Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.01 | 11.05 | 10.88 | 10.91 | 276,102 | -0.09(-0.78%) |
Mar 28, 2019 | 10.97 | 11.00 | 10.92 | 11.00 | 367,696 | +0.05(+0.45%) |
Mar 27, 2019 | 10.93 | 10.98 | 10.89 | 10.95 | 316,359 | +0.01(+0.11%) |
Mar 26, 2019 | 10.97 | 10.97 | 10.89 | 10.94 | 226,361 | +0.02(+0.17%) |
Mar 25, 2019 | 10.86 | 10.97 | 10.84 | 10.92 | 341,117 | +0.04(+0.34%) |
Mar 22, 2019 | 10.92 | 10.98 | 10.87 | 10.88 | 235,301 | -0.05(-0.45%) |
Mar 21, 2019 | 10.88 | 10.97 | 10.84 | 10.93 | 250,901 | +0.06(+0.56%) |
Mar 20, 2019 | 10.88 | 10.95 | 10.82 | 10.87 | 299,333 | +0.00(+0.00%) |
Mar 19, 2019 | 10.91 | 11.01 | 10.86 | 10.87 | 311,055 | +0.01(+0.06%) |
Mar 18, 2019 | 10.93 | 10.95 | 10.84 | 10.86 | 966,137 | -0.06(-0.56%) |
Mar 15, 2019 | 10.97 | 11.06 | 10.86 | 10.92 | 455,364 | -0.05(-0.50%) |
Mar 14, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 300,462 | -0.01(-0.06%) |
Mar 13, 2019 | 10.98 | 11.01 | 10.94 | 10.98 | 222,581 | -0.01(-0.06%) |
Mar 12, 2019 | 11.06 | 11.07 | 10.94 | 10.99 | 388,225 | -0.06(-0.55%) |
Mar 11, 2019 | 11.09 | 11.09 | 11.02 | 11.05 | 322,671 | -0.01(-0.11%) |
Mar 08, 2019 | 10.96 | 11.07 | 10.92 | 11.06 | 176,968 | +0.05(+0.50%) |
Mar 07, 2019 | 10.93 | 11.03 | 10.92 | 11.01 | 232,904 | +0.05(+0.50%) |
Mar 06, 2019 | 11.09 | 11.10 | 10.95 | 10.95 | 459,068 | -0.07(-0.66%) |
Mar 05, 2019 | 11.04 | 11.09 | 10.91 | 11.03 | 370,337 | -0.01(-0.11%) |
Mar 04, 2019 | 11.02 | 11.06 | 10.97 | 11.04 | 265,537 | +0.01(+0.11%) |
Mar 01, 2019 | 11.09 | 11.11 | 10.97 | 11.03 | 271,153 | -0.04(-0.32%) |
Feb 28, 2019 | 11.16 | 11.16 | 11.04 | 11.06 | 377,341 | -0.07(-0.65%) |
Feb 27, 2019 | 11.20 | 11.23 | 11.12 | 11.14 | 290,497 | -0.05(-0.43%) |
Feb 26, 2019 | 11.02 | 11.23 | 11.02 | 11.18 | 450,128 | +0.14(+1.30%) |
Feb 25, 2019 | 11.08 | 11.08 | 10.98 | 11.04 | 454,987 | +0.01(+0.05%) |
Feb 22, 2019 | 10.97 | 11.07 | 10.92 | 11.03 | 401,727 | +0.05(+0.44%) |
Feb 21, 2019 | 10.96 | 11.02 | 10.95 | 10.99 | 220,858 | -0.01(-0.11%) |
Feb 20, 2019 | 10.95 | 11.01 | 10.87 | 11.00 | 281,604 | +0.07(+0.60%) |
Feb 19, 2019 | 10.88 | 10.94 | 10.84 | 10.93 | 346,004 | +0.02(+0.16%) |
Feb 15, 2019 | 10.87 | 10.92 | 10.84 | 10.91 | 225,460 | +0.04(+0.39%) |
Feb 14, 2019 | 10.68 | 10.88 | 10.68 | 10.87 | 274,458 | +0.16(+1.45%) |
