Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.42 | 11.45 | 11.37 | 11.42 | 24,297 | +0.02(+0.19%) |
Apr 29, 2019 | 11.37 | 11.40 | 11.36 | 11.40 | 11,574 | -0.02(-0.13%) |
Apr 26, 2019 | 11.35 | 11.43 | 11.23 | 11.41 | 8,543 | +0.09(+0.80%) |
Apr 25, 2019 | 11.28 | 11.33 | 11.23 | 11.32 | 28,820 | +0.04(+0.38%) |
Apr 24, 2019 | 11.20 | 11.29 | 11.18 | 11.28 | 26,682 | +0.11(+0.98%) |
Apr 23, 2019 | 11.20 | 11.20 | 11.15 | 11.17 | 48,704 | -0.03(-0.27%) |
Apr 22, 2019 | 11.30 | 11.31 | 11.18 | 11.20 | 48,188 | -0.10(-0.91%) |
Apr 18, 2019 | 11.44 | 11.44 | 11.30 | 11.30 | 50,273 | -0.09(-0.75%) |
Apr 17, 2019 | 11.42 | 11.44 | 11.38 | 11.39 | 32,714 | +0.01(+0.05%) |
Apr 16, 2019 | 11.37 | 11.38 | 11.33 | 11.38 | 23,987 | +0.04(+0.32%) |
Apr 15, 2019 | 11.35 | 11.40 | 11.30 | 11.35 | 20,424 | -0.03(-0.27%) |
Apr 12, 2019 | 11.45 | 11.47 | 11.38 | 11.38 | 26,606 | -0.08(-0.74%) |
Apr 11, 2019 | 11.42 | 11.46 | 11.31 | 11.46 | 20,903 | +0.06(+0.53%) |
Apr 10, 2019 | 11.44 | 11.47 | 11.39 | 11.40 | 24,602 | -0.02(-0.16%) |
Apr 09, 2019 | 11.37 | 11.42 | 11.32 | 11.42 | 39,191 | +0.09(+0.81%) |
Apr 08, 2019 | 11.28 | 11.33 | 11.28 | 11.33 | 31,202 | +0.05(+0.42%) |
Apr 05, 2019 | 11.30 | 11.37 | 11.28 | 11.28 | 35,861 | -0.02(-0.21%) |
Apr 04, 2019 | 11.38 | 11.38 | 11.28 | 11.30 | 37,930 | +0.00(+0.00%) |
Apr 03, 2019 | 11.30 | 11.31 | 11.28 | 11.30 | 50,258 | -0.03(-0.27%) |
Apr 02, 2019 | 11.39 | 11.41 | 11.28 | 11.33 | 67,057 | -0.02(-0.17%) |
Apr 01, 2019 | 11.30 | 11.37 | 11.22 | 11.35 | 34,055 | +0.07(+0.66%) |
Mar 29, 2019 | 11.21 | 11.31 | 11.19 | 11.28 | 40,158 | +0.08(+0.76%) |
Mar 28, 2019 | 11.16 | 11.22 | 11.16 | 11.19 | 18,472 | +0.05(+0.43%) |
Mar 27, 2019 | 11.21 | 11.22 | 11.07 | 11.15 | 89,632 | -0.04(-0.33%) |
Mar 26, 2019 | 11.10 | 11.21 | 11.04 | 11.18 | 25,730 | +0.10(+0.94%) |
Mar 25, 2019 | 10.99 | 11.10 | 10.99 | 11.08 | 35,932 | +0.04(+0.38%) |
Mar 22, 2019 | 10.95 | 11.04 | 10.94 | 11.04 | 81,142 | +0.04(+0.39%) |
Mar 21, 2019 | 10.87 | 10.99 | 10.87 | 10.99 | 39,151 | +0.15(+1.40%) |
Mar 20, 2019 | 10.92 | 10.92 | 10.83 | 10.84 | 34,512 | -0.04(-0.35%) |
Mar 19, 2019 | 10.84 | 10.97 | 10.84 | 10.88 | 17,512 | +0.04(+0.36%) |
Mar 18, 2019 | 10.96 | 10.98 | 10.81 | 10.84 | 40,551 | -0.11(-0.99%) |
