Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.39 | 11.42 | 11.37 | 11.41 | 3,254,061 | +0.02(+0.13%) |
Jul 30, 2019 | 11.39 | 11.40 | 11.38 | 11.39 | 1,472,328 | -0.02(-0.13%) |
Jul 29, 2019 | 11.36 | 11.41 | 11.36 | 11.41 | 2,239,369 | +0.05(+0.40%) |
Jul 26, 2019 | 11.36 | 11.37 | 11.36 | 11.36 | 1,471,357 | +0.01(+0.07%) |
Jul 25, 2019 | 11.39 | 11.39 | 11.34 | 11.36 | 1,903,804 | -0.03(-0.27%) |
Jul 24, 2019 | 11.35 | 11.39 | 11.34 | 11.39 | 1,863,302 | +0.04(+0.34%) |
Jul 23, 2019 | 11.35 | 11.36 | 11.34 | 11.35 | 1,386,327 | +0.02(+0.14%) |
Jul 22, 2019 | 11.34 | 11.36 | 11.33 | 11.33 | 1,903,978 | +0.01(+0.05%) |
Jul 19, 2019 | 11.33 | 11.34 | 11.32 | 11.33 | 2,715,751 | +0.00(+0.00%) |
Jul 18, 2019 | 11.31 | 11.33 | 11.30 | 11.33 | 2,080,001 | +0.02(+0.13%) |
Jul 17, 2019 | 11.27 | 11.31 | 11.26 | 11.31 | 2,327,460 | +0.05(+0.41%) |
Jul 16, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 2,810,435 | +0.01(+0.07%) |
Jul 15, 2019 | 11.25 | 11.27 | 11.24 | 11.26 | 1,747,561 | +0.02(+0.14%) |
Jul 12, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,966,546 | +0.01(+0.07%) |
Jul 11, 2019 | 11.24 | 11.24 | 11.22 | 11.24 | 2,491,342 | +0.01(+0.07%) |
Jul 10, 2019 | 11.21 | 11.24 | 11.21 | 11.23 | 1,535,540 | +0.03(+0.27%) |
Jul 09, 2019 | 11.19 | 11.21 | 11.17 | 11.20 | 2,112,495 | +0.01(+0.07%) |
Jul 08, 2019 | 11.19 | 11.20 | 11.18 | 11.19 | 1,543,483 | +0.01(+0.07%) |
Jul 05, 2019 | 11.21 | 11.22 | 11.17 | 11.18 | 1,840,257 | -0.04(-0.34%) |
Jul 03, 2019 | 11.21 | 11.22 | 11.20 | 11.22 | 1,222,199 | +0.04(+0.34%) |
Jul 02, 2019 | 11.14 | 11.20 | 11.14 | 11.18 | 4,539,669 | +0.05(+0.41%) |
Jul 01, 2019 | 11.15 | 11.17 | 11.11 | 11.14 | 11,556,112 | -0.01(-0.07%) |
Jun 28, 2019 | 11.16 | 11.17 | 11.14 | 11.14 | 2,380,598 | -0.01(-0.07%) |
Jun 27, 2019 | 11.16 | 11.18 | 11.15 | 11.15 | 1,687,175 | -0.01(-0.07%) |
Jun 26, 2019 | 11.16 | 11.17 | 11.14 | 11.16 | 1,941,060 | +0.01(+0.07%) |
Jun 25, 2019 | 11.17 | 11.17 | 11.15 | 11.15 | 1,808,038 | -0.02(-0.14%) |
Jun 24, 2019 | 11.17 | 11.18 | 11.15 | 11.17 | 1,746,691 | +0.00(+0.04%) |
Jun 21, 2019 | 11.19 | 11.20 | 11.16 | 11.16 | 2,006,451 | -0.03(-0.27%) |
Jun 20, 2019 | 11.19 | 11.22 | 11.19 | 11.19 | 2,606,226 | +0.03(+0.27%) |
Jun 19, 2019 | 11.18 | 11.19 | 11.15 | 11.16 | 3,084,894 | -0.02(-0.14%) |
Jun 18, 2019 | 11.18 | 11.19 | 11.15 | 11.18 | 3,339,760 | +0.02(+0.20%) |
