Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.09 | 10.19 | 10.01 | 10.17 | 2,785,931 | +0.08(+0.84%) |
Apr 29, 2019 | 10.17 | 10.29 | 10.09 | 10.09 | 1,122,674 | -0.06(-0.55%) |
Apr 26, 2019 | 10.06 | 10.19 | 10.06 | 10.14 | 1,572,388 | +0.09(+0.93%) |
Apr 25, 2019 | 10.09 | 10.14 | 9.986 | 10.05 | 1,193,339 | -0.08(-0.83%) |
Apr 24, 2019 | 10.18 | 10.25 | 10.13 | 10.14 | 2,550,370 | -0.03(-0.28%) |
Apr 23, 2019 | 10.00 | 10.20 | 9.967 | 10.16 | 1,927,765 | +0.19(+1.88%) |
Apr 22, 2019 | 10.02 | 10.07 | 9.845 | 9.976 | 2,576,839 | -0.12(-1.21%) |
Apr 18, 2019 | 10.03 | 10.14 | 10.02 | 10.10 | 1,373,504 | +0.05(+0.47%) |
Apr 17, 2019 | 10.15 | 10.18 | 10.04 | 10.05 | 2,179,414 | -0.07(-0.74%) |
Apr 16, 2019 | 10.17 | 10.19 | 10.10 | 10.13 | 1,681,093 | -0.03(-0.28%) |
Apr 15, 2019 | 10.28 | 10.28 | 10.12 | 10.15 | 1,111,550 | -0.09(-0.91%) |
Apr 12, 2019 | 10.22 | 10.26 | 10.14 | 10.25 | 783,045 | +0.04(+0.37%) |
Apr 11, 2019 | 10.31 | 10.31 | 10.17 | 10.21 | 1,050,742 | -0.08(-0.82%) |
Apr 10, 2019 | 10.14 | 10.29 | 10.11 | 10.29 | 1,894,072 | +0.19(+1.85%) |
Apr 09, 2019 | 10.30 | 10.35 | 10.10 | 10.11 | 2,096,824 | -0.20(-1.91%) |
Apr 08, 2019 | 10.32 | 10.36 | 10.22 | 10.30 | 1,524,155 | -0.05(-0.45%) |
Apr 05, 2019 | 10.23 | 10.38 | 10.23 | 10.35 | 1,691,740 | +0.11(+1.10%) |
Apr 04, 2019 | 10.23 | 10.28 | 10.18 | 10.24 | 1,450,943 | -0.01(-0.09%) |
Apr 03, 2019 | 10.28 | 10.30 | 10.22 | 10.25 | 3,236,289 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.33 | 10.21 | 10.25 | 2,887,218 | +0.00(+0.00%) |
Apr 01, 2019 | 10.18 | 10.27 | 10.13 | 10.25 | 1,948,754 | +0.10(+1.02%) |
Mar 29, 2019 | 10.30 | 10.34 | 10.07 | 10.14 | 3,353,055 | -0.16(-1.55%) |
Mar 28, 2019 | 10.22 | 10.33 | 10.17 | 10.30 | 2,511,041 | +0.08(+0.78%) |
Mar 27, 2019 | 10.17 | 10.27 | 10.09 | 10.22 | 2,350,197 | +0.07(+0.73%) |
Mar 26, 2019 | 10.08 | 10.19 | 10.05 | 10.15 | 1,630,002 | +0.09(+0.92%) |
Mar 25, 2019 | 10.00 | 10.11 | 9.900 | 10.06 | 2,075,527 | +0.06(+0.65%) |
Mar 22, 2019 | 10.06 | 10.12 | 9.909 | 9.993 | 2,713,250 | -0.11(-1.10%) |
Mar 21, 2019 | 9.919 | 10.12 | 9.891 | 10.10 | 1,967,419 | +0.15(+1.49%) |
Mar 20, 2019 | 9.863 | 10.06 | 9.845 | 9.956 | 2,085,764 | +0.08(+0.84%) |
Mar 19, 2019 | 9.947 | 10.02 | 9.854 | 9.872 | 2,030,099 | -0.07(-0.74%) |
Mar 18, 2019 | 9.909 | 9.997 | 9.831 | 9.947 | 1,977,355 | +0.06(+0.66%) |
