Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.73 | 10.78 | 10.68 | 10.77 | 1,023,730 | -0.01(-0.06%) |
Apr 29, 2019 | 10.77 | 10.80 | 10.72 | 10.78 | 638,292 | +0.01(+0.06%) |
Apr 26, 2019 | 10.73 | 10.80 | 10.72 | 10.77 | 963,056 | +0.07(+0.61%) |
Apr 25, 2019 | 10.75 | 10.75 | 10.66 | 10.70 | 805,638 | -0.07(-0.67%) |
Apr 24, 2019 | 10.79 | 10.84 | 10.77 | 10.78 | 692,097 | -0.02(-0.18%) |
Apr 23, 2019 | 10.73 | 10.82 | 10.72 | 10.80 | 560,712 | +0.06(+0.55%) |
Apr 22, 2019 | 10.73 | 10.74 | 10.65 | 10.74 | 758,265 | +0.00(+0.00%) |
Apr 18, 2019 | 10.66 | 10.74 | 10.66 | 10.74 | 497,781 | +0.06(+0.55%) |
Apr 17, 2019 | 10.70 | 10.70 | 10.64 | 10.68 | 741,335 | -0.01(-0.06%) |
Apr 16, 2019 | 10.68 | 10.70 | 10.67 | 10.68 | 516,956 | +0.01(+0.12%) |
Apr 15, 2019 | 10.73 | 10.73 | 10.66 | 10.67 | 464,615 | -0.05(-0.43%) |
Apr 12, 2019 | 10.67 | 10.72 | 10.64 | 10.72 | 812,673 | +0.08(+0.74%) |
Apr 11, 2019 | 10.64 | 10.65 | 10.61 | 10.64 | 616,478 | +0.03(+0.25%) |
Apr 10, 2019 | 10.59 | 10.66 | 10.59 | 10.61 | 762,357 | +0.05(+0.44%) |
Apr 09, 2019 | 10.63 | 10.66 | 10.57 | 10.57 | 568,976 | -0.09(-0.80%) |
Apr 08, 2019 | 10.60 | 10.68 | 10.59 | 10.65 | 687,629 | +0.04(+0.37%) |
Apr 05, 2019 | 10.58 | 10.65 | 10.58 | 10.61 | 1,190,149 | +0.03(+0.31%) |
Apr 04, 2019 | 10.53 | 10.61 | 10.53 | 10.58 | 1,341,746 | +0.05(+0.44%) |
Apr 03, 2019 | 10.57 | 10.61 | 10.53 | 10.53 | 1,440,121 | -0.01(-0.06%) |
Apr 02, 2019 | 10.63 | 10.65 | 10.53 | 10.54 | 1,096,049 | -0.09(-0.81%) |
Apr 01, 2019 | 10.66 | 10.73 | 10.61 | 10.63 | 1,193,294 | -0.01(-0.06%) |
Mar 29, 2019 | 10.66 | 10.66 | 10.56 | 10.63 | 1,945,251 | -0.01(-0.06%) |
Mar 28, 2019 | 10.60 | 10.68 | 10.57 | 10.64 | 2,707,799 | +0.06(+0.56%) |
Mar 27, 2019 | 10.61 | 10.63 | 10.56 | 10.58 | 1,404,384 | +0.05(+0.44%) |
Mar 26, 2019 | 10.45 | 10.54 | 10.43 | 10.53 | 1,328,248 | +0.11(+1.07%) |
Mar 25, 2019 | 10.42 | 10.45 | 10.36 | 10.42 | 1,488,770 | +0.02(+0.19%) |
Mar 22, 2019 | 10.40 | 10.43 | 10.37 | 10.40 | 2,547,845 | -0.02(-0.19%) |
Mar 21, 2019 | 10.38 | 10.45 | 10.28 | 10.42 | 1,690,051 | +0.02(+0.19%) |
Mar 20, 2019 | 10.39 | 10.43 | 10.36 | 10.40 | 3,146,038 | +0.01(+0.06%) |
Mar 19, 2019 | 10.35 | 10.44 | 10.30 | 10.39 | 2,943,181 | +0.06(+0.57%) |
Mar 18, 2019 | 10.26 | 10.38 | 10.24 | 10.34 | 1,404,298 | +0.07(+0.64%) |
