Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.83 | 10.85 | 10.80 | 10.85 | 16,398 | +0.02(+0.22%) |
Apr 29, 2019 | 10.81 | 10.83 | 10.81 | 10.82 | 12,786 | +0.02(+0.15%) |
Apr 26, 2019 | 10.78 | 10.82 | 10.78 | 10.81 | 14,323 | +0.04(+0.37%) |
Apr 25, 2019 | 10.74 | 10.78 | 10.74 | 10.77 | 19,196 | +0.02(+0.22%) |
Apr 24, 2019 | 10.73 | 10.75 | 10.71 | 10.74 | 23,011 | +0.03(+0.30%) |
Apr 23, 2019 | 10.68 | 10.72 | 10.62 | 10.71 | 19,551 | +0.06(+0.53%) |
Apr 22, 2019 | 10.66 | 10.72 | 10.62 | 10.65 | 27,764 | -0.01(-0.12%) |
Apr 18, 2019 | 10.70 | 10.72 | 10.67 | 10.67 | 22,760 | -0.02(-0.22%) |
Apr 17, 2019 | 10.68 | 10.70 | 10.68 | 10.69 | 16,648 | +0.02(+0.22%) |
Apr 16, 2019 | 10.70 | 10.76 | 10.67 | 10.67 | 22,565 | -0.06(-0.52%) |
Apr 15, 2019 | 10.75 | 10.76 | 10.72 | 10.72 | 14,510 | +0.01(+0.07%) |
Apr 12, 2019 | 10.76 | 10.76 | 10.72 | 10.72 | 18,258 | -0.02(-0.22%) |
Apr 11, 2019 | 10.76 | 10.77 | 10.74 | 10.74 | 9,979 | -0.03(-0.30%) |
Apr 10, 2019 | 10.76 | 10.77 | 10.73 | 10.77 | 8,826 | +0.04(+0.37%) |
Apr 09, 2019 | 10.72 | 10.76 | 10.72 | 10.73 | 27,378 | +0.01(+0.07%) |
Apr 08, 2019 | 10.68 | 10.72 | 10.68 | 10.72 | 10,375 | +0.02(+0.15%) |
Apr 05, 2019 | 10.72 | 10.74 | 10.68 | 10.71 | 29,513 | -0.01(-0.07%) |
Apr 04, 2019 | 10.74 | 10.77 | 10.72 | 10.72 | 15,304 | -0.03(-0.30%) |
Apr 03, 2019 | 10.74 | 10.77 | 10.68 | 10.75 | 32,070 | +0.01(+0.07%) |
Apr 02, 2019 | 10.71 | 10.78 | 10.71 | 10.74 | 29,645 | -0.02(-0.15%) |
Apr 01, 2019 | 10.76 | 10.77 | 10.71 | 10.76 | 22,152 | +0.02(+0.15%) |
Mar 29, 2019 | 10.76 | 10.80 | 10.72 | 10.74 | 18,008 | -0.07(-0.67%) |
Mar 28, 2019 | 10.75 | 10.81 | 10.72 | 10.81 | 15,958 | +0.02(+0.22%) |
Mar 27, 2019 | 10.75 | 10.80 | 10.72 | 10.79 | 25,886 | +0.02(+0.22%) |
Mar 26, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 22,056 | +0.00(+0.00%) |
Mar 25, 2019 | 10.76 | 10.76 | 10.68 | 10.76 | 14,023 | +0.01(+0.07%) |
Mar 22, 2019 | 10.69 | 10.76 | 10.68 | 10.76 | 29,513 | +0.08(+0.75%) |
Mar 21, 2019 | 10.64 | 10.68 | 10.64 | 10.68 | 33,163 | +0.00(+0.03%) |
Mar 20, 2019 | 10.62 | 10.67 | 10.56 | 10.67 | 33,090 | +0.03(+0.30%) |
Mar 19, 2019 | 10.61 | 10.65 | 10.56 | 10.64 | 29,793 | +0.06(+0.60%) |
Mar 18, 2019 | 10.61 | 10.62 | 10.55 | 10.58 | 17,091 | -0.06(-0.60%) |