Mar 15, 2019 | 9.891 | 9.937 | 9.849 | 9.882 | 4,859,621 | +0.00(+0.00%) |
Mar 14, 2019 | 9.965 | 9.979 | 9.845 | 9.882 | 2,007,684 | -0.06(-0.65%) |
Mar 13, 2019 | 9.891 | 9.984 | 9.872 | 9.947 | 2,662,207 | +0.07(+0.75%) |
Mar 12, 2019 | 9.974 | 10.05 | 9.845 | 9.872 | 2,657,348 | -0.07(-0.74%) |
Mar 11, 2019 | 9.900 | 9.956 | 9.798 | 9.947 | 2,085,438 | +0.11(+1.13%) |
Mar 08, 2019 | 9.863 | 9.866 | 9.743 | 9.835 | 3,170,641 | -0.07(-0.75%) |
Mar 07, 2019 | 10.09 | 10.09 | 9.905 | 9.909 | 4,092,718 | -0.18(-1.75%) |
Mar 06, 2019 | 10.04 | 10.15 | 9.974 | 10.09 | 5,498,418 | +0.06(+0.65%) |
Mar 05, 2019 | 9.909 | 10.07 | 9.872 | 10.02 | 5,180,058 | +0.07(+0.74%) |
Mar 04, 2019 | 9.872 | 9.970 | 9.826 | 9.947 | 2,343,131 | +0.08(+0.85%) |
Mar 01, 2019 | 9.928 | 9.960 | 9.724 | 9.863 | 2,932,768 | -0.04(-0.37%) |
Feb 28, 2019 | 9.872 | 10.02 | 9.826 | 9.900 | 4,365,077 | +0.03(+0.28%) |
Feb 27, 2019 | 9.854 | 9.960 | 9.747 | 9.872 | 2,925,998 | -0.04(-0.37%) |
Feb 26, 2019 | 10.39 | 10.39 | 9.891 | 9.909 | 5,511,112 | -0.06(-0.56%) |
Feb 25, 2019 | 10.23 | 10.28 | 9.965 | 9.965 | 3,041,282 | -0.24(-2.36%) |
Feb 22, 2019 | 10.10 | 10.22 | 10.10 | 10.21 | 2,232,320 | +0.13(+1.29%) |
Feb 21, 2019 | 10.08 | 10.17 | 10.04 | 10.08 | 2,575,794 | +0.00(+0.00%) |
Feb 20, 2019 | 9.937 | 10.12 | 9.896 | 10.08 | 5,845,262 | +0.14(+1.40%) |
Feb 19, 2019 | 9.965 | 10.05 | 9.919 | 9.937 | 2,812,439 | -0.06(-0.56%) |
Feb 15, 2019 | 9.854 | 10.02 | 9.808 | 9.993 | 2,950,368 | +0.20(+2.08%) |
Feb 14, 2019 | 9.798 | 9.854 | 9.687 | 9.789 | 2,415,154 | -0.05(-0.47%) |
Feb 13, 2019 | 9.724 | 9.877 | 9.688 | 9.835 | 4,361,429 | +0.12(+1.24%) |
Feb 12, 2019 | 9.669 | 9.715 | 9.590 | 9.715 | 3,252,377 | +0.07(+0.77%) |
Feb 11, 2019 | 9.595 | 9.683 | 9.567 | 9.641 | 3,226,184 | +0.06(+0.58%) |
Feb 08, 2019 | 9.632 | 9.678 | 9.558 | 9.585 | 1,867,573 | -0.09(-0.96%) |
Feb 07, 2019 | 9.585 | 9.706 | 9.539 | 9.678 | 2,631,722 | +0.07(+0.77%) |
Feb 06, 2019 | 9.595 | 9.632 | 9.576 | 9.604 | 2,430,556 | +0.02(+0.19%) |
Feb 05, 2019 | 9.493 | 9.595 | 9.474 | 9.585 | 3,300,277 | +0.10(+1.07%) |
Feb 04, 2019 | 9.317 | 9.493 | 9.280 | 9.483 | 2,697,806 | +0.14(+1.49%) |
Feb 01, 2019 | 9.446 | 9.446 | 9.196 | 9.345 | 2,257,047 | -0.06(-0.69%) |
Jan 31, 2019 | 9.363 | 9.446 | 9.289 | 9.409 | 4,404,102 | +0.06(+0.69%) |
