Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.78 | 11.81 | 11.77 | 11.80 | 3,023,731 | +0.02(+0.13%) |
Dec 30, 2019 | 11.78 | 11.78 | 11.77 | 11.78 | 1,966,806 | +0.00(+0.00%) |
Dec 27, 2019 | 11.79 | 11.80 | 11.77 | 11.78 | 1,945,163 | -0.01(-0.07%) |
Dec 26, 2019 | 11.79 | 11.79 | 11.78 | 11.79 | 1,741,015 | +0.00(+0.00%) |
Dec 24, 2019 | 11.77 | 11.79 | 11.76 | 11.79 | 1,184,172 | +0.02(+0.20%) |
Dec 23, 2019 | 11.77 | 11.77 | 11.75 | 11.77 | 2,180,728 | +0.01(+0.10%) |
Dec 20, 2019 | 11.74 | 11.75 | 11.74 | 11.75 | 2,710,907 | +0.02(+0.13%) |
Dec 19, 2019 | 11.73 | 11.74 | 11.72 | 11.74 | 2,326,669 | +0.01(+0.07%) |
Dec 18, 2019 | 11.72 | 11.73 | 11.71 | 11.73 | 2,507,613 | +0.02(+0.20%) |
Dec 17, 2019 | 11.70 | 11.71 | 11.68 | 11.71 | 2,508,078 | +0.02(+0.20%) |
Dec 16, 2019 | 11.66 | 11.68 | 11.66 | 11.68 | 2,964,997 | +0.02(+0.20%) |
Dec 13, 2019 | 11.61 | 11.66 | 11.61 | 11.66 | 2,487,160 | +0.05(+0.40%) |
Dec 12, 2019 | 11.61 | 11.61 | 11.57 | 11.61 | 3,311,363 | +0.02(+0.14%) |
Dec 11, 2019 | 11.57 | 11.61 | 11.57 | 11.60 | 4,745,904 | +0.03(+0.27%) |
Dec 10, 2019 | 11.55 | 11.57 | 11.54 | 11.57 | 3,019,128 | +0.02(+0.20%) |
Dec 09, 2019 | 11.54 | 11.55 | 11.53 | 11.54 | 2,903,082 | +0.02(+0.14%) |
Dec 06, 2019 | 11.52 | 11.54 | 11.50 | 11.53 | 2,010,020 | +0.02(+0.20%) |
Dec 05, 2019 | 11.53 | 11.54 | 11.50 | 11.50 | 3,222,351 | -0.03(-0.27%) |
Dec 04, 2019 | 11.53 | 11.55 | 11.51 | 11.54 | 2,838,279 | +0.02(+0.14%) |
Dec 03, 2019 | 11.50 | 11.53 | 11.47 | 11.52 | 2,939,435 | +0.01(+0.07%) |
Dec 02, 2019 | 11.55 | 11.56 | 11.49 | 11.51 | 4,536,015 | -0.04(-0.34%) |
Nov 29, 2019 | 11.60 | 11.60 | 11.54 | 11.55 | 2,257,151 | -0.03(-0.27%) |
Nov 27, 2019 | 11.62 | 11.63 | 11.58 | 11.58 | 2,783,105 | -0.04(-0.34%) |
Nov 26, 2019 | 11.61 | 11.63 | 11.61 | 11.62 | 3,646,580 | +0.01(+0.07%) |
Nov 25, 2019 | 11.60 | 11.62 | 11.59 | 11.61 | 2,616,857 | +0.02(+0.20%) |
Nov 22, 2019 | 11.61 | 11.62 | 11.59 | 11.59 | 2,400,396 | -0.02(-0.13%) |
Nov 21, 2019 | 11.61 | 11.61 | 11.59 | 11.61 | 2,644,412 | +0.00(+0.00%) |
Nov 20, 2019 | 11.61 | 11.61 | 11.59 | 11.61 | 1,818,331 | +0.00(+0.00%) |
Nov 19, 2019 | 11.63 | 11.63 | 11.60 | 11.61 | 2,954,064 | -0.02(-0.20%) |
Nov 18, 2019 | 11.66 | 11.66 | 11.62 | 11.63 | 2,832,082 | +0.00(+0.03%) |
Nov 15, 2019 | 11.65 | 11.65 | 11.63 | 11.63 | 2,266,009 | +0.00(+0.00%) |
Nov 14, 2019 | 11.64 | 11.66 | 11.63 | 11.63 | 4,484,976 | +0.00(+0.00%) |
