Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.16 | 11.18 | 11.14 | 11.14 | 2,380,480 | -0.01(-0.07%) |
Jun 27, 2019 | 11.16 | 11.18 | 11.15 | 11.15 | 1,687,091 | -0.01(-0.07%) |
Jun 26, 2019 | 11.16 | 11.17 | 11.14 | 11.16 | 1,940,964 | +0.01(+0.07%) |
Jun 25, 2019 | 11.18 | 11.18 | 11.15 | 11.15 | 1,807,949 | -0.02(-0.14%) |
Jun 24, 2019 | 11.18 | 11.18 | 11.15 | 11.17 | 1,746,604 | +0.00(+0.04%) |
Jun 21, 2019 | 11.19 | 11.20 | 11.16 | 11.16 | 2,006,351 | -0.03(-0.27%) |
Jun 20, 2019 | 11.19 | 11.22 | 11.19 | 11.19 | 2,606,097 | +0.03(+0.27%) |
Jun 19, 2019 | 11.18 | 11.19 | 11.16 | 11.16 | 3,084,742 | -0.02(-0.14%) |
Jun 18, 2019 | 11.18 | 11.19 | 11.15 | 11.18 | 3,339,595 | +0.02(+0.20%) |
Jun 17, 2019 | 11.12 | 11.16 | 11.12 | 11.16 | 3,867,833 | +0.03(+0.27%) |
Jun 14, 2019 | 11.11 | 11.13 | 11.10 | 11.12 | 2,092,724 | +0.02(+0.14%) |
Jun 13, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 2,652,356 | +0.02(+0.14%) |
Jun 12, 2019 | 11.11 | 11.11 | 11.08 | 11.09 | 3,513,361 | -0.02(-0.14%) |
Jun 11, 2019 | 11.14 | 11.14 | 11.09 | 11.11 | 1,931,906 | -0.01(-0.07%) |
Jun 10, 2019 | 11.12 | 11.13 | 11.12 | 11.12 | 3,727,187 | +0.01(+0.07%) |
Jun 07, 2019 | 11.09 | 11.11 | 11.08 | 11.11 | 2,104,592 | +0.04(+0.34%) |
Jun 06, 2019 | 11.08 | 11.09 | 11.06 | 11.07 | 3,549,220 | -0.02(-0.20%) |
Jun 05, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 4,568,456 | +0.00(+0.00%) |
Jun 04, 2019 | 11.06 | 11.09 | 11.05 | 11.09 | 2,943,828 | +0.05(+0.48%) |
Jun 03, 2019 | 11.04 | 11.05 | 11.03 | 11.04 | 3,122,519 | -0.01(-0.07%) |
May 31, 2019 | 11.06 | 11.06 | 11.03 | 11.05 | 5,546,181 | -0.02(-0.21%) |
May 30, 2019 | 11.04 | 11.07 | 11.03 | 11.07 | 1,714,876 | +0.03(+0.27%) |
May 29, 2019 | 11.03 | 11.05 | 11.02 | 11.04 | 2,296,990 | +0.00(+0.00%) |
May 28, 2019 | 11.05 | 11.06 | 11.03 | 11.04 | 1,724,235 | +0.01(+0.07%) |
May 24, 2019 | 11.03 | 11.04 | 11.01 | 11.03 | 3,236,272 | +0.02(+0.14%) |
May 23, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,251,890 | -0.02(-0.14%) |
May 22, 2019 | 11.02 | 11.03 | 11.01 | 11.03 | 1,550,140 | +0.01(+0.07%) |
May 21, 2019 | 11.00 | 11.03 | 10.99 | 11.03 | 1,545,712 | +0.04(+0.34%) |
May 20, 2019 | 11.03 | 11.03 | 10.98 | 10.99 | 2,692,724 | -0.06(-0.51%) |
May 17, 2019 | 11.05 | 11.06 | 11.02 | 11.05 | 2,309,885 | -0.01(-0.07%) |
May 16, 2019 | 11.05 | 11.07 | 11.04 | 11.05 | 1,724,591 | +0.02(+0.14%) |