Jan 30, 2019 | 9.270 | 9.377 | 9.243 | 9.345 | 4,411,249 | +0.09(+1.00%) |
Jan 29, 2019 | 9.243 | 9.312 | 9.196 | 9.252 | 2,692,453 | +0.02(+0.20%) |
Jan 28, 2019 | 9.076 | 9.252 | 9.076 | 9.233 | 3,457,721 | +0.08(+0.91%) |
Jan 25, 2019 | 8.909 | 9.178 | 8.798 | 9.150 | 4,646,474 | +0.13(+1.44%) |
Jan 24, 2019 | 9.011 | 9.085 | 8.956 | 9.020 | 3,405,315 | +0.00(+0.00%) |
Jan 23, 2019 | 9.132 | 9.196 | 8.979 | 9.020 | 3,317,058 | -0.12(-1.32%) |
Jan 22, 2019 | 9.289 | 9.326 | 9.076 | 9.141 | 4,171,901 | -0.18(-1.89%) |
Jan 18, 2019 | 9.317 | 9.372 | 9.261 | 9.317 | 3,440,260 | +0.04(+0.40%) |
Jan 17, 2019 | 9.187 | 9.317 | 9.169 | 9.280 | 6,103,261 | +0.06(+0.60%) |
Jan 16, 2019 | 9.030 | 9.261 | 9.030 | 9.224 | 2,705,588 | +0.23(+2.57%) |
Jan 15, 2019 | 8.983 | 9.030 | 8.909 | 8.993 | 1,791,659 | +0.04(+0.41%) |
Jan 14, 2019 | 8.919 | 8.974 | 8.835 | 8.956 | 3,371,751 | -0.04(-0.41%) |
Jan 11, 2019 | 8.937 | 9.011 | 8.905 | 8.993 | 1,930,955 | +0.05(+0.52%) |
Jan 10, 2019 | 8.678 | 8.983 | 8.678 | 8.946 | 4,411,024 | +0.06(+0.62%) |
Jan 09, 2019 | 8.770 | 8.905 | 8.696 | 8.891 | 1,852,319 | +0.15(+1.69%) |
Jan 08, 2019 | 8.326 | 8.807 | 8.326 | 8.743 | 2,398,470 | +0.20(+2.39%) |
Jan 07, 2019 | 8.372 | 8.576 | 8.349 | 8.539 | 2,009,703 | +0.16(+1.88%) |
Jan 04, 2019 | 8.215 | 8.446 | 8.215 | 8.381 | 2,070,462 | +0.23(+2.84%) |
Jan 03, 2019 | 8.178 | 8.344 | 8.113 | 8.150 | 2,092,108 | -0.04(-0.51%) |
Jan 02, 2019 | 8.173 | 8.265 | 8.073 | 8.192 | 2,351,510 | -0.10(-1.21%) |
Dec 31, 2018 | 8.301 | 8.301 | 8.146 | 8.292 | 1,928,569 | +0.02(+0.22%) |
Dec 28, 2018 | 8.292 | 8.388 | 8.182 | 8.274 | 2,661,145 | +0.04(+0.44%) |
Dec 27, 2018 | 8.146 | 8.237 | 7.954 | 8.237 | 3,283,215 | -0.03(-0.33%) |
Dec 26, 2018 | 8.036 | 8.292 | 7.940 | 8.265 | 3,993,176 | +0.26(+3.19%) |
Dec 24, 2018 | 8.164 | 8.187 | 8.009 | 8.009 | 1,500,412 | -0.19(-2.34%) |
Dec 21, 2018 | 8.292 | 8.365 | 8.128 | 8.201 | 7,696,319 | -0.05(-0.66%) |
Dec 20, 2018 | 8.466 | 8.511 | 8.205 | 8.255 | 4,798,296 | -0.29(-3.42%) |
Dec 19, 2018 | 8.721 | 8.904 | 8.511 | 8.548 | 3,951,133 | -0.17(-1.99%) |
Dec 18, 2018 | 8.721 | 8.886 | 8.721 | 8.721 | 4,027,949 | -0.03(-0.31%) |
Dec 17, 2018 | 9.068 | 9.077 | 8.721 | 8.749 | 5,141,284 | -0.30(-3.33%) |
Dec 14, 2018 | 8.986 | 9.096 | 8.972 | 9.050 | 3,336,889 | +0.02(+0.20%) |