Mar 15, 2019 | 10.65 | 10.66 | 10.62 | 10.64 | 8,663 | -0.02(-0.15%) |
Mar 14, 2019 | 10.65 | 10.70 | 10.59 | 10.66 | 20,259 | +0.01(+0.08%) |
Mar 13, 2019 | 10.62 | 10.65 | 10.60 | 10.65 | 8,897 | +0.02(+0.22%) |
Mar 12, 2019 | 10.60 | 10.64 | 10.59 | 10.62 | 15,133 | +0.01(+0.11%) |
Mar 11, 2019 | 10.58 | 10.63 | 10.58 | 10.61 | 5,060 | +0.03(+0.26%) |
Mar 08, 2019 | 10.58 | 10.62 | 10.58 | 10.58 | 19,210 | -0.04(-0.34%) |
Mar 07, 2019 | 10.60 | 10.62 | 10.58 | 10.62 | 7,940 | +0.05(+0.49%) |
Mar 06, 2019 | 10.59 | 10.61 | 10.56 | 10.57 | 8,304 | -0.02(-0.23%) |
Mar 05, 2019 | 10.57 | 10.61 | 10.54 | 10.59 | 12,035 | +0.03(+0.30%) |
Mar 04, 2019 | 10.59 | 10.62 | 10.56 | 10.56 | 17,606 | -0.04(-0.38%) |
Mar 01, 2019 | 10.61 | 10.63 | 10.57 | 10.60 | 10,044 | -0.01(-0.08%) |
Feb 28, 2019 | 10.61 | 10.61 | 10.56 | 10.61 | 32,189 | +0.00(+0.00%) |
Feb 27, 2019 | 10.58 | 10.61 | 10.55 | 10.61 | 32,470 | +0.00(+0.00%) |
Feb 26, 2019 | 10.58 | 10.61 | 10.58 | 10.61 | 30,409 | +0.04(+0.38%) |
Feb 25, 2019 | 10.58 | 10.65 | 10.51 | 10.57 | 22,198 | +0.00(+0.00%) |
Feb 22, 2019 | 10.63 | 10.63 | 10.57 | 10.57 | 36,538 | -0.06(-0.60%) |
Feb 21, 2019 | 10.65 | 10.66 | 10.59 | 10.63 | 35,815 | -0.04(-0.34%) |
Feb 20, 2019 | 10.70 | 10.70 | 10.62 | 10.67 | 23,306 | -0.02(-0.22%) |
Feb 19, 2019 | 10.45 | 10.93 | 10.45 | 10.69 | 42,053 | +0.25(+2.35%) |
Feb 15, 2019 | 10.44 | 10.47 | 10.44 | 10.45 | 23,070 | -0.02(-0.23%) |
Feb 14, 2019 | 10.45 | 10.47 | 10.41 | 10.47 | 14,726 | +0.05(+0.46%) |
Feb 13, 2019 | 10.43 | 10.45 | 10.42 | 10.42 | 3,140 | -0.03(-0.30%) |
Feb 12, 2019 | 10.39 | 10.48 | 10.39 | 10.45 | 19,701 | +0.06(+0.61%) |
Feb 11, 2019 | 10.42 | 10.45 | 10.39 | 10.39 | 34,085 | -0.04(-0.38%) |
Feb 08, 2019 | 10.41 | 10.43 | 10.38 | 10.43 | 17,775 | +0.05(+0.46%) |
Feb 07, 2019 | 10.41 | 10.42 | 10.38 | 10.38 | 18,142 | -0.04(-0.38%) |
Feb 06, 2019 | 10.40 | 10.44 | 10.38 | 10.42 | 16,796 | +0.02(+0.23%) |
Feb 05, 2019 | 10.44 | 10.45 | 10.40 | 10.40 | 40,092 | -0.06(-0.53%) |
Feb 04, 2019 | 10.45 | 10.48 | 10.40 | 10.45 | 39,180 | +0.01(+0.08%) |
Feb 01, 2019 | 10.44 | 10.45 | 10.42 | 10.45 | 13,489 | +0.01(+0.08%) |
Jan 31, 2019 | 10.40 | 10.44 | 10.40 | 10.44 | 21,471 | +0.04(+0.38%) |