Jun 17, 2019 | 11.12 | 11.15 | 11.12 | 11.15 | 3,868,025 | +0.03(+0.27%) |
Jun 14, 2019 | 11.11 | 11.13 | 11.10 | 11.12 | 2,092,828 | +0.02(+0.14%) |
Jun 13, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 2,652,487 | +0.02(+0.14%) |
Jun 12, 2019 | 11.11 | 11.11 | 11.08 | 11.09 | 3,513,535 | -0.02(-0.14%) |
Jun 11, 2019 | 11.14 | 11.14 | 11.09 | 11.11 | 1,932,002 | -0.01(-0.07%) |
Jun 10, 2019 | 11.12 | 11.13 | 11.12 | 11.12 | 3,727,371 | +0.01(+0.07%) |
Jun 07, 2019 | 11.09 | 11.11 | 11.08 | 11.11 | 2,104,696 | +0.04(+0.34%) |
Jun 06, 2019 | 11.08 | 11.09 | 11.06 | 11.07 | 3,549,395 | -0.02(-0.21%) |
Jun 05, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 4,568,682 | +0.00(+0.00%) |
Jun 04, 2019 | 11.06 | 11.09 | 11.05 | 11.09 | 2,943,973 | +0.05(+0.48%) |
Jun 03, 2019 | 11.04 | 11.05 | 11.03 | 11.04 | 3,122,673 | -0.01(-0.07%) |
May 31, 2019 | 11.06 | 11.06 | 11.03 | 11.05 | 5,546,456 | -0.02(-0.21%) |
May 30, 2019 | 11.04 | 11.07 | 11.03 | 11.07 | 1,714,961 | +0.03(+0.27%) |
May 29, 2019 | 11.03 | 11.05 | 11.02 | 11.04 | 2,297,103 | +0.00(+0.00%) |
May 28, 2019 | 11.05 | 11.06 | 11.03 | 11.04 | 1,724,320 | +0.01(+0.07%) |
May 24, 2019 | 11.03 | 11.04 | 11.01 | 11.03 | 3,236,432 | +0.02(+0.14%) |
May 23, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,252,001 | -0.02(-0.14%) |
May 22, 2019 | 11.02 | 11.03 | 11.01 | 11.03 | 1,550,217 | +0.01(+0.07%) |
May 21, 2019 | 11.00 | 11.03 | 10.99 | 11.03 | 1,545,788 | +0.04(+0.34%) |
May 20, 2019 | 11.03 | 11.03 | 10.98 | 10.99 | 2,692,857 | -0.06(-0.52%) |
May 17, 2019 | 11.05 | 11.06 | 11.02 | 11.04 | 2,309,999 | -0.01(-0.07%) |
May 16, 2019 | 11.05 | 11.07 | 11.04 | 11.05 | 1,724,676 | +0.02(+0.14%) |
May 15, 2019 | 10.98 | 11.04 | 10.98 | 11.04 | 2,288,147 | +0.05(+0.41%) |
May 14, 2019 | 10.95 | 11.00 | 10.95 | 10.99 | 1,836,198 | +0.04(+0.35%) |
May 13, 2019 | 10.95 | 10.96 | 10.94 | 10.95 | 2,154,283 | -0.04(-0.34%) |
May 10, 2019 | 10.97 | 10.99 | 10.96 | 10.99 | 1,930,761 | +0.02(+0.14%) |
May 09, 2019 | 10.96 | 10.98 | 10.93 | 10.98 | 2,056,388 | +0.01(+0.07%) |
May 08, 2019 | 10.95 | 10.98 | 10.95 | 10.97 | 1,602,576 | +0.02(+0.14%) |
May 07, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 2,220,890 | -0.03(-0.27%) |
May 06, 2019 | 10.95 | 10.99 | 10.93 | 10.98 | 1,497,365 | +0.02(+0.14%) |
