Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.31 | 11.36 | 11.23 | 11.29 | 1,917,304 | +0.02(+0.22%) |
Mar 28, 2019 | 11.22 | 11.28 | 11.21 | 11.27 | 794,483 | +0.04(+0.37%) |
Mar 27, 2019 | 11.20 | 11.24 | 11.17 | 11.22 | 612,593 | +0.02(+0.21%) |
Mar 26, 2019 | 11.12 | 11.21 | 11.10 | 11.20 | 588,595 | +0.13(+1.18%) |
Mar 25, 2019 | 11.07 | 11.13 | 11.03 | 11.07 | 554,762 | +0.02(+0.16%) |
Mar 22, 2019 | 11.08 | 11.11 | 11.04 | 11.05 | 625,606 | -0.05(-0.48%) |
Mar 21, 2019 | 11.05 | 11.17 | 11.04 | 11.10 | 646,221 | +0.05(+0.48%) |
Mar 20, 2019 | 11.10 | 11.15 | 11.04 | 11.05 | 780,272 | -0.04(-0.38%) |
Mar 19, 2019 | 11.17 | 11.17 | 11.03 | 11.09 | 846,623 | -0.06(-0.53%) |
Mar 18, 2019 | 11.15 | 11.19 | 11.09 | 11.15 | 612,820 | +0.04(+0.37%) |
Mar 15, 2019 | 11.17 | 11.17 | 11.07 | 11.11 | 2,913,554 | -0.04(-0.37%) |
Mar 14, 2019 | 11.12 | 11.17 | 11.09 | 11.15 | 857,123 | +0.05(+0.48%) |
Mar 13, 2019 | 11.00 | 11.12 | 11.00 | 11.10 | 2,749,888 | +0.11(+0.97%) |
Mar 12, 2019 | 11.03 | 11.09 | 10.97 | 10.99 | 1,375,162 | -0.04(-0.32%) |
Mar 11, 2019 | 11.04 | 11.11 | 11.03 | 11.03 | 1,474,275 | +0.03(+0.27%) |
Mar 08, 2019 | 10.99 | 11.06 | 10.96 | 11.00 | 581,869 | -0.01(-0.05%) |
Mar 07, 2019 | 11.10 | 11.14 | 10.99 | 11.00 | 868,750 | -0.08(-0.75%) |
Mar 06, 2019 | 11.14 | 11.16 | 11.06 | 11.09 | 803,927 | -0.04(-0.37%) |
Mar 05, 2019 | 11.26 | 11.27 | 11.11 | 11.13 | 917,211 | -0.11(-1.01%) |
Mar 04, 2019 | 11.25 | 11.27 | 11.21 | 11.24 | 983,213 | -0.01(-0.05%) |
Mar 01, 2019 | 11.34 | 11.38 | 11.24 | 11.25 | 931,933 | -0.06(-0.53%) |
Feb 28, 2019 | 11.30 | 11.44 | 11.29 | 11.31 | 2,202,090 | -0.01(-0.11%) |
Feb 27, 2019 | 11.28 | 11.32 | 11.24 | 11.32 | 846,064 | +0.02(+0.21%) |
Feb 26, 2019 | 11.31 | 11.34 | 11.27 | 11.29 | 447,943 | -0.02(-0.16%) |
Feb 25, 2019 | 11.34 | 11.35 | 11.24 | 11.31 | 1,188,408 | -0.01(-0.05%) |
Feb 22, 2019 | 11.29 | 11.32 | 11.27 | 11.32 | 1,072,396 | +0.02(+0.21%) |
Feb 21, 2019 | 11.25 | 11.32 | 11.24 | 11.29 | 588,428 | +0.03(+0.26%) |
Feb 20, 2019 | 11.31 | 11.32 | 11.24 | 11.27 | 895,806 | -0.03(-0.26%) |
Feb 19, 2019 | 11.29 | 11.34 | 11.27 | 11.29 | 738,469 | -0.02(-0.16%) |
Feb 15, 2019 | 11.32 | 11.34 | 11.26 | 11.31 | 998,884 | -0.02(-0.16%) |
Feb 14, 2019 | 11.26 | 11.34 | 11.21 | 11.33 | 1,469,311 | +0.04(+0.32%) |