Mar 15, 2019 | 10.33 | 10.34 | 10.25 | 10.27 | 4,910,826 | -0.06(-0.57%) |
Mar 14, 2019 | 10.30 | 10.35 | 10.26 | 10.33 | 1,277,534 | +0.06(+0.58%) |
Mar 13, 2019 | 10.21 | 10.29 | 10.20 | 10.27 | 1,230,371 | +0.05(+0.51%) |
Mar 12, 2019 | 10.22 | 10.25 | 10.19 | 10.22 | 1,275,813 | -0.02(-0.19%) |
Mar 11, 2019 | 10.13 | 10.25 | 10.13 | 10.24 | 1,616,069 | +0.12(+1.21%) |
Mar 08, 2019 | 10.10 | 10.13 | 10.04 | 10.11 | 991,175 | +0.02(+0.19%) |
Mar 07, 2019 | 10.18 | 10.18 | 10.10 | 10.10 | 944,928 | -0.07(-0.70%) |
Mar 06, 2019 | 10.21 | 10.24 | 10.15 | 10.17 | 1,805,641 | -0.06(-0.57%) |
Mar 05, 2019 | 10.24 | 10.25 | 10.15 | 10.22 | 2,136,519 | +0.03(+0.25%) |
Mar 04, 2019 | 9.992 | 10.21 | 9.992 | 10.20 | 4,255,428 | +0.30(+3.00%) |
Mar 01, 2019 | 9.902 | 9.966 | 9.850 | 9.902 | 1,216,751 | +0.02(+0.20%) |
Feb 28, 2019 | 9.979 | 9.984 | 9.876 | 9.882 | 1,145,386 | -0.09(-0.91%) |
Feb 27, 2019 | 9.921 | 9.989 | 9.844 | 9.973 | 1,535,835 | +0.03(+0.26%) |
Feb 26, 2019 | 9.999 | 10.03 | 9.895 | 9.947 | 1,082,181 | -0.02(-0.19%) |
Feb 25, 2019 | 10.02 | 10.09 | 9.850 | 9.966 | 2,595,417 | -0.05(-0.45%) |
Feb 22, 2019 | 10.01 | 10.04 | 9.973 | 10.01 | 921,040 | +0.03(+0.32%) |
Feb 21, 2019 | 9.947 | 9.992 | 9.940 | 9.979 | 1,267,623 | +0.03(+0.26%) |
Feb 20, 2019 | 10.04 | 10.06 | 9.934 | 9.953 | 1,723,522 | -0.11(-1.09%) |
Feb 19, 2019 | 10.13 | 10.19 | 10.06 | 10.06 | 2,096,058 | -0.11(-1.08%) |
Feb 15, 2019 | 10.27 | 10.30 | 10.05 | 10.17 | 3,230,066 | -0.03(-0.32%) |
Feb 14, 2019 | 10.26 | 10.28 | 10.19 | 10.21 | 2,464,897 | -0.08(-0.75%) |
Feb 13, 2019 | 10.31 | 10.32 | 10.22 | 10.28 | 1,056,978 | -0.04(-0.38%) |
Feb 12, 2019 | 10.35 | 10.39 | 10.31 | 10.32 | 854,582 | -0.01(-0.12%) |
Feb 11, 2019 | 10.33 | 10.37 | 10.27 | 10.33 | 856,490 | +0.01(+0.06%) |
Feb 08, 2019 | 10.31 | 10.38 | 10.31 | 10.33 | 1,545,440 | -0.01(-0.13%) |
Feb 07, 2019 | 10.31 | 10.37 | 10.29 | 10.34 | 1,488,173 | +0.03(+0.25%) |
Feb 06, 2019 | 10.37 | 10.41 | 10.24 | 10.31 | 1,357,656 | -0.06(-0.56%) |
Feb 05, 2019 | 10.32 | 10.42 | 10.32 | 10.37 | 1,638,352 | +0.01(+0.06%) |
Feb 04, 2019 | 10.33 | 10.37 | 10.31 | 10.37 | 1,225,130 | +0.03(+0.25%) |
Feb 01, 2019 | 10.42 | 10.44 | 10.29 | 10.34 | 1,433,348 | -0.08(-0.74%) |
Jan 31, 2019 | 10.27 | 10.42 | 10.23 | 10.42 | 5,904,792 | +0.08(+0.81%) |