May 03, 2019 | 10.98 | 10.99 | 10.97 | 10.97 | 2,125,613 | -0.01(-0.07%) |
May 02, 2019 | 10.99 | 10.99 | 10.96 | 10.98 | 2,005,997 | -0.02(-0.14%) |
May 01, 2019 | 10.98 | 11.00 | 10.97 | 10.99 | 2,292,692 | +0.03(+0.28%) |
Apr 30, 2019 | 10.98 | 10.98 | 10.96 | 10.96 | 1,946,907 | -0.02(-0.21%) |
Apr 29, 2019 | 10.95 | 10.98 | 10.94 | 10.98 | 1,652,826 | +0.05(+0.41%) |
Apr 26, 2019 | 10.97 | 10.98 | 10.94 | 10.94 | 1,632,458 | -0.02(-0.21%) |
Apr 25, 2019 | 10.98 | 10.98 | 10.95 | 10.96 | 1,981,304 | -0.02(-0.21%) |
Apr 24, 2019 | 10.98 | 11.00 | 10.97 | 10.98 | 2,787,323 | +0.00(+0.00%) |
Apr 23, 2019 | 10.96 | 10.98 | 10.95 | 10.98 | 3,014,501 | +0.02(+0.14%) |
Apr 22, 2019 | 10.98 | 10.98 | 10.95 | 10.97 | 2,366,170 | +0.01(+0.05%) |
Apr 18, 2019 | 10.97 | 10.98 | 10.96 | 10.96 | 1,705,182 | -0.01(-0.07%) |
Apr 17, 2019 | 11.00 | 11.02 | 10.97 | 10.97 | 2,189,405 | -0.01(-0.14%) |
Apr 16, 2019 | 10.98 | 11.00 | 10.98 | 10.99 | 5,137,067 | +0.01(+0.14%) |
Apr 15, 2019 | 10.96 | 10.98 | 10.96 | 10.97 | 2,494,138 | +0.02(+0.14%) |
Apr 12, 2019 | 10.95 | 10.97 | 10.95 | 10.96 | 2,014,707 | +0.01(+0.07%) |
Apr 11, 2019 | 10.96 | 10.96 | 10.94 | 10.95 | 2,166,012 | +0.01(+0.07%) |
Apr 10, 2019 | 10.92 | 10.96 | 10.92 | 10.94 | 2,482,153 | +0.02(+0.21%) |
Apr 09, 2019 | 10.96 | 10.96 | 10.91 | 10.92 | 2,172,469 | -0.05(-0.41%) |
Apr 08, 2019 | 10.98 | 10.99 | 10.96 | 10.96 | 2,135,956 | -0.03(-0.27%) |
Apr 05, 2019 | 10.97 | 10.99 | 10.97 | 10.99 | 2,323,833 | +0.03(+0.27%) |
Apr 04, 2019 | 10.96 | 10.98 | 10.96 | 10.96 | 3,961,511 | +0.00(+0.00%) |
Apr 03, 2019 | 10.96 | 10.96 | 10.94 | 10.96 | 4,430,323 | +0.02(+0.14%) |
Apr 02, 2019 | 10.96 | 10.96 | 10.93 | 10.95 | 4,173,667 | -0.02(-0.14%) |
Apr 01, 2019 | 10.92 | 10.96 | 10.90 | 10.96 | 13,819,396 | +0.07(+0.62%) |
Mar 29, 2019 | 10.87 | 10.90 | 10.85 | 10.90 | 2,750,195 | +0.05(+0.42%) |
Mar 28, 2019 | 10.84 | 10.87 | 10.84 | 10.85 | 2,582,062 | +0.02(+0.21%) |
Mar 27, 2019 | 10.84 | 10.85 | 10.82 | 10.83 | 2,656,383 | +0.01(+0.07%) |
Mar 26, 2019 | 10.83 | 10.84 | 10.81 | 10.82 | 3,277,933 | +0.02(+0.21%) |
Mar 25, 2019 | 10.84 | 10.85 | 10.80 | 10.80 | 2,546,676 | -0.02(-0.14%) |
Mar 22, 2019 | 10.86 | 10.86 | 10.81 | 10.81 | 2,777,209 | -0.05(-0.48%) |
Mar 21, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 2,224,946 | +0.03(+0.28%) |
Mar 20, 2019 | 10.82 | 10.86 | 10.78 | 10.84 | 3,165,701 | -0.02(-0.14%) |