Feb 13, 2019 | 10.86 | 10.89 | 10.70 | 10.72 | 430,318 | -0.11(-1.00%) |
Feb 12, 2019 | 10.81 | 10.91 | 10.79 | 10.82 | 278,400 | +0.04(+0.39%) |
Feb 11, 2019 | 10.86 | 10.95 | 10.78 | 10.78 | 441,615 | -0.08(-0.77%) |
Feb 08, 2019 | 10.94 | 11.06 | 10.80 | 10.87 | 443,584 | -0.08(-0.71%) |
Feb 07, 2019 | 10.94 | 11.11 | 10.90 | 10.94 | 445,111 | -0.08(-0.71%) |
Feb 06, 2019 | 11.10 | 11.15 | 10.99 | 11.02 | 297,528 | -0.10(-0.86%) |
Feb 05, 2019 | 11.03 | 11.14 | 11.00 | 11.12 | 242,935 | +0.08(+0.76%) |
Feb 04, 2019 | 10.93 | 11.12 | 10.93 | 11.03 | 359,320 | +0.10(+0.93%) |
Feb 01, 2019 | 10.99 | 10.99 | 10.90 | 10.93 | 173,264 | -0.03(-0.27%) |
Jan 31, 2019 | 10.87 | 10.98 | 10.79 | 10.96 | 440,125 | +0.06(+0.55%) |
Jan 30, 2019 | 10.85 | 10.93 | 10.83 | 10.90 | 377,693 | +0.07(+0.61%) |
Jan 29, 2019 | 10.85 | 10.92 | 10.81 | 10.84 | 281,937 | -0.02(-0.17%) |
Jan 28, 2019 | 10.93 | 10.93 | 10.78 | 10.85 | 384,304 | -0.08(-0.77%) |
Jan 25, 2019 | 11.06 | 11.06 | 10.91 | 10.94 | 260,647 | -0.07(-0.65%) |
Jan 24, 2019 | 11.00 | 11.10 | 10.85 | 11.01 | 417,804 | +0.03(+0.27%) |
Jan 23, 2019 | 10.94 | 11.00 | 10.80 | 10.98 | 386,155 | +0.05(+0.49%) |
Jan 22, 2019 | 10.87 | 10.94 | 10.84 | 10.93 | 732,106 | +0.02(+0.22%) |
Jan 18, 2019 | 10.88 | 10.91 | 10.78 | 10.90 | 440,582 | +0.06(+0.55%) |
Jan 17, 2019 | 10.67 | 10.87 | 10.67 | 10.84 | 424,700 | +0.12(+1.12%) |
Jan 16, 2019 | 10.56 | 10.73 | 10.52 | 10.72 | 355,876 | +0.17(+1.59%) |
Jan 15, 2019 | 10.36 | 10.57 | 10.35 | 10.55 | 345,312 | +0.17(+1.62%) |
Jan 14, 2019 | 10.36 | 10.44 | 10.34 | 10.39 | 493,222 | +0.03(+0.29%) |
Jan 11, 2019 | 10.01 | 10.38 | 9.984 | 10.36 | 615,348 | +0.09(+0.88%) |
Jan 10, 2019 | 10.28 | 10.36 | 10.22 | 10.27 | 454,654 | -0.01(-0.12%) |
Jan 09, 2019 | 10.40 | 10.40 | 10.22 | 10.28 | 400,054 | -0.07(-0.64%) |
Jan 08, 2019 | 10.31 | 10.40 | 10.29 | 10.34 | 586,046 | +0.07(+0.70%) |
Jan 07, 2019 | 10.13 | 10.37 | 10.13 | 10.27 | 578,916 | +0.13(+1.30%) |
Jan 04, 2019 | 10.11 | 10.27 | 10.07 | 10.14 | 464,596 | +0.08(+0.84%) |
Jan 03, 2019 | 9.966 | 10.10 | 9.966 | 10.06 | 410,313 | +0.09(+0.90%) |
Jan 02, 2019 | 9.846 | 10.14 | 9.816 | 9.966 | 339,522 | +0.08(+0.79%) |
Dec 31, 2018 | 10.16 | 10.22 | 9.750 | 9.888 | 1,008,904 | -0.21(-2.08%) |