May 15, 2019 | 10.98 | 11.04 | 10.98 | 11.04 | 2,288,034 | +0.05(+0.41%) |
May 14, 2019 | 10.95 | 11.00 | 10.95 | 10.99 | 1,836,108 | +0.04(+0.35%) |
May 13, 2019 | 10.95 | 10.96 | 10.94 | 10.95 | 2,154,176 | -0.04(-0.34%) |
May 10, 2019 | 10.97 | 10.99 | 10.96 | 10.99 | 1,930,666 | +0.02(+0.14%) |
May 09, 2019 | 10.96 | 10.98 | 10.93 | 10.98 | 2,056,287 | +0.01(+0.07%) |
May 08, 2019 | 10.95 | 10.98 | 10.95 | 10.97 | 1,602,497 | +0.02(+0.14%) |
May 07, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 2,220,780 | -0.03(-0.27%) |
May 06, 2019 | 10.95 | 10.99 | 10.93 | 10.98 | 1,497,291 | +0.02(+0.14%) |
May 03, 2019 | 10.98 | 10.99 | 10.97 | 10.97 | 2,125,508 | -0.01(-0.07%) |
May 02, 2019 | 10.99 | 10.99 | 10.96 | 10.98 | 2,005,898 | -0.02(-0.14%) |
May 01, 2019 | 10.98 | 11.00 | 10.97 | 10.99 | 2,292,579 | +0.03(+0.28%) |
Apr 30, 2019 | 10.98 | 10.98 | 10.96 | 10.96 | 1,946,811 | -0.02(-0.21%) |
Apr 29, 2019 | 10.95 | 10.98 | 10.94 | 10.98 | 1,652,745 | +0.05(+0.41%) |
Apr 26, 2019 | 10.97 | 10.98 | 10.94 | 10.94 | 1,632,377 | -0.02(-0.21%) |
Apr 25, 2019 | 10.98 | 10.98 | 10.95 | 10.96 | 1,981,206 | -0.02(-0.21%) |
Apr 24, 2019 | 10.98 | 11.00 | 10.97 | 10.98 | 2,787,185 | +0.00(+0.00%) |
Apr 23, 2019 | 10.96 | 10.98 | 10.95 | 10.98 | 3,014,352 | +0.02(+0.14%) |
Apr 22, 2019 | 10.98 | 10.98 | 10.95 | 10.97 | 2,366,053 | +0.01(+0.05%) |
Apr 18, 2019 | 10.97 | 10.98 | 10.96 | 10.96 | 1,705,098 | -0.01(-0.07%) |
Apr 17, 2019 | 11.00 | 11.02 | 10.97 | 10.97 | 2,189,297 | -0.02(-0.14%) |
Apr 16, 2019 | 10.98 | 11.00 | 10.98 | 10.99 | 5,136,813 | +0.02(+0.14%) |
Apr 15, 2019 | 10.96 | 10.98 | 10.96 | 10.97 | 2,494,015 | +0.02(+0.14%) |
Apr 12, 2019 | 10.95 | 10.97 | 10.95 | 10.96 | 2,014,607 | +0.01(+0.07%) |
Apr 11, 2019 | 10.96 | 10.96 | 10.94 | 10.95 | 2,165,905 | +0.01(+0.07%) |
Apr 10, 2019 | 10.92 | 10.96 | 10.92 | 10.94 | 2,482,030 | +0.02(+0.21%) |
Apr 09, 2019 | 10.96 | 10.96 | 10.91 | 10.92 | 2,172,362 | -0.04(-0.41%) |
Apr 08, 2019 | 10.98 | 10.99 | 10.96 | 10.96 | 2,135,850 | -0.03(-0.27%) |
Apr 05, 2019 | 10.97 | 10.99 | 10.97 | 10.99 | 2,323,718 | +0.03(+0.27%) |
Apr 04, 2019 | 10.96 | 10.98 | 10.96 | 10.96 | 3,961,315 | +0.00(+0.00%) |
Apr 03, 2019 | 10.96 | 10.96 | 10.94 | 10.96 | 4,430,104 | +0.01(+0.14%) |
Apr 02, 2019 | 10.96 | 10.96 | 10.93 | 10.95 | 4,173,461 | -0.01(-0.14%) |
