Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.37 | 12.43 | 12.36 | 12.37 | 278,759 | +0.01(+0.09%) |
Aug 29, 2019 | 12.33 | 12.35 | 12.32 | 12.35 | 143,587 | +0.06(+0.45%) |
Aug 28, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 167,241 | +0.03(+0.27%) |
Aug 27, 2019 | 12.35 | 12.36 | 12.25 | 12.27 | 220,405 | -0.06(-0.49%) |
Aug 26, 2019 | 12.36 | 12.36 | 12.24 | 12.33 | 186,164 | +0.04(+0.32%) |
Aug 23, 2019 | 12.30 | 12.33 | 12.25 | 12.29 | 306,725 | -0.02(-0.14%) |
Aug 22, 2019 | 12.34 | 12.35 | 12.29 | 12.30 | 205,836 | -0.01(-0.04%) |
Aug 21, 2019 | 12.34 | 12.34 | 12.30 | 12.31 | 166,411 | -0.02(-0.13%) |
Aug 20, 2019 | 12.33 | 12.34 | 12.28 | 12.33 | 237,052 | +0.03(+0.23%) |
Aug 19, 2019 | 12.27 | 12.33 | 12.22 | 12.30 | 239,247 | +0.07(+0.59%) |
Aug 16, 2019 | 12.24 | 12.30 | 12.21 | 12.23 | 185,839 | +0.02(+0.18%) |
Aug 15, 2019 | 12.19 | 12.23 | 12.10 | 12.20 | 296,926 | +0.00(+0.00%) |
Aug 14, 2019 | 12.18 | 12.26 | 12.08 | 12.20 | 530,797 | +0.00(+0.00%) |
Aug 13, 2019 | 12.23 | 12.29 | 12.16 | 12.20 | 261,043 | -0.03(-0.23%) |
Aug 12, 2019 | 12.20 | 12.23 | 12.16 | 12.23 | 373,481 | +0.04(+0.36%) |
Aug 09, 2019 | 12.12 | 12.20 | 12.11 | 12.19 | 333,704 | +0.06(+0.50%) |
Aug 08, 2019 | 12.08 | 12.14 | 12.05 | 12.13 | 246,271 | +0.05(+0.41%) |
Aug 07, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 320,458 | +0.08(+0.64%) |
Aug 06, 2019 | 11.95 | 12.01 | 11.95 | 12.00 | 269,239 | +0.06(+0.46%) |
Aug 05, 2019 | 12.01 | 12.07 | 11.89 | 11.95 | 404,583 | -0.13(-1.09%) |
Aug 02, 2019 | 12.05 | 12.12 | 12.03 | 12.08 | 141,819 | +0.02(+0.18%) |
Aug 01, 2019 | 12.02 | 12.10 | 12.02 | 12.06 | 109,479 | +0.03(+0.23%) |
Jul 31, 2019 | 12.08 | 12.11 | 11.99 | 12.03 | 306,585 | -0.07(-0.59%) |
Jul 30, 2019 | 12.03 | 12.11 | 12.03 | 12.10 | 200,302 | +0.03(+0.27%) |
Jul 29, 2019 | 12.07 | 12.10 | 12.03 | 12.07 | 165,086 | +0.00(+0.00%) |
Jul 26, 2019 | 12.08 | 12.10 | 12.05 | 12.07 | 235,941 | +0.02(+0.18%) |
Jul 25, 2019 | 12.04 | 12.07 | 12.03 | 12.05 | 170,045 | +0.03(+0.27%) |
Jul 24, 2019 | 12.00 | 12.09 | 12.00 | 12.01 | 142,160 | -0.02(-0.18%) |
Jul 23, 2019 | 12.00 | 12.03 | 12.00 | 12.03 | 146,413 | +0.05(+0.41%) |
Jul 22, 2019 | 12.00 | 12.01 | 11.93 | 11.99 | 211,120 | +0.02(+0.14%) |