Mar 15, 2019 | 11.00 | 11.01 | 10.93 | 10.95 | 38,340 | -0.00(-0.01%) |
Mar 14, 2019 | 10.89 | 10.95 | 10.86 | 10.95 | 25,035 | +0.16(+1.46%) |
Mar 13, 2019 | 10.79 | 10.83 | 10.79 | 10.80 | 39,526 | +0.01(+0.06%) |
Mar 12, 2019 | 10.80 | 10.80 | 10.64 | 10.79 | 27,565 | +0.02(+0.22%) |
Mar 11, 2019 | 10.76 | 10.80 | 10.70 | 10.77 | 24,719 | +0.01(+0.06%) |
Mar 08, 2019 | 10.64 | 10.76 | 10.64 | 10.76 | 45,227 | +0.08(+0.79%) |
Mar 07, 2019 | 10.72 | 10.76 | 10.67 | 10.67 | 40,548 | -0.08(-0.78%) |
Mar 06, 2019 | 10.77 | 10.77 | 10.70 | 10.76 | 18,264 | +0.02(+0.17%) |
Mar 05, 2019 | 10.73 | 10.78 | 10.70 | 10.74 | 27,123 | -0.01(-0.11%) |
Mar 04, 2019 | 10.71 | 10.79 | 10.70 | 10.75 | 28,458 | +0.05(+0.42%) |
Mar 01, 2019 | 10.75 | 10.75 | 10.70 | 10.71 | 26,604 | -0.08(-0.70%) |
Feb 28, 2019 | 10.76 | 10.80 | 10.71 | 10.78 | 28,021 | +0.04(+0.34%) |
Feb 27, 2019 | 10.80 | 10.80 | 10.70 | 10.75 | 22,286 | -0.05(-0.45%) |
Feb 26, 2019 | 10.67 | 10.80 | 10.66 | 10.80 | 24,449 | +0.17(+1.58%) |
Feb 25, 2019 | 10.66 | 10.72 | 10.63 | 10.63 | 31,014 | -0.01(-0.06%) |
Feb 22, 2019 | 10.59 | 10.70 | 10.59 | 10.63 | 32,923 | +0.01(+0.06%) |
Feb 21, 2019 | 10.69 | 10.75 | 10.58 | 10.63 | 23,229 | -0.07(-0.67%) |
Feb 20, 2019 | 10.85 | 10.85 | 10.70 | 10.70 | 28,827 | -0.13(-1.17%) |
Feb 19, 2019 | 10.79 | 10.83 | 10.74 | 10.83 | 31,428 | +0.03(+0.28%) |
Feb 15, 2019 | 10.79 | 10.83 | 10.79 | 10.80 | 29,098 | -0.04(-0.35%) |
Feb 14, 2019 | 10.75 | 10.85 | 10.70 | 10.83 | 30,896 | +0.07(+0.69%) |
Feb 13, 2019 | 10.69 | 10.76 | 10.65 | 10.76 | 54,023 | +0.04(+0.33%) |
Feb 12, 2019 | 10.57 | 10.74 | 10.57 | 10.72 | 54,165 | +0.13(+1.26%) |
Feb 11, 2019 | 10.60 | 10.61 | 10.57 | 10.59 | 10,690 | -0.02(-0.19%) |
Feb 08, 2019 | 10.56 | 10.62 | 10.55 | 10.61 | 11,041 | +0.04(+0.38%) |
Feb 07, 2019 | 10.62 | 10.64 | 10.53 | 10.57 | 25,240 | -0.02(-0.17%) |
Feb 06, 2019 | 10.60 | 10.67 | 10.55 | 10.59 | 29,240 | -0.04(-0.38%) |
Feb 05, 2019 | 10.61 | 10.65 | 10.56 | 10.63 | 51,575 | +0.04(+0.39%) |
Feb 04, 2019 | 10.53 | 10.59 | 10.44 | 10.59 | 56,544 | +0.11(+1.08%) |
Feb 01, 2019 | 10.45 | 10.50 | 10.35 | 10.47 | 46,509 | +0.04(+0.35%) |
Jan 31, 2019 | 10.33 | 10.44 | 10.33 | 10.44 | 66,539 | +0.10(+0.92%) |