Mar 19, 2019 | 10.88 | 10.89 | 10.83 | 10.85 | 2,397,801 | -0.03(-0.28%) |
Mar 18, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,031,856 | -0.00(-0.01%) |
Mar 15, 2019 | 10.88 | 10.90 | 10.87 | 10.88 | 2,915,113 | +0.01(+0.07%) |
Mar 14, 2019 | 10.86 | 10.87 | 10.85 | 10.87 | 2,633,057 | +0.03(+0.28%) |
Mar 13, 2019 | 10.82 | 10.86 | 10.82 | 10.85 | 2,219,206 | +0.02(+0.14%) |
Mar 12, 2019 | 10.79 | 10.83 | 10.79 | 10.83 | 1,524,037 | +0.02(+0.21%) |
Mar 11, 2019 | 10.82 | 10.85 | 10.81 | 10.81 | 1,764,850 | -0.01(-0.07%) |
Mar 08, 2019 | 10.79 | 10.83 | 10.76 | 10.82 | 3,001,351 | -0.01(-0.14%) |
Mar 07, 2019 | 10.84 | 10.85 | 10.79 | 10.83 | 2,221,483 | -0.01(-0.07%) |
Mar 06, 2019 | 10.84 | 10.85 | 10.81 | 10.84 | 2,912,039 | +0.03(+0.28%) |
Mar 05, 2019 | 10.81 | 10.82 | 10.76 | 10.81 | 2,190,356 | +0.00(+0.00%) |
Mar 04, 2019 | 10.82 | 10.83 | 10.76 | 10.81 | 2,481,540 | +0.02(+0.14%) |
Mar 01, 2019 | 10.76 | 10.82 | 10.75 | 10.79 | 3,284,933 | +0.05(+0.49%) |
Feb 28, 2019 | 10.71 | 10.75 | 10.71 | 10.74 | 1,866,033 | +0.04(+0.35%) |
Feb 27, 2019 | 10.69 | 10.72 | 10.68 | 10.70 | 1,265,382 | +0.01(+0.14%) |
Feb 26, 2019 | 10.70 | 10.73 | 10.68 | 10.69 | 1,834,537 | -0.01(-0.14%) |
Feb 25, 2019 | 10.71 | 10.73 | 10.70 | 10.70 | 1,863,188 | +0.00(+0.00%) |
Feb 22, 2019 | 10.71 | 10.72 | 10.70 | 10.70 | 1,569,264 | +0.01(+0.07%) |
Feb 21, 2019 | 10.70 | 10.70 | 10.67 | 10.70 | 2,026,473 | -0.02(-0.21%) |
Feb 20, 2019 | 10.70 | 10.73 | 10.68 | 10.72 | 2,221,777 | +0.02(+0.21%) |
Feb 19, 2019 | 10.70 | 10.73 | 10.68 | 10.70 | 3,187,646 | -0.02(-0.15%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.66 | 10.71 | 2,915,899 | +0.06(+0.56%) |
Feb 14, 2019 | 10.63 | 10.67 | 10.62 | 10.65 | 2,332,871 | +0.01(+0.14%) |
Feb 13, 2019 | 10.64 | 10.66 | 10.62 | 10.64 | 1,819,676 | +0.01(+0.07%) |
Feb 12, 2019 | 10.56 | 10.63 | 10.55 | 10.63 | 3,315,265 | +0.08(+0.78%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.54 | 10.55 | 2,841,558 | -0.02(-0.21%) |
Feb 08, 2019 | 10.53 | 10.57 | 10.52 | 10.57 | 1,620,361 | +0.04(+0.42%) |
Feb 07, 2019 | 10.57 | 10.57 | 10.53 | 10.53 | 3,006,264 | -0.06(-0.56%) |
Feb 06, 2019 | 10.60 | 10.60 | 10.54 | 10.59 | 2,657,855 | +0.00(+0.00%) |
Feb 05, 2019 | 10.59 | 10.62 | 10.58 | 10.59 | 2,232,037 | +0.00(+0.00%) |
