Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.62 | 11.65 | 11.62 | 11.65 | 2,549,188 | +0.05(+0.40%) |
Sep 27, 2019 | 11.62 | 11.64 | 11.60 | 11.61 | 2,232,899 | +0.00(+0.00%) |
Sep 26, 2019 | 11.62 | 11.63 | 11.60 | 11.61 | 3,020,341 | +0.00(+0.00%) |
Sep 25, 2019 | 11.62 | 11.63 | 11.61 | 11.61 | 2,098,477 | -0.01(-0.07%) |
Sep 24, 2019 | 11.64 | 11.65 | 11.61 | 11.62 | 2,998,873 | -0.01(-0.07%) |
Sep 23, 2019 | 11.60 | 11.63 | 11.58 | 11.62 | 1,759,151 | +0.04(+0.38%) |
Sep 20, 2019 | 11.56 | 11.59 | 11.56 | 11.58 | 1,729,596 | +0.02(+0.20%) |
Sep 19, 2019 | 11.55 | 11.58 | 11.55 | 11.56 | 2,064,985 | +0.02(+0.20%) |
Sep 18, 2019 | 11.51 | 11.54 | 11.49 | 11.53 | 2,113,223 | +0.04(+0.34%) |
Sep 17, 2019 | 11.46 | 11.49 | 11.46 | 11.49 | 2,265,465 | +0.04(+0.34%) |
Sep 16, 2019 | 11.43 | 11.46 | 11.42 | 11.46 | 2,465,693 | +0.04(+0.34%) |
Sep 13, 2019 | 11.56 | 11.56 | 11.38 | 11.42 | 6,524,048 | -0.13(-1.14%) |
Sep 12, 2019 | 11.54 | 11.57 | 11.54 | 11.55 | 2,258,115 | +0.03(+0.27%) |
Sep 11, 2019 | 11.56 | 11.56 | 11.52 | 11.52 | 2,879,037 | -0.03(-0.27%) |
Sep 10, 2019 | 11.59 | 11.60 | 11.53 | 11.55 | 2,554,213 | -0.04(-0.33%) |
Sep 09, 2019 | 11.61 | 11.63 | 11.59 | 11.59 | 3,548,827 | -0.02(-0.13%) |
Sep 06, 2019 | 11.61 | 11.61 | 11.59 | 11.60 | 2,585,073 | -0.01(-0.07%) |
Sep 05, 2019 | 11.59 | 11.61 | 11.58 | 11.61 | 2,242,604 | +0.03(+0.27%) |
Sep 04, 2019 | 11.57 | 11.59 | 11.56 | 11.58 | 1,831,665 | +0.02(+0.20%) |
Sep 03, 2019 | 11.56 | 11.57 | 11.56 | 11.56 | 2,172,547 | -0.01(-0.07%) |
Aug 30, 2019 | 11.58 | 11.58 | 11.54 | 11.56 | 2,423,377 | +0.00(+0.00%) |
Aug 29, 2019 | 11.59 | 11.60 | 11.55 | 11.56 | 2,278,685 | -0.01(-0.07%) |
Aug 28, 2019 | 11.55 | 11.58 | 11.54 | 11.57 | 2,195,457 | +0.03(+0.27%) |
Aug 27, 2019 | 11.53 | 11.54 | 11.52 | 11.54 | 2,061,609 | +0.02(+0.13%) |
Aug 26, 2019 | 11.57 | 11.57 | 11.52 | 11.52 | 3,159,844 | -0.02(-0.13%) |
Aug 23, 2019 | 11.58 | 11.59 | 11.53 | 11.54 | 1,798,081 | -0.02(-0.20%) |
Aug 22, 2019 | 11.56 | 11.58 | 11.55 | 11.56 | 3,046,171 | +0.00(+0.00%) |
Aug 21, 2019 | 11.56 | 11.57 | 11.55 | 11.56 | 2,363,799 | +0.02(+0.20%) |
Aug 20, 2019 | 11.52 | 11.55 | 11.52 | 11.54 | 2,044,438 | +0.02(+0.20%) |
Aug 19, 2019 | 11.53 | 11.54 | 11.51 | 11.52 | 1,752,709 | +0.01(+0.12%) |
Aug 16, 2019 | 11.54 | 11.56 | 11.50 | 11.50 | 4,353,996 | -0.03(-0.27%) |