Jul 19, 2019 | 12.01 | 12.03 | 11.93 | 11.97 | 179,504 | -0.02(-0.14%) |
Jul 18, 2019 | 12.02 | 12.02 | 11.97 | 11.99 | 100,965 | -0.03(-0.23%) |
Jul 17, 2019 | 11.99 | 12.03 | 11.94 | 12.01 | 188,338 | +0.02(+0.18%) |
Jul 16, 2019 | 12.05 | 12.05 | 11.96 | 11.99 | 297,961 | -0.01(-0.05%) |
Jul 15, 2019 | 11.96 | 12.02 | 11.96 | 12.00 | 216,089 | +0.04(+0.32%) |
Jul 12, 2019 | 11.94 | 11.98 | 11.94 | 11.96 | 171,587 | +0.03(+0.23%) |
Jul 11, 2019 | 11.90 | 11.94 | 11.89 | 11.93 | 195,102 | +0.05(+0.41%) |
Jul 10, 2019 | 11.84 | 11.90 | 11.84 | 11.88 | 267,667 | +0.07(+0.60%) |
Jul 09, 2019 | 11.80 | 11.86 | 11.80 | 11.81 | 211,614 | -0.02(-0.18%) |
Jul 08, 2019 | 11.82 | 11.89 | 11.82 | 11.83 | 299,032 | +0.03(+0.28%) |
Jul 05, 2019 | 11.85 | 11.87 | 11.80 | 11.80 | 200,981 | -0.01(-0.09%) |
Jul 03, 2019 | 11.88 | 11.89 | 11.81 | 11.81 | 254,809 | -0.02(-0.18%) |
Jul 02, 2019 | 11.83 | 11.85 | 11.82 | 11.83 | 285,634 | +0.03(+0.23%) |
Jul 01, 2019 | 11.82 | 11.88 | 11.80 | 11.81 | 328,059 | +0.00(+0.00%) |
Jun 28, 2019 | 11.87 | 11.87 | 11.80 | 11.81 | 235,151 | -0.01(-0.09%) |
Jun 27, 2019 | 11.82 | 11.86 | 11.80 | 11.82 | 200,716 | -0.02(-0.18%) |
Jun 26, 2019 | 11.84 | 11.88 | 11.82 | 11.84 | 149,620 | -0.02(-0.14%) |
Jun 25, 2019 | 11.97 | 12.00 | 11.86 | 11.86 | 308,899 | -0.16(-1.36%) |
Jun 24, 2019 | 12.00 | 12.03 | 11.99 | 12.02 | 160,090 | +0.03(+0.23%) |
Jun 21, 2019 | 11.99 | 12.02 | 11.95 | 11.99 | 187,937 | +0.00(+0.00%) |
Jun 20, 2019 | 11.95 | 12.01 | 11.95 | 11.99 | 257,015 | +0.05(+0.43%) |
Jun 19, 2019 | 11.94 | 12.01 | 11.94 | 11.94 | 156,513 | -0.01(-0.07%) |
Jun 18, 2019 | 11.99 | 12.00 | 11.93 | 11.95 | 240,775 | -0.01(-0.05%) |
Jun 17, 2019 | 11.89 | 11.95 | 11.89 | 11.95 | 188,404 | +0.06(+0.50%) |
Jun 14, 2019 | 11.89 | 11.91 | 11.83 | 11.89 | 146,602 | +0.07(+0.60%) |
Jun 13, 2019 | 11.76 | 11.83 | 11.73 | 11.82 | 170,545 | +0.07(+0.60%) |
Jun 12, 2019 | 11.72 | 11.78 | 11.70 | 11.75 | 114,282 | -0.02(-0.14%) |
Jun 11, 2019 | 11.84 | 11.84 | 11.70 | 11.77 | 263,706 | -0.02(-0.19%) |
Jun 10, 2019 | 11.74 | 11.79 | 11.68 | 11.79 | 215,414 | +0.11(+0.92%) |
Jun 07, 2019 | 11.73 | 11.73 | 11.67 | 11.68 | 320,742 | -0.01(-0.05%) |
Jun 06, 2019 | 11.71 | 11.75 | 11.68 | 11.69 | 197,115 | -0.03(-0.23%) |
Jun 05, 2019 | 11.69 | 11.72 | 11.67 | 11.72 | 113,822 | +0.05(+0.42%) |