Nov 13, 2019 | 11.61 | 11.63 | 11.60 | 11.63 | 4,064,762 | +0.03(+0.27%) |
Nov 12, 2019 | 11.56 | 11.59 | 11.56 | 11.59 | 3,910,887 | +0.05(+0.47%) |
Nov 11, 2019 | 11.57 | 11.59 | 11.54 | 11.54 | 1,717,701 | -0.02(-0.20%) |
Nov 08, 2019 | 11.56 | 11.58 | 11.53 | 11.56 | 3,452,979 | +0.02(+0.20%) |
Nov 07, 2019 | 11.61 | 11.62 | 11.54 | 11.54 | 4,679,776 | -0.08(-0.67%) |
Nov 06, 2019 | 11.63 | 11.64 | 11.61 | 11.62 | 3,237,391 | -0.02(-0.13%) |
Nov 05, 2019 | 11.66 | 11.66 | 11.61 | 11.63 | 5,067,440 | -0.02(-0.20%) |
Nov 04, 2019 | 11.66 | 11.66 | 11.65 | 11.66 | 1,908,935 | +0.01(+0.07%) |
Nov 01, 2019 | 11.68 | 11.69 | 11.65 | 11.65 | 2,854,682 | -0.02(-0.20%) |
Oct 31, 2019 | 11.71 | 11.71 | 11.67 | 11.67 | 4,851,349 | -0.02(-0.13%) |
Oct 30, 2019 | 11.69 | 11.70 | 11.66 | 11.69 | 3,168,199 | +0.00(+0.00%) |
Oct 29, 2019 | 11.72 | 11.72 | 11.67 | 11.69 | 2,273,771 | -0.02(-0.20%) |
Oct 28, 2019 | 11.73 | 11.74 | 11.70 | 11.71 | 2,437,922 | -0.02(-0.13%) |
Oct 25, 2019 | 11.73 | 11.74 | 11.71 | 11.73 | 3,255,215 | -0.01(-0.07%) |
Oct 24, 2019 | 11.73 | 11.75 | 11.73 | 11.73 | 2,124,574 | +0.00(+0.00%) |
Oct 23, 2019 | 11.72 | 11.74 | 11.71 | 11.73 | 4,185,731 | +0.02(+0.20%) |
Oct 22, 2019 | 11.70 | 11.71 | 11.68 | 11.71 | 2,283,765 | +0.02(+0.13%) |
Oct 21, 2019 | 11.72 | 11.72 | 11.69 | 11.70 | 3,233,132 | -0.01(-0.11%) |
Oct 18, 2019 | 11.72 | 11.73 | 11.70 | 11.71 | 2,281,746 | -0.02(-0.13%) |
Oct 17, 2019 | 11.74 | 11.74 | 11.71 | 11.72 | 2,853,338 | -0.01(-0.07%) |
Oct 16, 2019 | 11.70 | 11.73 | 11.69 | 11.73 | 2,509,972 | +0.03(+0.27%) |
Oct 15, 2019 | 11.72 | 11.72 | 11.69 | 11.70 | 3,157,442 | -0.02(-0.13%) |
Oct 14, 2019 | 11.65 | 11.72 | 11.65 | 11.72 | 3,465,792 | +0.07(+0.60%) |
Oct 11, 2019 | 11.65 | 11.66 | 11.64 | 11.65 | 3,133,147 | +0.02(+0.13%) |
Oct 10, 2019 | 11.62 | 11.65 | 11.61 | 11.63 | 2,624,977 | +0.02(+0.13%) |
Oct 09, 2019 | 11.63 | 11.64 | 11.62 | 11.62 | 2,115,314 | +0.01(+0.07%) |
Oct 08, 2019 | 11.62 | 11.63 | 11.61 | 11.61 | 2,603,248 | -0.02(-0.13%) |
Oct 07, 2019 | 11.62 | 11.63 | 11.61 | 11.62 | 2,365,508 | +0.01(+0.07%) |
Oct 04, 2019 | 11.63 | 11.65 | 11.62 | 11.62 | 2,974,750 | +0.01(+0.07%) |
Oct 03, 2019 | 11.62 | 11.64 | 11.58 | 11.61 | 2,464,672 | -0.02(-0.13%) |
Oct 02, 2019 | 11.63 | 11.65 | 11.57 | 11.62 | 3,810,067 | -0.01(-0.07%) |
Oct 01, 2019 | 11.63 | 11.65 | 11.62 | 11.63 | 3,598,835 | -0.02(-0.20%) |
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%) |