Aug 15, 2019 | 11.50 | 11.56 | 11.50 | 11.53 | 3,016,405 | +0.04(+0.33%) |
Aug 14, 2019 | 11.44 | 11.50 | 11.44 | 11.50 | 2,792,078 | +0.02(+0.20%) |
Aug 13, 2019 | 11.43 | 11.49 | 11.43 | 11.47 | 2,202,565 | +0.05(+0.40%) |
Aug 12, 2019 | 11.43 | 11.45 | 11.42 | 11.43 | 3,444,392 | +0.01(+0.07%) |
Aug 09, 2019 | 11.40 | 11.43 | 11.39 | 11.42 | 1,874,563 | +0.02(+0.20%) |
Aug 08, 2019 | 11.39 | 11.40 | 11.39 | 11.40 | 1,858,011 | +0.03(+0.27%) |
Aug 07, 2019 | 11.40 | 11.40 | 11.36 | 11.36 | 3,028,694 | -0.05(-0.47%) |
Aug 06, 2019 | 11.40 | 11.43 | 11.39 | 11.42 | 2,453,831 | +0.05(+0.41%) |
Aug 05, 2019 | 11.46 | 11.46 | 11.36 | 11.37 | 3,263,705 | -0.10(-0.87%) |
Aug 02, 2019 | 11.46 | 11.49 | 11.43 | 11.47 | 2,565,397 | +0.00(+0.00%) |
Aug 01, 2019 | 11.46 | 11.50 | 11.46 | 11.47 | 3,118,438 | +0.01(+0.07%) |
Jul 31, 2019 | 11.45 | 11.48 | 11.43 | 11.46 | 3,238,343 | +0.02(+0.13%) |
Jul 30, 2019 | 11.44 | 11.46 | 11.43 | 11.45 | 1,465,216 | -0.02(-0.13%) |
Jul 29, 2019 | 11.42 | 11.46 | 11.41 | 11.46 | 2,228,553 | +0.05(+0.40%) |
Jul 26, 2019 | 11.42 | 11.43 | 11.41 | 11.42 | 1,464,250 | +0.01(+0.07%) |
Jul 25, 2019 | 11.45 | 11.45 | 11.40 | 11.41 | 1,894,609 | -0.03(-0.27%) |
Jul 24, 2019 | 11.40 | 11.45 | 11.40 | 11.44 | 1,854,302 | +0.04(+0.34%) |
Jul 23, 2019 | 11.40 | 11.41 | 11.40 | 11.40 | 1,379,631 | +0.02(+0.14%) |
Jul 22, 2019 | 11.40 | 11.41 | 11.38 | 11.39 | 1,894,782 | +0.01(+0.05%) |
Jul 19, 2019 | 11.39 | 11.40 | 11.37 | 11.38 | 2,702,633 | +0.00(+0.00%) |
Jul 18, 2019 | 11.37 | 11.38 | 11.36 | 11.38 | 2,069,954 | +0.02(+0.13%) |
Jul 17, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 2,316,218 | +0.05(+0.41%) |
Jul 16, 2019 | 11.31 | 11.32 | 11.31 | 11.32 | 2,796,861 | +0.01(+0.07%) |
Jul 15, 2019 | 11.31 | 11.32 | 11.30 | 11.31 | 1,739,120 | +0.02(+0.14%) |
Jul 12, 2019 | 11.30 | 11.31 | 11.29 | 11.30 | 1,957,048 | +0.01(+0.07%) |
Jul 11, 2019 | 11.29 | 11.30 | 11.27 | 11.29 | 2,479,309 | +0.01(+0.07%) |
Jul 10, 2019 | 11.26 | 11.29 | 11.26 | 11.28 | 1,528,124 | +0.03(+0.27%) |
Jul 09, 2019 | 11.24 | 11.27 | 11.23 | 11.25 | 2,102,291 | +0.01(+0.07%) |
Jul 08, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,536,028 | +0.01(+0.07%) |
Jul 05, 2019 | 11.26 | 11.27 | 11.22 | 11.24 | 1,831,368 | -0.04(-0.34%) |
Jul 03, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 1,216,296 | +0.04(+0.34%) |