Jan 30, 2019 | 10.34 | 10.41 | 10.34 | 10.40 | 22,403 | +0.07(+0.69%) |
Jan 29, 2019 | 10.35 | 10.35 | 10.32 | 10.33 | 5,859 | -0.02(-0.23%) |
Jan 28, 2019 | 10.38 | 10.39 | 10.30 | 10.35 | 20,470 | -0.02(-0.23%) |
Jan 25, 2019 | 10.44 | 10.44 | 10.36 | 10.38 | 29,878 | -0.07(-0.68%) |
Jan 24, 2019 | 10.29 | 10.45 | 10.26 | 10.45 | 106,160 | +0.17(+1.62%) |
Jan 23, 2019 | 10.18 | 10.30 | 10.18 | 10.28 | 88,420 | +0.09(+0.92%) |
Jan 22, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 35,551 | +0.02(+0.20%) |
Jan 18, 2019 | 10.14 | 10.17 | 10.13 | 10.17 | 33,802 | +0.04(+0.39%) |
Jan 17, 2019 | 10.12 | 10.16 | 10.11 | 10.13 | 19,717 | +0.02(+0.16%) |
Jan 16, 2019 | 10.13 | 10.13 | 10.10 | 10.11 | 30,136 | -0.03(-0.31%) |
Jan 15, 2019 | 10.08 | 10.14 | 10.08 | 10.14 | 40,957 | +0.01(+0.08%) |
Jan 14, 2019 | 10.13 | 10.17 | 10.13 | 10.13 | 29,240 | +0.01(+0.08%) |
Jan 11, 2019 | 10.09 | 10.13 | 10.09 | 10.13 | 26,206 | +0.04(+0.39%) |
Jan 10, 2019 | 10.09 | 10.09 | 10.08 | 10.09 | 21,881 | +0.00(+0.00%) |
Jan 09, 2019 | 10.08 | 10.09 | 10.03 | 10.09 | 43,051 | +0.01(+0.08%) |
Jan 08, 2019 | 10.06 | 10.09 | 10.02 | 10.08 | 32,116 | +0.05(+0.47%) |
Jan 07, 2019 | 10.07 | 10.11 | 10.03 | 10.03 | 38,746 | +0.01(+0.08%) |
Jan 04, 2019 | 10.05 | 10.05 | 9.968 | 10.02 | 94,316 | -0.02(-0.23%) |
Jan 03, 2019 | 10.01 | 10.08 | 9.968 | 10.05 | 53,551 | +0.03(+0.31%) |
Jan 02, 2019 | 9.692 | 10.02 | 9.692 | 10.02 | 53,890 | +0.32(+3.34%) |
Dec 31, 2018 | 9.629 | 9.692 | 9.629 | 9.692 | 89,125 | +0.06(+0.57%) |
Dec 28, 2018 | 9.621 | 9.684 | 9.597 | 9.637 | 142,044 | +0.02(+0.16%) |
Dec 27, 2018 | 9.566 | 9.668 | 9.566 | 9.621 | 63,036 | +0.04(+0.41%) |
Dec 26, 2018 | 9.621 | 9.656 | 9.581 | 9.581 | 74,547 | -0.06(-0.57%) |
Dec 24, 2018 | 9.589 | 9.652 | 9.574 | 9.637 | 58,995 | +0.02(+0.25%) |
Dec 21, 2018 | 9.692 | 9.708 | 9.566 | 9.613 | 111,280 | -0.07(-0.73%) |
Dec 20, 2018 | 9.739 | 9.759 | 9.668 | 9.684 | 93,104 | -0.05(-0.54%) |
Dec 19, 2018 | 9.650 | 9.760 | 9.650 | 9.736 | 30,496 | +0.05(+0.49%) |
Dec 18, 2018 | 9.760 | 9.779 | 9.681 | 9.689 | 38,734 | -0.07(-0.73%) |
Dec 17, 2018 | 9.815 | 9.815 | 9.752 | 9.760 | 28,926 | -0.02(-0.16%) |
Dec 14, 2018 | 9.752 | 9.799 | 9.752 | 9.776 | 35,475 | -0.02(-0.24%) |