Apr 01, 2019 | 10.92 | 10.96 | 10.90 | 10.96 | 13,818,713 | +0.07(+0.62%) |
Mar 29, 2019 | 10.87 | 10.90 | 10.85 | 10.90 | 2,750,059 | +0.05(+0.42%) |
Mar 28, 2019 | 10.84 | 10.87 | 10.84 | 10.85 | 2,581,934 | +0.02(+0.21%) |
Mar 27, 2019 | 10.84 | 10.85 | 10.82 | 10.83 | 2,656,252 | +0.01(+0.07%) |
Mar 26, 2019 | 10.83 | 10.84 | 10.81 | 10.82 | 3,277,771 | +0.02(+0.21%) |
Mar 25, 2019 | 10.84 | 10.85 | 10.80 | 10.80 | 2,546,550 | -0.01(-0.14%) |
Mar 22, 2019 | 10.86 | 10.86 | 10.81 | 10.81 | 2,777,071 | -0.05(-0.48%) |
Mar 21, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 2,224,836 | +0.03(+0.28%) |
Mar 20, 2019 | 10.82 | 10.86 | 10.78 | 10.84 | 3,165,545 | -0.02(-0.14%) |
Mar 19, 2019 | 10.88 | 10.89 | 10.83 | 10.85 | 2,397,682 | -0.03(-0.28%) |
Mar 18, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,031,755 | -0.00(-0.01%) |
Mar 15, 2019 | 10.88 | 10.90 | 10.87 | 10.88 | 2,914,968 | +0.01(+0.07%) |
Mar 14, 2019 | 10.86 | 10.88 | 10.85 | 10.88 | 2,632,926 | +0.03(+0.28%) |
Mar 13, 2019 | 10.82 | 10.86 | 10.82 | 10.85 | 2,219,097 | +0.01(+0.14%) |
Mar 12, 2019 | 10.79 | 10.83 | 10.79 | 10.83 | 1,523,961 | +0.02(+0.21%) |
Mar 11, 2019 | 10.82 | 10.85 | 10.81 | 10.81 | 1,764,762 | -0.01(-0.07%) |
Mar 08, 2019 | 10.79 | 10.83 | 10.76 | 10.82 | 3,001,202 | -0.02(-0.14%) |
Mar 07, 2019 | 10.84 | 10.85 | 10.79 | 10.83 | 2,221,373 | -0.01(-0.07%) |
Mar 06, 2019 | 10.84 | 10.85 | 10.81 | 10.84 | 2,911,895 | +0.03(+0.28%) |
Mar 05, 2019 | 10.81 | 10.82 | 10.76 | 10.81 | 2,190,248 | +0.00(+0.00%) |
Mar 04, 2019 | 10.82 | 10.83 | 10.76 | 10.81 | 2,481,417 | +0.01(+0.14%) |
Mar 01, 2019 | 10.76 | 10.82 | 10.75 | 10.79 | 3,284,771 | +0.05(+0.49%) |
Feb 28, 2019 | 10.71 | 10.75 | 10.71 | 10.74 | 1,865,940 | +0.04(+0.35%) |
Feb 27, 2019 | 10.69 | 10.72 | 10.68 | 10.70 | 1,265,319 | +0.02(+0.14%) |
Feb 26, 2019 | 10.70 | 10.73 | 10.68 | 10.69 | 1,834,446 | -0.02(-0.14%) |
Feb 25, 2019 | 10.71 | 10.73 | 10.70 | 10.70 | 1,863,095 | +0.00(+0.00%) |
Feb 22, 2019 | 10.71 | 10.72 | 10.70 | 10.70 | 1,569,187 | +0.01(+0.07%) |
Feb 21, 2019 | 10.70 | 10.70 | 10.67 | 10.70 | 2,026,373 | -0.02(-0.21%) |
Feb 20, 2019 | 10.70 | 10.73 | 10.68 | 10.72 | 2,221,667 | +0.02(+0.21%) |
Feb 19, 2019 | 10.70 | 10.73 | 10.68 | 10.70 | 3,187,488 | -0.02(-0.15%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.66 | 10.71 | 2,915,755 | +0.06(+0.56%) |