Jul 02, 2019 | 11.19 | 11.25 | 11.19 | 11.24 | 4,517,742 | +0.05(+0.41%) |
Jul 01, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 11,500,296 | -0.01(-0.07%) |
Jun 28, 2019 | 11.21 | 11.23 | 11.20 | 11.20 | 2,369,099 | -0.01(-0.07%) |
Jun 27, 2019 | 11.21 | 11.24 | 11.20 | 11.21 | 1,679,025 | -0.01(-0.07%) |
Jun 26, 2019 | 11.21 | 11.22 | 11.20 | 11.21 | 1,931,684 | +0.01(+0.07%) |
Jun 25, 2019 | 11.23 | 11.23 | 11.21 | 11.21 | 1,799,305 | -0.02(-0.14%) |
Jun 24, 2019 | 11.23 | 11.24 | 11.21 | 11.22 | 1,738,254 | +0.00(+0.04%) |
Jun 21, 2019 | 11.24 | 11.25 | 11.22 | 11.22 | 1,996,759 | -0.03(-0.27%) |
Jun 20, 2019 | 11.25 | 11.27 | 11.24 | 11.25 | 2,593,638 | +0.03(+0.27%) |
Jun 19, 2019 | 11.23 | 11.25 | 11.21 | 11.22 | 3,069,994 | -0.02(-0.14%) |
Jun 18, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 3,323,629 | +0.02(+0.20%) |
Jun 17, 2019 | 11.18 | 11.21 | 11.18 | 11.21 | 3,849,342 | +0.03(+0.27%) |
Jun 14, 2019 | 11.16 | 11.19 | 11.16 | 11.18 | 2,082,719 | +0.02(+0.14%) |
Jun 13, 2019 | 11.16 | 11.18 | 11.15 | 11.16 | 2,639,675 | +0.02(+0.14%) |
Jun 12, 2019 | 11.16 | 11.16 | 11.13 | 11.15 | 3,496,564 | -0.02(-0.14%) |
Jun 11, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 1,922,670 | -0.01(-0.07%) |
Jun 10, 2019 | 11.17 | 11.19 | 11.17 | 11.17 | 3,709,368 | +0.01(+0.07%) |
Jun 07, 2019 | 11.14 | 11.16 | 11.13 | 11.16 | 2,094,530 | +0.04(+0.34%) |
Jun 06, 2019 | 11.13 | 11.14 | 11.12 | 11.12 | 3,532,251 | -0.02(-0.20%) |
Jun 05, 2019 | 11.15 | 11.16 | 11.12 | 11.15 | 4,546,615 | +0.00(+0.00%) |
Jun 04, 2019 | 11.11 | 11.15 | 11.10 | 11.15 | 2,929,754 | +0.05(+0.48%) |
Jun 03, 2019 | 11.09 | 11.10 | 11.08 | 11.09 | 3,107,591 | -0.01(-0.07%) |
May 31, 2019 | 11.12 | 11.12 | 11.08 | 11.10 | 5,519,666 | -0.02(-0.21%) |
May 30, 2019 | 11.09 | 11.12 | 11.09 | 11.12 | 1,706,677 | +0.03(+0.27%) |
May 29, 2019 | 11.09 | 11.10 | 11.07 | 11.09 | 2,286,008 | +0.00(+0.00%) |
May 28, 2019 | 11.10 | 11.11 | 11.08 | 11.09 | 1,715,991 | +0.01(+0.07%) |
May 24, 2019 | 11.08 | 11.09 | 11.06 | 11.09 | 3,220,800 | +0.02(+0.14%) |
May 23, 2019 | 11.08 | 11.08 | 11.05 | 11.07 | 2,241,124 | -0.02(-0.14%) |
May 22, 2019 | 11.07 | 11.09 | 11.06 | 11.09 | 1,542,729 | +0.01(+0.07%) |
May 21, 2019 | 11.05 | 11.08 | 11.04 | 11.08 | 1,538,322 | +0.04(+0.35%) |
May 20, 2019 | 11.09 | 11.09 | 11.03 | 11.04 | 2,679,851 | -0.06(-0.51%) |