Dec 13, 2018 | 9.846 | 9.878 | 9.764 | 9.799 | 65,212 | -0.07(-0.72%) |
Dec 12, 2018 | 9.878 | 9.916 | 9.846 | 9.870 | 24,840 | -0.02(-0.24%) |
Dec 11, 2018 | 9.972 | 9.972 | 9.894 | 9.894 | 63,786 | -0.07(-0.71%) |
Dec 10, 2018 | 9.964 | 9.996 | 9.964 | 9.964 | 50,525 | -0.01(-0.08%) |
Dec 07, 2018 | 9.925 | 9.972 | 9.925 | 9.972 | 36,238 | +0.03(+0.32%) |
Dec 06, 2018 | 9.917 | 9.956 | 9.917 | 9.941 | 63,452 | +0.02(+0.24%) |
Dec 04, 2018 | 9.838 | 9.925 | 9.783 | 9.917 | 109,860 | +0.09(+0.96%) |
Dec 03, 2018 | 9.760 | 9.838 | 9.760 | 9.823 | 99,542 | +0.07(+0.73%) |
Nov 30, 2018 | 9.713 | 9.776 | 9.713 | 9.752 | 75,275 | +0.04(+0.40%) |
Nov 29, 2018 | 9.681 | 9.736 | 9.681 | 9.713 | 43,625 | +0.03(+0.32%) |
Nov 28, 2018 | 9.618 | 9.681 | 9.610 | 9.681 | 69,881 | +0.06(+0.65%) |
Nov 27, 2018 | 9.595 | 9.640 | 9.595 | 9.618 | 49,862 | +0.02(+0.25%) |
Nov 26, 2018 | 9.658 | 9.673 | 9.587 | 9.595 | 53,227 | -0.11(-1.13%) |
Nov 23, 2018 | 9.634 | 9.705 | 9.603 | 9.705 | 10,172 | +0.09(+0.98%) |
Nov 21, 2018 | 9.610 | 9.610 | 9.610 | 0 | -0.08(-0.78%) | |
Nov 20, 2018 | 9.678 | 9.686 | 9.666 | 9.686 | 11,319 | +0.01(+0.08%) |
Nov 19, 2018 | 9.709 | 9.710 | 9.662 | 9.678 | 24,813 | -0.03(-0.32%) |
Nov 16, 2018 | 9.717 | 9.724 | 9.698 | 9.709 | 31,800 | -0.01(-0.08%) |
Nov 15, 2018 | 9.725 | 9.759 | 9.713 | 9.717 | 25,079 | +0.00(+0.00%) |
Nov 14, 2018 | 9.756 | 9.756 | 9.717 | 9.717 | 58,162 | -0.03(-0.32%) |
Nov 13, 2018 | 9.694 | 9.749 | 9.678 | 9.749 | 31,012 | +0.05(+0.57%) |
Nov 12, 2018 | 9.694 | 9.707 | 9.679 | 9.694 | 13,081 | +0.02(+0.24%) |
Nov 09, 2018 | 9.655 | 9.686 | 9.639 | 9.670 | 32,055 | +0.03(+0.32%) |
Nov 08, 2018 | 9.608 | 9.639 | 9.596 | 9.639 | 57,062 | +0.03(+0.33%) |
Nov 07, 2018 | 9.584 | 9.608 | 9.576 | 9.608 | 54,723 | +0.03(+0.33%) |
Nov 06, 2018 | 9.584 | 9.584 | 9.565 | 9.576 | 20,573 | -0.02(-0.16%) |
Nov 05, 2018 | 9.568 | 9.615 | 9.561 | 9.592 | 127,261 | +0.02(+0.16%) |
Nov 02, 2018 | 9.537 | 9.576 | 9.537 | 9.576 | 32,055 | +0.02(+0.25%) |
Nov 01, 2018 | 9.545 | 9.564 | 9.514 | 9.553 | 60,231 | +0.04(+0.41%) |
Oct 31, 2018 | 9.514 | 9.529 | 9.491 | 9.514 | 34,296 | -0.03(-0.33%) |
Oct 30, 2018 | 9.514 | 9.545 | 9.483 | 9.545 | 48,785 | +0.03(+0.33%) |
Oct 29, 2018 | 9.553 | 9.585 | 9.514 | 9.514 | 60,586 | -0.07(-0.74%) |