Jan 30, 2019 | 10.34 | 10.39 | 10.27 | 10.34 | 44,021 | +0.08(+0.82%) |
Jan 29, 2019 | 10.23 | 10.32 | 10.16 | 10.26 | 42,767 | +0.03(+0.29%) |
Jan 28, 2019 | 10.22 | 10.23 | 10.19 | 10.23 | 23,525 | +0.04(+0.35%) |
Jan 25, 2019 | 10.14 | 10.23 | 10.13 | 10.19 | 14,889 | +0.08(+0.77%) |
Jan 24, 2019 | 10.22 | 10.23 | 10.08 | 10.11 | 30,209 | -0.05(-0.53%) |
Jan 23, 2019 | 10.23 | 10.23 | 10.15 | 10.17 | 34,529 | -0.06(-0.58%) |
Jan 22, 2019 | 10.23 | 10.36 | 10.18 | 10.23 | 32,866 | -0.01(-0.12%) |
Jan 18, 2019 | 10.26 | 10.29 | 10.14 | 10.24 | 24,425 | +0.01(+0.12%) |
Jan 17, 2019 | 10.23 | 10.32 | 10.20 | 10.23 | 34,325 | +0.02(+0.23%) |
Jan 16, 2019 | 10.15 | 10.25 | 10.15 | 10.20 | 28,351 | +0.07(+0.65%) |
Jan 15, 2019 | 10.11 | 10.19 | 10.10 | 10.14 | 24,020 | +0.01(+0.12%) |
Jan 14, 2019 | 10.14 | 10.18 | 10.05 | 10.13 | 20,895 | -0.05(-0.47%) |
Jan 11, 2019 | 10.08 | 10.17 | 10.08 | 10.17 | 24,246 | +0.10(+0.94%) |
Jan 10, 2019 | 9.954 | 10.10 | 9.954 | 10.08 | 30,687 | +0.12(+1.25%) |
Jan 09, 2019 | 10.00 | 10.01 | 9.925 | 9.954 | 48,264 | -0.01(-0.06%) |
Jan 08, 2019 | 9.847 | 10.00 | 9.829 | 9.960 | 55,026 | +0.18(+1.82%) |
Jan 07, 2019 | 9.770 | 9.847 | 9.764 | 9.781 | 29,345 | +0.06(+0.64%) |
Jan 04, 2019 | 9.669 | 9.722 | 9.532 | 9.719 | 64,489 | +0.03(+0.34%) |
Jan 03, 2019 | 9.538 | 9.686 | 9.526 | 9.686 | 112,571 | +0.15(+1.56%) |
Jan 02, 2019 | 9.669 | 9.669 | 9.473 | 9.538 | 54,460 | -0.29(-2.90%) |
Dec 31, 2018 | 9.330 | 9.829 | 9.324 | 9.823 | 130,999 | +0.53(+5.69%) |
Dec 28, 2018 | 9.271 | 9.354 | 9.247 | 9.294 | 85,031 | +0.09(+0.97%) |
Dec 27, 2018 | 9.330 | 9.342 | 9.176 | 9.205 | 122,879 | -0.25(-2.64%) |
Dec 26, 2018 | 9.188 | 9.621 | 9.164 | 9.455 | 75,476 | +0.31(+3.44%) |
Dec 24, 2018 | 9.265 | 9.372 | 9.093 | 9.140 | 142,954 | -0.22(-2.35%) |
Dec 21, 2018 | 9.241 | 9.401 | 9.176 | 9.360 | 53,544 | +0.12(+1.29%) |
Dec 20, 2018 | 9.568 | 9.576 | 9.199 | 9.241 | 84,235 | -0.35(-3.65%) |
Dec 19, 2018 | 9.621 | 9.675 | 9.562 | 9.591 | 38,632 | -0.04(-0.43%) |
Dec 18, 2018 | 9.758 | 9.799 | 9.615 | 9.633 | 58,156 | -0.14(-1.40%) |
Dec 17, 2018 | 9.829 | 9.841 | 9.555 | 9.770 | 92,489 | -0.03(-0.30%) |
Dec 14, 2018 | 10.000 | 10.000 | 9.787 | 9.799 | 33,900 | -0.24(-2.35%) |