Jan 30, 2019 | 10.19 | 10.33 | 10.15 | 10.33 | 19,651,392 | -0.07(-0.68%) |
Jan 29, 2019 | 10.44 | 10.44 | 10.37 | 10.41 | 869,908 | -0.02(-0.19%) |
Jan 28, 2019 | 10.37 | 10.43 | 10.37 | 10.42 | 507,705 | +0.04(+0.37%) |
Jan 25, 2019 | 10.37 | 10.42 | 10.35 | 10.39 | 958,352 | +0.05(+0.44%) |
Jan 24, 2019 | 10.31 | 10.37 | 10.30 | 10.34 | 925,748 | +0.02(+0.19%) |
Jan 23, 2019 | 10.30 | 10.38 | 10.30 | 10.32 | 868,259 | +0.02(+0.19%) |
Jan 22, 2019 | 10.31 | 10.35 | 10.22 | 10.30 | 849,286 | -0.02(-0.19%) |
Jan 18, 2019 | 10.42 | 10.44 | 10.29 | 10.32 | 1,141,198 | -0.07(-0.68%) |
Jan 17, 2019 | 10.32 | 10.41 | 10.32 | 10.39 | 543,334 | +0.03(+0.31%) |
Jan 16, 2019 | 10.33 | 10.37 | 10.31 | 10.36 | 431,504 | +0.06(+0.56%) |
Jan 15, 2019 | 10.27 | 10.31 | 10.24 | 10.30 | 482,695 | +0.03(+0.31%) |
Jan 14, 2019 | 10.23 | 10.32 | 10.22 | 10.27 | 487,307 | +0.01(+0.13%) |
Jan 11, 2019 | 10.17 | 10.27 | 10.15 | 10.26 | 1,064,251 | +0.10(+1.02%) |
Jan 10, 2019 | 10.14 | 10.18 | 10.08 | 10.15 | 557,073 | +0.00(+0.00%) |
Jan 09, 2019 | 10.13 | 10.17 | 10.07 | 10.15 | 597,908 | +0.05(+0.51%) |
Jan 08, 2019 | 10.08 | 10.13 | 10.01 | 10.10 | 1,473,009 | +0.04(+0.39%) |
Jan 07, 2019 | 10.01 | 10.15 | 9.992 | 10.06 | 1,133,859 | +0.05(+0.45%) |
Jan 04, 2019 | 9.882 | 10.06 | 9.882 | 10.02 | 777,674 | +0.16(+1.64%) |
Jan 03, 2019 | 9.805 | 9.953 | 9.785 | 9.856 | 1,058,126 | +0.04(+0.39%) |
Jan 02, 2019 | 9.663 | 9.856 | 9.624 | 9.818 | 1,049,051 | +0.08(+0.86%) |
Dec 31, 2018 | 9.882 | 9.895 | 9.708 | 9.734 | 1,111,627 | -0.12(-1.25%) |
Dec 28, 2018 | 9.824 | 9.940 | 9.779 | 9.856 | 1,058,213 | +0.05(+0.53%) |
Dec 27, 2018 | 9.611 | 9.811 | 9.527 | 9.805 | 1,127,275 | +0.07(+0.73%) |
Dec 26, 2018 | 9.378 | 9.740 | 9.372 | 9.734 | 899,267 | +0.36(+3.79%) |
Dec 24, 2018 | 9.411 | 9.475 | 9.230 | 9.378 | 644,372 | -0.10(-1.02%) |
Dec 21, 2018 | 9.501 | 9.656 | 9.417 | 9.475 | 5,831,398 | -0.01(-0.14%) |
Dec 20, 2018 | 9.753 | 9.766 | 9.398 | 9.488 | 1,387,173 | -0.28(-2.84%) |
Dec 19, 2018 | 9.824 | 9.953 | 9.747 | 9.766 | 1,526,637 | -0.06(-0.59%) |
Dec 18, 2018 | 9.992 | 10.10 | 9.824 | 9.824 | 2,069,094 | -0.11(-1.11%) |
Dec 17, 2018 | 10.26 | 10.28 | 9.915 | 9.934 | 1,853,732 | -0.34(-3.27%) |
Dec 14, 2018 | 10.24 | 10.33 | 10.22 | 10.27 | 581,514 | +0.03(+0.32%) |