Oct 26, 2018 | 9.592 | 9.615 | 9.584 | 9.584 | 17,624 | +0.01(+0.08%) |
Oct 25, 2018 | 9.584 | 9.615 | 9.576 | 9.576 | 36,700 | +0.00(+0.00%) |
Oct 24, 2018 | 9.576 | 9.615 | 9.561 | 9.576 | 123,617 | +0.02(+0.16%) |
Oct 23, 2018 | 9.655 | 9.655 | 9.561 | 9.561 | 72,605 | -0.05(-0.49%) |
Oct 22, 2018 | 9.639 | 9.655 | 9.592 | 9.608 | 16,838 | -0.03(-0.29%) |
Oct 19, 2018 | 9.628 | 9.659 | 9.628 | 9.636 | 8,850 | -0.02(-0.24%) |
Oct 18, 2018 | 9.628 | 9.659 | 9.628 | 9.659 | 26,323 | +0.04(+0.41%) |
Oct 17, 2018 | 9.636 | 9.644 | 9.605 | 9.620 | 28,752 | -0.03(-0.32%) |
Oct 16, 2018 | 9.605 | 9.651 | 9.597 | 9.651 | 32,773 | +0.05(+0.57%) |
Oct 15, 2018 | 9.620 | 9.620 | 9.596 | 9.597 | 19,267 | -0.02(-0.16%) |
Oct 12, 2018 | 9.597 | 9.612 | 9.581 | 9.612 | 15,777 | +0.02(+0.16%) |
Oct 11, 2018 | 9.675 | 9.698 | 9.589 | 9.597 | 37,646 | -0.05(-0.48%) |
Oct 10, 2018 | 9.659 | 9.690 | 9.636 | 9.644 | 25,015 | -0.06(-0.64%) |
Oct 09, 2018 | 9.698 | 9.722 | 9.690 | 9.706 | 16,908 | +0.01(+0.13%) |
Oct 08, 2018 | 9.722 | 9.745 | 9.683 | 9.694 | 28,233 | -0.00(-0.05%) |
Oct 05, 2018 | 9.737 | 9.745 | 9.651 | 9.698 | 11,929 | -0.02(-0.25%) |
Oct 04, 2018 | 9.784 | 9.800 | 9.714 | 9.722 | 41,176 | -0.09(-0.95%) |
Oct 03, 2018 | 9.909 | 9.955 | 9.807 | 9.815 | 53,631 | -0.08(-0.79%) |
Oct 02, 2018 | 9.971 | 9.994 | 9.885 | 9.893 | 43,513 | -0.05(-0.55%) |
Oct 01, 2018 | 9.948 | 9.971 | 9.932 | 9.948 | 21,386 | +0.00(+0.00%) |
Sep 28, 2018 | 9.994 | 10.01 | 9.940 | 9.948 | 21,164 | -0.02(-0.16%) |
Sep 27, 2018 | 9.963 | 10.01 | 9.955 | 9.963 | 26,730 | -0.01(-0.08%) |
Sep 26, 2018 | 10.00 | 10.01 | 9.963 | 9.971 | 15,106 | -0.04(-0.39%) |
Sep 25, 2018 | 9.994 | 10.01 | 9.948 | 10.01 | 22,845 | +0.02(+0.23%) |
Sep 24, 2018 | 10.03 | 10.03 | 9.987 | 9.987 | 8,557 | -0.02(-0.16%) |
Sep 21, 2018 | 10.03 | 10.04 | 9.979 | 10.00 | 28,861 | -0.02(-0.16%) |
Sep 20, 2018 | 10.08 | 10.08 | 10.02 | 10.02 | 20,500 | -0.06(-0.59%) |
Sep 19, 2018 | 10.05 | 10.11 | 10.03 | 10.08 | 30,384 | +0.02(+0.23%) |
Sep 18, 2018 | 10.16 | 10.16 | 10.03 | 10.05 | 32,782 | -0.08(-0.77%) |
Sep 17, 2018 | 10.19 | 10.21 | 10.11 | 10.13 | 44,177 | -0.09(-0.84%) |
Sep 14, 2018 | 10.23 | 10.27 | 10.19 | 10.22 | 29,625 | -0.02(-0.15%) |