Dec 13, 2018 | 10.02 | 10.04 | 9.935 | 10.04 | 21,508 | +0.03(+0.29%) |
Dec 12, 2018 | 9.970 | 10.06 | 9.947 | 10.01 | 49,680 | +0.02(+0.18%) |
Dec 11, 2018 | 9.982 | 10.06 | 9.911 | 9.988 | 37,214 | +0.01(+0.12%) |
Dec 10, 2018 | 10.07 | 10.07 | 9.970 | 9.976 | 41,694 | -0.09(-0.88%) |
Dec 07, 2018 | 10.21 | 10.21 | 10.03 | 10.06 | 48,138 | -0.15(-1.44%) |
Dec 06, 2018 | 10.21 | 10.27 | 10.06 | 10.21 | 63,283 | +0.00(+0.00%) |
Dec 04, 2018 | 10.48 | 10.50 | 10.21 | 10.21 | 33,052 | -0.39(-3.67%) |
Dec 03, 2018 | 10.19 | 10.60 | 10.10 | 10.60 | 164,703 | +0.45(+4.45%) |
Nov 30, 2018 | 10.12 | 10.16 | 10.09 | 10.15 | 20,170 | +0.03(+0.32%) |
Nov 29, 2018 | 10.02 | 10.13 | 9.964 | 10.12 | 62,132 | +0.10(+1.00%) |
Nov 28, 2018 | 9.929 | 10.03 | 9.923 | 10.02 | 53,501 | +0.09(+0.89%) |
Nov 27, 2018 | 9.882 | 9.929 | 9.793 | 9.929 | 34,597 | +0.04(+0.42%) |
Nov 26, 2018 | 9.900 | 10.01 | 9.888 | 9.888 | 9,519 | -0.01(-0.12%) |
Nov 23, 2018 | 9.894 | 9.935 | 9.876 | 9.900 | 24,238 | +0.02(+0.19%) |
Nov 21, 2018 | 9.881 | 9.881 | 9.881 | 0 | -0.11(-1.07%) | |
Nov 20, 2018 | 10.18 | 10.23 | 9.988 | 9.988 | 42,636 | -0.23(-2.25%) |
Nov 19, 2018 | 10.25 | 10.28 | 10.20 | 10.22 | 46,199 | -0.05(-0.46%) |
Nov 16, 2018 | 10.12 | 10.27 | 10.12 | 10.27 | 23,560 | +0.17(+1.70%) |
Nov 15, 2018 | 10.21 | 10.21 | 10.09 | 10.09 | 25,032 | -0.12(-1.16%) |
Nov 14, 2018 | 10.16 | 10.21 | 10.12 | 10.21 | 25,598 | +0.02(+0.21%) |
Nov 13, 2018 | 10.18 | 10.19 | 10.14 | 10.19 | 24,140 | +0.02(+0.20%) |
Nov 12, 2018 | 10.12 | 10.17 | 10.08 | 10.17 | 11,696 | +0.05(+0.46%) |
Nov 09, 2018 | 10.13 | 10.18 | 10.12 | 10.12 | 12,964 | -0.01(-0.12%) |
Nov 08, 2018 | 10.20 | 10.20 | 10.08 | 10.14 | 21,457 | -0.05(-0.46%) |
Nov 07, 2018 | 10.17 | 10.18 | 10.08 | 10.18 | 30,970 | +0.05(+0.52%) |
Nov 06, 2018 | 10.07 | 10.13 | 10.07 | 10.13 | 9,973 | +0.05(+0.52%) |
Nov 05, 2018 | 10.01 | 10.13 | 10.01 | 10.08 | 10,415 | +0.08(+0.76%) |
Nov 02, 2018 | 10.07 | 10.07 | 9.960 | 10.00 | 33,604 | +0.00(+0.00%) |
Nov 01, 2018 | 9.913 | 10.02 | 9.895 | 10.00 | 17,578 | +0.05(+0.53%) |
Oct 31, 2018 | 10.02 | 10.05 | 9.872 | 9.948 | 65,017 | -0.08(-0.76%) |
Oct 30, 2018 | 9.960 | 10.05 | 9.960 | 10.02 | 10,581 | +0.04(+0.35%) |
