Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.88 | 11.89 | 11.86 | 11.87 | 621,628 | -0.02(-0.15%) |
Nov 27, 2019 | 11.85 | 11.89 | 11.84 | 11.88 | 1,170,638 | +0.00(+0.00%) |
Nov 26, 2019 | 11.78 | 11.88 | 11.78 | 11.88 | 1,425,042 | +0.08(+0.69%) |
Nov 25, 2019 | 11.78 | 11.81 | 11.75 | 11.80 | 1,180,403 | +0.03(+0.25%) |
Nov 22, 2019 | 11.76 | 11.82 | 11.73 | 11.77 | 1,475,358 | +0.01(+0.05%) |
Nov 21, 2019 | 11.81 | 11.84 | 11.77 | 11.77 | 1,234,653 | -0.01(-0.10%) |
Nov 20, 2019 | 11.84 | 11.89 | 11.78 | 11.78 | 2,051,896 | -0.03(-0.25%) |
Nov 19, 2019 | 11.87 | 11.91 | 11.81 | 11.81 | 1,746,960 | -0.05(-0.44%) |
Nov 18, 2019 | 11.80 | 11.88 | 11.80 | 11.86 | 1,337,273 | +0.06(+0.49%) |
Nov 15, 2019 | 11.81 | 11.84 | 11.77 | 11.80 | 1,185,230 | +0.00(+0.00%) |
Nov 14, 2019 | 11.76 | 11.81 | 11.74 | 11.80 | 1,176,135 | +0.03(+0.30%) |
Nov 13, 2019 | 11.77 | 11.80 | 11.73 | 11.77 | 1,293,501 | +0.01(+0.10%) |
Nov 12, 2019 | 11.80 | 11.81 | 11.74 | 11.75 | 1,223,711 | -0.02(-0.15%) |
Nov 11, 2019 | 11.82 | 11.89 | 11.75 | 11.77 | 1,280,511 | -0.07(-0.59%) |
Nov 08, 2019 | 11.73 | 11.84 | 11.71 | 11.84 | 1,151,754 | +0.12(+0.99%) |
Nov 07, 2019 | 11.75 | 11.78 | 11.70 | 11.73 | 1,315,583 | -0.01(-0.05%) |
Nov 06, 2019 | 11.62 | 11.76 | 11.60 | 11.73 | 1,340,227 | +0.11(+0.95%) |
Nov 05, 2019 | 11.71 | 11.74 | 11.55 | 11.62 | 2,667,838 | -0.09(-0.75%) |
Nov 04, 2019 | 11.81 | 11.87 | 11.71 | 11.71 | 1,763,805 | -0.10(-0.89%) |
Nov 01, 2019 | 11.80 | 11.87 | 11.76 | 11.81 | 2,647,541 | +0.01(+0.10%) |
Oct 31, 2019 | 11.81 | 11.82 | 11.69 | 11.80 | 2,424,559 | +0.02(+0.15%) |
Oct 30, 2019 | 11.80 | 11.87 | 11.69 | 11.78 | 2,767,386 | -0.12(-0.98%) |
Oct 29, 2019 | 11.80 | 11.96 | 11.80 | 11.90 | 2,478,809 | +0.08(+0.69%) |
Oct 28, 2019 | 11.80 | 11.83 | 11.76 | 11.82 | 1,107,701 | +0.05(+0.45%) |
Oct 25, 2019 | 11.81 | 11.85 | 11.75 | 11.77 | 1,079,136 | -0.04(-0.34%) |
Oct 24, 2019 | 11.89 | 11.91 | 11.81 | 11.81 | 1,336,071 | -0.08(-0.69%) |
Oct 23, 2019 | 11.88 | 11.89 | 11.86 | 11.89 | 1,554,144 | +0.02(+0.15%) |
Oct 22, 2019 | 11.88 | 11.88 | 11.81 | 11.87 | 1,240,710 | +0.02(+0.20%) |