Feb 14, 2019 | 10.63 | 10.67 | 10.62 | 10.65 | 2,332,755 | +0.01(+0.14%) |
Feb 13, 2019 | 10.64 | 10.66 | 10.62 | 10.64 | 1,819,586 | +0.01(+0.07%) |
Feb 12, 2019 | 10.56 | 10.63 | 10.55 | 10.63 | 3,315,101 | +0.08(+0.78%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.54 | 10.55 | 2,841,418 | -0.02(-0.21%) |
Feb 08, 2019 | 10.53 | 10.57 | 10.52 | 10.57 | 1,620,281 | +0.04(+0.42%) |
Feb 07, 2019 | 10.57 | 10.57 | 10.53 | 10.53 | 3,006,115 | -0.06(-0.56%) |
Feb 06, 2019 | 10.60 | 10.60 | 10.54 | 10.59 | 2,657,724 | +0.00(+0.00%) |
Feb 05, 2019 | 10.59 | 10.62 | 10.58 | 10.59 | 2,231,926 | +0.00(+0.00%) |
Feb 04, 2019 | 10.59 | 10.60 | 10.56 | 10.59 | 3,504,745 | +0.00(+0.00%) |
Feb 01, 2019 | 10.60 | 10.61 | 10.53 | 10.59 | 3,620,850 | +0.00(+0.00%) |
Jan 31, 2019 | 10.56 | 10.60 | 10.56 | 10.59 | 4,877,073 | +0.02(+0.21%) |
Jan 30, 2019 | 10.50 | 10.56 | 10.49 | 10.56 | 1,853,188 | +0.08(+0.78%) |
Jan 29, 2019 | 10.49 | 10.51 | 10.47 | 10.48 | 1,637,079 | +0.01(+0.14%) |
Jan 28, 2019 | 10.44 | 10.50 | 10.42 | 10.47 | 2,930,969 | +0.01(+0.14%) |
Jan 25, 2019 | 10.41 | 10.47 | 10.41 | 10.45 | 1,890,821 | +0.04(+0.36%) |
Jan 24, 2019 | 10.38 | 10.42 | 10.36 | 10.41 | 2,909,037 | +0.04(+0.43%) |
Jan 23, 2019 | 10.38 | 10.38 | 10.36 | 10.37 | 1,946,996 | +0.00(+0.00%) |
Jan 22, 2019 | 10.38 | 10.40 | 10.33 | 10.37 | 2,682,348 | +0.01(+0.05%) |
Jan 18, 2019 | 10.35 | 10.38 | 10.34 | 10.36 | 3,048,430 | +0.02(+0.21%) |
Jan 17, 2019 | 10.31 | 10.36 | 10.29 | 10.34 | 2,242,487 | +0.02(+0.22%) |
Jan 16, 2019 | 10.37 | 10.38 | 10.31 | 10.32 | 4,239,781 | -0.04(-0.43%) |
Jan 15, 2019 | 10.34 | 10.36 | 10.33 | 10.36 | 2,793,604 | +0.01(+0.14%) |
Jan 14, 2019 | 10.33 | 10.37 | 10.32 | 10.35 | 4,350,200 | +0.02(+0.21%) |
Jan 11, 2019 | 10.30 | 10.34 | 10.29 | 10.33 | 3,440,670 | +0.04(+0.36%) |
Jan 10, 2019 | 10.29 | 10.31 | 10.25 | 10.29 | 2,563,759 | +0.00(+0.00%) |
Jan 09, 2019 | 10.33 | 10.37 | 10.27 | 10.29 | 3,110,895 | +0.00(+0.00%) |
Jan 08, 2019 | 10.32 | 10.33 | 10.25 | 10.29 | 3,277,974 | +0.01(+0.07%) |
Jan 07, 2019 | 10.26 | 10.34 | 10.26 | 10.28 | 4,513,043 | +0.01(+0.14%) |
Jan 04, 2019 | 10.15 | 10.27 | 10.15 | 10.27 | 8,821,080 | +0.14(+1.39%) |
Jan 03, 2019 | 10.08 | 10.15 | 10.05 | 10.13 | 2,900,070 | +0.04(+0.44%) |
Jan 02, 2019 | 9.943 | 10.11 | 9.943 | 10.08 | 5,231,168 | +0.10(+1.04%) |