Dec 13, 2018 | 8.940 | 9.068 | 8.940 | 9.032 | 3,112,598 | +0.11(+1.23%) |
Dec 12, 2018 | 8.959 | 9.077 | 8.913 | 8.922 | 4,055,413 | +0.04(+0.41%) |
Dec 11, 2018 | 8.904 | 9.146 | 8.867 | 8.886 | 5,601,953 | -0.13(-1.42%) |
Dec 10, 2018 | 9.196 | 9.196 | 8.950 | 9.013 | 5,773,548 | -0.16(-1.79%) |
Dec 07, 2018 | 9.406 | 9.456 | 9.169 | 9.178 | 4,320,008 | -0.24(-2.52%) |
Dec 06, 2018 | 9.397 | 9.434 | 9.214 | 9.415 | 6,585,108 | -0.05(-0.48%) |
Dec 04, 2018 | 9.698 | 9.744 | 9.434 | 9.461 | 4,661,768 | -0.26(-2.63%) |
Dec 03, 2018 | 9.717 | 9.808 | 9.543 | 9.717 | 6,304,161 | +0.09(+0.95%) |
Nov 30, 2018 | 9.762 | 9.762 | 9.507 | 9.625 | 4,650,817 | -0.12(-1.22%) |
Nov 29, 2018 | 9.698 | 9.781 | 9.644 | 9.744 | 2,442,146 | +0.02(+0.19%) |
Nov 28, 2018 | 9.644 | 9.762 | 9.548 | 9.726 | 2,470,751 | +0.09(+0.95%) |
Nov 27, 2018 | 9.662 | 9.717 | 9.598 | 9.634 | 1,866,042 | -0.02(-0.19%) |
Nov 26, 2018 | 9.625 | 9.698 | 9.580 | 9.653 | 2,396,999 | +0.11(+1.15%) |
Nov 23, 2018 | 9.516 | 9.621 | 9.452 | 9.543 | 968,336 | -0.02(-0.19%) |
Nov 21, 2018 | 9.561 | 9.561 | 9.561 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.516 | 9.598 | 9.479 | 9.534 | 4,271,402 | -0.04(-0.38%) |
Nov 19, 2018 | 9.644 | 9.653 | 9.488 | 9.570 | 3,068,387 | -0.05(-0.57%) |
Nov 16, 2018 | 9.497 | 9.634 | 9.493 | 9.625 | 9,364,381 | +0.06(+0.67%) |
Nov 15, 2018 | 9.516 | 9.589 | 9.434 | 9.561 | 2,963,885 | -0.02(-0.19%) |
Nov 14, 2018 | 9.625 | 9.634 | 9.461 | 9.580 | 2,332,416 | -0.01(-0.10%) |
Nov 13, 2018 | 9.552 | 9.671 | 9.507 | 9.589 | 4,130,834 | +0.08(+0.86%) |
Nov 12, 2018 | 9.570 | 9.689 | 9.507 | 9.507 | 3,214,674 | -0.05(-0.48%) |
Nov 09, 2018 | 9.634 | 9.726 | 9.484 | 9.552 | 1,972,918 | -0.13(-1.32%) |
Nov 08, 2018 | 9.616 | 9.707 | 9.484 | 9.680 | 3,441,043 | +0.02(+0.19%) |
Nov 07, 2018 | 9.315 | 9.671 | 9.315 | 9.662 | 2,273,074 | +0.38(+4.13%) |
Nov 06, 2018 | 9.589 | 9.744 | 9.141 | 9.278 | 3,246,395 | -0.28(-2.96%) |
Nov 05, 2018 | 9.406 | 9.644 | 9.388 | 9.561 | 2,520,683 | +0.16(+1.75%) |
Nov 02, 2018 | 9.525 | 9.607 | 9.333 | 9.397 | 2,440,825 | -0.07(-0.77%) |
Nov 01, 2018 | 9.397 | 9.584 | 9.306 | 9.470 | 4,052,584 | -0.07(-0.77%) |
Oct 31, 2018 | 9.662 | 9.685 | 9.493 | 9.543 | 3,114,847 | -0.02(-0.19%) |
Oct 30, 2018 | 9.415 | 9.616 | 9.415 | 9.561 | 2,205,137 | +0.16(+1.65%) |
Oct 29, 2018 | 9.452 | 9.534 | 9.315 | 9.406 | 2,739,675 | +0.07(+0.78%) |