Jun 04, 2019 | 11.49 | 11.70 | 11.46 | 11.67 | 183,446 | +0.22(+1.93%) |
Jun 03, 2019 | 11.42 | 11.51 | 11.42 | 11.45 | 386,307 | +0.02(+0.19%) |
May 31, 2019 | 11.63 | 11.64 | 11.38 | 11.42 | 442,735 | -0.24(-2.04%) |
May 30, 2019 | 11.69 | 11.73 | 11.63 | 11.66 | 269,963 | -0.03(-0.28%) |
May 29, 2019 | 11.79 | 11.79 | 11.68 | 11.69 | 141,187 | -0.05(-0.41%) |
May 28, 2019 | 11.75 | 11.80 | 11.73 | 11.74 | 129,995 | -0.01(-0.09%) |
May 24, 2019 | 11.74 | 11.78 | 11.73 | 11.75 | 139,791 | +0.05(+0.42%) |
May 23, 2019 | 11.72 | 11.75 | 11.70 | 11.70 | 203,587 | -0.02(-0.14%) |
May 22, 2019 | 11.74 | 11.77 | 11.72 | 11.72 | 123,875 | -0.02(-0.18%) |
May 21, 2019 | 11.73 | 11.76 | 11.73 | 11.74 | 154,788 | -0.02(-0.14%) |
May 20, 2019 | 11.79 | 11.79 | 11.74 | 11.76 | 147,452 | -0.02(-0.14%) |
May 17, 2019 | 11.79 | 11.81 | 11.76 | 11.77 | 108,088 | +0.00(+0.00%) |
May 16, 2019 | 11.76 | 11.82 | 11.76 | 11.77 | 164,364 | -0.01(-0.09%) |
May 15, 2019 | 11.74 | 11.86 | 11.74 | 11.79 | 151,223 | +0.02(+0.14%) |
May 14, 2019 | 11.80 | 11.81 | 11.73 | 11.77 | 250,338 | +0.05(+0.46%) |
May 13, 2019 | 11.72 | 11.75 | 11.64 | 11.72 | 194,113 | -0.03(-0.27%) |
May 10, 2019 | 11.73 | 11.80 | 11.73 | 11.75 | 111,510 | +0.00(+0.00%) |
May 09, 2019 | 11.79 | 11.84 | 11.72 | 11.75 | 153,671 | -0.06(-0.50%) |
May 08, 2019 | 11.79 | 11.82 | 11.77 | 11.81 | 162,145 | +0.03(+0.23%) |
May 07, 2019 | 11.83 | 11.83 | 11.76 | 11.78 | 191,735 | -0.05(-0.45%) |
May 06, 2019 | 11.77 | 11.84 | 11.76 | 11.83 | 173,103 | +0.01(+0.09%) |
May 03, 2019 | 11.84 | 11.86 | 11.80 | 11.82 | 207,679 | -0.02(-0.14%) |
May 02, 2019 | 11.83 | 11.85 | 11.81 | 11.84 | 92,069 | -0.02(-0.18%) |
May 01, 2019 | 11.82 | 11.87 | 11.82 | 11.86 | 316,855 | +0.03(+0.23%) |
Apr 30, 2019 | 11.81 | 11.84 | 11.77 | 11.83 | 236,279 | +0.03(+0.27%) |
Apr 29, 2019 | 11.75 | 11.81 | 11.75 | 11.80 | 162,027 | +0.06(+0.50%) |
Apr 26, 2019 | 11.68 | 11.75 | 11.68 | 11.74 | 155,666 | +0.06(+0.55%) |
Apr 25, 2019 | 11.68 | 11.70 | 11.64 | 11.68 | 153,361 | +0.03(+0.27%) |
Apr 24, 2019 | 11.64 | 11.68 | 11.62 | 11.65 | 132,598 | -0.03(-0.27%) |
Apr 23, 2019 | 11.60 | 11.69 | 11.58 | 11.68 | 286,291 | +0.08(+0.69%) |
Apr 22, 2019 | 11.69 | 11.69 | 11.57 | 11.60 | 356,151 | -0.09(-0.78%) |