Feb 13, 2019 | 11.25 | 11.30 | 11.17 | 11.29 | 974,861 | +0.04(+0.37%) |
Feb 12, 2019 | 11.29 | 11.30 | 11.21 | 11.25 | 727,486 | -0.02(-0.21%) |
Feb 11, 2019 | 11.27 | 11.30 | 11.25 | 11.28 | 896,493 | +0.04(+0.32%) |
Feb 08, 2019 | 11.27 | 11.31 | 11.24 | 11.24 | 1,924,089 | -0.02(-0.21%) |
Feb 07, 2019 | 11.19 | 11.29 | 11.14 | 11.27 | 1,479,296 | +0.05(+0.42%) |
Feb 06, 2019 | 11.15 | 11.32 | 11.15 | 11.22 | 2,029,780 | -0.02(-0.16%) |
Feb 05, 2019 | 11.26 | 11.32 | 11.22 | 11.24 | 1,730,377 | -0.02(-0.21%) |
Feb 04, 2019 | 11.26 | 11.31 | 11.19 | 11.26 | 2,411,903 | -0.01(-0.05%) |
Feb 01, 2019 | 11.35 | 11.37 | 11.18 | 11.27 | 13,782,188 | -0.34(-2.92%) |
Jan 31, 2019 | 11.53 | 11.60 | 11.49 | 11.60 | 1,291,628 | +0.08(+0.72%) |
Jan 30, 2019 | 11.53 | 11.71 | 11.46 | 11.52 | 1,578,034 | +0.04(+0.36%) |
Jan 29, 2019 | 11.48 | 11.53 | 11.43 | 11.48 | 642,100 | +0.00(+0.00%) |
Jan 28, 2019 | 11.45 | 11.48 | 11.38 | 11.48 | 453,594 | +0.02(+0.16%) |
Jan 25, 2019 | 11.39 | 11.50 | 11.39 | 11.46 | 911,074 | +0.08(+0.73%) |
Jan 24, 2019 | 11.31 | 11.38 | 11.27 | 11.38 | 512,077 | +0.08(+0.74%) |
Jan 23, 2019 | 11.24 | 11.32 | 11.24 | 11.29 | 642,660 | +0.06(+0.53%) |
Jan 22, 2019 | 11.26 | 11.32 | 11.21 | 11.24 | 536,290 | -0.04(-0.37%) |
Jan 18, 2019 | 11.37 | 11.41 | 11.26 | 11.28 | 829,488 | -0.10(-0.89%) |
Jan 17, 2019 | 11.25 | 11.41 | 11.25 | 11.38 | 931,733 | +0.09(+0.79%) |
Jan 16, 2019 | 11.32 | 11.37 | 11.22 | 11.29 | 818,412 | -0.08(-0.68%) |
Jan 15, 2019 | 11.31 | 11.37 | 11.28 | 11.37 | 552,584 | +0.07(+0.63%) |
Jan 14, 2019 | 11.33 | 11.33 | 11.24 | 11.29 | 357,337 | -0.02(-0.16%) |
Jan 11, 2019 | 11.30 | 11.34 | 11.27 | 11.31 | 711,398 | +0.04(+0.32%) |
Jan 10, 2019 | 11.29 | 11.31 | 11.18 | 11.28 | 901,055 | -0.05(-0.42%) |
Jan 09, 2019 | 11.27 | 11.32 | 11.19 | 11.32 | 1,289,871 | +0.07(+0.63%) |
Jan 08, 2019 | 11.15 | 11.25 | 11.09 | 11.25 | 769,222 | +0.11(+0.96%) |
Jan 07, 2019 | 11.04 | 11.17 | 10.95 | 11.15 | 823,780 | +0.17(+1.52%) |
Jan 04, 2019 | 10.79 | 11.04 | 10.78 | 10.98 | 716,613 | +0.25(+2.33%) |
Jan 03, 2019 | 10.76 | 10.85 | 10.68 | 10.73 | 412,738 | -0.03(-0.28%) |
Jan 02, 2019 | 10.67 | 10.77 | 10.58 | 10.76 | 483,660 | +0.04(+0.39%) |
Dec 31, 2018 | 10.87 | 10.87 | 10.56 | 10.72 | 849,842 | -0.12(-1.15%) |