May 17, 2019 | 11.11 | 11.11 | 11.08 | 11.10 | 2,298,842 | -0.01(-0.07%) |
May 16, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 1,716,346 | +0.02(+0.14%) |
May 15, 2019 | 11.04 | 11.09 | 11.03 | 11.09 | 2,277,095 | +0.05(+0.41%) |
May 14, 2019 | 11.01 | 11.05 | 11.00 | 11.05 | 1,827,330 | +0.04(+0.34%) |
May 13, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 2,143,878 | -0.04(-0.34%) |
May 10, 2019 | 11.02 | 11.05 | 11.01 | 11.05 | 1,921,436 | +0.02(+0.14%) |
May 09, 2019 | 11.01 | 11.03 | 10.98 | 11.03 | 2,046,456 | +0.01(+0.07%) |
May 08, 2019 | 11.01 | 11.04 | 11.01 | 11.02 | 1,594,835 | +0.02(+0.14%) |
May 07, 2019 | 11.03 | 11.04 | 11.00 | 11.01 | 2,210,163 | -0.03(-0.27%) |
May 06, 2019 | 11.00 | 11.05 | 10.98 | 11.04 | 1,490,133 | +0.02(+0.14%) |
May 03, 2019 | 11.04 | 11.05 | 11.02 | 11.02 | 2,115,346 | -0.01(-0.07%) |
May 02, 2019 | 11.05 | 11.05 | 11.01 | 11.03 | 1,996,308 | -0.02(-0.14%) |
May 01, 2019 | 11.04 | 11.05 | 11.02 | 11.05 | 2,281,618 | +0.03(+0.28%) |
Apr 30, 2019 | 11.04 | 11.04 | 11.01 | 11.01 | 1,937,504 | -0.02(-0.21%) |
Apr 29, 2019 | 11.00 | 11.04 | 10.99 | 11.04 | 1,644,843 | +0.05(+0.41%) |
Apr 26, 2019 | 11.02 | 11.03 | 10.99 | 10.99 | 1,624,573 | -0.02(-0.21%) |
Apr 25, 2019 | 11.04 | 11.04 | 11.01 | 11.01 | 1,971,734 | -0.02(-0.21%) |
Apr 24, 2019 | 11.04 | 11.05 | 11.02 | 11.04 | 2,773,860 | +0.00(+0.00%) |
Apr 23, 2019 | 11.01 | 11.04 | 11.01 | 11.04 | 2,999,941 | +0.02(+0.14%) |
Apr 22, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 2,354,741 | +0.01(+0.05%) |
Apr 18, 2019 | 11.02 | 11.03 | 11.01 | 11.02 | 1,696,946 | -0.01(-0.07%) |
Apr 17, 2019 | 11.05 | 11.07 | 11.02 | 11.02 | 2,178,830 | -0.02(-0.14%) |
Apr 16, 2019 | 11.03 | 11.05 | 11.03 | 11.04 | 5,112,255 | +0.02(+0.14%) |
Apr 15, 2019 | 11.01 | 11.03 | 11.01 | 11.02 | 2,482,091 | +0.02(+0.14%) |
Apr 12, 2019 | 11.00 | 11.02 | 11.00 | 11.01 | 2,004,976 | +0.01(+0.07%) |
Apr 11, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 2,155,550 | +0.01(+0.07%) |
Apr 10, 2019 | 10.97 | 11.02 | 10.97 | 10.99 | 2,470,163 | +0.02(+0.21%) |
Apr 09, 2019 | 11.01 | 11.01 | 10.96 | 10.97 | 2,161,976 | -0.05(-0.41%) |
Apr 08, 2019 | 11.03 | 11.04 | 11.01 | 11.02 | 2,125,639 | -0.03(-0.27%) |
Apr 05, 2019 | 11.02 | 11.05 | 11.02 | 11.05 | 2,312,609 | +0.03(+0.27%) |
Apr 04, 2019 | 11.01 | 11.03 | 11.01 | 11.02 | 3,942,376 | +0.00(+0.00%) |