Feb 04, 2019 | 10.59 | 10.60 | 10.56 | 10.59 | 3,504,918 | +0.00(+0.00%) |
Feb 01, 2019 | 10.60 | 10.61 | 10.53 | 10.59 | 3,621,029 | +0.00(+0.00%) |
Jan 31, 2019 | 10.56 | 10.60 | 10.56 | 10.59 | 4,877,314 | +0.02(+0.21%) |
Jan 30, 2019 | 10.50 | 10.56 | 10.49 | 10.56 | 1,853,280 | +0.08(+0.78%) |
Jan 29, 2019 | 10.49 | 10.51 | 10.47 | 10.48 | 1,637,160 | +0.01(+0.14%) |
Jan 28, 2019 | 10.44 | 10.50 | 10.42 | 10.47 | 2,931,114 | +0.01(+0.14%) |
Jan 25, 2019 | 10.41 | 10.47 | 10.41 | 10.45 | 1,890,914 | +0.04(+0.36%) |
Jan 24, 2019 | 10.38 | 10.42 | 10.35 | 10.41 | 2,909,181 | +0.04(+0.43%) |
Jan 23, 2019 | 10.38 | 10.38 | 10.35 | 10.37 | 1,947,092 | +0.00(+0.00%) |
Jan 22, 2019 | 10.38 | 10.40 | 10.33 | 10.37 | 2,682,480 | +0.01(+0.05%) |
Jan 18, 2019 | 10.35 | 10.38 | 10.34 | 10.36 | 3,048,581 | +0.02(+0.21%) |
Jan 17, 2019 | 10.30 | 10.36 | 10.29 | 10.34 | 2,242,598 | +0.02(+0.22%) |
Jan 16, 2019 | 10.37 | 10.38 | 10.30 | 10.32 | 4,239,991 | -0.04(-0.43%) |
Jan 15, 2019 | 10.34 | 10.36 | 10.33 | 10.36 | 2,793,742 | +0.01(+0.14%) |
Jan 14, 2019 | 10.33 | 10.37 | 10.32 | 10.35 | 4,350,416 | +0.02(+0.21%) |
Jan 11, 2019 | 10.30 | 10.34 | 10.29 | 10.33 | 3,440,841 | +0.04(+0.36%) |
Jan 10, 2019 | 10.29 | 10.31 | 10.25 | 10.29 | 2,563,886 | +0.00(+0.00%) |
Jan 09, 2019 | 10.33 | 10.37 | 10.27 | 10.29 | 3,111,049 | +0.00(+0.00%) |
Jan 08, 2019 | 10.32 | 10.33 | 10.25 | 10.29 | 3,278,137 | +0.01(+0.07%) |
Jan 07, 2019 | 10.26 | 10.34 | 10.26 | 10.28 | 4,513,267 | +0.01(+0.14%) |
Jan 04, 2019 | 10.15 | 10.27 | 10.15 | 10.27 | 8,821,517 | +0.14(+1.39%) |
Jan 03, 2019 | 10.08 | 10.15 | 10.05 | 10.13 | 2,900,214 | +0.04(+0.44%) |
Jan 02, 2019 | 9.942 | 10.11 | 9.942 | 10.08 | 5,231,427 | +0.10(+1.04%) |
Dec 31, 2018 | 9.920 | 9.986 | 9.912 | 9.979 | 5,086,819 | +0.10(+0.97%) |
Dec 28, 2018 | 9.779 | 9.905 | 9.764 | 9.883 | 8,169,146 | +0.12(+1.21%) |
Dec 27, 2018 | 9.786 | 9.809 | 9.727 | 9.764 | 6,455,256 | -0.04(-0.45%) |
Dec 26, 2018 | 9.749 | 9.816 | 9.742 | 9.809 | 6,393,946 | +0.04(+0.46%) |
Dec 24, 2018 | 9.786 | 9.816 | 9.720 | 9.764 | 3,986,036 | -0.10(-1.05%) |
Dec 21, 2018 | 9.905 | 9.909 | 9.853 | 9.868 | 7,120,467 | -0.02(-0.22%) |
Dec 20, 2018 | 9.964 | 9.964 | 9.846 | 9.890 | 5,171,453 | -0.08(-0.82%) |
Dec 19, 2018 | 9.957 | 9.994 | 9.942 | 9.972 | 3,329,559 | +0.00(+0.00%) |
Dec 18, 2018 | 9.986 | 9.994 | 9.942 | 9.972 | 5,212,732 | -0.01(-0.07%) |