Dec 28, 2018 | 10.80 | 10.91 | 10.74 | 10.84 | 788,274 | +0.07(+0.66%) |
Dec 27, 2018 | 10.64 | 10.78 | 10.50 | 10.77 | 746,251 | +0.02(+0.16%) |
Dec 26, 2018 | 10.31 | 10.77 | 10.31 | 10.75 | 910,772 | +0.48(+4.69%) |
Dec 24, 2018 | 10.42 | 10.46 | 10.14 | 10.27 | 650,434 | -0.21(-2.05%) |
Dec 21, 2018 | 10.55 | 10.74 | 10.43 | 10.49 | 3,255,443 | -0.04(-0.39%) |
Dec 20, 2018 | 10.78 | 10.81 | 10.48 | 10.53 | 1,414,531 | -0.25(-2.32%) |
Dec 19, 2018 | 10.84 | 11.00 | 10.76 | 10.78 | 886,990 | -0.05(-0.48%) |
Dec 18, 2018 | 10.79 | 11.04 | 10.79 | 10.83 | 1,286,901 | +0.08(+0.76%) |
Dec 17, 2018 | 10.86 | 11.10 | 10.72 | 10.75 | 1,938,247 | -0.13(-1.18%) |
Dec 14, 2018 | 10.84 | 10.96 | 10.82 | 10.88 | 433,909 | +0.01(+0.05%) |
Dec 13, 2018 | 10.91 | 10.93 | 10.86 | 10.87 | 503,516 | -0.03(-0.32%) |
Dec 12, 2018 | 10.89 | 10.97 | 10.86 | 10.91 | 453,206 | +0.06(+0.54%) |
Dec 11, 2018 | 10.81 | 10.89 | 10.79 | 10.85 | 407,362 | +0.08(+0.70%) |
Dec 10, 2018 | 10.84 | 10.84 | 10.67 | 10.77 | 519,278 | -0.04(-0.38%) |
Dec 07, 2018 | 10.95 | 10.98 | 10.75 | 10.81 | 796,046 | -0.15(-1.38%) |
Dec 06, 2018 | 10.86 | 10.96 | 10.80 | 10.96 | 590,806 | +0.07(+0.64%) |
Dec 04, 2018 | 11.08 | 11.10 | 10.88 | 10.89 | 539,934 | -0.17(-1.52%) |
Dec 03, 2018 | 11.05 | 11.07 | 10.94 | 11.06 | 400,994 | +0.05(+0.42%) |
Nov 30, 2018 | 11.04 | 11.06 | 10.89 | 11.02 | 669,023 | -0.03(-0.31%) |
Nov 29, 2018 | 11.04 | 11.09 | 11.01 | 11.05 | 439,796 | -0.01(-0.05%) |
Nov 28, 2018 | 10.95 | 11.09 | 10.92 | 11.06 | 649,326 | +0.11(+1.01%) |
Nov 27, 2018 | 10.82 | 10.96 | 10.81 | 10.95 | 546,929 | +0.12(+1.13%) |
Nov 26, 2018 | 10.92 | 10.92 | 10.79 | 10.82 | 519,901 | -0.03(-0.32%) |
Nov 23, 2018 | 10.80 | 10.91 | 10.77 | 10.86 | 272,291 | +0.05(+0.48%) |
Nov 21, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.13(+1.25%) | |
Nov 20, 2018 | 10.75 | 10.77 | 10.58 | 10.67 | 826,036 | -0.10(-0.97%) |
Nov 19, 2018 | 10.79 | 10.83 | 10.69 | 10.78 | 685,193 | -0.01(-0.05%) |
Nov 16, 2018 | 10.66 | 10.78 | 10.65 | 10.78 | 604,134 | +0.09(+0.87%) |
Nov 15, 2018 | 10.84 | 10.84 | 10.66 | 10.69 | 791,039 | -0.17(-1.60%) |
Nov 14, 2018 | 11.00 | 11.01 | 10.83 | 10.86 | 492,989 | -0.10(-0.90%) |
Nov 13, 2018 | 10.91 | 11.01 | 10.86 | 10.96 | 504,430 | +0.09(+0.80%) |