Oct 29, 2018 | 9.872 | 10.01 | 9.861 | 9.989 | 20,515 | +0.15(+1.55%) |
Oct 26, 2018 | 9.948 | 9.954 | 9.796 | 9.837 | 17,569 | -0.12(-1.24%) |
Oct 25, 2018 | 9.960 | 9.972 | 9.926 | 9.960 | 10,378 | +0.05(+0.53%) |
Oct 24, 2018 | 9.995 | 10.01 | 9.907 | 9.907 | 29,834 | -0.06(-0.59%) |
Oct 23, 2018 | 10.13 | 10.14 | 9.966 | 9.966 | 40,113 | -0.16(-1.62%) |
Oct 22, 2018 | 10.11 | 10.17 | 10.11 | 10.13 | 22,770 | +0.02(+0.23%) |
Oct 19, 2018 | 10.07 | 10.11 | 10.07 | 10.11 | 19,104 | +0.06(+0.58%) |
Oct 18, 2018 | 10.10 | 10.10 | 10.04 | 10.05 | 17,530 | +0.01(+0.06%) |
Oct 17, 2018 | 10.14 | 10.17 | 10.04 | 10.04 | 66,885 | -0.09(-0.87%) |
Oct 16, 2018 | 10.02 | 10.13 | 9.967 | 10.13 | 67,223 | +0.20(+2.01%) |
Oct 15, 2018 | 9.844 | 9.931 | 9.844 | 9.931 | 15,729 | +0.09(+0.95%) |
Oct 12, 2018 | 9.902 | 9.977 | 9.832 | 9.838 | 39,316 | -0.02(-0.24%) |
Oct 11, 2018 | 9.972 | 9.983 | 9.820 | 9.861 | 47,376 | -0.11(-1.07%) |
Oct 10, 2018 | 9.995 | 10.01 | 9.890 | 9.967 | 34,600 | -0.06(-0.57%) |
Oct 09, 2018 | 10.22 | 10.31 | 9.913 | 10.02 | 87,613 | -0.03(-0.29%) |
Oct 08, 2018 | 10.07 | 10.11 | 10.04 | 10.05 | 33,643 | -0.06(-0.58%) |
Oct 05, 2018 | 10.16 | 10.16 | 10.05 | 10.11 | 56,313 | -0.11(-1.08%) |
Oct 04, 2018 | 10.23 | 10.23 | 10.16 | 10.22 | 28,348 | -0.04(-0.40%) |
Oct 03, 2018 | 10.27 | 10.31 | 10.23 | 10.26 | 95,363 | +0.02(+0.17%) |
Oct 02, 2018 | 10.22 | 10.28 | 10.22 | 10.25 | 47,598 | +0.03(+0.34%) |
Oct 01, 2018 | 10.16 | 10.26 | 10.12 | 10.21 | 61,472 | +0.17(+1.68%) |
Sep 28, 2018 | 10.02 | 10.09 | 9.960 | 10.04 | 49,960 | +0.08(+0.76%) |
Sep 27, 2018 | 10.02 | 10.12 | 9.966 | 9.966 | 102,474 | -0.08(-0.81%) |
Sep 26, 2018 | 10.15 | 10.15 | 10.02 | 10.05 | 79,547 | -0.11(-1.09%) |
Sep 25, 2018 | 10.15 | 10.18 | 10.15 | 10.16 | 29,973 | +0.00(+0.00%) |
Sep 24, 2018 | 10.27 | 10.29 | 10.15 | 10.16 | 43,342 | -0.15(-1.41%) |
Sep 21, 2018 | 10.24 | 10.32 | 10.24 | 10.30 | 36,912 | +0.06(+0.63%) |
Sep 20, 2018 | 10.20 | 10.27 | 10.16 | 10.24 | 36,584 | +0.02(+0.23%) |
Sep 19, 2018 | 10.23 | 10.25 | 10.20 | 10.22 | 41,680 | -0.07(-0.68%) |
Sep 18, 2018 | 10.31 | 10.31 | 10.25 | 10.29 | 15,961 | -0.01(-0.11%) |
Sep 17, 2018 | 10.26 | 10.31 | 10.20 | 10.30 | 30,716 | +0.04(+0.40%) |
Sep 14, 2018 | 10.37 | 10.38 | 10.24 | 10.26 | 52,707 | -0.15(-1.46%) |