Apr 18, 2019 | 11.69 | 11.71 | 11.68 | 11.69 | 120,304 | +0.00(+0.00%) |
Apr 17, 2019 | 11.72 | 11.72 | 11.68 | 11.69 | 188,704 | -0.05(-0.41%) |
Apr 16, 2019 | 11.76 | 11.79 | 11.71 | 11.74 | 184,232 | -0.02(-0.19%) |
Apr 15, 2019 | 11.74 | 11.80 | 11.74 | 11.76 | 368,118 | +0.03(+0.27%) |
Apr 12, 2019 | 11.66 | 11.73 | 11.66 | 11.73 | 187,091 | +0.06(+0.50%) |
Apr 11, 2019 | 11.68 | 11.71 | 11.65 | 11.67 | 226,220 | +0.00(+0.00%) |
Apr 10, 2019 | 11.67 | 11.67 | 11.63 | 11.67 | 192,330 | +0.02(+0.18%) |
Apr 09, 2019 | 11.64 | 11.66 | 11.63 | 11.65 | 187,244 | +0.01(+0.05%) |
Apr 08, 2019 | 11.65 | 11.65 | 11.61 | 11.64 | 167,063 | +0.02(+0.18%) |
Apr 05, 2019 | 11.60 | 11.65 | 11.58 | 11.62 | 207,103 | +0.00(+0.00%) |
Apr 04, 2019 | 11.60 | 11.64 | 11.57 | 11.62 | 124,250 | -0.01(-0.09%) |
Apr 03, 2019 | 11.55 | 11.64 | 11.55 | 11.63 | 273,343 | +0.06(+0.50%) |
Apr 02, 2019 | 11.56 | 11.57 | 11.54 | 11.57 | 142,025 | +0.02(+0.14%) |
Apr 01, 2019 | 11.47 | 11.56 | 11.47 | 11.56 | 231,184 | +0.11(+0.93%) |
Mar 29, 2019 | 11.52 | 11.52 | 11.44 | 11.45 | 242,218 | +0.00(+0.00%) |
Mar 28, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 220,224 | -0.03(-0.28%) |
Mar 27, 2019 | 11.47 | 11.49 | 11.41 | 11.48 | 176,765 | +0.04(+0.37%) |
Mar 26, 2019 | 11.40 | 11.47 | 11.40 | 11.44 | 162,624 | +0.04(+0.37%) |
Mar 25, 2019 | 11.46 | 11.46 | 11.38 | 11.40 | 153,392 | -0.03(-0.28%) |
Mar 22, 2019 | 11.53 | 11.56 | 11.41 | 11.43 | 330,006 | -0.07(-0.64%) |
Mar 21, 2019 | 11.44 | 11.54 | 11.44 | 11.50 | 281,815 | +0.08(+0.70%) |
Mar 20, 2019 | 11.38 | 11.44 | 11.37 | 11.43 | 143,805 | +0.06(+0.56%) |
Mar 19, 2019 | 11.39 | 11.43 | 11.36 | 11.36 | 227,402 | -0.01(-0.09%) |
Mar 18, 2019 | 11.34 | 11.40 | 11.34 | 11.37 | 146,046 | +0.03(+0.23%) |
Mar 15, 2019 | 11.36 | 11.39 | 11.35 | 11.35 | 105,722 | -0.02(-0.14%) |
Mar 14, 2019 | 11.40 | 11.41 | 11.34 | 11.36 | 109,919 | -0.01(-0.09%) |
Mar 13, 2019 | 11.36 | 11.40 | 11.35 | 11.37 | 252,719 | +0.02(+0.14%) |
Mar 12, 2019 | 11.40 | 11.41 | 11.35 | 11.36 | 255,651 | -0.02(-0.14%) |
Mar 11, 2019 | 11.33 | 11.37 | 11.30 | 11.37 | 387,453 | +0.07(+0.65%) |
Mar 08, 2019 | 11.30 | 11.32 | 11.27 | 11.30 | 226,743 | -0.03(-0.23%) |
Mar 07, 2019 | 11.26 | 11.34 | 11.24 | 11.33 | 221,917 | +0.05(+0.47%) |