Dec 17, 2018 | 10.05 | 10.05 | 9.964 | 9.979 | 5,041,632 | -0.04(-0.44%) |
Dec 14, 2018 | 10.02 | 10.05 | 10.01 | 10.02 | 5,396,874 | -0.03(-0.29%) |
Dec 13, 2018 | 10.08 | 10.10 | 10.04 | 10.05 | 4,286,506 | -0.04(-0.37%) |
Dec 12, 2018 | 10.10 | 10.11 | 10.07 | 10.09 | 4,753,169 | +0.00(+0.00%) |
Dec 11, 2018 | 10.08 | 10.11 | 10.05 | 10.09 | 5,136,494 | +0.03(+0.29%) |
Dec 10, 2018 | 10.06 | 10.08 | 10.01 | 10.06 | 5,694,298 | +0.02(+0.22%) |
Dec 07, 2018 | 10.03 | 10.08 | 10.02 | 10.04 | 3,197,872 | +0.01(+0.15%) |
Dec 06, 2018 | 10.02 | 10.03 | 9.964 | 10.02 | 6,637,722 | -0.02(-0.22%) |
Dec 04, 2018 | 10.10 | 10.11 | 10.01 | 10.05 | 4,061,491 | -0.07(-0.66%) |
Dec 03, 2018 | 10.12 | 10.13 | 10.09 | 10.11 | 3,447,964 | +0.03(+0.29%) |
Nov 30, 2018 | 10.13 | 10.14 | 10.08 | 10.08 | 2,642,284 | -0.04(-0.44%) |
Nov 29, 2018 | 10.17 | 10.18 | 10.12 | 10.13 | 2,655,632 | -0.04(-0.37%) |
Nov 28, 2018 | 10.15 | 10.19 | 10.13 | 10.16 | 5,340,280 | +0.01(+0.15%) |
Nov 27, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 2,477,354 | -0.01(-0.15%) |
Nov 26, 2018 | 10.19 | 10.22 | 10.16 | 10.16 | 2,564,196 | -0.01(-0.15%) |
Nov 23, 2018 | 10.17 | 10.19 | 10.16 | 10.18 | 770,210 | -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 | 3,227,961 | -0.08(-0.80%) |
Nov 19, 2018 | 10.26 | 10.28 | 10.21 | 10.23 | 2,996,940 | -0.05(-0.45%) |
Nov 16, 2018 | 10.25 | 10.28 | 10.23 | 10.28 | 2,425,687 | +0.03(+0.29%) |
Nov 15, 2018 | 10.30 | 10.31 | 10.23 | 10.25 | 2,748,331 | -0.06(-0.57%) |
Nov 14, 2018 | 10.33 | 10.35 | 10.30 | 10.31 | 2,921,139 | -0.03(-0.29%) |
Nov 13, 2018 | 10.34 | 10.35 | 10.33 | 10.34 | 1,261,720 | +0.01(+0.07%) |
Nov 12, 2018 | 10.35 | 10.35 | 10.31 | 10.33 | 1,401,436 | -0.01(-0.14%) |
Nov 09, 2018 | 10.34 | 10.35 | 10.33 | 10.34 | 1,622,730 | -0.01(-0.07%) |
Nov 08, 2018 | 10.34 | 10.36 | 10.34 | 10.35 | 1,571,461 | +0.01(+0.07%) |
Nov 07, 2018 | 10.34 | 10.37 | 10.33 | 10.34 | 1,684,992 | +0.02(+0.21%) |
Nov 06, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,380,741 | +0.03(+0.29%) |
Nov 05, 2018 | 10.30 | 10.32 | 10.29 | 10.29 | 2,549,031 | +0.00(+0.00%) |
Nov 02, 2018 | 10.34 | 10.37 | 10.29 | 10.29 | 1,928,044 | -0.06(-0.57%) |
Nov 01, 2018 | 10.33 | 10.36 | 10.32 | 10.35 | 1,906,428 | +0.02(+0.21%) |
Oct 31, 2018 | 10.34 | 10.36 | 10.32 | 10.33 | 1,931,055 | +0.01(+0.07%) |
