Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 10.56 | 10.58 | 10.47 | 10.47 | 15,559,574 | -0.09(-0.84%) |
Sep 28, 2018 | 10.57 | 10.58 | 10.55 | 10.56 | 1,579,641 | +0.01(+0.07%) |
Sep 27, 2018 | 10.56 | 10.57 | 10.55 | 10.55 | 1,452,397 | -0.01(-0.07%) |
Sep 26, 2018 | 10.53 | 10.56 | 10.52 | 10.56 | 2,911,386 | +0.02(+0.21%) |
Sep 25, 2018 | 10.58 | 10.59 | 10.52 | 10.54 | 5,279,806 | -0.04(-0.42%) |
Sep 24, 2018 | 10.57 | 10.60 | 10.55 | 10.58 | 1,839,294 | -0.00(-0.02%) |
Sep 21, 2018 | 10.56 | 10.58 | 10.55 | 10.58 | 2,855,729 | +0.02(+0.21%) |
Sep 20, 2018 | 10.58 | 10.58 | 10.55 | 10.56 | 3,950,077 | -0.02(-0.21%) |
Sep 19, 2018 | 10.62 | 10.63 | 10.57 | 10.58 | 2,345,415 | -0.04(-0.41%) |
Sep 18, 2018 | 10.63 | 10.64 | 10.61 | 10.63 | 1,873,004 | +0.00(+0.00%) |
Sep 17, 2018 | 10.66 | 10.66 | 10.63 | 10.63 | 1,835,181 | -0.03(-0.27%) |
Sep 14, 2018 | 10.64 | 10.66 | 10.60 | 10.66 | 1,764,971 | +0.02(+0.21%) |
Sep 13, 2018 | 10.65 | 10.66 | 10.63 | 10.63 | 1,434,826 | -0.01(-0.14%) |
Sep 12, 2018 | 10.63 | 10.66 | 10.63 | 10.65 | 1,372,174 | +0.01(+0.14%) |
Sep 11, 2018 | 10.61 | 10.66 | 10.61 | 10.63 | 1,379,529 | +0.00(+0.00%) |
Sep 10, 2018 | 10.60 | 10.65 | 10.59 | 10.63 | 1,801,185 | +0.03(+0.28%) |
Sep 07, 2018 | 10.64 | 10.64 | 10.59 | 10.60 | 1,885,152 | -0.05(-0.48%) |
Sep 06, 2018 | 10.66 | 10.67 | 10.63 | 10.66 | 1,494,574 | +0.01(+0.07%) |
Sep 05, 2018 | 10.69 | 10.70 | 10.64 | 10.65 | 1,966,395 | -0.03(-0.27%) |
Sep 04, 2018 | 10.71 | 10.74 | 10.68 | 10.68 | 1,901,649 | -0.05(-0.48%) |
Aug 31, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.02(+0.21%) | |
Aug 30, 2018 | 10.71 | 10.73 | 10.71 | 10.71 | 1,481,188 | +0.00(+0.00%) |
Aug 29, 2018 | 10.71 | 10.72 | 10.70 | 10.71 | 1,316,025 | +0.01(+0.07%) |
Aug 28, 2018 | 10.69 | 10.71 | 10.68 | 10.70 | 1,535,049 | +0.01(+0.07%) |
Aug 27, 2018 | 10.69 | 10.69 | 10.68 | 10.69 | 1,421,249 | +0.01(+0.07%) |
Aug 24, 2018 | 10.66 | 10.69 | 10.64 | 10.69 | 1,309,046 | +0.04(+0.34%) |
Aug 23, 2018 | 10.66 | 10.68 | 10.65 | 10.65 | 1,108,295 | -0.01(-0.14%) |
Aug 22, 2018 | 10.66 | 10.68 | 10.66 | 10.66 | 1,051,686 | +0.01(+0.07%) |
Aug 21, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 1,205,130 | +0.01(+0.07%) |
Aug 20, 2018 | 10.62 | 10.67 | 10.61 | 10.65 | 2,025,131 | +0.03(+0.33%) |
Aug 17, 2018 | 10.59 | 10.62 | 10.59 | 10.61 | 1,204,913 | +0.02(+0.21%) |
Aug 16, 2018 | 10.59 | 10.61 | 10.59 | 10.59 | 1,300,556 | +0.01(+0.14%) |
Aug 15, 2018 | 10.56 | 10.60 | 10.56 | 10.58 | 1,220,146 | +0.01(+0.07%) |
Aug 14, 2018 | 10.57 | 10.59 | 10.56 | 10.57 | 1,222,424 | +0.01(+0.07%) |
Aug 13, 2018 | 10.55 | 10.57 | 10.55 | 10.56 | 1,977,604 | +0.01(+0.14%) |
Aug 10, 2018 | 10.58 | 10.58 | 10.55 | 10.55 | 1,232,017 | -0.02(-0.21%) |
Aug 09, 2018 | 10.59 | 10.59 | 10.57 | 10.57 | 2,631,525 | -0.02(-0.21%) |
Aug 08, 2018 | 10.56 | 10.59 | 10.56 | 10.59 | 1,521,130 | +0.02(+0.21%) |
Aug 07, 2018 | 10.59 | 10.59 | 10.57 | 10.57 | 2,195,046 | -0.01(-0.07%) |
Aug 06, 2018 | 10.58 | 10.59 | 10.57 | 10.58 | 4,402,828 | +0.01(+0.07%) |
Aug 03, 2018 | 10.57 | 10.60 | 10.56 | 10.57 | 3,800,227 | +0.02(+0.21%) |