Mar 06, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 223,365 | +0.00(+0.00%) |
Mar 05, 2019 | 11.23 | 11.28 | 11.23 | 11.27 | 157,144 | +0.05(+0.47%) |
Mar 04, 2019 | 11.27 | 11.27 | 11.22 | 11.22 | 218,415 | -0.02(-0.19%) |
Mar 01, 2019 | 11.21 | 11.25 | 11.20 | 11.24 | 138,713 | +0.04(+0.33%) |
Feb 28, 2019 | 11.23 | 11.24 | 11.19 | 11.20 | 204,848 | +0.01(+0.09%) |
Feb 27, 2019 | 11.19 | 11.23 | 11.18 | 11.19 | 144,106 | +0.00(+0.00%) |
Feb 26, 2019 | 11.15 | 11.23 | 11.14 | 11.19 | 169,579 | +0.04(+0.38%) |
Feb 25, 2019 | 11.17 | 11.24 | 11.15 | 11.15 | 270,150 | -0.03(-0.28%) |
Feb 22, 2019 | 11.14 | 11.22 | 11.12 | 11.18 | 223,123 | +0.07(+0.66%) |
Feb 21, 2019 | 11.18 | 11.21 | 11.11 | 11.11 | 220,413 | -0.09(-0.80%) |
Feb 20, 2019 | 11.22 | 11.26 | 11.19 | 11.20 | 229,929 | -0.01(-0.09%) |
Feb 19, 2019 | 11.16 | 11.22 | 11.16 | 11.21 | 259,953 | +0.08(+0.75%) |
Feb 15, 2019 | 11.13 | 11.17 | 11.11 | 11.13 | 200,067 | +0.02(+0.19%) |
Feb 14, 2019 | 11.08 | 11.13 | 11.08 | 11.11 | 151,464 | +0.02(+0.14%) |
Feb 13, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 176,722 | -0.01(-0.05%) |
Feb 12, 2019 | 11.08 | 11.14 | 11.08 | 11.09 | 172,776 | +0.03(+0.23%) |
Feb 11, 2019 | 11.02 | 11.09 | 11.02 | 11.07 | 225,167 | +0.05(+0.47%) |
Feb 08, 2019 | 10.93 | 11.03 | 10.93 | 11.02 | 225,998 | +0.07(+0.67%) |
Feb 07, 2019 | 10.97 | 11.00 | 10.90 | 10.94 | 383,496 | -0.03(-0.24%) |
Feb 06, 2019 | 10.95 | 11.01 | 10.93 | 10.97 | 305,216 | +0.06(+0.57%) |
Feb 05, 2019 | 11.01 | 11.07 | 10.91 | 10.91 | 680,825 | -0.10(-0.90%) |
Feb 04, 2019 | 11.01 | 11.04 | 10.97 | 11.01 | 232,568 | +0.02(+0.19%) |
Feb 01, 2019 | 10.97 | 11.02 | 10.95 | 10.99 | 246,193 | +0.04(+0.38%) |
Jan 31, 2019 | 10.90 | 10.98 | 10.89 | 10.94 | 532,628 | +0.07(+0.67%) |
Jan 30, 2019 | 10.79 | 10.91 | 10.78 | 10.87 | 402,734 | +0.08(+0.77%) |
Jan 29, 2019 | 10.72 | 10.79 | 10.72 | 10.79 | 221,553 | +0.04(+0.34%) |
Jan 28, 2019 | 10.68 | 10.75 | 10.66 | 10.75 | 172,658 | +0.06(+0.53%) |
Jan 25, 2019 | 10.65 | 10.74 | 10.63 | 10.69 | 256,002 | +0.08(+0.78%) |
Jan 24, 2019 | 10.63 | 10.65 | 10.59 | 10.61 | 278,506 | +0.01(+0.10%) |
Jan 23, 2019 | 10.61 | 10.65 | 10.60 | 10.60 | 162,441 | -0.01(-0.05%) |
Jan 22, 2019 | 10.58 | 10.66 | 10.51 | 10.61 | 280,506 | +0.02(+0.15%) |