Sep 13, 2018 | 10.29 | 10.29 | 10.23 | 10.23 | 17,969 | -0.02(-0.15%) |
Sep 12, 2018 | 10.27 | 10.29 | 10.25 | 10.25 | 25,055 | -0.02(-0.23%) |
Sep 11, 2018 | 10.34 | 10.34 | 10.27 | 10.27 | 8,801 | -0.06(-0.60%) |
Sep 10, 2018 | 10.32 | 10.36 | 10.32 | 10.33 | 13,949 | +0.03(+0.30%) |
Sep 07, 2018 | 10.36 | 10.37 | 10.30 | 10.30 | 28,466 | -0.07(-0.67%) |
Sep 06, 2018 | 10.40 | 10.40 | 10.36 | 10.37 | 20,090 | -0.07(-0.67%) |
Sep 05, 2018 | 10.41 | 10.44 | 10.38 | 10.44 | 18,844 | +0.02(+0.15%) |
Sep 04, 2018 | 10.45 | 10.45 | 10.38 | 10.43 | 17,790 | -0.03(-0.30%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.08(+0.75%) | |
Aug 30, 2018 | 10.40 | 10.41 | 10.36 | 10.38 | 11,649 | -0.01(-0.08%) |
Aug 29, 2018 | 10.36 | 10.43 | 10.33 | 10.39 | 29,011 | +0.06(+0.60%) |
Aug 28, 2018 | 10.39 | 10.39 | 10.33 | 10.33 | 10,925 | -0.03(-0.30%) |
Aug 27, 2018 | 10.40 | 10.40 | 10.36 | 10.36 | 22,415 | -0.02(-0.22%) |
Aug 24, 2018 | 10.36 | 10.40 | 10.36 | 10.38 | 15,456 | +0.02(+0.15%) |
Aug 23, 2018 | 10.41 | 10.41 | 10.36 | 10.36 | 12,946 | -0.04(-0.37%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.40 | 10.40 | 15,225 | -0.03(-0.27%) |
Aug 21, 2018 | 10.42 | 10.43 | 10.42 | 10.43 | 12,197 | +0.01(+0.07%) |
Aug 20, 2018 | 10.44 | 10.44 | 10.41 | 10.42 | 13,555 | +0.02(+0.15%) |
Aug 17, 2018 | 10.42 | 10.43 | 10.41 | 10.41 | 22,373 | -0.01(-0.07%) |
Aug 16, 2018 | 10.44 | 10.44 | 10.38 | 10.42 | 6,971 | -0.02(-0.22%) |
Aug 15, 2018 | 10.42 | 10.44 | 10.42 | 10.44 | 11,467 | +0.03(+0.28%) |
Aug 14, 2018 | 10.41 | 10.41 | 10.38 | 10.41 | 17,320 | +0.01(+0.05%) |
Aug 13, 2018 | 10.41 | 10.41 | 10.40 | 10.40 | 22,505 | +0.00(+0.00%) |
Aug 10, 2018 | 10.42 | 10.42 | 10.37 | 10.40 | 14,355 | +0.01(+0.11%) |
Aug 09, 2018 | 10.40 | 10.40 | 10.39 | 10.39 | 8,906 | -0.00(-0.00%) |
Aug 08, 2018 | 10.39 | 10.40 | 10.39 | 10.39 | 6,124 | +0.01(+0.07%) |
Aug 07, 2018 | 10.40 | 10.40 | 10.38 | 10.38 | 24,186 | -0.02(-0.15%) |
Aug 06, 2018 | 10.38 | 10.43 | 10.37 | 10.40 | 12,107 | +0.00(+0.00%) |
Aug 03, 2018 | 10.39 | 10.41 | 10.39 | 10.40 | 10,992 | +0.01(+0.07%) |
Aug 02, 2018 | 10.42 | 10.42 | 10.38 | 10.39 | 10,618 | +0.05(+0.45%) |
Aug 01, 2018 | 10.45 | 10.46 | 10.35 | 10.35 | 46,642 | -0.11(-1.04%) |