Nov 12, 2018 | 10.94 | 11.01 | 10.87 | 10.88 | 469,681 | -0.06(-0.58%) |
Nov 09, 2018 | 10.92 | 10.98 | 10.89 | 10.94 | 491,397 | +0.02(+0.16%) |
Nov 08, 2018 | 10.91 | 10.98 | 10.88 | 10.92 | 350,062 | +0.01(+0.05%) |
Nov 07, 2018 | 10.98 | 11.03 | 10.88 | 10.92 | 777,846 | -0.09(-0.79%) |
Nov 06, 2018 | 10.89 | 11.04 | 10.81 | 11.00 | 1,051,261 | +0.16(+1.45%) |
Nov 05, 2018 | 10.81 | 10.89 | 10.75 | 10.85 | 426,865 | +0.03(+0.27%) |
Nov 02, 2018 | 10.75 | 10.86 | 10.75 | 10.82 | 677,285 | +0.07(+0.65%) |
Nov 01, 2018 | 10.82 | 10.84 | 10.70 | 10.75 | 412,606 | -0.06(-0.59%) |
Oct 31, 2018 | 10.90 | 10.93 | 10.78 | 10.81 | 651,637 | -0.07(-0.64%) |
Oct 30, 2018 | 10.71 | 10.88 | 10.67 | 10.88 | 523,328 | +0.17(+1.57%) |
Oct 29, 2018 | 10.73 | 10.82 | 10.65 | 10.71 | 454,398 | +0.07(+0.66%) |
Oct 26, 2018 | 10.70 | 10.70 | 10.56 | 10.64 | 588,816 | -0.11(-1.03%) |
Oct 25, 2018 | 10.67 | 10.79 | 10.61 | 10.75 | 550,310 | +0.12(+1.09%) |
Oct 24, 2018 | 10.65 | 10.76 | 10.63 | 10.64 | 968,574 | -0.02(-0.22%) |
Oct 23, 2018 | 10.81 | 10.81 | 10.64 | 10.66 | 727,357 | -0.16(-1.50%) |
Oct 22, 2018 | 10.87 | 10.89 | 10.80 | 10.82 | 534,828 | -0.01(-0.05%) |
Oct 19, 2018 | 10.77 | 10.85 | 10.75 | 10.83 | 712,741 | +0.06(+0.59%) |
Oct 18, 2018 | 10.84 | 10.90 | 10.73 | 10.77 | 368,511 | -0.06(-0.54%) |
Oct 17, 2018 | 10.82 | 10.88 | 10.75 | 10.82 | 368,835 | -0.01(-0.05%) |
Oct 16, 2018 | 10.67 | 10.83 | 10.60 | 10.83 | 618,949 | +0.20(+1.86%) |
Oct 15, 2018 | 10.56 | 10.68 | 10.52 | 10.63 | 547,638 | +0.06(+0.60%) |
Oct 12, 2018 | 10.59 | 10.61 | 10.50 | 10.57 | 766,270 | +0.05(+0.44%) |
Oct 11, 2018 | 10.67 | 10.71 | 10.52 | 10.52 | 892,551 | -0.17(-1.58%) |
Oct 10, 2018 | 10.78 | 10.82 | 10.68 | 10.69 | 1,176,562 | -0.12(-1.13%) |
Oct 09, 2018 | 10.79 | 10.92 | 10.78 | 10.81 | 611,455 | -0.05(-0.43%) |
Oct 08, 2018 | 10.78 | 10.88 | 10.75 | 10.86 | 403,735 | +0.09(+0.81%) |
Oct 05, 2018 | 10.85 | 10.87 | 10.70 | 10.77 | 437,696 | -0.07(-0.64%) |
Oct 04, 2018 | 10.93 | 10.95 | 10.74 | 10.84 | 588,475 | -0.08(-0.74%) |
Oct 03, 2018 | 10.82 | 10.93 | 10.81 | 10.92 | 612,449 | +0.10(+0.91%) |
Oct 02, 2018 | 10.85 | 10.88 | 10.79 | 10.82 | 491,022 | -0.02(-0.16%) |
Oct 01, 2018 | 10.98 | 11.03 | 10.79 | 10.84 | 680,660 | -0.12(-1.06%) |