Jan 18, 2019 | 10.59 | 10.64 | 10.57 | 10.59 | 187,722 | +0.01(+0.10%) |
Jan 17, 2019 | 10.61 | 10.62 | 10.52 | 10.58 | 177,243 | -0.01(-0.05%) |
Jan 16, 2019 | 10.49 | 10.60 | 10.49 | 10.59 | 147,531 | +0.07(+0.64%) |
Jan 15, 2019 | 10.52 | 10.53 | 10.45 | 10.52 | 167,894 | +0.05(+0.44%) |
Jan 14, 2019 | 10.47 | 10.47 | 10.41 | 10.47 | 142,441 | -0.01(-0.05%) |
Jan 11, 2019 | 10.44 | 10.49 | 10.41 | 10.48 | 344,968 | +0.05(+0.44%) |
Jan 10, 2019 | 10.38 | 10.43 | 10.33 | 10.43 | 298,832 | +0.06(+0.60%) |
Jan 09, 2019 | 10.43 | 10.43 | 10.26 | 10.37 | 492,415 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.45 | 10.31 | 10.37 | 570,151 | +0.06(+0.60%) |
Jan 07, 2019 | 10.12 | 10.34 | 10.12 | 10.31 | 357,932 | +0.19(+1.83%) |
Jan 04, 2019 | 10.04 | 10.14 | 10.01 | 10.12 | 643,125 | +0.10(+1.03%) |
Jan 03, 2019 | 9.998 | 10.03 | 9.936 | 10.02 | 742,243 | +0.01(+0.10%) |
Jan 02, 2019 | 9.787 | 10.02 | 9.771 | 10.01 | 868,914 | +0.19(+1.94%) |
Dec 31, 2018 | 9.813 | 9.972 | 9.807 | 9.818 | 979,936 | +0.01(+0.05%) |
Dec 28, 2018 | 9.607 | 9.874 | 9.596 | 9.813 | 882,622 | +0.28(+2.92%) |
Dec 27, 2018 | 9.483 | 9.550 | 9.437 | 9.535 | 619,758 | +0.01(+0.11%) |
Dec 26, 2018 | 9.380 | 9.555 | 9.370 | 9.524 | 689,657 | +0.15(+1.65%) |
Dec 24, 2018 | 9.267 | 9.437 | 9.257 | 9.370 | 611,270 | +0.00(+0.00%) |
Dec 21, 2018 | 9.519 | 9.596 | 9.241 | 9.370 | 846,493 | -0.18(-1.89%) |
Dec 20, 2018 | 9.756 | 9.771 | 9.375 | 9.550 | 1,086,070 | -0.25(-2.57%) |
Dec 19, 2018 | 9.802 | 9.910 | 9.792 | 9.802 | 508,558 | -0.05(-0.52%) |
Dec 18, 2018 | 9.905 | 9.936 | 9.777 | 9.854 | 590,855 | +0.03(+0.26%) |
Dec 17, 2018 | 10.04 | 10.05 | 9.788 | 9.829 | 582,889 | -0.21(-2.13%) |
Dec 14, 2018 | 10.08 | 10.10 | 10.04 | 10.04 | 286,741 | -0.08(-0.76%) |
Dec 13, 2018 | 10.16 | 10.20 | 10.11 | 10.12 | 254,575 | -0.07(-0.65%) |
Dec 12, 2018 | 10.11 | 10.21 | 10.09 | 10.19 | 277,006 | +0.09(+0.86%) |
Dec 11, 2018 | 10.19 | 10.22 | 10.06 | 10.10 | 343,239 | -0.07(-0.65%) |
Dec 10, 2018 | 10.11 | 10.19 | 10.10 | 10.16 | 325,316 | +0.05(+0.50%) |
Dec 07, 2018 | 10.19 | 10.24 | 10.09 | 10.11 | 232,180 | -0.06(-0.55%) |
Dec 06, 2018 | 10.21 | 10.22 | 10.14 | 10.17 | 340,817 | -0.07(-0.65%) |
Dec 04, 2018 | 10.34 | 10.37 | 10.21 | 10.24 | 329,526 | -0.12(-1.18%) |
Dec 03, 2018 | 10.34 | 10.38 | 10.31 | 10.36 | 237,076 | +0.07(+0.69%) |