Oct 30, 2018 | 10.34 | 10.35 | 10.31 | 10.32 | 1,926,702 | -0.01(-0.14%) |
Oct 29, 2018 | 10.32 | 10.36 | 10.31 | 10.34 | 2,327,565 | +0.04(+0.36%) |
Oct 26, 2018 | 10.30 | 10.34 | 10.29 | 10.30 | 2,876,536 | -0.02(-0.22%) |
Oct 25, 2018 | 10.30 | 10.34 | 10.30 | 10.32 | 1,982,947 | +0.01(+0.07%) |
Oct 24, 2018 | 10.31 | 10.35 | 10.30 | 10.31 | 2,417,775 | +0.00(+0.00%) |
Oct 23, 2018 | 10.31 | 10.34 | 10.29 | 10.31 | 3,662,468 | -0.01(-0.07%) |
Oct 22, 2018 | 10.32 | 10.36 | 10.29 | 10.32 | 2,426,467 | +0.01(+0.12%) |
Oct 19, 2018 | 10.29 | 10.32 | 10.27 | 10.31 | 7,883,938 | +0.04(+0.36%) |
Oct 18, 2018 | 10.24 | 10.28 | 10.24 | 10.27 | 2,399,838 | +0.02(+0.21%) |
Oct 17, 2018 | 10.24 | 10.27 | 10.24 | 10.25 | 2,212,095 | -0.01(-0.07%) |
Oct 16, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 3,043,444 | +0.03(+0.29%) |
Oct 15, 2018 | 10.24 | 10.25 | 10.20 | 10.23 | 2,993,606 | +0.01(+0.14%) |
Oct 12, 2018 | 10.25 | 10.27 | 10.21 | 10.21 | 4,627,004 | +0.00(+0.00%) |
Oct 11, 2018 | 10.19 | 10.25 | 10.19 | 10.21 | 3,898,079 | +0.01(+0.07%) |
Oct 10, 2018 | 10.26 | 10.27 | 10.19 | 10.21 | 3,658,231 | -0.06(-0.57%) |
Oct 09, 2018 | 10.25 | 10.29 | 10.24 | 10.27 | 2,241,313 | +0.03(+0.29%) |
Oct 08, 2018 | 10.24 | 10.27 | 10.21 | 10.24 | 3,459,307 | -0.01(-0.07%) |
Oct 05, 2018 | 10.22 | 10.27 | 10.21 | 10.24 | 4,018,629 | -0.01(-0.07%) |
Oct 04, 2018 | 10.30 | 10.36 | 10.23 | 10.25 | 7,320,114 | -0.07(-0.71%) |
Oct 03, 2018 | 10.40 | 10.44 | 10.30 | 10.32 | 6,288,081 | -0.09(-0.85%) |
Oct 02, 2018 | 10.40 | 10.46 | 10.40 | 10.41 | 4,746,935 | -0.01(-0.07%) |
Oct 01, 2018 | 10.51 | 10.53 | 10.42 | 10.42 | 15,635,094 | -0.09(-0.84%) |
Sep 28, 2018 | 10.51 | 10.53 | 10.50 | 10.51 | 1,587,308 | +0.01(+0.07%) |
Sep 27, 2018 | 10.51 | 10.52 | 10.50 | 10.50 | 1,459,446 | -0.01(-0.07%) |
Sep 26, 2018 | 10.48 | 10.51 | 10.47 | 10.51 | 2,925,517 | +0.02(+0.21%) |
Sep 25, 2018 | 10.53 | 10.54 | 10.47 | 10.49 | 5,305,433 | -0.04(-0.42%) |
Sep 24, 2018 | 10.52 | 10.55 | 10.50 | 10.53 | 1,848,221 | -0.00(-0.02%) |
Sep 21, 2018 | 10.51 | 10.53 | 10.50 | 10.53 | 2,869,589 | +0.02(+0.21%) |
Sep 20, 2018 | 10.53 | 10.53 | 10.50 | 10.51 | 3,969,248 | -0.02(-0.21%) |
Sep 19, 2018 | 10.57 | 10.58 | 10.52 | 10.53 | 2,356,798 | -0.04(-0.41%) |
Sep 18, 2018 | 10.58 | 10.59 | 10.56 | 10.58 | 1,882,095 | +0.00(+0.00%) |