Apr 03, 2019 | 11.01 | 11.02 | 10.99 | 11.02 | 4,408,924 | +0.02(+0.14%) |
Apr 02, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 4,153,508 | -0.02(-0.14%) |
Apr 01, 2019 | 10.97 | 11.02 | 10.95 | 11.02 | 13,752,647 | +0.07(+0.62%) |
Mar 29, 2019 | 10.92 | 10.95 | 10.90 | 10.95 | 2,736,911 | +0.05(+0.42%) |
Mar 28, 2019 | 10.89 | 10.92 | 10.89 | 10.90 | 2,569,590 | +0.02(+0.21%) |
Mar 27, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,643,553 | +0.01(+0.07%) |
Mar 26, 2019 | 10.88 | 10.89 | 10.87 | 10.87 | 3,262,100 | +0.02(+0.21%) |
Mar 25, 2019 | 10.89 | 10.90 | 10.85 | 10.85 | 2,534,376 | -0.02(-0.14%) |
Mar 22, 2019 | 10.91 | 10.91 | 10.87 | 10.87 | 2,763,794 | -0.05(-0.48%) |
Mar 21, 2019 | 10.90 | 10.93 | 10.89 | 10.92 | 2,214,199 | +0.03(+0.28%) |
Mar 20, 2019 | 10.87 | 10.91 | 10.83 | 10.89 | 3,150,411 | -0.02(-0.14%) |
Mar 19, 2019 | 10.93 | 10.94 | 10.88 | 10.90 | 2,386,219 | -0.03(-0.28%) |
Mar 18, 2019 | 10.94 | 10.96 | 10.92 | 10.93 | 2,022,042 | -0.00(-0.01%) |
Mar 15, 2019 | 10.94 | 10.95 | 10.92 | 10.94 | 2,901,032 | +0.01(+0.07%) |
Mar 14, 2019 | 10.91 | 10.93 | 10.90 | 10.93 | 2,620,339 | +0.03(+0.28%) |
Mar 13, 2019 | 10.88 | 10.91 | 10.88 | 10.90 | 2,208,487 | +0.02(+0.14%) |
Mar 12, 2019 | 10.85 | 10.88 | 10.85 | 10.88 | 1,516,676 | +0.02(+0.21%) |
Mar 11, 2019 | 10.87 | 10.90 | 10.86 | 10.86 | 1,756,325 | -0.01(-0.07%) |
Mar 08, 2019 | 10.84 | 10.88 | 10.81 | 10.87 | 2,986,854 | -0.02(-0.14%) |
Mar 07, 2019 | 10.89 | 10.90 | 10.85 | 10.88 | 2,210,753 | -0.01(-0.07%) |
Mar 06, 2019 | 10.89 | 10.90 | 10.86 | 10.89 | 2,897,973 | +0.03(+0.28%) |
Mar 05, 2019 | 10.86 | 10.88 | 10.81 | 10.86 | 2,179,776 | +0.00(+0.00%) |
Mar 04, 2019 | 10.88 | 10.88 | 10.81 | 10.86 | 2,469,554 | +0.01(+0.14%) |
Mar 01, 2019 | 10.81 | 10.87 | 10.80 | 10.85 | 3,269,067 | +0.05(+0.49%) |
Feb 28, 2019 | 10.76 | 10.80 | 10.76 | 10.79 | 1,857,020 | +0.04(+0.35%) |
Feb 27, 2019 | 10.74 | 10.77 | 10.73 | 10.75 | 1,259,270 | +0.01(+0.14%) |
Feb 26, 2019 | 10.75 | 10.78 | 10.73 | 10.74 | 1,825,676 | -0.01(-0.14%) |
Feb 25, 2019 | 10.76 | 10.78 | 10.75 | 10.75 | 1,854,188 | +0.00(+0.00%) |
Feb 22, 2019 | 10.76 | 10.77 | 10.75 | 10.75 | 1,561,685 | +0.01(+0.07%) |
Feb 21, 2019 | 10.75 | 10.75 | 10.72 | 10.75 | 2,016,685 | -0.02(-0.21%) |
Feb 20, 2019 | 10.75 | 10.78 | 10.73 | 10.77 | 2,211,046 | +0.02(+0.21%) |