Dec 13, 2018 | 10.28 | 10.33 | 10.24 | 10.24 | 934,277 | -0.02(-0.19%) |
Dec 12, 2018 | 10.35 | 10.36 | 10.24 | 10.26 | 1,071,101 | -0.03(-0.31%) |
Dec 11, 2018 | 10.44 | 10.48 | 10.27 | 10.29 | 1,209,783 | -0.09(-0.85%) |
Dec 10, 2018 | 10.51 | 10.52 | 10.35 | 10.38 | 1,430,278 | -0.13(-1.27%) |
Dec 07, 2018 | 10.45 | 10.52 | 10.43 | 10.51 | 1,463,109 | +0.06(+0.61%) |
Dec 06, 2018 | 10.29 | 10.45 | 10.29 | 10.45 | 1,241,661 | +0.08(+0.80%) |
Dec 04, 2018 | 10.53 | 10.59 | 10.35 | 10.36 | 1,688,372 | -0.18(-1.68%) |
Dec 03, 2018 | 10.59 | 10.59 | 10.49 | 10.54 | 937,096 | -0.04(-0.36%) |
Nov 30, 2018 | 10.59 | 10.64 | 10.52 | 10.58 | 1,345,587 | -0.03(-0.30%) |
Nov 29, 2018 | 10.59 | 10.66 | 10.56 | 10.61 | 1,020,717 | -0.01(-0.06%) |
Nov 28, 2018 | 10.55 | 10.64 | 10.51 | 10.62 | 791,031 | +0.07(+0.66%) |
Nov 27, 2018 | 10.55 | 10.62 | 10.54 | 10.55 | 804,921 | -0.04(-0.36%) |
Nov 26, 2018 | 10.62 | 10.65 | 10.57 | 10.59 | 956,278 | +0.02(+0.18%) |
Nov 23, 2018 | 10.47 | 10.64 | 10.47 | 10.57 | 832,434 | +0.08(+0.73%) |
Nov 21, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 10.50 | 10.56 | 10.43 | 10.50 | 1,545,658 | +0.03(+0.24%) |
Nov 19, 2018 | 10.46 | 10.50 | 10.37 | 10.48 | 1,046,306 | +0.02(+0.18%) |
Nov 16, 2018 | 10.50 | 10.51 | 10.42 | 10.46 | 1,262,454 | -0.06(-0.60%) |
Nov 15, 2018 | 10.46 | 10.56 | 10.40 | 10.52 | 1,356,284 | +0.01(+0.06%) |
Nov 14, 2018 | 10.61 | 10.62 | 10.49 | 10.52 | 705,833 | -0.06(-0.60%) |
Nov 13, 2018 | 10.55 | 10.66 | 10.55 | 10.58 | 839,878 | +0.04(+0.42%) |
Nov 12, 2018 | 10.69 | 10.69 | 10.49 | 10.54 | 911,448 | -0.13(-1.25%) |
Nov 09, 2018 | 10.69 | 10.69 | 10.56 | 10.67 | 957,370 | +0.02(+0.18%) |
Nov 08, 2018 | 10.31 | 10.65 | 10.29 | 10.65 | 1,437,396 | +0.22(+2.13%) |
Nov 07, 2018 | 10.49 | 10.50 | 10.35 | 10.43 | 1,366,660 | -0.03(-0.24%) |
Nov 06, 2018 | 10.50 | 10.55 | 10.43 | 10.45 | 927,813 | -0.05(-0.48%) |
Nov 05, 2018 | 10.45 | 10.55 | 10.41 | 10.50 | 911,208 | +0.08(+0.73%) |
Nov 02, 2018 | 10.46 | 10.51 | 10.39 | 10.43 | 969,359 | +0.01(+0.06%) |
Nov 01, 2018 | 10.45 | 10.46 | 10.36 | 10.42 | 720,029 | +0.01(+0.12%) |
Oct 31, 2018 | 10.42 | 10.48 | 10.35 | 10.41 | 993,089 | +0.03(+0.31%) |
Oct 30, 2018 | 10.28 | 10.38 | 10.26 | 10.38 | 1,106,350 | +0.11(+1.11%) |
Oct 29, 2018 | 10.31 | 10.37 | 10.21 | 10.26 | 725,452 | +0.02(+0.19%) |