Oct 26, 2018 | 9.342 | 9.434 | 9.141 | 9.333 | 2,847,191 | -0.09(-0.97%) |
Oct 25, 2018 | 9.214 | 9.497 | 9.141 | 9.424 | 3,663,284 | +0.21(+2.28%) |
Oct 24, 2018 | 9.452 | 9.452 | 9.205 | 9.214 | 4,061,941 | -0.24(-2.51%) |
Oct 23, 2018 | 9.287 | 9.543 | 9.246 | 9.452 | 5,510,447 | -0.01(-0.10%) |
Oct 22, 2018 | 9.598 | 9.648 | 9.461 | 9.461 | 3,249,233 | -0.12(-1.24%) |
Oct 19, 2018 | 9.580 | 9.662 | 9.534 | 9.580 | 1,624,807 | -0.01(-0.10%) |
Oct 18, 2018 | 9.717 | 9.726 | 9.561 | 9.589 | 2,723,929 | -0.14(-1.41%) |
Oct 17, 2018 | 9.771 | 9.817 | 9.616 | 9.726 | 1,753,719 | -0.08(-0.84%) |
Oct 16, 2018 | 9.625 | 9.854 | 9.552 | 9.808 | 2,985,434 | +0.20(+2.09%) |
Oct 15, 2018 | 9.607 | 9.730 | 9.589 | 9.607 | 2,387,075 | -0.05(-0.57%) |
Oct 12, 2018 | 9.854 | 9.863 | 9.543 | 9.662 | 1,935,249 | -0.09(-0.94%) |
Oct 11, 2018 | 9.991 | 10.05 | 9.680 | 9.753 | 2,140,577 | -0.26(-2.64%) |
Oct 10, 2018 | 10.21 | 10.28 | 10.01 | 10.02 | 2,400,171 | -0.23(-2.23%) |
Oct 09, 2018 | 10.41 | 10.43 | 10.20 | 10.25 | 2,597,016 | -0.16(-1.58%) |
Oct 08, 2018 | 10.23 | 10.46 | 10.23 | 10.41 | 2,554,308 | +0.18(+1.79%) |
Oct 05, 2018 | 10.27 | 10.31 | 10.18 | 10.23 | 3,387,589 | -0.04(-0.36%) |
Oct 04, 2018 | 10.52 | 10.54 | 10.23 | 10.26 | 3,401,389 | -0.27(-2.60%) |
Oct 03, 2018 | 10.41 | 10.55 | 10.33 | 10.54 | 3,381,201 | +0.14(+1.32%) |
Oct 02, 2018 | 10.53 | 10.58 | 10.40 | 10.40 | 2,678,316 | -0.14(-1.30%) |
Oct 01, 2018 | 10.66 | 10.70 | 10.54 | 10.54 | 2,478,634 | -0.12(-1.11%) |
Sep 28, 2018 | 10.63 | 10.68 | 10.55 | 10.66 | 3,585,899 | +0.05(+0.43%) |
Sep 27, 2018 | 10.57 | 10.66 | 10.54 | 10.61 | 2,002,623 | +0.07(+0.65%) |
Sep 26, 2018 | 10.61 | 10.68 | 10.53 | 10.54 | 2,115,877 | -0.04(-0.34%) |
Sep 25, 2018 | 10.61 | 10.70 | 10.57 | 10.58 | 3,005,000 | +0.00(+0.00%) |
Sep 24, 2018 | 10.68 | 10.68 | 10.49 | 10.58 | 2,072,782 | -0.11(-1.01%) |
Sep 21, 2018 | 10.72 | 10.83 | 10.69 | 10.69 | 3,917,386 | -0.05(-0.50%) |
Sep 20, 2018 | 10.72 | 10.76 | 10.61 | 10.74 | 1,701,344 | +0.05(+0.51%) |
Sep 19, 2018 | 10.80 | 10.81 | 10.57 | 10.69 | 2,479,347 | -0.09(-0.84%) |
Sep 18, 2018 | 10.76 | 10.81 | 10.71 | 10.78 | 1,068,686 | +0.00(+0.00%) |
Sep 17, 2018 | 10.74 | 10.84 | 10.66 | 10.78 | 1,631,071 | +0.03(+0.25%) |
Sep 14, 2018 | 10.74 | 10.77 | 10.55 | 10.75 | 1,681,694 | +0.00(+0.00%) |