Dec 28, 2018 | 10.31 | 10.36 | 10.08 | 10.10 | 1,005,069 | -0.14(-1.40%) |
Dec 27, 2018 | 10.11 | 10.28 | 10.04 | 10.24 | 1,254,256 | +0.04(+0.41%) |
Dec 26, 2018 | 9.984 | 10.20 | 9.984 | 10.20 | 481,951 | +0.25(+2.53%) |
Dec 24, 2018 | 9.846 | 9.972 | 9.720 | 9.948 | 263,982 | +0.09(+0.91%) |
Dec 21, 2018 | 9.816 | 10.00 | 9.810 | 9.858 | 897,007 | +0.04(+0.37%) |
Dec 20, 2018 | 10.11 | 10.12 | 9.792 | 9.822 | 843,622 | -0.28(-2.73%) |
Dec 19, 2018 | 10.21 | 10.34 | 10.07 | 10.10 | 498,277 | -0.12(-1.17%) |
Dec 18, 2018 | 10.16 | 10.34 | 10.16 | 10.22 | 360,030 | +0.08(+0.77%) |
Dec 17, 2018 | 10.29 | 10.34 | 9.978 | 10.14 | 1,004,461 | -0.24(-2.31%) |
Dec 14, 2018 | 10.56 | 10.61 | 10.37 | 10.38 | 311,509 | -0.22(-2.04%) |
Dec 13, 2018 | 10.66 | 10.71 | 10.55 | 10.60 | 463,779 | -0.04(-0.39%) |
Dec 12, 2018 | 10.76 | 10.81 | 10.63 | 10.64 | 521,682 | -0.11(-1.06%) |
Dec 11, 2018 | 10.79 | 10.86 | 10.67 | 10.75 | 552,040 | +0.07(+0.67%) |
Dec 10, 2018 | 10.72 | 10.84 | 10.62 | 10.68 | 489,633 | -0.10(-0.92%) |
Dec 07, 2018 | 10.61 | 10.83 | 10.59 | 10.78 | 565,274 | +0.16(+1.49%) |
Dec 06, 2018 | 10.71 | 10.80 | 10.51 | 10.62 | 525,435 | -0.20(-1.84%) |
Dec 04, 2018 | 10.85 | 10.87 | 10.77 | 10.82 | 543,059 | -0.04(-0.32%) |
Dec 03, 2018 | 10.86 | 10.86 | 10.73 | 10.86 | 343,658 | +0.02(+0.22%) |
Nov 30, 2018 | 10.90 | 10.95 | 10.74 | 10.83 | 538,104 | -0.11(-0.96%) |
Nov 29, 2018 | 11.21 | 11.34 | 10.56 | 10.94 | 937,591 | -0.16(-1.42%) |
Nov 28, 2018 | 10.93 | 11.10 | 10.88 | 11.10 | 316,100 | +0.24(+2.21%) |
Nov 27, 2018 | 10.83 | 10.91 | 10.79 | 10.86 | 206,536 | -0.01(-0.11%) |
Nov 26, 2018 | 11.02 | 11.02 | 10.87 | 10.87 | 277,051 | -0.01(-0.11%) |
Nov 23, 2018 | 10.87 | 10.91 | 10.73 | 10.88 | 66,643 | +0.01(+0.11%) |
Nov 21, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 10.81 | 10.86 | 10.69 | 10.84 | 274,122 | -0.02(-0.22%) |
Nov 19, 2018 | 10.88 | 10.91 | 10.75 | 10.86 | 146,390 | -0.02(-0.21%) |
Nov 16, 2018 | 10.82 | 10.93 | 10.82 | 10.88 | 212,234 | +0.01(+0.11%) |
Nov 15, 2018 | 10.92 | 10.99 | 10.84 | 10.87 | 250,801 | -0.08(-0.69%) |
Nov 14, 2018 | 11.00 | 11.01 | 10.94 | 10.95 | 260,711 | -0.01(-0.11%) |
Nov 13, 2018 | 10.90 | 11.01 | 10.89 | 10.96 | 213,893 | +0.05(+0.48%) |