Oct 26, 2018 | 10.26 | 10.29 | 10.13 | 10.24 | 687,779 | -0.04(-0.37%) |
Oct 25, 2018 | 10.17 | 10.31 | 10.11 | 10.28 | 818,109 | +0.14(+1.37%) |
Oct 24, 2018 | 10.17 | 10.28 | 10.13 | 10.14 | 980,642 | -0.03(-0.25%) |
Oct 23, 2018 | 10.19 | 10.24 | 10.11 | 10.17 | 641,420 | -0.08(-0.74%) |
Oct 22, 2018 | 10.28 | 10.33 | 10.21 | 10.24 | 483,587 | -0.02(-0.19%) |
Oct 19, 2018 | 10.21 | 10.30 | 10.19 | 10.26 | 676,106 | +0.04(+0.37%) |
Oct 18, 2018 | 10.29 | 10.31 | 10.19 | 10.23 | 712,757 | -0.08(-0.74%) |
Oct 17, 2018 | 10.31 | 10.35 | 10.26 | 10.30 | 688,975 | +0.02(+0.19%) |
Oct 16, 2018 | 10.13 | 10.29 | 10.08 | 10.28 | 1,495,556 | +0.17(+1.69%) |
Oct 15, 2018 | 10.05 | 10.18 | 9.997 | 10.11 | 1,033,701 | +0.10(+0.95%) |
Oct 12, 2018 | 10.20 | 10.20 | 9.994 | 10.02 | 1,275,862 | -0.04(-0.38%) |
Oct 11, 2018 | 10.22 | 10.23 | 10.05 | 10.05 | 1,309,601 | -0.19(-1.86%) |
Oct 10, 2018 | 10.27 | 10.39 | 10.24 | 10.24 | 1,370,008 | -0.02(-0.19%) |
Oct 09, 2018 | 10.24 | 10.27 | 10.17 | 10.26 | 1,210,113 | +0.04(+0.43%) |
Oct 08, 2018 | 10.18 | 10.24 | 10.16 | 10.22 | 607,542 | +0.05(+0.50%) |
Oct 05, 2018 | 10.27 | 10.28 | 10.17 | 10.17 | 821,549 | -0.08(-0.80%) |
Oct 04, 2018 | 10.34 | 10.34 | 10.23 | 10.25 | 720,759 | -0.11(-1.10%) |
Oct 03, 2018 | 10.32 | 10.38 | 10.31 | 10.36 | 997,439 | +0.08(+0.74%) |
Oct 02, 2018 | 10.22 | 10.33 | 10.21 | 10.29 | 917,793 | +0.08(+0.75%) |
Oct 01, 2018 | 10.30 | 10.34 | 10.19 | 10.21 | 1,084,485 | -0.08(-0.80%) |
Sep 28, 2018 | 10.20 | 10.32 | 10.20 | 10.29 | 1,029,618 | +0.08(+0.74%) |
Sep 27, 2018 | 10.16 | 10.28 | 10.16 | 10.22 | 570,631 | +0.05(+0.50%) |
Sep 26, 2018 | 10.28 | 10.29 | 10.14 | 10.17 | 1,189,444 | -0.10(-0.93%) |
Sep 25, 2018 | 10.30 | 10.33 | 10.24 | 10.26 | 936,778 | -0.01(-0.06%) |
Sep 24, 2018 | 10.39 | 10.41 | 10.26 | 10.27 | 1,202,147 | -0.11(-1.04%) |
Sep 21, 2018 | 10.36 | 10.39 | 10.31 | 10.38 | 4,188,988 | +0.03(+0.24%) |
Sep 20, 2018 | 10.38 | 10.43 | 10.33 | 10.35 | 823,142 | -0.01(-0.06%) |
Sep 19, 2018 | 10.41 | 10.43 | 10.35 | 10.36 | 760,062 | -0.05(-0.49%) |
Sep 18, 2018 | 10.40 | 10.45 | 10.38 | 10.41 | 1,217,997 | +0.00(+0.00%) |
Sep 17, 2018 | 10.42 | 10.44 | 10.37 | 10.41 | 1,313,706 | +0.00(+0.00%) |
Sep 14, 2018 | 10.49 | 10.49 | 10.41 | 10.41 | 1,185,631 | -0.08(-0.73%) |