Aug 02, 2018 | 10.54 | 10.56 | 10.53 | 10.55 | 2,646,583 | +0.01(+0.07%) |
Aug 01, 2018 | 10.59 | 10.59 | 10.53 | 10.54 | 3,476,914 | -0.04(-0.41%) |
Jul 31, 2018 | 10.58 | 10.60 | 10.57 | 10.59 | 1,817,033 | +0.01(+0.07%) |
Jul 30, 2018 | 10.58 | 10.59 | 10.57 | 10.58 | 1,358,762 | +0.01(+0.07%) |
Jul 27, 2018 | 10.60 | 10.61 | 10.57 | 10.57 | 2,133,482 | -0.02(-0.21%) |
Jul 26, 2018 | 10.61 | 10.62 | 10.59 | 10.59 | 3,829,177 | -0.02(-0.21%) |
Jul 25, 2018 | 10.61 | 10.63 | 10.56 | 10.61 | 1,729,866 | +0.00(+0.00%) |
Jul 24, 2018 | 10.64 | 10.64 | 10.61 | 10.61 | 1,278,590 | -0.01(-0.14%) |
Jul 23, 2018 | 10.64 | 10.67 | 10.61 | 10.63 | 1,785,300 | -0.01(-0.08%) |
Jul 20, 2018 | 10.60 | 10.64 | 10.60 | 10.64 | 2,469,522 | +0.04(+0.41%) |
Jul 19, 2018 | 10.58 | 10.61 | 10.58 | 10.59 | 2,029,814 | +0.02(+0.21%) |
Jul 18, 2018 | 10.57 | 10.61 | 10.56 | 10.57 | 1,668,478 | +0.00(+0.00%) |
Jul 17, 2018 | 10.59 | 10.62 | 10.57 | 10.57 | 2,762,670 | -0.03(-0.27%) |
Jul 16, 2018 | 10.65 | 10.67 | 10.60 | 10.60 | 3,137,280 | -0.04(-0.41%) |
Jul 13, 2018 | 10.69 | 10.69 | 10.63 | 10.64 | 2,738,789 | -0.04(-0.41%) |
Jul 12, 2018 | 10.69 | 10.71 | 10.67 | 10.69 | 3,366,593 | +0.01(+0.07%) |
Jul 11, 2018 | 10.72 | 10.72 | 10.68 | 10.68 | 2,289,954 | -0.02(-0.20%) |
Jul 10, 2018 | 10.72 | 10.72 | 10.70 | 10.70 | 2,055,693 | -0.01(-0.07%) |
Jul 09, 2018 | 10.73 | 10.74 | 10.70 | 10.71 | 2,858,762 | -0.01(-0.14%) |
Jul 06, 2018 | 10.70 | 10.75 | 10.69 | 10.72 | 2,743,873 | +0.03(+0.27%) |
Jul 05, 2018 | 10.69 | 10.70 | 10.66 | 10.70 | 4,428,499 | +0.04(+0.34%) |
Jul 03, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.01(+0.14%) | |
Jul 02, 2018 | 10.59 | 10.66 | 10.57 | 10.64 | 13,268,996 | +0.06(+0.55%) |
Jun 29, 2018 | 10.60 | 10.54 | 10.59 | 2,115,915 | +0.02(+0.21%) | |
Jun 28, 2018 | 10.54 | 10.57 | 10.54 | 10.56 | 1,719,310 | +0.02(+0.21%) |
Jun 27, 2018 | 10.56 | 10.56 | 10.54 | 10.54 | 1,166,645 | -0.02(-0.21%) |
Jun 26, 2018 | 10.56 | 10.57 | 10.55 | 10.56 | 1,195,317 | +0.01(+0.14%) |
Jun 25, 2018 | 10.56 | 10.56 | 10.55 | 10.55 | 1,245,790 | -0.01(-0.07%) |
Jun 22, 2018 | 10.55 | 10.56 | 10.55 | 10.56 | 833,923 | +0.01(+0.07%) |
Jun 21, 2018 | 10.56 | 10.56 | 10.54 | 10.55 | 1,411,329 | -0.02(-0.21%) |
Jun 20, 2018 | 10.56 | 10.59 | 10.56 | 10.57 | 1,767,906 | +0.00(+0.00%) |
Jun 19, 2018 | 10.56 | 10.59 | 10.56 | 10.57 | 2,194,637 | +0.00(+0.00%) |
Jun 18, 2018 | 10.57 | 10.59 | 10.56 | 10.57 | 1,386,616 | +0.01(+0.12%) |
Jun 15, 2018 | 10.55 | 10.55 | 10.56 | 2,497,324 | +0.01(+0.07%) | |
Jun 14, 2018 | 10.57 | 10.57 | 10.54 | 10.55 | 1,937,802 | +0.00(+0.00%) |
Jun 13, 2018 | 10.55 | 10.56 | 10.54 | 10.55 | 1,923,905 | +0.00(+0.00%) |
Jun 12, 2018 | 10.57 | 10.58 | 10.55 | 10.55 | 1,729,961 | -0.03(-0.27%) |
Jun 11, 2018 | 10.60 | 10.60 | 10.57 | 10.58 | 1,549,787 | -0.01(-0.14%) |
Jun 08, 2018 | 10.58 | 10.60 | 10.58 | 10.60 | 1,671,119 | +0.01(+0.14%) |
Jun 07, 2018 | 10.57 | 10.59 | 10.57 | 10.58 | 1,229,680 | +0.00(+0.00%) |
Jun 06, 2018 | 10.58 | 10.58 | 2,511,520 | +0.02(+0.21%) | ||
Jun 05, 2018 | 10.54 | 10.56 | 10.52 | 10.56 | 3,581,790 | +0.04(+0.41%) |