Feb 19, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 3,172,249 | -0.02(-0.15%) |
Feb 15, 2019 | 10.72 | 10.76 | 10.71 | 10.76 | 2,901,815 | +0.06(+0.56%) |
Feb 14, 2019 | 10.68 | 10.72 | 10.67 | 10.70 | 2,321,603 | +0.02(+0.14%) |
Feb 13, 2019 | 10.69 | 10.71 | 10.67 | 10.69 | 1,810,887 | +0.01(+0.07%) |
Feb 12, 2019 | 10.61 | 10.68 | 10.60 | 10.68 | 3,299,252 | +0.08(+0.78%) |
Feb 11, 2019 | 10.63 | 10.63 | 10.59 | 10.60 | 2,827,834 | -0.02(-0.21%) |
Feb 08, 2019 | 10.58 | 10.62 | 10.57 | 10.62 | 1,612,535 | +0.04(+0.42%) |
Feb 07, 2019 | 10.62 | 10.62 | 10.58 | 10.58 | 2,991,743 | -0.06(-0.56%) |
Feb 06, 2019 | 10.65 | 10.65 | 10.59 | 10.64 | 2,645,018 | +0.00(+0.00%) |
Feb 05, 2019 | 10.64 | 10.67 | 10.63 | 10.64 | 2,221,256 | +0.00(+0.00%) |
Feb 04, 2019 | 10.64 | 10.65 | 10.61 | 10.64 | 3,487,989 | +0.00(+0.00%) |
Feb 01, 2019 | 10.65 | 10.66 | 10.58 | 10.64 | 3,603,539 | +0.00(+0.00%) |
Jan 31, 2019 | 10.61 | 10.65 | 10.61 | 10.64 | 4,853,757 | +0.02(+0.21%) |
Jan 30, 2019 | 10.55 | 10.61 | 10.54 | 10.61 | 1,844,329 | +0.08(+0.78%) |
Jan 29, 2019 | 10.54 | 10.56 | 10.52 | 10.53 | 1,629,253 | +0.01(+0.14%) |
Jan 28, 2019 | 10.49 | 10.55 | 10.47 | 10.52 | 2,916,956 | +0.01(+0.14%) |
Jan 25, 2019 | 10.46 | 10.52 | 10.46 | 10.50 | 1,881,781 | +0.04(+0.36%) |
Jan 24, 2019 | 10.43 | 10.47 | 10.40 | 10.46 | 2,895,129 | +0.04(+0.43%) |
Jan 23, 2019 | 10.43 | 10.43 | 10.40 | 10.42 | 1,937,688 | +0.00(+0.00%) |
Jan 22, 2019 | 10.43 | 10.45 | 10.38 | 10.42 | 2,669,524 | +0.01(+0.05%) |
Jan 18, 2019 | 10.40 | 10.43 | 10.39 | 10.41 | 3,033,856 | +0.02(+0.21%) |
Jan 17, 2019 | 10.36 | 10.41 | 10.34 | 10.39 | 2,231,766 | +0.02(+0.22%) |
Jan 16, 2019 | 10.42 | 10.43 | 10.36 | 10.37 | 4,219,511 | -0.04(-0.43%) |
Jan 15, 2019 | 10.39 | 10.41 | 10.38 | 10.41 | 2,780,248 | +0.01(+0.14%) |
Jan 14, 2019 | 10.38 | 10.42 | 10.37 | 10.40 | 4,329,403 | +0.02(+0.21%) |
Jan 11, 2019 | 10.35 | 10.39 | 10.34 | 10.38 | 3,424,221 | +0.04(+0.36%) |
Jan 10, 2019 | 10.34 | 10.36 | 10.30 | 10.34 | 2,551,502 | +0.00(+0.00%) |
Jan 09, 2019 | 10.38 | 10.42 | 10.32 | 10.34 | 3,096,022 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.38 | 10.30 | 10.34 | 3,262,303 | +0.01(+0.07%) |
Jan 07, 2019 | 10.31 | 10.39 | 10.31 | 10.33 | 4,491,467 | +0.01(+0.14%) |
Jan 04, 2019 | 10.20 | 10.32 | 10.20 | 10.32 | 8,778,908 | +0.14(+1.39%) |
Jan 03, 2019 | 10.13 | 10.20 | 10.09 | 10.18 | 2,886,206 | +0.04(+0.44%) |