Nov 12, 2018 | 11.15 | 11.15 | 10.88 | 10.91 | 217,114 | -0.22(-1.95%) |
Nov 09, 2018 | 11.06 | 11.14 | 11.05 | 11.12 | 194,804 | +0.06(+0.53%) |
Nov 08, 2018 | 11.06 | 11.15 | 11.04 | 11.07 | 604,619 | +0.01(+0.05%) |
Nov 07, 2018 | 10.96 | 11.11 | 10.96 | 11.06 | 363,438 | +0.14(+1.29%) |
Nov 06, 2018 | 10.82 | 10.93 | 10.80 | 10.92 | 233,305 | +0.08(+0.76%) |
Nov 05, 2018 | 10.73 | 10.88 | 10.73 | 10.84 | 384,451 | +0.11(+0.98%) |
Nov 02, 2018 | 10.88 | 10.94 | 10.73 | 10.73 | 518,623 | -0.15(-1.40%) |
Nov 01, 2018 | 10.78 | 10.93 | 10.78 | 10.88 | 281,088 | +0.09(+0.81%) |
Oct 31, 2018 | 10.80 | 10.90 | 10.80 | 10.80 | 422,494 | +0.02(+0.16%) |
Oct 30, 2018 | 10.66 | 10.78 | 10.66 | 10.78 | 318,764 | +0.12(+1.10%) |
Oct 29, 2018 | 10.62 | 10.73 | 10.62 | 10.66 | 241,376 | +0.08(+0.77%) |
Oct 26, 2018 | 10.52 | 10.62 | 10.50 | 10.58 | 373,374 | +0.01(+0.11%) |
Oct 25, 2018 | 10.48 | 10.61 | 10.46 | 10.57 | 289,287 | +0.11(+1.06%) |
Oct 24, 2018 | 10.49 | 10.52 | 10.45 | 10.46 | 232,902 | -0.03(-0.28%) |
Oct 23, 2018 | 10.52 | 10.53 | 10.45 | 10.49 | 313,011 | -0.06(-0.56%) |
Oct 22, 2018 | 10.62 | 10.63 | 10.54 | 10.55 | 171,906 | -0.06(-0.61%) |
Oct 19, 2018 | 10.67 | 10.73 | 10.57 | 10.61 | 177,203 | -0.07(-0.66%) |
Oct 18, 2018 | 10.68 | 10.72 | 10.66 | 10.68 | 169,127 | -0.02(-0.22%) |
Oct 17, 2018 | 10.74 | 10.77 | 10.66 | 10.70 | 187,692 | -0.04(-0.33%) |
Oct 16, 2018 | 10.72 | 10.76 | 10.66 | 10.74 | 194,211 | +0.05(+0.44%) |
Oct 15, 2018 | 10.69 | 10.73 | 10.66 | 10.69 | 169,377 | +0.04(+0.33%) |
Oct 12, 2018 | 10.83 | 10.83 | 10.63 | 10.66 | 417,291 | -0.11(-1.03%) |
Oct 11, 2018 | 10.81 | 10.84 | 10.76 | 10.77 | 494,602 | -0.05(-0.49%) |
Oct 10, 2018 | 10.90 | 10.90 | 10.80 | 10.82 | 266,083 | -0.08(-0.75%) |
Oct 09, 2018 | 10.80 | 10.90 | 10.79 | 10.90 | 270,321 | +0.09(+0.81%) |
Oct 08, 2018 | 10.98 | 10.99 | 10.81 | 10.81 | 267,719 | -0.19(-1.70%) |
Oct 05, 2018 | 11.04 | 11.05 | 10.95 | 11.00 | 264,352 | -0.03(-0.27%) |
Oct 04, 2018 | 11.06 | 11.08 | 11.00 | 11.03 | 340,225 | -0.02(-0.21%) |
Oct 03, 2018 | 11.08 | 11.14 | 11.00 | 11.05 | 368,503 | -0.02(-0.16%) |
Oct 02, 2018 | 10.97 | 11.64 | 10.91 | 11.07 | 680,198 | +0.08(+0.75%) |
Oct 01, 2018 | 11.01 | 11.04 | 10.91 | 10.99 | 246,330 | +0.02(+0.16%) |
Sep 28, 2018 | 10.94 | 11.09 | 10.91 | 10.97 | 455,055 | +0.02(+0.16%) |