Dec 31, 2018 | 9.920 | 9.987 | 9.913 | 9.980 | 5,086,567 | +0.10(+0.97%) |
Dec 28, 2018 | 9.780 | 9.905 | 9.765 | 9.883 | 8,168,741 | +0.12(+1.21%) |
Dec 27, 2018 | 9.787 | 9.809 | 9.728 | 9.765 | 6,454,936 | -0.04(-0.45%) |
Dec 26, 2018 | 9.750 | 9.817 | 9.742 | 9.809 | 6,393,629 | +0.04(+0.46%) |
Dec 24, 2018 | 9.787 | 9.817 | 9.720 | 9.765 | 3,985,838 | -0.10(-1.05%) |
Dec 21, 2018 | 9.905 | 9.909 | 9.854 | 9.868 | 7,120,114 | -0.02(-0.22%) |
Dec 20, 2018 | 9.965 | 9.965 | 9.846 | 9.891 | 5,171,197 | -0.08(-0.82%) |
Dec 19, 2018 | 9.957 | 9.994 | 9.943 | 9.972 | 3,329,394 | +0.00(+0.00%) |
Dec 18, 2018 | 9.987 | 9.994 | 9.943 | 9.972 | 5,212,474 | -0.01(-0.07%) |
Dec 17, 2018 | 10.05 | 10.05 | 9.965 | 9.980 | 5,041,382 | -0.04(-0.44%) |
Dec 14, 2018 | 10.02 | 10.05 | 10.01 | 10.02 | 5,396,606 | -0.03(-0.29%) |
Dec 13, 2018 | 10.08 | 10.10 | 10.04 | 10.05 | 4,286,293 | -0.04(-0.37%) |
Dec 12, 2018 | 10.10 | 10.11 | 10.07 | 10.09 | 4,752,933 | +0.00(+0.00%) |
Dec 11, 2018 | 10.08 | 10.11 | 10.05 | 10.09 | 5,136,239 | +0.03(+0.29%) |
Dec 10, 2018 | 10.06 | 10.08 | 10.01 | 10.06 | 5,694,016 | +0.02(+0.22%) |
Dec 07, 2018 | 10.03 | 10.08 | 10.02 | 10.04 | 3,197,714 | +0.01(+0.15%) |
Dec 06, 2018 | 10.02 | 10.03 | 9.965 | 10.02 | 6,637,393 | -0.02(-0.22%) |
Dec 04, 2018 | 10.10 | 10.11 | 10.01 | 10.05 | 4,061,290 | -0.07(-0.66%) |
Dec 03, 2018 | 10.12 | 10.13 | 10.09 | 10.11 | 3,447,793 | +0.03(+0.29%) |
Nov 30, 2018 | 10.14 | 10.14 | 10.08 | 10.08 | 2,642,153 | -0.04(-0.44%) |
Nov 29, 2018 | 10.17 | 10.18 | 10.12 | 10.13 | 2,655,501 | -0.04(-0.36%) |
Nov 28, 2018 | 10.15 | 10.19 | 10.14 | 10.16 | 5,340,015 | +0.01(+0.15%) |
Nov 27, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 2,477,231 | -0.01(-0.15%) |
Nov 26, 2018 | 10.19 | 10.22 | 10.16 | 10.16 | 2,564,069 | -0.01(-0.15%) |
Nov 23, 2018 | 10.17 | 10.19 | 10.16 | 10.18 | 770,172 | -0.01(-0.07%) |
Nov 21, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.04(+0.36%) | |
Nov 20, 2018 | 10.19 | 10.19 | 10.14 | 10.15 | 3,227,801 | -0.08(-0.80%) |
Nov 19, 2018 | 10.26 | 10.28 | 10.21 | 10.23 | 2,996,791 | -0.05(-0.45%) |
Nov 16, 2018 | 10.25 | 10.28 | 10.23 | 10.28 | 2,425,567 | +0.03(+0.29%) |
Nov 15, 2018 | 10.30 | 10.31 | 10.23 | 10.25 | 2,748,195 | -0.06(-0.57%) |
Nov 14, 2018 | 10.33 | 10.35 | 10.30 | 10.31 | 2,920,995 | -0.03(-0.29%) |
Nov 13, 2018 | 10.34 | 10.35 | 10.33 | 10.34 | 1,261,658 | +0.01(+0.07%) |