Sep 13, 2018 | 10.39 | 10.42 | 10.29 | 10.41 | 48,953 | -0.00(-0.05%) |
Sep 12, 2018 | 10.39 | 10.44 | 10.39 | 10.41 | 21,185 | +0.00(+0.00%) |
Sep 11, 2018 | 10.33 | 10.41 | 10.33 | 10.41 | 18,386 | +0.06(+0.56%) |
Sep 10, 2018 | 10.34 | 10.37 | 10.34 | 10.36 | 44,191 | +0.03(+0.28%) |
Sep 07, 2018 | 10.42 | 10.49 | 10.29 | 10.33 | 92,935 | -0.17(-1.60%) |
Sep 06, 2018 | 10.54 | 10.55 | 10.50 | 10.50 | 39,744 | -0.05(-0.49%) |
Sep 05, 2018 | 10.56 | 10.60 | 10.54 | 10.55 | 33,092 | -0.02(-0.22%) |
Sep 04, 2018 | 10.61 | 10.64 | 10.54 | 10.57 | 42,128 | -0.04(-0.38%) |
Aug 31, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.67 | 10.69 | 10.60 | 10.60 | 45,595 | -0.09(-0.87%) |
Aug 29, 2018 | 10.77 | 10.82 | 10.66 | 10.69 | 62,087 | -0.12(-1.12%) |
Aug 28, 2018 | 10.87 | 10.88 | 10.76 | 10.81 | 62,579 | -0.01(-0.05%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.78 | 10.82 | 43,871 | -0.03(-0.27%) |
Aug 24, 2018 | 10.91 | 10.91 | 10.77 | 10.85 | 67,197 | +0.08(+0.75%) |
Aug 23, 2018 | 10.74 | 10.81 | 10.73 | 10.77 | 93,896 | -0.01(-0.11%) |
Aug 22, 2018 | 10.83 | 10.85 | 10.65 | 10.78 | 86,927 | +0.06(+0.54%) |
Aug 21, 2018 | 10.72 | 10.85 | 10.71 | 10.72 | 104,376 | +0.05(+0.43%) |
Aug 20, 2018 | 10.55 | 10.77 | 10.44 | 10.67 | 151,813 | +0.07(+0.63%) |
Aug 17, 2018 | 10.56 | 10.62 | 10.56 | 10.61 | 48,713 | +0.04(+0.41%) |
Aug 16, 2018 | 10.52 | 10.58 | 10.49 | 10.56 | 14,600 | +0.07(+0.66%) |
Aug 15, 2018 | 10.44 | 10.50 | 10.43 | 10.50 | 28,852 | +0.06(+0.55%) |
Aug 14, 2018 | 10.44 | 10.46 | 10.41 | 10.44 | 18,275 | +0.05(+0.50%) |
Aug 13, 2018 | 10.48 | 10.50 | 10.39 | 10.39 | 27,782 | -0.02(-0.17%) |
Aug 10, 2018 | 10.40 | 10.50 | 10.37 | 10.40 | 27,632 | -0.01(-0.11%) |
Aug 09, 2018 | 10.41 | 10.45 | 10.39 | 10.41 | 12,182 | +0.04(+0.39%) |
Aug 08, 2018 | 10.37 | 10.41 | 10.37 | 10.37 | 40,788 | +0.03(+0.28%) |
Aug 07, 2018 | 10.33 | 10.35 | 10.30 | 10.35 | 28,468 | +0.07(+0.73%) |
Aug 06, 2018 | 10.37 | 10.40 | 10.25 | 10.27 | 41,744 | +0.06(+0.56%) |
Aug 03, 2018 | 10.29 | 10.41 | 10.19 | 10.21 | 52,832 | -0.08(-0.78%) |
Aug 02, 2018 | 10.29 | 10.33 | 10.29 | 10.29 | 25,538 | -0.05(-0.50%) |
Aug 01, 2018 | 10.47 | 10.48 | 10.28 | 10.35 | 38,164 | -0.10(-0.99%) |