Nov 30, 2018 | 10.29 | 10.32 | 10.28 | 10.29 | 168,394 | +0.00(+0.00%) |
Nov 29, 2018 | 10.24 | 10.30 | 10.23 | 10.29 | 294,542 | +0.05(+0.45%) |
Nov 28, 2018 | 10.15 | 10.26 | 10.14 | 10.24 | 423,900 | +0.09(+0.90%) |
Nov 27, 2018 | 10.12 | 10.17 | 10.11 | 10.15 | 230,066 | +0.01(+0.10%) |
Nov 26, 2018 | 10.12 | 10.22 | 10.10 | 10.14 | 460,725 | +0.04(+0.40%) |
Nov 23, 2018 | 10.09 | 10.15 | 10.07 | 10.10 | 278,105 | -0.06(-0.55%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.06(-0.55%) | |
Nov 20, 2018 | 10.28 | 10.32 | 10.20 | 10.21 | 513,594 | -0.12(-1.13%) |
Nov 19, 2018 | 10.30 | 10.37 | 10.29 | 10.33 | 387,879 | -0.02(-0.15%) |
Nov 16, 2018 | 10.39 | 10.40 | 10.31 | 10.34 | 598,408 | -0.07(-0.64%) |
Nov 15, 2018 | 10.43 | 10.44 | 10.33 | 10.41 | 464,695 | -0.05(-0.49%) |
Nov 14, 2018 | 10.56 | 10.56 | 10.42 | 10.46 | 522,000 | -0.09(-0.82%) |
Nov 13, 2018 | 10.57 | 10.65 | 10.51 | 10.55 | 389,181 | -0.06(-0.53%) |
Nov 12, 2018 | 10.59 | 10.63 | 10.52 | 10.60 | 545,054 | -0.05(-0.47%) |
Nov 09, 2018 | 10.57 | 10.66 | 10.54 | 10.65 | 385,779 | +0.01(+0.09%) |
Nov 08, 2018 | 10.63 | 10.68 | 10.57 | 10.64 | 464,021 | -0.01(-0.09%) |
Nov 07, 2018 | 10.61 | 10.69 | 10.60 | 10.65 | 716,408 | +0.09(+0.81%) |
Nov 06, 2018 | 10.43 | 10.58 | 10.43 | 10.57 | 685,667 | +0.14(+1.31%) |
Nov 05, 2018 | 10.50 | 10.56 | 10.40 | 10.43 | 1,577,063 | -0.15(-1.38%) |
Nov 02, 2018 | 10.72 | 10.80 | 10.43 | 10.58 | 2,313,488 | -0.35(-3.23%) |
Nov 01, 2018 | 10.76 | 10.95 | 10.72 | 10.93 | 179,794 | +0.22(+2.07%) |
Oct 31, 2018 | 10.71 | 10.87 | 10.66 | 10.71 | 316,156 | +0.02(+0.14%) |
Oct 30, 2018 | 10.79 | 10.83 | 10.68 | 10.69 | 207,886 | -0.11(-0.98%) |
Oct 29, 2018 | 10.91 | 10.95 | 10.78 | 10.80 | 173,894 | -0.11(-0.97%) |
Oct 26, 2018 | 10.94 | 10.97 | 10.88 | 10.91 | 219,737 | -0.04(-0.37%) |
Oct 25, 2018 | 10.93 | 10.99 | 10.89 | 10.95 | 181,730 | +0.06(+0.51%) |
Oct 24, 2018 | 11.02 | 11.05 | 10.89 | 10.89 | 216,805 | -0.14(-1.28%) |
Oct 23, 2018 | 11.10 | 11.13 | 10.95 | 11.03 | 272,054 | -0.11(-0.96%) |
Oct 22, 2018 | 11.20 | 11.20 | 11.13 | 11.14 | 121,529 | -0.01(-0.09%) |
Oct 19, 2018 | 11.14 | 11.18 | 11.11 | 11.15 | 170,004 | -0.01(-0.09%) |
Oct 18, 2018 | 11.21 | 11.25 | 11.16 | 11.16 | 106,413 | -0.10(-0.90%) |