Jul 31, 2018 | 10.46 | 10.48 | 10.43 | 10.45 | 21,853 | -0.01(-0.13%) |
Jul 30, 2018 | 10.46 | 10.49 | 10.39 | 10.47 | 21,783 | +0.02(+0.20%) |
Jul 27, 2018 | 10.47 | 10.47 | 10.43 | 10.45 | 40,090 | -0.01(-0.07%) |
Jul 26, 2018 | 10.45 | 10.45 | 10.44 | 10.45 | 6,821 | +0.01(+0.07%) |
Jul 25, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 22,712 | -0.00(-0.04%) |
Jul 24, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 15,630 | -0.00(-0.04%) |
Jul 23, 2018 | 10.52 | 10.52 | 10.45 | 10.45 | 12,668 | -0.01(-0.07%) |
Jul 20, 2018 | 10.50 | 10.51 | 10.45 | 10.46 | 24,370 | -0.03(-0.27%) |
Jul 19, 2018 | 10.47 | 10.49 | 10.44 | 10.49 | 18,851 | +0.05(+0.44%) |
Jul 18, 2018 | 10.44 | 10.47 | 10.38 | 10.44 | 23,726 | +0.05(+0.52%) |
Jul 17, 2018 | 10.37 | 10.40 | 10.36 | 10.39 | 17,938 | +0.05(+0.45%) |
Jul 16, 2018 | 10.34 | 10.34 | 10.29 | 10.34 | 36,152 | +0.05(+0.52%) |
Jul 13, 2018 | 10.31 | 10.34 | 10.27 | 10.29 | 26,417 | -0.01(-0.07%) |
Jul 12, 2018 | 10.18 | 10.30 | 10.18 | 10.30 | 33,117 | +0.12(+1.21%) |
Jul 11, 2018 | 10.23 | 10.26 | 10.17 | 10.17 | 30,405 | -0.02(-0.23%) |
Jul 10, 2018 | 10.24 | 10.28 | 10.17 | 10.20 | 44,765 | +0.01(+0.08%) |
Jul 09, 2018 | 10.17 | 10.20 | 10.17 | 10.19 | 26,506 | +0.02(+0.15%) |
Jul 06, 2018 | 10.34 | 10.34 | 10.17 | 10.17 | 46,947 | -0.05(-0.53%) |
Jul 05, 2018 | 10.29 | 10.29 | 10.18 | 10.23 | 34,323 | -0.04(-0.38%) |
Jul 03, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.53%) | |
Jul 02, 2018 | 10.24 | 10.29 | 10.20 | 10.21 | 72,073 | +0.00(+0.00%) |
Jun 29, 2018 | 10.31 | 10.34 | 10.19 | 10.21 | 29,014 | -0.05(-0.53%) |
Jun 28, 2018 | 10.30 | 10.30 | 10.27 | 10.27 | 22,798 | -0.02(-0.22%) |
Jun 27, 2018 | 10.30 | 10.30 | 10.26 | 10.29 | 11,451 | +0.03(+0.30%) |
Jun 26, 2018 | 10.30 | 10.30 | 10.24 | 10.26 | 18,211 | -0.01(-0.08%) |
Jun 25, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 13,837 | +0.02(+0.15%) |
Jun 22, 2018 | 10.30 | 10.31 | 10.25 | 10.25 | 11,451 | +0.03(+0.29%) |
Jun 21, 2018 | 10.21 | 10.24 | 10.19 | 10.22 | 21,998 | +0.03(+0.27%) |
Jun 20, 2018 | 10.20 | 10.22 | 10.17 | 10.19 | 22,325 | +0.04(+0.38%) |
Jun 19, 2018 | 10.27 | 10.29 | 10.20 | 10.16 | 50,015 | -0.05(-0.53%) |
Jun 18, 2018 | 10.11 | 10.27 | 10.11 | 10.21 | 84,917 | +0.01(+0.08%) |