Sep 13, 2018 | 10.64 | 10.80 | 10.59 | 10.75 | 1,809,752 | +0.18(+1.71%) |
Sep 12, 2018 | 10.67 | 10.70 | 10.57 | 10.57 | 1,609,073 | -0.10(-0.93%) |
Sep 11, 2018 | 10.63 | 10.74 | 10.59 | 10.67 | 1,607,795 | -0.01(-0.08%) |
Sep 10, 2018 | 10.72 | 10.74 | 10.66 | 10.68 | 2,438,922 | +0.00(+0.00%) |
Sep 07, 2018 | 10.56 | 10.69 | 10.56 | 10.68 | 1,452,790 | +0.07(+0.68%) |
Sep 06, 2018 | 10.71 | 10.73 | 10.55 | 10.61 | 1,535,709 | -0.05(-0.51%) |
Sep 05, 2018 | 10.60 | 10.73 | 10.54 | 10.66 | 2,060,327 | +0.05(+0.51%) |
Sep 04, 2018 | 10.78 | 10.80 | 10.52 | 10.61 | 1,581,276 | -0.20(-1.84%) |
Aug 31, 2018 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.25%) | |
Aug 30, 2018 | 10.80 | 10.91 | 10.74 | 10.83 | 1,487,912 | +0.04(+0.34%) |
Aug 29, 2018 | 10.76 | 10.88 | 10.72 | 10.80 | 1,513,907 | +0.05(+0.50%) |
Aug 28, 2018 | 10.57 | 10.75 | 10.53 | 10.74 | 1,476,156 | +0.22(+2.06%) |
Aug 27, 2018 | 10.58 | 10.61 | 10.44 | 10.53 | 1,962,443 | -0.06(-0.60%) |
Aug 24, 2018 | 10.57 | 10.66 | 10.53 | 10.59 | 994,206 | +0.00(+0.00%) |
Aug 23, 2018 | 10.74 | 10.76 | 10.59 | 10.59 | 1,179,409 | -0.14(-1.26%) |
Aug 22, 2018 | 10.72 | 10.77 | 10.68 | 10.72 | 1,780,808 | -0.02(-0.17%) |
Aug 21, 2018 | 10.55 | 10.80 | 10.53 | 10.74 | 3,142,611 | +0.14(+1.36%) |
Aug 20, 2018 | 10.71 | 10.74 | 10.59 | 10.60 | 1,572,198 | -0.12(-1.10%) |
Aug 17, 2018 | 10.61 | 10.74 | 10.57 | 10.71 | 1,449,137 | +0.07(+0.68%) |
Aug 16, 2018 | 10.58 | 10.71 | 10.58 | 10.64 | 1,087,937 | +0.05(+0.51%) |
Aug 15, 2018 | 10.53 | 10.67 | 10.50 | 10.59 | 1,622,857 | +0.05(+0.51%) |
Aug 14, 2018 | 10.46 | 10.57 | 10.44 | 10.53 | 1,876,264 | +0.07(+0.69%) |
Aug 13, 2018 | 10.47 | 10.49 | 10.36 | 10.46 | 2,161,008 | +0.00(+0.00%) |
Aug 10, 2018 | 10.39 | 10.50 | 10.34 | 10.46 | 2,029,367 | +0.05(+0.52%) |
Aug 09, 2018 | 10.46 | 10.51 | 10.39 | 10.41 | 1,800,274 | -0.09(-0.86%) |
Aug 08, 2018 | 10.65 | 10.65 | 10.47 | 10.50 | 2,120,023 | -0.16(-1.53%) |
Aug 07, 2018 | 10.66 | 10.72 | 10.60 | 10.66 | 2,324,371 | -0.02(-0.17%) |
Aug 06, 2018 | 10.62 | 10.70 | 10.54 | 10.68 | 1,897,426 | +0.02(+0.17%) |
Aug 03, 2018 | 10.99 | 11.16 | 10.46 | 10.66 | 3,786,219 | -0.43(-3.91%) |
Aug 02, 2018 | 10.82 | 11.12 | 10.82 | 11.09 | 1,964,927 | +0.21(+1.91%) |
Aug 01, 2018 | 10.78 | 10.90 | 10.67 | 10.89 | 1,651,045 | +0.12(+1.09%) |