Sep 27, 2018 | 10.97 | 11.00 | 10.91 | 10.96 | 375,232 | -0.02(-0.21%) |
Sep 26, 2018 | 10.97 | 11.04 | 10.97 | 10.98 | 221,299 | +0.04(+0.32%) |
Sep 25, 2018 | 11.00 | 11.00 | 10.92 | 10.94 | 281,263 | -0.03(-0.27%) |
Sep 24, 2018 | 11.00 | 11.03 | 10.94 | 10.97 | 231,241 | -0.04(-0.37%) |
Sep 21, 2018 | 10.99 | 11.03 | 10.97 | 11.01 | 287,421 | +0.03(+0.27%) |
Sep 20, 2018 | 10.92 | 11.00 | 10.91 | 10.98 | 185,699 | +0.07(+0.64%) |
Sep 19, 2018 | 11.00 | 11.02 | 10.90 | 10.91 | 148,220 | -0.05(-0.43%) |
Sep 18, 2018 | 10.88 | 10.98 | 10.88 | 10.96 | 136,909 | +0.07(+0.64%) |
Sep 17, 2018 | 10.91 | 10.95 | 10.88 | 10.89 | 141,913 | -0.02(-0.16%) |
Sep 14, 2018 | 11.01 | 11.01 | 10.90 | 10.91 | 200,614 | -0.11(-0.96%) |
Sep 13, 2018 | 10.96 | 11.05 | 10.90 | 11.01 | 212,970 | +0.09(+0.86%) |
Sep 12, 2018 | 10.91 | 10.94 | 10.86 | 10.92 | 248,161 | +0.01(+0.11%) |
Sep 11, 2018 | 10.90 | 10.97 | 10.82 | 10.91 | 555,843 | +0.01(+0.11%) |
Sep 10, 2018 | 10.91 | 10.91 | 10.88 | 10.90 | 230,909 | +0.02(+0.16%) |
Sep 07, 2018 | 10.97 | 10.99 | 10.86 | 10.88 | 218,727 | -0.09(-0.85%) |
Sep 06, 2018 | 10.98 | 10.98 | 10.89 | 10.97 | 270,029 | +0.04(+0.38%) |
Sep 05, 2018 | 11.01 | 11.01 | 10.87 | 10.93 | 363,041 | -0.07(-0.63%) |
Sep 04, 2018 | 11.03 | 11.03 | 10.97 | 11.00 | 261,857 | +0.01(+0.10%) |
Aug 31, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.21%) | |
Aug 30, 2018 | 10.99 | 11.03 | 10.96 | 11.01 | 205,488 | +0.04(+0.37%) |
Aug 29, 2018 | 10.91 | 10.98 | 10.90 | 10.97 | 286,865 | +0.07(+0.63%) |
Aug 28, 2018 | 10.89 | 10.94 | 10.89 | 10.90 | 222,511 | +0.01(+0.11%) |
Aug 27, 2018 | 10.91 | 10.91 | 10.87 | 10.89 | 282,693 | -0.01(-0.05%) |
Aug 24, 2018 | 10.94 | 10.94 | 10.87 | 10.90 | 167,724 | -0.01(-0.11%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.88 | 10.91 | 224,881 | -0.01(-0.05%) |
Aug 22, 2018 | 10.94 | 10.94 | 10.90 | 10.91 | 242,975 | -0.05(-0.47%) |
Aug 21, 2018 | 10.91 | 11.00 | 10.91 | 10.97 | 303,112 | +0.05(+0.47%) |
Aug 20, 2018 | 10.93 | 10.96 | 10.89 | 10.91 | 173,639 | +0.01(+0.11%) |
Aug 17, 2018 | 10.92 | 10.95 | 10.90 | 10.90 | 270,793 | -0.02(-0.16%) |
Aug 16, 2018 | 10.87 | 10.96 | 10.86 | 10.92 | 596,190 | +0.02(+0.21%) |
Aug 15, 2018 | 10.87 | 10.97 | 10.85 | 10.90 | 365,810 | -0.01(-0.11%) |