Sep 13, 2018 | 10.54 | 10.57 | 10.46 | 10.49 | 2,267,388 | -0.03(-0.30%) |
Sep 12, 2018 | 10.52 | 10.53 | 10.40 | 10.52 | 1,101,168 | -0.02(-0.18%) |
Sep 11, 2018 | 10.61 | 10.64 | 10.53 | 10.54 | 826,112 | -0.10(-0.94%) |
Sep 10, 2018 | 10.64 | 10.64 | 10.61 | 10.64 | 664,436 | +0.03(+0.29%) |
Sep 07, 2018 | 10.64 | 10.64 | 10.58 | 10.60 | 1,502,093 | -0.04(-0.35%) |
Sep 06, 2018 | 10.60 | 10.68 | 10.58 | 10.64 | 692,218 | +0.06(+0.53%) |
Sep 05, 2018 | 10.56 | 10.60 | 10.50 | 10.59 | 960,850 | +0.04(+0.35%) |
Sep 04, 2018 | 10.57 | 10.67 | 10.53 | 10.55 | 1,253,176 | -0.02(-0.24%) |
Aug 31, 2018 | 10.57 | 10.57 | 10.57 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 10.59 | 10.63 | 10.50 | 10.60 | 831,033 | +0.03(+0.29%) |
Aug 29, 2018 | 10.50 | 10.57 | 10.48 | 10.57 | 1,268,537 | +0.07(+0.65%) |
Aug 28, 2018 | 10.41 | 10.51 | 10.39 | 10.50 | 968,669 | +0.09(+0.84%) |
Aug 27, 2018 | 10.29 | 10.42 | 10.27 | 10.41 | 1,354,971 | +0.11(+1.03%) |
Aug 24, 2018 | 10.35 | 10.35 | 10.28 | 10.31 | 658,139 | -0.02(-0.24%) |
Aug 23, 2018 | 10.31 | 10.34 | 10.27 | 10.33 | 649,814 | +0.02(+0.24%) |
Aug 22, 2018 | 10.30 | 10.31 | 10.22 | 10.31 | 952,934 | +0.01(+0.12%) |
Aug 21, 2018 | 10.21 | 10.31 | 10.18 | 10.29 | 814,196 | +0.08(+0.79%) |
Aug 20, 2018 | 10.20 | 10.21 | 10.16 | 10.21 | 620,922 | +0.02(+0.18%) |
Aug 17, 2018 | 10.16 | 10.20 | 10.13 | 10.19 | 2,495,887 | +0.02(+0.24%) |
Aug 16, 2018 | 10.13 | 10.18 | 10.08 | 10.17 | 1,021,097 | +0.09(+0.87%) |
Aug 15, 2018 | 10.09 | 10.12 | 10.02 | 10.08 | 1,294,034 | -0.01(-0.12%) |
Aug 14, 2018 | 10.10 | 10.12 | 10.05 | 10.09 | 1,427,981 | -0.01(-0.12%) |
Aug 13, 2018 | 9.950 | 10.11 | 9.950 | 10.11 | 1,624,989 | +0.12(+1.18%) |
Aug 10, 2018 | 9.963 | 10.04 | 9.950 | 9.988 | 1,325,433 | -0.02(-0.19%) |
Aug 09, 2018 | 9.913 | 10.04 | 9.913 | 10.01 | 1,068,008 | +0.08(+0.82%) |
Aug 08, 2018 | 9.931 | 10.05 | 9.763 | 9.925 | 2,785,581 | -0.14(-1.42%) |
Aug 07, 2018 | 10.21 | 10.21 | 9.988 | 10.07 | 1,853,552 | -0.08(-0.80%) |
Aug 06, 2018 | 10.24 | 10.26 | 10.14 | 10.15 | 1,278,016 | -0.11(-1.09%) |
Aug 03, 2018 | 10.34 | 10.34 | 10.19 | 10.26 | 3,427,208 | -0.07(-0.66%) |
Aug 02, 2018 | 10.29 | 10.35 | 10.28 | 10.33 | 2,518,744 | +0.04(+0.36%) |
Aug 01, 2018 | 10.46 | 10.46 | 10.26 | 10.29 | 1,607,656 | -0.17(-1.67%) |