Oct 17, 2018 | 11.18 | 11.27 | 11.18 | 11.26 | 147,814 | +0.05(+0.43%) |
Oct 16, 2018 | 11.23 | 11.25 | 11.15 | 11.21 | 198,528 | +0.06(+0.56%) |
Oct 15, 2018 | 11.21 | 11.21 | 11.07 | 11.15 | 201,054 | -0.03(-0.27%) |
Oct 12, 2018 | 11.16 | 11.25 | 11.12 | 11.18 | 202,124 | +0.12(+1.04%) |
Oct 11, 2018 | 11.18 | 11.22 | 11.06 | 11.06 | 284,205 | -0.16(-1.38%) |
Oct 10, 2018 | 11.28 | 11.28 | 11.18 | 11.22 | 307,701 | -0.06(-0.53%) |
Oct 09, 2018 | 11.20 | 11.31 | 11.16 | 11.28 | 176,953 | +0.05(+0.45%) |
Oct 08, 2018 | 11.33 | 11.36 | 11.12 | 11.23 | 405,902 | -0.10(-0.88%) |
Oct 05, 2018 | 11.52 | 11.52 | 11.23 | 11.33 | 535,800 | -0.20(-1.69%) |
Oct 04, 2018 | 11.60 | 11.60 | 11.52 | 11.52 | 185,790 | -0.06(-0.56%) |
Oct 03, 2018 | 11.60 | 11.61 | 11.58 | 11.59 | 277,910 | -0.01(-0.04%) |
Oct 02, 2018 | 11.58 | 11.60 | 11.56 | 11.59 | 304,618 | +0.01(+0.09%) |
Oct 01, 2018 | 11.58 | 11.61 | 11.54 | 11.58 | 233,061 | +0.05(+0.43%) |
Sep 28, 2018 | 11.53 | 11.57 | 11.52 | 11.53 | 304,486 | +0.01(+0.09%) |
Sep 27, 2018 | 11.54 | 11.57 | 11.51 | 11.52 | 236,647 | -0.02(-0.13%) |
Sep 26, 2018 | 11.59 | 11.59 | 11.53 | 11.54 | 170,414 | -0.03(-0.26%) |
Sep 25, 2018 | 11.54 | 11.57 | 11.54 | 11.57 | 172,509 | +0.01(+0.09%) |
Sep 24, 2018 | 11.57 | 11.59 | 11.54 | 11.56 | 150,044 | -0.01(-0.13%) |
Sep 21, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 156,741 | +0.01(+0.13%) |
Sep 20, 2018 | 11.60 | 11.60 | 11.55 | 11.56 | 166,441 | -0.01(-0.13%) |
Sep 19, 2018 | 11.60 | 11.63 | 11.56 | 11.57 | 160,468 | -0.01(-0.09%) |
Sep 18, 2018 | 11.63 | 11.66 | 11.58 | 11.58 | 225,457 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.63 | 11.59 | 11.61 | 171,816 | -0.01(-0.13%) |
Sep 14, 2018 | 11.60 | 11.63 | 11.60 | 11.63 | 176,030 | +0.04(+0.38%) |
Sep 13, 2018 | 11.59 | 11.60 | 11.59 | 11.59 | 211,688 | +0.01(+0.04%) |
Sep 12, 2018 | 11.59 | 11.59 | 11.58 | 11.58 | 168,509 | -0.01(-0.09%) |
Sep 11, 2018 | 11.54 | 11.59 | 11.53 | 11.59 | 217,735 | +0.05(+0.47%) |
Sep 10, 2018 | 11.54 | 11.54 | 11.46 | 11.54 | 193,790 | -0.00(-0.04%) |
Sep 07, 2018 | 11.57 | 11.58 | 11.51 | 11.54 | 214,946 | -0.02(-0.21%) |
Sep 06, 2018 | 11.57 | 11.59 | 11.55 | 11.57 | 186,261 | -0.00(-0.04%) |
Sep 05, 2018 | 11.59 | 11.60 | 11.56 | 11.57 | 306,861 | -0.01(-0.04%) |