Jul 31, 2018 | 10.44 | 10.47 | 10.39 | 10.45 | 33,044 | +0.06(+0.55%) |
Jul 30, 2018 | 10.46 | 10.47 | 10.36 | 10.39 | 33,746 | -0.03(-0.33%) |
Jul 27, 2018 | 10.44 | 10.50 | 10.41 | 10.43 | 24,330 | -0.02(-0.22%) |
Jul 26, 2018 | 10.43 | 10.39 | 10.45 | 67,839 | +0.02(+0.16%) | |
Jul 25, 2018 | 10.33 | 10.45 | 10.28 | 10.43 | 34,792 | +0.12(+1.14%) |
Jul 24, 2018 | 10.24 | 10.32 | 10.24 | 10.31 | 25,658 | +0.08(+0.76%) |
Jul 23, 2018 | 10.18 | 10.24 | 10.15 | 10.24 | 53,470 | +0.10(+0.96%) |
Jul 20, 2018 | 10.10 | 10.15 | 10.08 | 10.14 | 36,407 | +0.04(+0.40%) |
Jul 19, 2018 | 10.12 | 10.16 | 10.10 | 10.10 | 51,793 | -0.02(-0.17%) |
Jul 18, 2018 | 10.13 | 10.16 | 10.08 | 10.12 | 62,330 | -0.03(-0.34%) |
Jul 17, 2018 | 10.13 | 10.17 | 10.09 | 10.15 | 20,682 | +0.04(+0.40%) |
Jul 16, 2018 | 10.10 | 10.13 | 10.06 | 10.11 | 49,017 | +0.06(+0.57%) |
Jul 13, 2018 | 10.28 | 10.46 | 9.932 | 10.05 | 145,263 | -0.23(-2.22%) |
Jul 12, 2018 | 10.31 | 10.31 | 10.26 | 10.28 | 32,080 | -0.01(-0.09%) |
Jul 11, 2018 | 10.36 | 10.39 | 10.25 | 10.29 | 33,233 | -0.07(-0.69%) |
Jul 10, 2018 | 10.38 | 10.47 | 10.33 | 10.36 | 69,443 | +0.06(+0.61%) |
Jul 09, 2018 | 10.29 | 10.34 | 10.28 | 10.30 | 43,422 | +0.03(+0.28%) |
Jul 06, 2018 | 10.28 | 10.40 | 10.27 | 10.27 | 46,439 | +0.01(+0.11%) |
Jul 05, 2018 | 10.29 | 10.29 | 10.23 | 10.26 | 38,329 | -0.03(-0.28%) |
Jul 03, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.15(+1.52%) | |
Jul 02, 2018 | 10.16 | 10.24 | 10.10 | 10.13 | 33,198 | -0.02(-0.17%) |
Jun 29, 2018 | 10.08 | 10.15 | 10.06 | 10.15 | 13,922 | +0.13(+1.31%) |
Jun 28, 2018 | 10.04 | 10.17 | 10.01 | 10.02 | 38,086 | -0.02(-0.17%) |
Jun 27, 2018 | 10.12 | 10.12 | 10.04 | 10.04 | 29,148 | -0.05(-0.51%) |
Jun 26, 2018 | 10.09 | 10.14 | 10.06 | 10.09 | 28,436 | +0.03(+0.28%) |
Jun 25, 2018 | 10.05 | 10.07 | 10.01 | 10.06 | 52,371 | +0.04(+0.43%) |
Jun 22, 2018 | 9.972 | 10.05 | 9.972 | 10.02 | 21,346 | +0.04(+0.43%) |
Jun 21, 2018 | 10.06 | 10.07 | 9.932 | 9.972 | 86,676 | -0.05(-0.51%) |
Jun 20, 2018 | 10.04 | 10.04 | 10.01 | 10.02 | 36,524 | +0.03(+0.29%) |
Jun 19, 2018 | 10.03 | 10.07 | 9.952 | 9.995 | 47,736 | -0.01(-0.06%) |
Jun 18, 2018 | 10.04 | 10.04 | 9.972 | 10.00 | 50,707 | +0.01(+0.11%) |