Jul 31, 2018 | 10.43 | 10.49 | 10.37 | 10.47 | 2,817,886 | +0.06(+0.60%) |
Jul 30, 2018 | 10.24 | 10.44 | 10.24 | 10.40 | 4,171,736 | +0.16(+1.58%) |
Jul 27, 2018 | 10.24 | 10.27 | 10.14 | 10.24 | 3,121,586 | +0.07(+0.67%) |
Jul 26, 2018 | 10.11 | 10.31 | 10.11 | 10.17 | 3,683,183 | +0.02(+0.25%) |
Jul 25, 2018 | 10.27 | 10.31 | 10.11 | 10.15 | 4,604,915 | -0.15(-1.45%) |
Jul 24, 2018 | 10.46 | 10.47 | 10.24 | 10.30 | 31,036,668 | -0.40(-3.78%) |
Jul 23, 2018 | 10.77 | 10.83 | 10.69 | 10.70 | 5,261,040 | -0.09(-0.81%) |
Jul 20, 2018 | 10.87 | 10.90 | 10.70 | 10.79 | 9,122,346 | +0.44(+4.21%) |
Jul 19, 2018 | 10.27 | 10.38 | 10.26 | 10.35 | 425,209 | +0.08(+0.79%) |
Jul 18, 2018 | 10.30 | 10.32 | 10.24 | 10.27 | 446,666 | -0.04(-0.36%) |
Jul 17, 2018 | 10.32 | 10.36 | 10.26 | 10.31 | 458,907 | +0.00(+0.00%) |
Jul 16, 2018 | 10.32 | 10.34 | 10.29 | 10.31 | 351,899 | -0.01(-0.06%) |
Jul 13, 2018 | 10.35 | 10.38 | 10.30 | 10.32 | 264,214 | -0.04(-0.42%) |
Jul 12, 2018 | 10.43 | 10.44 | 10.32 | 10.36 | 442,951 | -0.04(-0.42%) |
Jul 11, 2018 | 10.29 | 10.44 | 10.27 | 10.40 | 425,221 | +0.09(+0.85%) |
Jul 10, 2018 | 10.42 | 10.42 | 10.31 | 10.32 | 760,417 | -0.06(-0.60%) |
Jul 09, 2018 | 10.46 | 10.46 | 10.35 | 10.38 | 995,823 | -0.06(-0.60%) |
Jul 06, 2018 | 10.44 | 10.54 | 10.43 | 10.44 | 717,412 | +0.00(+0.00%) |
Jul 05, 2018 | 10.47 | 10.47 | 10.37 | 10.44 | 894,149 | +0.01(+0.12%) |
Jul 03, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.07(+0.72%) | |
Jul 02, 2018 | 10.22 | 10.35 | 10.22 | 10.35 | 582,122 | +0.10(+0.97%) |
Jun 29, 2018 | 10.29 | 10.31 | 10.20 | 10.26 | 945,944 | -0.01(-0.12%) |
Jun 28, 2018 | 10.19 | 10.29 | 10.16 | 10.27 | 638,363 | +0.10(+0.98%) |
Jun 27, 2018 | 10.30 | 10.30 | 10.16 | 10.17 | 803,290 | -0.14(-1.33%) |
Jun 26, 2018 | 10.36 | 10.37 | 10.29 | 10.31 | 694,807 | -0.06(-0.54%) |
Jun 25, 2018 | 10.35 | 10.42 | 10.29 | 10.36 | 1,240,856 | +0.02(+0.24%) |
Jun 22, 2018 | 10.34 | 10.40 | 10.28 | 10.34 | 1,949,455 | +0.02(+0.18%) |
Jun 21, 2018 | 10.31 | 10.32 | 10.25 | 10.32 | 1,208,245 | -0.02(-0.18%) |
Jun 20, 2018 | 10.38 | 10.42 | 10.29 | 10.34 | 2,315,324 | -0.06(-0.60%) |
Jun 19, 2018 | 10.34 | 10.40 | 10.34 | 10.40 | 556,246 | +0.06(+0.60%) |
Jun 18, 2018 | 10.27 | 10.34 | 10.25 | 10.34 | 708,759 | +0.06(+0.61%) |