Sep 28, 2018 | 10.83 | 10.96 | 10.80 | 10.96 | 831,193 | +0.10(+0.94%) |
Sep 27, 2018 | 10.82 | 10.93 | 10.79 | 10.86 | 394,340 | +0.05(+0.42%) |
Sep 26, 2018 | 10.91 | 10.91 | 10.78 | 10.81 | 690,295 | -0.08(-0.73%) |
Sep 25, 2018 | 10.91 | 10.94 | 10.86 | 10.89 | 498,944 | -0.02(-0.21%) |
Sep 24, 2018 | 10.98 | 10.98 | 10.88 | 10.91 | 530,821 | -0.07(-0.62%) |
Sep 21, 2018 | 10.83 | 10.98 | 10.80 | 10.98 | 1,603,267 | +0.18(+1.68%) |
Sep 20, 2018 | 10.74 | 10.80 | 10.71 | 10.80 | 534,235 | +0.06(+0.58%) |
Sep 19, 2018 | 10.82 | 10.84 | 10.71 | 10.74 | 470,551 | -0.08(-0.74%) |
Sep 18, 2018 | 10.92 | 10.92 | 10.79 | 10.82 | 367,692 | -0.10(-0.94%) |
Sep 17, 2018 | 10.95 | 10.98 | 10.84 | 10.92 | 409,491 | -0.03(-0.26%) |
Sep 14, 2018 | 10.95 | 10.96 | 10.90 | 10.95 | 568,850 | +0.00(+0.00%) |
Sep 13, 2018 | 10.87 | 10.98 | 10.82 | 10.95 | 683,728 | +0.11(+1.05%) |
Sep 12, 2018 | 10.84 | 10.86 | 10.75 | 10.83 | 605,829 | -0.03(-0.26%) |
Sep 11, 2018 | 10.82 | 10.91 | 10.82 | 10.86 | 364,125 | -0.05(-0.42%) |
Sep 10, 2018 | 10.82 | 10.91 | 10.81 | 10.91 | 452,944 | +0.10(+0.95%) |
Sep 07, 2018 | 10.96 | 10.97 | 10.78 | 10.80 | 403,807 | -0.16(-1.45%) |
Sep 06, 2018 | 10.96 | 10.99 | 10.88 | 10.96 | 675,932 | +0.01(+0.10%) |
Sep 05, 2018 | 10.88 | 10.96 | 10.83 | 10.95 | 639,682 | +0.10(+0.89%) |
Sep 04, 2018 | 10.88 | 10.92 | 10.83 | 10.86 | 559,605 | -0.02(-0.21%) |
Aug 31, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.03(+0.26%) | |
Aug 30, 2018 | 10.82 | 10.88 | 10.79 | 10.85 | 395,415 | +0.02(+0.21%) |
Aug 29, 2018 | 10.80 | 10.85 | 10.74 | 10.83 | 573,078 | +0.05(+0.48%) |
Aug 28, 2018 | 10.77 | 10.79 | 10.70 | 10.78 | 462,426 | +0.01(+0.05%) |
Aug 27, 2018 | 10.70 | 10.82 | 10.70 | 10.77 | 672,823 | +0.09(+0.85%) |
Aug 24, 2018 | 10.69 | 10.71 | 10.66 | 10.68 | 400,112 | +0.00(+0.00%) |
Aug 23, 2018 | 10.69 | 10.72 | 10.65 | 10.68 | 585,655 | -0.03(-0.27%) |
Aug 22, 2018 | 10.80 | 10.81 | 10.70 | 10.71 | 608,043 | -0.10(-0.89%) |
Aug 21, 2018 | 10.69 | 10.81 | 10.67 | 10.80 | 1,176,680 | +0.13(+1.22%) |
Aug 20, 2018 | 10.65 | 10.71 | 10.63 | 10.67 | 892,834 | +0.05(+0.43%) |
Aug 17, 2018 | 10.64 | 10.70 | 10.60 | 10.63 | 2,415,809 | -0.01(-0.05%) |
Aug 16, 2018 | 10.66 | 10.70 | 10.60 | 10.63 | 844,067 | +0.00(+0.00%) |
Aug 15, 2018 | 10.68 | 10.72 | 10.61 | 10.63 | 633,035 | -0.03(-0.32%) |