Jan 02, 2019 | 9.990 | 10.15 | 9.990 | 10.13 | 5,206,158 | +0.10(+1.04%) |
Dec 31, 2018 | 9.968 | 10.03 | 9.960 | 10.03 | 5,062,249 | +0.10(+0.97%) |
Dec 28, 2018 | 9.826 | 9.953 | 9.812 | 9.931 | 8,129,688 | +0.12(+1.21%) |
Dec 27, 2018 | 9.834 | 9.856 | 9.774 | 9.812 | 6,424,076 | -0.04(-0.45%) |
Dec 26, 2018 | 9.797 | 9.864 | 9.789 | 9.856 | 6,363,062 | +0.04(+0.46%) |
Dec 24, 2018 | 9.834 | 9.864 | 9.767 | 9.812 | 3,966,782 | -0.10(-1.05%) |
Dec 21, 2018 | 9.953 | 9.957 | 9.901 | 9.916 | 7,086,074 | -0.02(-0.22%) |
Dec 20, 2018 | 10.01 | 10.01 | 9.893 | 9.938 | 5,146,474 | -0.08(-0.82%) |
Dec 19, 2018 | 10.01 | 10.04 | 9.990 | 10.02 | 3,313,476 | +0.00(+0.00%) |
Dec 18, 2018 | 10.03 | 10.04 | 9.990 | 10.02 | 5,187,554 | -0.01(-0.07%) |
Dec 17, 2018 | 10.09 | 10.09 | 10.01 | 10.03 | 5,017,280 | -0.04(-0.44%) |
Dec 14, 2018 | 10.06 | 10.10 | 10.06 | 10.07 | 5,370,806 | -0.03(-0.29%) |
Dec 13, 2018 | 10.13 | 10.15 | 10.09 | 10.10 | 4,265,801 | -0.04(-0.37%) |
Dec 12, 2018 | 10.15 | 10.16 | 10.12 | 10.14 | 4,730,210 | +0.00(+0.00%) |
Dec 11, 2018 | 10.12 | 10.15 | 10.10 | 10.14 | 5,111,684 | +0.03(+0.29%) |
Dec 10, 2018 | 10.11 | 10.12 | 10.06 | 10.11 | 5,666,794 | +0.02(+0.22%) |
Dec 07, 2018 | 10.08 | 10.13 | 10.07 | 10.09 | 3,182,426 | +0.01(+0.15%) |
Dec 06, 2018 | 10.07 | 10.08 | 10.01 | 10.07 | 6,605,660 | -0.02(-0.22%) |
Dec 04, 2018 | 10.15 | 10.16 | 10.06 | 10.09 | 4,041,873 | -0.07(-0.66%) |
Dec 03, 2018 | 10.17 | 10.18 | 10.14 | 10.16 | 3,431,310 | +0.03(+0.29%) |
Nov 30, 2018 | 10.18 | 10.19 | 10.12 | 10.13 | 2,629,521 | -0.04(-0.44%) |
Nov 29, 2018 | 10.22 | 10.23 | 10.17 | 10.18 | 2,642,805 | -0.04(-0.36%) |
Nov 28, 2018 | 10.20 | 10.24 | 10.18 | 10.21 | 5,314,485 | +0.01(+0.15%) |
Nov 27, 2018 | 10.21 | 10.22 | 10.20 | 10.20 | 2,465,388 | -0.01(-0.15%) |
Nov 26, 2018 | 10.24 | 10.27 | 10.21 | 10.21 | 2,551,811 | -0.01(-0.15%) |
Nov 23, 2018 | 10.22 | 10.24 | 10.21 | 10.23 | 766,490 | -0.01(-0.07%) |
Nov 21, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.04(+0.36%) | |
Nov 20, 2018 | 10.24 | 10.24 | 10.19 | 10.20 | 3,212,370 | -0.08(-0.80%) |
Nov 19, 2018 | 10.31 | 10.33 | 10.26 | 10.28 | 2,982,464 | -0.05(-0.45%) |
Nov 16, 2018 | 10.30 | 10.33 | 10.28 | 10.33 | 2,413,971 | +0.03(+0.29%) |
Nov 15, 2018 | 10.35 | 10.36 | 10.28 | 10.30 | 2,735,057 | -0.06(-0.57%) |