Jun 15, 2018 | 10.30 | 10.27 | 10.27 | 1,723,529 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.17 | 10.27 | 10.08 | 10.27 | 1,351,241 | +0.17(+1.73%) |
Jun 13, 2018 | 10.06 | 10.11 | 9.971 | 10.10 | 1,448,021 | +0.04(+0.43%) |
Jun 12, 2018 | 10.07 | 10.07 | 9.977 | 10.06 | 877,855 | -0.01(-0.06%) |
Jun 11, 2018 | 10.07 | 10.09 | 10.01 | 10.06 | 797,382 | +0.00(+0.00%) |
Jun 08, 2018 | 10.11 | 10.15 | 10.06 | 10.06 | 561,948 | -0.02(-0.18%) |
Jun 07, 2018 | 10.06 | 10.14 | 10.03 | 10.08 | 591,167 | +0.02(+0.18%) |
Jun 06, 2018 | 10.08 | 9.990 | 10.06 | 798,399 | +0.02(+0.18%) | |
Jun 05, 2018 | 10.12 | 10.14 | 10.02 | 10.04 | 661,479 | -0.09(-0.90%) |
Jun 04, 2018 | 10.07 | 10.14 | 9.990 | 10.14 | 669,376 | +0.11(+1.10%) |
Jun 01, 2018 | 10.04 | 10.04 | 9.974 | 10.03 | 490,028 | +0.02(+0.24%) |
May 31, 2018 | 10.06 | 10.06 | 9.962 | 10.00 | 515,453 | -0.07(-0.67%) |
May 30, 2018 | 10.06 | 10.11 | 10.03 | 10.07 | 490,440 | +0.03(+0.30%) |
May 29, 2018 | 10.03 | 10.11 | 10.01 | 10.04 | 550,935 | -0.02(-0.24%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.18%) | |
May 24, 2018 | 10.14 | 10.14 | 10.03 | 10.04 | 431,855 | -0.09(-0.84%) |
May 23, 2018 | 10.14 | 10.18 | 10.08 | 10.13 | 418,336 | -0.03(-0.30%) |
May 22, 2018 | 10.18 | 10.19 | 10.14 | 10.16 | 654,303 | +0.01(+0.12%) |
May 21, 2018 | 10.09 | 10.15 | 10.04 | 10.15 | 957,185 | +0.08(+0.79%) |
May 18, 2018 | 10.06 | 10.08 | 9.965 | 10.07 | 548,084 | +0.04(+0.43%) |
May 17, 2018 | 10.04 | 10.06 | 9.996 | 10.03 | 595,748 | -0.01(-0.12%) |
May 16, 2018 | 10.01 | 10.09 | 9.996 | 10.04 | 775,553 | +0.04(+0.37%) |
May 15, 2018 | 9.953 | 10.04 | 9.947 | 10.00 | 899,271 | +0.04(+0.43%) |
May 14, 2018 | 10.00 | 10.03 | 9.941 | 9.959 | 771,389 | +0.00(+0.00%) |
May 11, 2018 | 10.02 | 10.07 | 9.950 | 9.959 | 500,565 | -0.07(-0.67%) |
May 10, 2018 | 9.971 | 10.04 | 9.941 | 10.03 | 893,360 | +0.07(+0.74%) |
May 09, 2018 | 10.03 | 10.05 | 9.892 | 9.953 | 547,528 | -0.07(-0.73%) |
May 08, 2018 | 9.782 | 10.24 | 9.776 | 10.03 | 1,851,902 | +0.38(+3.93%) |
May 07, 2018 | 9.659 | 9.684 | 9.580 | 9.647 | 563,168 | +0.00(+0.00%) |
May 04, 2018 | 9.470 | 9.666 | 9.452 | 9.647 | 517,327 | +0.17(+1.74%) |
May 03, 2018 | 9.409 | 9.494 | 9.317 | 9.482 | 478,120 | +0.09(+0.91%) |
May 02, 2018 | 9.366 | 9.464 | 9.323 | 9.397 | 436,587 | +0.01(+0.07%) |