Aug 14, 2018 | 10.56 | 10.69 | 10.55 | 10.67 | 851,274 | +0.11(+1.02%) |
Aug 13, 2018 | 10.57 | 10.65 | 10.53 | 10.56 | 1,050,550 | +0.01(+0.05%) |
Aug 10, 2018 | 10.64 | 10.65 | 10.54 | 10.55 | 614,069 | -0.09(-0.85%) |
Aug 09, 2018 | 10.61 | 10.66 | 10.57 | 10.64 | 545,371 | +0.05(+0.48%) |
Aug 08, 2018 | 10.68 | 10.71 | 10.56 | 10.59 | 1,172,412 | -0.15(-1.38%) |
Aug 07, 2018 | 10.68 | 10.96 | 10.68 | 10.74 | 1,188,066 | -0.13(-1.20%) |
Aug 06, 2018 | 10.84 | 10.88 | 10.80 | 10.87 | 1,105,390 | +0.03(+0.26%) |
Aug 03, 2018 | 10.82 | 10.92 | 10.79 | 10.84 | 1,353,064 | -0.03(-0.31%) |
Aug 02, 2018 | 10.72 | 10.90 | 10.68 | 10.88 | 1,365,293 | +0.15(+1.38%) |
Aug 01, 2018 | 10.74 | 10.79 | 10.66 | 10.73 | 1,541,733 | -0.07(-0.63%) |
Jul 31, 2018 | 10.71 | 10.88 | 10.69 | 10.80 | 13,439,362 | +0.09(+0.80%) |
Jul 30, 2018 | 10.86 | 10.94 | 10.67 | 10.71 | 3,188,182 | -0.14(-1.26%) |
Jul 27, 2018 | 10.95 | 10.95 | 10.81 | 10.85 | 4,276,493 | +0.31(+2.91%) |
Jul 26, 2018 | 10.53 | 10.57 | 10.49 | 10.54 | 555,352 | +0.04(+0.38%) |
Jul 25, 2018 | 10.49 | 10.55 | 10.48 | 10.50 | 269,875 | -0.01(-0.11%) |
Jul 24, 2018 | 10.51 | 10.57 | 10.46 | 10.51 | 253,195 | +0.01(+0.11%) |
Jul 23, 2018 | 10.53 | 10.61 | 10.49 | 10.50 | 414,123 | -0.07(-0.65%) |
Jul 20, 2018 | 10.56 | 10.61 | 10.54 | 10.57 | 321,073 | +0.00(+0.00%) |
Jul 19, 2018 | 10.51 | 10.61 | 10.51 | 10.57 | 531,374 | +0.03(+0.32%) |
Jul 18, 2018 | 10.53 | 10.55 | 10.48 | 10.54 | 397,010 | +0.01(+0.11%) |
Jul 17, 2018 | 10.58 | 10.62 | 10.50 | 10.53 | 340,544 | -0.02(-0.22%) |
Jul 16, 2018 | 10.61 | 10.66 | 10.51 | 10.55 | 401,119 | -0.07(-0.64%) |
Jul 13, 2018 | 10.60 | 10.67 | 10.59 | 10.62 | 226,208 | +0.02(+0.16%) |
Jul 12, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 292,543 | -0.10(-0.90%) |
Jul 11, 2018 | 10.67 | 10.73 | 10.66 | 10.70 | 477,883 | +0.00(+0.00%) |
Jul 10, 2018 | 10.68 | 10.76 | 10.65 | 10.70 | 766,219 | +0.05(+0.43%) |
Jul 09, 2018 | 10.55 | 10.69 | 10.55 | 10.65 | 427,218 | +0.09(+0.86%) |
Jul 06, 2018 | 10.46 | 10.61 | 10.46 | 10.56 | 490,763 | +0.10(+0.98%) |
Jul 05, 2018 | 10.42 | 10.47 | 10.37 | 10.46 | 361,403 | +0.08(+0.77%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 10.41 | 10.43 | 10.28 | 10.36 | 473,980 | -0.07(-0.71%) |