Aug 14, 2018 | 10.93 | 10.96 | 10.90 | 10.91 | 330,148 | -0.07(-0.63%) |
Aug 13, 2018 | 10.92 | 11.00 | 10.88 | 10.98 | 336,056 | +0.06(+0.58%) |
Aug 10, 2018 | 10.89 | 10.95 | 10.86 | 10.91 | 336,666 | -0.01(-0.05%) |
Aug 09, 2018 | 10.87 | 10.95 | 10.82 | 10.92 | 223,765 | +0.00(+0.00%) |
Aug 08, 2018 | 11.01 | 11.01 | 10.89 | 10.92 | 267,144 | -0.06(-0.52%) |
Aug 07, 2018 | 10.93 | 11.01 | 10.93 | 10.98 | 222,064 | +0.01(+0.05%) |
Aug 06, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 194,239 | +0.00(+0.00%) |
Aug 03, 2018 | 10.94 | 11.00 | 10.92 | 10.97 | 239,507 | +0.03(+0.32%) |
Aug 02, 2018 | 10.85 | 10.94 | 10.82 | 10.94 | 261,451 | +0.06(+0.53%) |
Aug 01, 2018 | 10.84 | 10.89 | 10.79 | 10.88 | 170,547 | +0.03(+0.32%) |
Jul 31, 2018 | 10.86 | 10.92 | 10.75 | 10.85 | 570,144 | +0.01(+0.05%) |
Jul 30, 2018 | 10.87 | 10.87 | 10.79 | 10.84 | 236,933 | -0.02(-0.21%) |
Jul 27, 2018 | 10.79 | 10.91 | 10.79 | 10.86 | 336,318 | +0.05(+0.43%) |
Jul 26, 2018 | 10.80 | 10.86 | 10.76 | 10.82 | 300,182 | +0.03(+0.32%) |
Jul 25, 2018 | 10.76 | 10.82 | 10.75 | 10.78 | 192,078 | +0.02(+0.21%) |
Jul 24, 2018 | 10.82 | 10.75 | 10.76 | 169,763 | +0.00(+0.00%) | |
Jul 23, 2018 | 10.87 | 10.90 | 10.75 | 10.76 | 377,016 | -0.11(-1.01%) |
Jul 20, 2018 | 10.85 | 10.91 | 10.81 | 10.87 | 147,156 | +0.01(+0.11%) |
Jul 19, 2018 | 10.92 | 10.93 | 10.83 | 10.86 | 135,040 | -0.07(-0.63%) |
Jul 18, 2018 | 10.80 | 10.93 | 10.80 | 10.93 | 209,365 | +0.14(+1.33%) |
Jul 17, 2018 | 10.73 | 10.85 | 10.72 | 10.78 | 367,336 | +0.06(+0.54%) |
Jul 16, 2018 | 10.73 | 10.73 | 10.69 | 10.72 | 136,369 | +0.00(+0.00%) |
Jul 13, 2018 | 10.66 | 10.77 | 10.63 | 10.72 | 261,885 | +0.05(+0.49%) |
Jul 12, 2018 | 10.75 | 10.75 | 10.66 | 10.67 | 185,707 | -0.05(-0.48%) |
Jul 11, 2018 | 10.68 | 10.74 | 10.67 | 10.72 | 206,395 | +0.05(+0.43%) |
Jul 10, 2018 | 10.74 | 10.76 | 10.67 | 10.68 | 156,091 | -0.03(-0.32%) |
Jul 09, 2018 | 10.75 | 10.77 | 10.70 | 10.71 | 243,616 | -0.02(-0.16%) |
Jul 06, 2018 | 10.68 | 10.75 | 10.62 | 10.73 | 203,976 | +0.06(+0.54%) |
Jul 05, 2018 | 10.64 | 10.69 | 10.62 | 10.67 | 200,333 | +0.04(+0.38%) |
Jul 03, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 10.53 | 10.59 | 10.51 | 10.59 | 224,391 | +0.06(+0.55%) |