Nov 12, 2018 | 10.35 | 10.35 | 10.31 | 10.33 | 1,401,367 | -0.01(-0.14%) |
Nov 09, 2018 | 10.34 | 10.35 | 10.33 | 10.34 | 1,622,650 | -0.01(-0.07%) |
Nov 08, 2018 | 10.34 | 10.36 | 10.34 | 10.35 | 1,571,383 | +0.01(+0.07%) |
Nov 07, 2018 | 10.34 | 10.37 | 10.33 | 10.34 | 1,684,909 | +0.02(+0.21%) |
Nov 06, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,380,673 | +0.03(+0.29%) |
Nov 05, 2018 | 10.30 | 10.32 | 10.29 | 10.29 | 2,548,905 | +0.00(+0.00%) |
Nov 02, 2018 | 10.34 | 10.37 | 10.29 | 10.29 | 1,927,948 | -0.06(-0.57%) |
Nov 01, 2018 | 10.33 | 10.36 | 10.32 | 10.35 | 1,906,333 | +0.02(+0.21%) |
Oct 31, 2018 | 10.34 | 10.36 | 10.32 | 10.33 | 1,930,959 | +0.01(+0.07%) |
Oct 30, 2018 | 10.34 | 10.35 | 10.31 | 10.32 | 1,926,607 | -0.01(-0.14%) |
Oct 29, 2018 | 10.32 | 10.36 | 10.31 | 10.34 | 2,327,450 | +0.04(+0.36%) |
Oct 26, 2018 | 10.30 | 10.34 | 10.29 | 10.30 | 2,876,394 | -0.02(-0.21%) |
Oct 25, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,982,849 | +0.01(+0.07%) |
Oct 24, 2018 | 10.31 | 10.35 | 10.30 | 10.31 | 2,417,656 | +0.00(+0.00%) |
Oct 23, 2018 | 10.31 | 10.34 | 10.29 | 10.31 | 3,662,287 | -0.01(-0.07%) |
Oct 22, 2018 | 10.32 | 10.36 | 10.29 | 10.32 | 2,426,347 | +0.01(+0.12%) |
Oct 19, 2018 | 10.29 | 10.32 | 10.27 | 10.31 | 7,883,547 | +0.04(+0.36%) |
Oct 18, 2018 | 10.24 | 10.28 | 10.24 | 10.27 | 2,399,719 | +0.02(+0.21%) |
Oct 17, 2018 | 10.24 | 10.27 | 10.24 | 10.25 | 2,211,985 | -0.01(-0.07%) |
Oct 16, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 3,043,294 | +0.03(+0.29%) |
Oct 15, 2018 | 10.24 | 10.25 | 10.20 | 10.23 | 2,993,458 | +0.01(+0.14%) |
Oct 12, 2018 | 10.25 | 10.27 | 10.21 | 10.21 | 4,626,775 | +0.00(+0.00%) |
Oct 11, 2018 | 10.19 | 10.25 | 10.19 | 10.21 | 3,897,886 | +0.01(+0.07%) |
Oct 10, 2018 | 10.26 | 10.27 | 10.19 | 10.21 | 3,658,049 | -0.06(-0.57%) |
Oct 09, 2018 | 10.25 | 10.29 | 10.24 | 10.27 | 2,241,202 | +0.03(+0.29%) |
Oct 08, 2018 | 10.24 | 10.27 | 10.21 | 10.24 | 3,459,135 | -0.01(-0.07%) |
Oct 05, 2018 | 10.22 | 10.27 | 10.21 | 10.24 | 4,018,430 | -0.01(-0.07%) |
Oct 04, 2018 | 10.30 | 10.36 | 10.23 | 10.25 | 7,319,751 | -0.07(-0.71%) |
Oct 03, 2018 | 10.40 | 10.44 | 10.30 | 10.32 | 6,287,770 | -0.09(-0.85%) |
Oct 02, 2018 | 10.40 | 10.46 | 10.40 | 10.41 | 4,746,700 | -0.01(-0.07%) |
Oct 01, 2018 | 10.51 | 10.53 | 10.42 | 10.42 | 15,634,319 | -0.09(-0.84%) |