Jul 31, 2018 | 10.62 | 10.85 | 10.54 | 10.77 | 3,297,046 | +0.18(+1.71%) |
Jul 30, 2018 | 10.60 | 10.65 | 10.53 | 10.59 | 1,734,388 | -0.02(-0.17%) |
Jul 27, 2018 | 10.77 | 10.79 | 10.59 | 10.61 | 1,429,766 | -0.14(-1.26%) |
Jul 26, 2018 | 10.71 | 10.87 | 10.71 | 10.74 | 2,117,697 | +0.03(+0.25%) |
Jul 25, 2018 | 10.89 | 10.93 | 10.64 | 10.71 | 3,756,023 | -0.21(-1.90%) |
Jul 24, 2018 | 11.18 | 11.18 | 10.90 | 10.92 | 2,293,881 | -0.24(-2.18%) |
Jul 23, 2018 | 11.07 | 11.19 | 11.01 | 11.17 | 1,346,500 | +0.12(+1.06%) |
Jul 20, 2018 | 11.09 | 11.11 | 10.99 | 11.05 | 1,797,129 | -0.05(-0.49%) |
Jul 19, 2018 | 10.97 | 11.14 | 10.93 | 11.10 | 2,356,397 | +0.10(+0.90%) |
Jul 18, 2018 | 11.02 | 11.09 | 10.90 | 11.00 | 1,771,476 | -0.03(-0.25%) |
Jul 17, 2018 | 11.16 | 11.16 | 11.00 | 11.03 | 1,674,799 | -0.09(-0.81%) |
Jul 16, 2018 | 11.16 | 11.18 | 11.01 | 11.12 | 1,162,054 | -0.03(-0.24%) |
Jul 13, 2018 | 11.09 | 11.18 | 11.08 | 11.15 | 1,611,246 | +0.08(+0.73%) |
Jul 12, 2018 | 11.06 | 11.08 | 10.87 | 11.07 | 1,791,448 | +0.06(+0.58%) |
Jul 11, 2018 | 11.11 | 11.18 | 11.00 | 11.00 | 1,544,273 | -0.18(-1.62%) |
Jul 10, 2018 | 11.26 | 11.33 | 11.18 | 11.18 | 1,390,611 | -0.06(-0.56%) |
Jul 09, 2018 | 11.32 | 11.35 | 11.19 | 11.25 | 1,588,074 | -0.05(-0.48%) |
Jul 06, 2018 | 11.26 | 11.32 | 11.21 | 11.30 | 1,116,271 | +0.08(+0.72%) |
Jul 05, 2018 | 11.15 | 11.23 | 11.05 | 11.22 | 1,746,289 | +0.08(+0.73%) |
Jul 03, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.18(+1.65%) | |
Jul 02, 2018 | 11.07 | 11.10 | 10.84 | 10.96 | 2,177,751 | -0.14(-1.22%) |
Jun 29, 2018 | 10.90 | 11.13 | 10.84 | 11.09 | 3,656,945 | +0.16(+1.49%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.81 | 10.93 | 2,996,084 | +0.02(+0.21%) |
Jun 27, 2018 | 10.90 | 10.96 | 10.77 | 10.91 | 4,741,453 | +0.04(+0.41%) |
Jun 26, 2018 | 10.97 | 10.98 | 10.85 | 10.86 | 2,405,273 | -0.10(-0.90%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.90 | 10.96 | 1,598,387 | -0.07(-0.65%) |
Jun 22, 2018 | 11.07 | 11.11 | 10.99 | 11.03 | 2,534,964 | -0.01(-0.08%) |
Jun 21, 2018 | 10.99 | 11.07 | 10.93 | 11.04 | 1,617,898 | +0.03(+0.24%) |
Jun 20, 2018 | 10.91 | 11.06 | 10.90 | 11.02 | 2,047,148 | +0.15(+1.40%) |
Jun 19, 2018 | 10.86 | 10.95 | 10.81 | 10.86 | 2,467,297 | -0.05(-0.49%) |
Jun 18, 2018 | 10.88 | 10.95 | 10.84 | 10.92 | 1,910,764 | +0.04(+0.33%) |