Jun 29, 2018 | 10.51 | 10.61 | 10.47 | 10.53 | 403,214 | +0.06(+0.55%) |
Jun 28, 2018 | 10.42 | 10.48 | 10.42 | 10.47 | 397,973 | +0.04(+0.39%) |
Jun 27, 2018 | 10.50 | 10.53 | 10.43 | 10.43 | 195,426 | -0.06(-0.60%) |
Jun 26, 2018 | 10.49 | 10.52 | 10.48 | 10.49 | 281,315 | +0.01(+0.05%) |
Jun 25, 2018 | 10.48 | 10.52 | 10.45 | 10.49 | 438,281 | +0.02(+0.17%) |
Jun 22, 2018 | 10.52 | 10.55 | 10.46 | 10.47 | 268,801 | -0.02(-0.22%) |
Jun 21, 2018 | 10.59 | 10.59 | 10.48 | 10.49 | 286,211 | -0.08(-0.76%) |
Jun 20, 2018 | 10.63 | 10.67 | 10.56 | 10.57 | 210,803 | -0.04(-0.38%) |
Jun 19, 2018 | 10.60 | 10.70 | 10.59 | 10.62 | 217,263 | +0.02(+0.16%) |
Jun 18, 2018 | 10.61 | 10.66 | 10.59 | 10.60 | 166,953 | -0.01(-0.11%) |
Jun 15, 2018 | 10.65 | 10.59 | 10.61 | 210,883 | -0.04(-0.38%) | |
Jun 14, 2018 | 10.57 | 10.66 | 10.57 | 10.65 | 194,272 | +0.08(+0.76%) |
Jun 13, 2018 | 10.56 | 10.60 | 10.55 | 10.57 | 235,699 | +0.01(+0.05%) |
Jun 12, 2018 | 10.58 | 10.59 | 10.53 | 10.56 | 225,008 | -0.02(-0.22%) |
Jun 11, 2018 | 10.53 | 10.59 | 10.52 | 10.59 | 231,787 | +0.02(+0.22%) |
Jun 08, 2018 | 10.48 | 10.60 | 10.47 | 10.56 | 216,848 | +0.03(+0.27%) |
Jun 07, 2018 | 10.47 | 10.56 | 10.43 | 10.53 | 404,585 | +0.07(+0.72%) |
Jun 06, 2018 | 10.47 | 10.35 | 10.46 | 422,310 | +0.03(+0.33%) | |
Jun 05, 2018 | 10.48 | 10.48 | 10.39 | 10.43 | 542,199 | -0.07(-0.65%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.40 | 10.49 | 424,674 | +0.01(+0.05%) |
Jun 01, 2018 | 10.48 | 10.52 | 10.45 | 10.49 | 314,106 | +0.02(+0.22%) |
May 31, 2018 | 10.52 | 10.58 | 10.44 | 10.47 | 670,469 | -0.07(-0.64%) |
May 30, 2018 | 10.54 | 10.55 | 10.49 | 10.53 | 267,821 | +0.02(+0.16%) |
May 29, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 267,570 | -0.03(-0.32%) |
May 25, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 10.56 | 10.58 | 10.51 | 10.54 | 383,613 | -0.01(-0.11%) |
May 23, 2018 | 10.49 | 10.58 | 10.48 | 10.56 | 347,392 | +0.05(+0.48%) |
May 22, 2018 | 10.49 | 10.57 | 10.48 | 10.51 | 317,427 | -0.01(-0.05%) |
May 21, 2018 | 10.49 | 10.53 | 10.45 | 10.51 | 365,008 | +0.02(+0.16%) |
May 18, 2018 | 10.49 | 10.51 | 10.41 | 10.49 | 324,422 | +0.01(+0.11%) |
May 17, 2018 | 10.43 | 10.53 | 10.43 | 10.48 | 607,343 | +0.05(+0.46%) |
May 16, 2018 | 10.45 | 10.48 | 10.41 | 10.43 | 505,073 | -0.03(-0.24%) |