Sep 28, 2018 | 10.52 | 10.53 | 10.50 | 10.51 | 1,587,230 | +0.01(+0.07%) |
Sep 27, 2018 | 10.51 | 10.52 | 10.50 | 10.50 | 1,459,374 | -0.01(-0.07%) |
Sep 26, 2018 | 10.48 | 10.51 | 10.47 | 10.51 | 2,925,372 | +0.02(+0.21%) |
Sep 25, 2018 | 10.53 | 10.54 | 10.47 | 10.49 | 5,305,170 | -0.04(-0.42%) |
Sep 24, 2018 | 10.52 | 10.55 | 10.50 | 10.53 | 1,848,130 | -0.00(-0.02%) |
Sep 21, 2018 | 10.51 | 10.53 | 10.50 | 10.53 | 2,869,448 | +0.02(+0.21%) |
Sep 20, 2018 | 10.53 | 10.53 | 10.50 | 10.51 | 3,969,052 | -0.02(-0.21%) |
Sep 19, 2018 | 10.57 | 10.58 | 10.52 | 10.53 | 2,356,682 | -0.04(-0.42%) |
Sep 18, 2018 | 10.58 | 10.59 | 10.56 | 10.58 | 1,882,002 | +0.00(+0.00%) |
Sep 17, 2018 | 10.61 | 10.61 | 10.58 | 10.58 | 1,843,997 | -0.03(-0.28%) |
Sep 14, 2018 | 10.59 | 10.61 | 10.55 | 10.61 | 1,773,449 | +0.02(+0.21%) |
Sep 13, 2018 | 10.60 | 10.61 | 10.58 | 10.58 | 1,441,719 | -0.01(-0.14%) |
Sep 12, 2018 | 10.58 | 10.61 | 10.58 | 10.60 | 1,378,765 | +0.01(+0.14%) |
Sep 11, 2018 | 10.56 | 10.61 | 10.56 | 10.58 | 1,386,156 | +0.00(+0.00%) |
Sep 10, 2018 | 10.55 | 10.60 | 10.54 | 10.58 | 1,809,837 | +0.03(+0.28%) |
Sep 07, 2018 | 10.59 | 10.59 | 10.54 | 10.55 | 1,894,208 | -0.05(-0.48%) |
Sep 06, 2018 | 10.61 | 10.62 | 10.58 | 10.61 | 1,501,754 | +0.01(+0.07%) |
Sep 05, 2018 | 10.63 | 10.65 | 10.59 | 10.60 | 1,975,841 | -0.03(-0.27%) |
Sep 04, 2018 | 10.66 | 10.69 | 10.63 | 10.63 | 1,910,784 | -0.05(-0.48%) |
Aug 31, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.21%) | |
Aug 30, 2018 | 10.66 | 10.68 | 10.66 | 10.66 | 1,488,304 | +0.00(+0.00%) |
Aug 29, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,322,347 | +0.01(+0.07%) |
Aug 28, 2018 | 10.64 | 10.66 | 10.63 | 10.65 | 1,542,423 | +0.01(+0.07%) |
Aug 27, 2018 | 10.63 | 10.64 | 10.63 | 10.64 | 1,428,076 | +0.01(+0.07%) |
Aug 24, 2018 | 10.61 | 10.63 | 10.59 | 10.63 | 1,315,334 | +0.04(+0.34%) |
Aug 23, 2018 | 10.61 | 10.63 | 10.60 | 10.60 | 1,113,619 | -0.01(-0.14%) |
Aug 22, 2018 | 10.61 | 10.63 | 10.61 | 10.61 | 1,056,738 | +0.01(+0.07%) |
Aug 21, 2018 | 10.61 | 10.62 | 10.60 | 10.61 | 1,210,920 | +0.01(+0.07%) |
Aug 20, 2018 | 10.57 | 10.62 | 10.56 | 10.60 | 2,034,860 | +0.03(+0.33%) |
Aug 17, 2018 | 10.53 | 10.57 | 10.53 | 10.56 | 1,210,701 | +0.02(+0.21%) |
Aug 16, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 1,306,804 | +0.01(+0.14%) |