Jun 29, 2018 | 10.39 | 10.48 | 10.35 | 10.43 | 389,471 | +0.06(+0.55%) |
Jun 28, 2018 | 10.32 | 10.42 | 10.32 | 10.37 | 313,082 | +0.07(+0.70%) |
Jun 27, 2018 | 10.37 | 10.43 | 10.29 | 10.30 | 452,852 | -0.08(-0.75%) |
Jun 26, 2018 | 10.41 | 10.48 | 10.29 | 10.38 | 370,808 | -0.03(-0.32%) |
Jun 25, 2018 | 10.35 | 10.46 | 10.34 | 10.41 | 392,185 | +0.09(+0.86%) |
Jun 22, 2018 | 10.44 | 10.48 | 10.30 | 10.32 | 1,041,445 | -0.11(-1.07%) |
Jun 21, 2018 | 10.51 | 10.53 | 10.43 | 10.43 | 517,047 | +0.01(+0.05%) |
Jun 20, 2018 | 10.39 | 10.48 | 10.36 | 10.43 | 796,823 | +0.06(+0.59%) |
Jun 19, 2018 | 10.36 | 10.41 | 10.32 | 10.37 | 401,201 | +0.01(+0.11%) |
Jun 18, 2018 | 10.26 | 10.36 | 10.22 | 10.36 | 250,761 | +0.12(+1.14%) |
Jun 15, 2018 | 10.33 | 10.22 | 10.24 | 479,131 | -0.10(-0.97%) | |
Jun 14, 2018 | 10.30 | 10.36 | 10.24 | 10.34 | 235,008 | +0.07(+0.65%) |
Jun 13, 2018 | 10.33 | 10.40 | 10.23 | 10.27 | 296,362 | -0.06(-0.59%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.31 | 10.33 | 219,295 | -0.04(-0.43%) |
Jun 11, 2018 | 10.34 | 10.40 | 10.28 | 10.38 | 351,425 | +0.08(+0.81%) |
Jun 08, 2018 | 10.29 | 10.36 | 10.28 | 10.29 | 252,480 | +0.03(+0.27%) |
Jun 07, 2018 | 10.34 | 10.36 | 10.26 | 10.27 | 153,785 | -0.06(-0.59%) |
Jun 06, 2018 | 10.34 | 10.33 | 280,613 | +0.03(+0.32%) | ||
Jun 05, 2018 | 10.28 | 10.31 | 10.21 | 10.29 | 301,122 | +0.02(+0.22%) |
Jun 04, 2018 | 10.26 | 10.29 | 10.18 | 10.27 | 258,752 | +0.02(+0.16%) |
Jun 01, 2018 | 10.21 | 10.30 | 10.19 | 10.26 | 269,240 | +0.08(+0.82%) |
May 31, 2018 | 10.27 | 10.30 | 10.16 | 10.17 | 411,491 | -0.10(-0.97%) |
May 30, 2018 | 10.23 | 10.30 | 10.19 | 10.27 | 730,707 | +0.11(+1.09%) |
May 29, 2018 | 10.14 | 10.23 | 10.14 | 10.16 | 479,408 | +0.02(+0.22%) |
May 25, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.04(-0.44%) | |
May 24, 2018 | 10.15 | 10.23 | 10.12 | 10.18 | 370,522 | +0.02(+0.16%) |
May 23, 2018 | 10.22 | 10.26 | 10.11 | 10.17 | 363,639 | -0.02(-0.22%) |
May 22, 2018 | 10.12 | 10.29 | 10.07 | 10.19 | 728,291 | +0.09(+0.94%) |
May 21, 2018 | 10.01 | 10.11 | 10.000 | 10.09 | 328,096 | +0.08(+0.83%) |
May 18, 2018 | 10.01 | 10.01 | 9.888 | 10.01 | 1,084,310 | +0.07(+0.67%) |
May 17, 2018 | 9.927 | 9.966 | 9.899 | 9.944 | 222,213 | +0.01(+0.11%) |
May 16, 2018 | 9.944 | 9.972 | 9.869 | 9.933 | 425,647 | +0.00(+0.00%) |