May 15, 2018 | 10.43 | 10.47 | 10.39 | 10.46 | 410,387 | +0.03(+0.33%) |
May 14, 2018 | 10.40 | 10.48 | 10.40 | 10.43 | 367,419 | +0.02(+0.16%) |
May 11, 2018 | 10.40 | 10.45 | 10.40 | 10.41 | 368,836 | +0.00(+0.00%) |
May 10, 2018 | 10.42 | 10.43 | 10.35 | 10.41 | 497,227 | -0.01(-0.11%) |
May 09, 2018 | 10.38 | 10.49 | 10.35 | 10.42 | 299,845 | +0.05(+0.49%) |
May 08, 2018 | 10.38 | 10.57 | 10.27 | 10.37 | 268,944 | +0.01(+0.05%) |
May 07, 2018 | 10.26 | 10.40 | 10.23 | 10.36 | 565,590 | +0.11(+1.10%) |
May 04, 2018 | 10.14 | 10.26 | 10.14 | 10.25 | 489,680 | +0.10(+1.00%) |
May 03, 2018 | 10.15 | 10.21 | 10.10 | 10.15 | 156,027 | -0.03(-0.28%) |
May 02, 2018 | 10.18 | 10.21 | 10.11 | 10.18 | 411,271 | +0.02(+0.22%) |
May 01, 2018 | 10.15 | 10.17 | 10.09 | 10.15 | 194,729 | -0.02(-0.22%) |
Apr 30, 2018 | 10.20 | 10.27 | 10.17 | 10.18 | 213,783 | -0.01(-0.06%) |
Apr 27, 2018 | 10.10 | 10.23 | 10.10 | 10.18 | 140,560 | +0.07(+0.67%) |
Apr 26, 2018 | 10.12 | 10.16 | 10.09 | 10.11 | 188,791 | +0.02(+0.17%) |
Apr 25, 2018 | 10.09 | 10.13 | 10.07 | 10.10 | 206,043 | -0.02(-0.17%) |
Apr 24, 2018 | 10.16 | 10.19 | 10.08 | 10.11 | 220,937 | -0.02(-0.17%) |
Apr 23, 2018 | 10.16 | 10.18 | 10.10 | 10.13 | 145,326 | +0.01(+0.11%) |
Apr 20, 2018 | 10.15 | 10.20 | 10.08 | 10.12 | 216,501 | -0.02(-0.22%) |
Apr 19, 2018 | 10.21 | 10.22 | 10.13 | 10.14 | 129,753 | -0.06(-0.61%) |
Apr 18, 2018 | 10.19 | 10.23 | 10.18 | 10.21 | 132,940 | +0.02(+0.17%) |
Apr 17, 2018 | 10.18 | 10.21 | 10.16 | 10.19 | 180,875 | +0.02(+0.22%) |
Apr 16, 2018 | 10.06 | 10.20 | 10.06 | 10.17 | 213,459 | +0.08(+0.84%) |
Apr 13, 2018 | 10.11 | 10.14 | 10.06 | 10.08 | 473,003 | -0.01(-0.11%) |
Apr 12, 2018 | 10.17 | 10.19 | 10.09 | 10.09 | 132,532 | -0.05(-0.50%) |
Apr 11, 2018 | 10.09 | 10.18 | 10.09 | 10.14 | 311,683 | +0.02(+0.22%) |
Apr 10, 2018 | 10.22 | 10.24 | 10.11 | 10.12 | 216,708 | -0.04(-0.39%) |
Apr 09, 2018 | 10.18 | 10.21 | 10.13 | 10.16 | 174,709 | +0.01(+0.11%) |
Apr 06, 2018 | 10.20 | 10.21 | 10.12 | 10.15 | 251,258 | -0.07(-0.66%) |
Apr 05, 2018 | 10.19 | 10.24 | 10.14 | 10.22 | 170,031 | +0.05(+0.44%) |
Apr 04, 2018 | 10.08 | 10.20 | 10.08 | 10.17 | 157,488 | +0.05(+0.50%) |
Apr 03, 2018 | 10.10 | 10.15 | 10.09 | 10.12 | 231,229 | +0.04(+0.39%) |