Aug 15, 2018 | 10.51 | 10.55 | 10.51 | 10.53 | 1,226,008 | +0.01(+0.07%) |
Aug 14, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 1,228,296 | +0.01(+0.07%) |
Aug 13, 2018 | 10.50 | 10.52 | 10.50 | 10.51 | 1,987,105 | +0.01(+0.14%) |
Aug 10, 2018 | 10.53 | 10.53 | 10.50 | 10.50 | 1,237,936 | -0.02(-0.21%) |
Aug 09, 2018 | 10.54 | 10.54 | 10.52 | 10.52 | 2,644,167 | -0.02(-0.21%) |
Aug 08, 2018 | 10.51 | 10.54 | 10.51 | 10.54 | 1,528,437 | +0.02(+0.21%) |
Aug 07, 2018 | 10.53 | 10.54 | 10.52 | 10.52 | 2,205,591 | -0.01(-0.07%) |
Aug 06, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 4,423,978 | +0.01(+0.07%) |
Aug 03, 2018 | 10.52 | 10.55 | 10.51 | 10.52 | 3,818,483 | +0.02(+0.21%) |
Aug 02, 2018 | 10.49 | 10.51 | 10.48 | 10.50 | 2,659,297 | +0.01(+0.07%) |
Aug 01, 2018 | 10.53 | 10.53 | 10.48 | 10.49 | 3,493,617 | -0.04(-0.41%) |
Jul 31, 2018 | 10.53 | 10.55 | 10.52 | 10.53 | 1,825,762 | +0.01(+0.07%) |
Jul 30, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 1,365,289 | +0.01(+0.07%) |
Jul 27, 2018 | 10.55 | 10.56 | 10.52 | 10.52 | 2,143,731 | -0.02(-0.21%) |
Jul 26, 2018 | 10.56 | 10.57 | 10.53 | 10.54 | 3,847,571 | -0.02(-0.21%) |
Jul 25, 2018 | 10.56 | 10.58 | 10.51 | 10.56 | 1,738,176 | +0.00(+0.00%) |
Jul 24, 2018 | 10.59 | 10.59 | 10.56 | 10.56 | 1,284,733 | -0.01(-0.14%) |
Jul 23, 2018 | 10.59 | 10.61 | 10.56 | 10.58 | 1,793,876 | -0.01(-0.08%) |
Jul 20, 2018 | 10.55 | 10.59 | 10.55 | 10.59 | 2,481,386 | +0.04(+0.41%) |
Jul 19, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 2,039,565 | +0.02(+0.21%) |
Jul 18, 2018 | 10.52 | 10.56 | 10.51 | 10.52 | 1,676,493 | +0.00(+0.00%) |
Jul 17, 2018 | 10.54 | 10.56 | 10.52 | 10.52 | 2,775,941 | -0.03(-0.27%) |
Jul 16, 2018 | 10.60 | 10.62 | 10.55 | 10.55 | 3,152,351 | -0.04(-0.41%) |
Jul 13, 2018 | 10.64 | 10.64 | 10.58 | 10.59 | 2,751,946 | -0.04(-0.41%) |
Jul 12, 2018 | 10.64 | 10.66 | 10.62 | 10.64 | 3,382,765 | +0.01(+0.07%) |
Jul 11, 2018 | 10.67 | 10.67 | 10.63 | 10.63 | 2,300,954 | -0.02(-0.20%) |
Jul 10, 2018 | 10.67 | 10.67 | 10.65 | 10.65 | 2,065,568 | -0.01(-0.07%) |
Jul 09, 2018 | 10.68 | 10.69 | 10.64 | 10.66 | 2,872,495 | -0.01(-0.14%) |
Jul 06, 2018 | 10.65 | 10.70 | 10.64 | 10.67 | 2,757,054 | +0.03(+0.27%) |
Jul 05, 2018 | 10.64 | 10.65 | 10.61 | 10.64 | 4,449,772 | +0.04(+0.34%) |
Jul 03, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.01(+0.14%) |