Nov 14, 2018 | 10.38 | 10.40 | 10.35 | 10.36 | 2,907,030 | -0.03(-0.29%) |
Nov 13, 2018 | 10.39 | 10.40 | 10.38 | 10.39 | 1,255,626 | +0.01(+0.07%) |
Nov 12, 2018 | 10.40 | 10.40 | 10.36 | 10.38 | 1,394,667 | -0.01(-0.14%) |
Nov 09, 2018 | 10.39 | 10.40 | 10.38 | 10.39 | 1,614,893 | -0.01(-0.07%) |
Nov 08, 2018 | 10.39 | 10.41 | 10.39 | 10.40 | 1,563,871 | +0.01(+0.07%) |
Nov 07, 2018 | 10.39 | 10.42 | 10.38 | 10.39 | 1,676,854 | +0.02(+0.21%) |
Nov 06, 2018 | 10.35 | 10.39 | 10.35 | 10.37 | 1,374,072 | +0.03(+0.29%) |
Nov 05, 2018 | 10.35 | 10.37 | 10.34 | 10.34 | 2,536,720 | +0.00(+0.00%) |
Nov 02, 2018 | 10.39 | 10.42 | 10.34 | 10.34 | 1,918,731 | -0.06(-0.57%) |
Nov 01, 2018 | 10.38 | 10.41 | 10.37 | 10.40 | 1,897,220 | +0.02(+0.21%) |
Oct 31, 2018 | 10.39 | 10.41 | 10.37 | 10.38 | 1,921,728 | +0.01(+0.07%) |
Oct 30, 2018 | 10.39 | 10.40 | 10.36 | 10.37 | 1,917,396 | -0.01(-0.14%) |
Oct 29, 2018 | 10.37 | 10.41 | 10.36 | 10.39 | 2,316,323 | +0.04(+0.36%) |
Oct 26, 2018 | 10.35 | 10.39 | 10.33 | 10.35 | 2,862,642 | -0.02(-0.22%) |
Oct 25, 2018 | 10.35 | 10.39 | 10.35 | 10.37 | 1,973,370 | +0.01(+0.07%) |
Oct 24, 2018 | 10.36 | 10.40 | 10.35 | 10.36 | 2,406,097 | +0.00(+0.00%) |
Oct 23, 2018 | 10.36 | 10.39 | 10.34 | 10.36 | 3,644,779 | -0.01(-0.07%) |
Oct 22, 2018 | 10.37 | 10.41 | 10.33 | 10.37 | 2,414,747 | +0.01(+0.12%) |
Oct 19, 2018 | 10.34 | 10.37 | 10.32 | 10.36 | 7,845,857 | +0.04(+0.36%) |
Oct 18, 2018 | 10.29 | 10.33 | 10.29 | 10.32 | 2,388,247 | +0.02(+0.22%) |
Oct 17, 2018 | 10.29 | 10.32 | 10.29 | 10.30 | 2,201,410 | -0.01(-0.07%) |
Oct 16, 2018 | 10.29 | 10.32 | 10.28 | 10.31 | 3,028,744 | +0.03(+0.29%) |
Oct 15, 2018 | 10.29 | 10.30 | 10.25 | 10.28 | 2,979,147 | +0.01(+0.14%) |
Oct 12, 2018 | 10.30 | 10.32 | 10.26 | 10.26 | 4,604,655 | +0.00(+0.00%) |
Oct 11, 2018 | 10.24 | 10.30 | 10.24 | 10.26 | 3,879,251 | +0.01(+0.07%) |
Oct 10, 2018 | 10.31 | 10.32 | 10.24 | 10.26 | 3,640,561 | -0.06(-0.57%) |
Oct 09, 2018 | 10.30 | 10.34 | 10.29 | 10.32 | 2,230,487 | +0.03(+0.29%) |
Oct 08, 2018 | 10.29 | 10.32 | 10.26 | 10.29 | 3,442,597 | -0.01(-0.07%) |
Oct 05, 2018 | 10.27 | 10.32 | 10.26 | 10.29 | 3,999,218 | -0.01(-0.07%) |
Oct 04, 2018 | 10.35 | 10.41 | 10.28 | 10.30 | 7,284,757 | -0.07(-0.71%) |
Oct 03, 2018 | 10.45 | 10.49 | 10.35 | 10.37 | 6,257,709 | -0.09(-0.85%) |
Oct 02, 2018 | 10.45 | 10.51 | 10.45 | 10.46 | 4,724,006 | -0.01(-0.07%) |