Jun 15, 2018 | 9.989 | 9.916 | 9.989 | 54,638 | +0.09(+0.86%) | |
Jun 14, 2018 | 9.876 | 9.933 | 9.825 | 9.904 | 35,790 | +0.10(+1.03%) |
Jun 13, 2018 | 9.989 | 9.989 | 9.791 | 9.803 | 53,403 | -0.08(-0.79%) |
Jun 12, 2018 | 9.927 | 9.927 | 9.779 | 9.881 | 41,532 | +0.01(+0.06%) |
Jun 11, 2018 | 9.887 | 9.916 | 9.819 | 9.876 | 45,188 | +0.02(+0.23%) |
Jun 08, 2018 | 9.836 | 9.858 | 9.819 | 9.853 | 17,498 | +0.02(+0.23%) |
Jun 07, 2018 | 9.836 | 9.745 | 9.830 | 29,831 | +0.02(+0.17%) | |
Jun 06, 2018 | 9.705 | 9.813 | 50,235 | +0.05(+0.47%) | ||
Jun 05, 2018 | 9.756 | 9.853 | 9.700 | 9.768 | 44,211 | +0.07(+0.76%) |
Jun 04, 2018 | 9.773 | 9.808 | 9.648 | 9.694 | 65,998 | -0.06(-0.58%) |
Jun 01, 2018 | 9.717 | 9.791 | 9.688 | 9.751 | 50,390 | +0.03(+0.29%) |
May 31, 2018 | 9.830 | 9.834 | 9.683 | 9.722 | 39,450 | -0.10(-0.98%) |
May 30, 2018 | 9.683 | 9.839 | 9.666 | 9.819 | 56,938 | +0.11(+1.17%) |
May 29, 2018 | 9.700 | 9.705 | 9.648 | 9.705 | 34,085 | +0.07(+0.71%) |
May 25, 2018 | 9.637 | 9.637 | 9.637 | 0 | -0.00(-0.03%) | |
May 24, 2018 | 9.666 | 9.751 | 9.631 | 9.640 | 48,368 | +0.02(+0.21%) |
May 23, 2018 | 9.569 | 9.666 | 9.567 | 9.620 | 21,853 | +0.03(+0.31%) |
May 22, 2018 | 9.643 | 9.671 | 9.558 | 9.590 | 36,561 | -0.04(-0.37%) |
May 21, 2018 | 9.614 | 9.688 | 9.607 | 9.626 | 41,124 | +0.07(+0.77%) |
May 18, 2018 | 9.749 | 9.749 | 9.535 | 9.552 | 87,940 | +0.04(+0.42%) |
May 17, 2018 | 9.518 | 9.569 | 9.433 | 9.512 | 49,247 | -0.04(-0.41%) |
May 16, 2018 | 9.558 | 9.648 | 9.473 | 9.552 | 51,419 | -0.01(-0.12%) |
May 15, 2018 | 9.603 | 9.603 | 9.484 | 9.563 | 29,241 | -0.04(-0.41%) |
May 14, 2018 | 9.637 | 9.651 | 9.597 | 9.603 | 26,257 | -0.01(-0.12%) |
May 11, 2018 | 9.642 | 9.642 | 9.603 | 9.614 | 30,946 | -0.05(-0.47%) |
May 10, 2018 | 9.637 | 9.716 | 9.614 | 9.659 | 32,658 | +0.03(+0.35%) |
May 09, 2018 | 9.563 | 9.625 | 9.462 | 9.625 | 23,555 | +0.03(+0.35%) |
May 08, 2018 | 9.603 | 9.603 | 9.529 | 9.591 | 20,009 | -0.01(-0.12%) |
May 07, 2018 | 9.569 | 9.603 | 9.552 | 9.603 | 19,791 | +0.02(+0.18%) |
May 04, 2018 | 9.558 | 9.586 | 9.439 | 9.586 | 19,878 | +0.07(+0.71%) |
May 03, 2018 | 9.586 | 9.596 | 9.501 | 9.518 | 16,342 | -0.04(-0.41%) |
May 02, 2018 | 9.484 | 9.608 | 9.484 | 9.558 | 75,861 | +0.09(+0.95%) |