Sep 17, 2018 | 10.60 | 10.60 | 10.58 | 10.58 | 1,844,088 | -0.03(-0.28%) |
Sep 14, 2018 | 10.59 | 10.60 | 10.55 | 10.60 | 1,773,537 | +0.02(+0.21%) |
Sep 13, 2018 | 10.60 | 10.61 | 10.58 | 10.58 | 1,441,790 | -0.01(-0.14%) |
Sep 12, 2018 | 10.58 | 10.61 | 10.58 | 10.60 | 1,378,833 | +0.01(+0.14%) |
Sep 11, 2018 | 10.56 | 10.61 | 10.56 | 10.58 | 1,386,224 | +0.00(+0.00%) |
Sep 10, 2018 | 10.55 | 10.60 | 10.54 | 10.58 | 1,809,926 | +0.03(+0.28%) |
Sep 07, 2018 | 10.59 | 10.59 | 10.54 | 10.55 | 1,894,301 | -0.05(-0.48%) |
Sep 06, 2018 | 10.61 | 10.62 | 10.58 | 10.60 | 1,501,828 | +0.01(+0.07%) |
Sep 05, 2018 | 10.63 | 10.65 | 10.59 | 10.60 | 1,975,939 | -0.03(-0.27%) |
Sep 04, 2018 | 10.66 | 10.69 | 10.63 | 10.63 | 1,910,878 | -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 | 1,488,377 | +0.00(+0.00%) |
Aug 29, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,322,412 | +0.01(+0.07%) |
Aug 28, 2018 | 10.64 | 10.66 | 10.63 | 10.65 | 1,542,499 | +0.01(+0.07%) |
Aug 27, 2018 | 10.63 | 10.64 | 10.63 | 10.64 | 1,428,147 | +0.01(+0.07%) |
Aug 24, 2018 | 10.61 | 10.63 | 10.59 | 10.63 | 1,315,399 | +0.04(+0.34%) |
Aug 23, 2018 | 10.61 | 10.63 | 10.60 | 10.60 | 1,113,674 | -0.01(-0.14%) |
Aug 22, 2018 | 10.61 | 10.63 | 10.60 | 10.61 | 1,056,790 | +0.01(+0.07%) |
Aug 21, 2018 | 10.60 | 10.62 | 10.60 | 10.60 | 1,210,979 | +0.01(+0.07%) |
Aug 20, 2018 | 10.57 | 10.62 | 10.56 | 10.60 | 2,034,960 | +0.03(+0.33%) |
Aug 17, 2018 | 10.53 | 10.57 | 10.53 | 10.56 | 1,210,761 | +0.02(+0.21%) |
Aug 16, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 1,306,868 | +0.01(+0.14%) |
Aug 15, 2018 | 10.51 | 10.55 | 10.51 | 10.53 | 1,226,068 | +0.01(+0.07%) |
Aug 14, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 1,228,357 | +0.01(+0.07%) |
Aug 13, 2018 | 10.50 | 10.52 | 10.50 | 10.51 | 1,987,203 | +0.01(+0.14%) |
Aug 10, 2018 | 10.53 | 10.53 | 10.50 | 10.50 | 1,237,997 | -0.02(-0.21%) |
Aug 09, 2018 | 10.54 | 10.54 | 10.52 | 10.52 | 2,644,297 | -0.02(-0.21%) |
Aug 08, 2018 | 10.51 | 10.54 | 10.50 | 10.54 | 1,528,512 | +0.02(+0.21%) |
Aug 07, 2018 | 10.53 | 10.54 | 10.52 | 10.52 | 2,205,700 | -0.01(-0.07%) |
Aug 06, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 4,424,197 | +0.01(+0.07%) |
Aug 03, 2018 | 10.52 | 10.55 | 10.51 | 10.52 | 3,818,671 | +0.02(+0.21%) |
Aug 02, 2018 | 10.49 | 10.50 | 10.48 | 10.50 | 2,659,429 | +0.01(+0.07%) |