May 15, 2018 | 9.760 | 9.961 | 9.733 | 9.933 | 973,777 | +0.12(+1.19%) |
May 14, 2018 | 9.838 | 9.855 | 9.772 | 9.816 | 301,891 | +0.01(+0.06%) |
May 11, 2018 | 9.671 | 9.838 | 9.544 | 9.810 | 378,144 | +0.17(+1.73%) |
May 10, 2018 | 9.455 | 9.699 | 9.388 | 9.644 | 504,211 | +0.19(+2.06%) |
May 09, 2018 | 9.427 | 9.460 | 9.354 | 9.449 | 212,516 | -0.01(-0.06%) |
May 08, 2018 | 9.455 | 9.482 | 9.393 | 9.455 | 405,009 | +0.01(+0.12%) |
May 07, 2018 | 9.382 | 9.482 | 9.343 | 9.443 | 373,160 | +0.07(+0.71%) |
May 04, 2018 | 9.221 | 9.427 | 9.204 | 9.377 | 602,357 | +0.17(+1.87%) |
May 03, 2018 | 9.277 | 9.277 | 9.182 | 9.204 | 177,200 | -0.07(-0.72%) |
May 02, 2018 | 9.282 | 9.354 | 9.215 | 9.271 | 356,652 | -0.02(-0.18%) |
May 01, 2018 | 9.232 | 9.293 | 9.138 | 9.288 | 358,205 | +0.03(+0.36%) |
Apr 30, 2018 | 9.260 | 9.312 | 9.243 | 9.254 | 250,520 | +0.01(+0.06%) |
Apr 27, 2018 | 9.343 | 9.343 | 9.238 | 9.249 | 277,973 | -0.08(-0.83%) |
Apr 26, 2018 | 9.243 | 9.377 | 9.227 | 9.327 | 482,192 | +0.09(+1.02%) |
Apr 25, 2018 | 9.221 | 9.293 | 9.165 | 9.232 | 405,133 | +0.00(+0.00%) |
Apr 24, 2018 | 9.232 | 9.354 | 9.227 | 9.232 | 377,063 | -0.01(-0.06%) |
Apr 23, 2018 | 9.160 | 9.265 | 9.149 | 9.238 | 223,411 | +0.07(+0.79%) |
Apr 20, 2018 | 9.232 | 9.299 | 9.165 | 9.165 | 405,665 | -0.08(-0.90%) |
Apr 19, 2018 | 9.288 | 9.360 | 9.238 | 9.249 | 314,462 | -0.03(-0.36%) |
Apr 18, 2018 | 9.427 | 9.427 | 9.271 | 9.282 | 293,442 | -0.06(-0.65%) |
Apr 17, 2018 | 9.438 | 9.438 | 9.310 | 9.343 | 516,864 | -0.08(-0.88%) |
Apr 16, 2018 | 9.288 | 9.438 | 9.288 | 9.427 | 489,136 | +0.16(+1.68%) |
Apr 13, 2018 | 9.449 | 9.449 | 9.265 | 9.271 | 546,331 | -0.14(-1.48%) |
Apr 12, 2018 | 9.427 | 9.427 | 9.366 | 9.410 | 454,564 | +0.03(+0.36%) |
Apr 11, 2018 | 9.527 | 9.557 | 9.349 | 9.377 | 294,598 | -0.11(-1.17%) |
Apr 10, 2018 | 9.560 | 9.560 | 9.477 | 9.488 | 410,497 | +0.01(+0.06%) |
Apr 09, 2018 | 9.360 | 9.516 | 9.360 | 9.482 | 1,165,651 | +0.11(+1.13%) |
Apr 06, 2018 | 9.393 | 9.466 | 9.366 | 9.377 | 424,876 | -0.02(-0.24%) |
Apr 05, 2018 | 9.316 | 9.416 | 9.265 | 9.399 | 356,263 | +0.10(+1.08%) |
Apr 04, 2018 | 9.332 | 9.366 | 9.299 | 9.299 | 498,651 | -0.05(-0.54%) |
Apr 03, 2018 | 9.254 | 9.366 | 9.243 | 9.349 | 499,816 | +0.10(+1.08%) |