Jun 15, 2018 | 10.97 | 10.83 | 10.88 | 3,167,432 | -0.09(-0.82%) | |
Jun 14, 2018 | 10.82 | 10.99 | 10.82 | 10.97 | 2,242,174 | +0.18(+1.66%) |
Jun 13, 2018 | 10.96 | 11.00 | 10.76 | 10.79 | 2,448,178 | -0.17(-1.55%) |
Jun 12, 2018 | 11.07 | 11.12 | 10.94 | 10.96 | 2,564,292 | -0.12(-1.05%) |
Jun 11, 2018 | 11.17 | 11.18 | 10.97 | 11.08 | 2,180,875 | -0.08(-0.72%) |
Jun 08, 2018 | 11.18 | 11.24 | 11.10 | 11.16 | 2,561,645 | -0.02(-0.16%) |
Jun 07, 2018 | 11.29 | 11.32 | 11.13 | 11.18 | 4,195,258 | -0.11(-0.95%) |
Jun 06, 2018 | 11.23 | 11.28 | 3,474,496 | -0.05(-0.47%) | ||
Jun 05, 2018 | 11.55 | 11.56 | 11.33 | 11.34 | 2,986,725 | -0.24(-2.08%) |
Jun 04, 2018 | 11.52 | 11.62 | 11.47 | 11.58 | 3,391,709 | +0.09(+0.78%) |
Jun 01, 2018 | 11.51 | 11.57 | 11.22 | 11.49 | 12,087,978 | +0.11(+0.94%) |
May 31, 2018 | 11.44 | 11.57 | 11.36 | 11.38 | 4,198,869 | -0.08(-0.70%) |
May 30, 2018 | 11.28 | 11.52 | 11.28 | 11.46 | 2,003,953 | +0.20(+1.75%) |
May 29, 2018 | 11.20 | 11.31 | 11.19 | 11.27 | 2,776,489 | -0.02(-0.16%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.03(+0.24%) | |
May 24, 2018 | 11.08 | 11.28 | 11.01 | 11.26 | 2,403,502 | +0.17(+1.53%) |
May 23, 2018 | 11.05 | 11.19 | 11.01 | 11.09 | 1,827,299 | +0.06(+0.57%) |
May 22, 2018 | 11.04 | 11.11 | 10.98 | 11.03 | 2,283,302 | -0.04(-0.32%) |
May 21, 2018 | 10.75 | 11.11 | 10.75 | 11.06 | 4,128,961 | +0.40(+3.78%) |
May 18, 2018 | 10.46 | 10.68 | 10.39 | 10.66 | 3,993,576 | +0.13(+1.19%) |
May 17, 2018 | 10.50 | 10.59 | 10.49 | 10.53 | 1,465,907 | +0.05(+0.51%) |
May 16, 2018 | 10.45 | 10.51 | 10.37 | 10.48 | 1,746,972 | +0.06(+0.60%) |
May 15, 2018 | 10.56 | 10.60 | 10.38 | 10.42 | 1,936,235 | -0.21(-2.02%) |
May 14, 2018 | 10.73 | 10.73 | 10.52 | 10.63 | 2,912,801 | -0.07(-0.67%) |
May 11, 2018 | 10.60 | 10.72 | 10.60 | 10.70 | 3,544,161 | +0.07(+0.67%) |
May 10, 2018 | 10.57 | 10.66 | 10.55 | 10.63 | 2,441,195 | +0.06(+0.59%) |
May 09, 2018 | 10.39 | 10.59 | 10.30 | 10.57 | 3,834,897 | +0.23(+2.25%) |
May 08, 2018 | 10.31 | 10.38 | 10.22 | 10.34 | 2,483,092 | +0.04(+0.43%) |
May 07, 2018 | 10.11 | 10.35 | 10.10 | 10.29 | 2,906,070 | +0.20(+1.95%) |
May 04, 2018 | 10.01 | 10.20 | 9.836 | 10.10 | 1,981,039 | +0.02(+0.18%) |
May 03, 2018 | 9.890 | 10.11 | 9.881 | 10.08 | 2,151,543 | +0.21(+2.08%) |
May 02, 2018 | 9.827 | 9.899 | 9.791 | 9.872 | 1,563,508 | +0.01(+0.09%) |