Jun 15, 2018 | 10.25 | 10.20 | 10.20 | 18,777 | -0.05(-0.52%) | |
Jun 14, 2018 | 10.30 | 10.30 | 10.25 | 10.26 | 28,205 | -0.02(-0.22%) |
Jun 13, 2018 | 10.31 | 10.31 | 10.28 | 10.28 | 14,109 | -0.03(-0.30%) |
Jun 12, 2018 | 10.31 | 10.31 | 10.29 | 10.31 | 9,908 | +0.04(+0.37%) |
Jun 11, 2018 | 10.37 | 10.37 | 10.22 | 10.27 | 47,407 | -0.07(-0.67%) |
Jun 08, 2018 | 10.36 | 10.36 | 10.32 | 10.34 | 19,312 | +0.02(+0.22%) |
Jun 07, 2018 | 10.32 | 10.32 | 10.30 | 10.32 | 15,581 | +0.00(+0.00%) |
Jun 06, 2018 | 10.30 | 10.32 | 27,034 | -0.02(-0.15%) | ||
Jun 05, 2018 | 10.35 | 10.37 | 10.33 | 10.33 | 39,378 | -0.02(-0.15%) |
Jun 04, 2018 | 10.32 | 10.36 | 10.30 | 10.35 | 38,788 | +0.05(+0.45%) |
Jun 01, 2018 | 10.34 | 10.34 | 10.29 | 10.30 | 24,032 | +0.02(+0.22%) |
May 31, 2018 | 10.32 | 10.32 | 10.26 | 10.28 | 31,192 | +0.02(+0.15%) |
May 30, 2018 | 10.32 | 10.34 | 10.26 | 10.26 | 48,178 | +0.01(+0.08%) |
May 29, 2018 | 10.26 | 10.26 | 10.16 | 10.26 | 54,927 | +0.04(+0.37%) |
May 25, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 10.19 | 10.23 | 10.19 | 10.20 | 16,094 | +0.05(+0.45%) |
May 23, 2018 | 10.19 | 10.19 | 10.16 | 10.16 | 18,726 | +0.02(+0.16%) |
May 22, 2018 | 10.20 | 10.20 | 10.12 | 10.14 | 27,169 | +0.01(+0.08%) |
May 21, 2018 | 10.14 | 10.17 | 10.11 | 10.13 | 48,501 | +0.02(+0.15%) |
May 18, 2018 | 10.13 | 10.13 | 10.10 | 10.12 | 33,404 | +0.02(+0.15%) |
May 17, 2018 | 10.14 | 10.14 | 10.09 | 10.10 | 25,885 | -0.02(-0.22%) |
May 16, 2018 | 10.14 | 10.14 | 10.09 | 10.12 | 51,331 | +0.01(+0.07%) |
May 15, 2018 | 10.22 | 10.22 | 10.12 | 10.12 | 26,410 | -0.05(-0.53%) |
May 14, 2018 | 10.22 | 10.25 | 10.16 | 10.17 | 28,575 | -0.03(-0.30%) |
May 11, 2018 | 10.19 | 10.23 | 10.19 | 10.20 | 23,966 | +0.03(+0.30%) |
May 10, 2018 | 10.19 | 10.19 | 10.15 | 10.17 | 27,449 | -0.01(-0.08%) |
May 09, 2018 | 10.19 | 10.19 | 10.15 | 10.18 | 24,930 | +0.02(+0.15%) |
May 08, 2018 | 10.17 | 10.19 | 10.15 | 10.16 | 22,164 | -0.02(-0.15%) |
May 07, 2018 | 10.19 | 10.20 | 10.16 | 10.18 | 44,044 | -0.02(-0.15%) |
May 04, 2018 | 10.23 | 10.24 | 10.18 | 10.19 | 17,670 | -0.02(-0.22%) |
May 03, 2018 | 10.22 | 10.26 | 10.19 | 10.22 | 29,289 | +0.00(+0.00%) |
May 02, 2018 | 10.21 | 10.23 | 10.20 | 10.22 | 19,599 | +0.00(+0.00%) |