Oct 21, 2019 | 11.78 | 11.91 | 11.78 | 11.85 | 1,735,432 | +0.06(+0.49%) |
Oct 18, 2019 | 11.77 | 11.85 | 11.75 | 11.79 | 2,265,569 | +0.00(+0.00%) |
Oct 17, 2019 | 11.77 | 11.79 | 11.70 | 11.79 | 1,376,867 | +0.08(+0.70%) |
Oct 16, 2019 | 11.67 | 11.72 | 11.63 | 11.71 | 1,170,053 | +0.04(+0.35%) |
Oct 15, 2019 | 11.58 | 11.73 | 11.57 | 11.67 | 1,321,599 | +0.09(+0.75%) |
Oct 14, 2019 | 11.58 | 11.61 | 11.53 | 11.58 | 1,086,644 | -0.01(-0.05%) |
Oct 11, 2019 | 11.62 | 11.65 | 11.59 | 11.59 | 1,333,384 | +0.01(+0.10%) |
Oct 10, 2019 | 11.56 | 11.63 | 11.53 | 11.57 | 1,574,068 | +0.02(+0.15%) |
Oct 09, 2019 | 11.54 | 11.62 | 11.51 | 11.56 | 1,789,142 | +0.05(+0.46%) |
Oct 08, 2019 | 11.53 | 11.56 | 11.46 | 11.50 | 1,334,895 | -0.04(-0.30%) |
Oct 07, 2019 | 11.48 | 11.59 | 11.48 | 11.54 | 1,523,297 | +0.01(+0.10%) |
Oct 04, 2019 | 11.43 | 11.53 | 11.42 | 11.53 | 1,913,639 | +0.09(+0.76%) |
Oct 03, 2019 | 11.35 | 11.48 | 11.30 | 11.44 | 3,705,841 | +0.16(+1.45%) |
Oct 02, 2019 | 11.39 | 11.45 | 11.20 | 11.28 | 3,381,397 | -0.17(-1.53%) |
Oct 01, 2019 | 11.37 | 11.52 | 11.36 | 11.45 | 2,760,346 | +0.06(+0.51%) |
Sep 30, 2019 | 11.32 | 11.40 | 11.21 | 11.39 | 3,752,022 | +0.07(+0.62%) |
Sep 27, 2019 | 11.47 | 11.51 | 11.29 | 11.32 | 3,077,067 | -0.13(-1.17%) |
Sep 26, 2019 | 11.60 | 11.62 | 11.41 | 11.46 | 4,636,345 | -0.12(-1.01%) |
Sep 25, 2019 | 11.52 | 11.61 | 11.51 | 11.57 | 3,265,299 | +0.06(+0.54%) |
Sep 24, 2019 | 11.53 | 11.67 | 11.50 | 11.51 | 3,900,669 | +0.03(+0.25%) |
Sep 23, 2019 | 11.41 | 11.53 | 11.39 | 11.48 | 4,264,717 | +0.11(+0.95%) |
Sep 20, 2019 | 11.34 | 11.46 | 11.31 | 11.38 | 5,651,309 | +0.08(+0.70%) |
Sep 19, 2019 | 11.30 | 11.35 | 11.27 | 11.30 | 2,341,102 | +0.02(+0.15%) |
Sep 18, 2019 | 11.24 | 11.30 | 11.20 | 11.28 | 2,199,315 | +0.06(+0.51%) |
Sep 17, 2019 | 11.11 | 11.22 | 11.08 | 11.22 | 1,839,591 | +0.11(+1.02%) |
Sep 16, 2019 | 11.17 | 11.17 | 11.08 | 11.11 | 1,929,333 | -0.05(-0.46%) |
Sep 13, 2019 | 11.16 | 11.23 | 11.13 | 11.16 | 2,062,461 | +0.04(+0.36%) |
Sep 12, 2019 | 11.21 | 11.22 | 11.10 | 11.12 | 2,401,337 | -0.07(-0.66%) |
Sep 11, 2019 | 11.17 | 11.22 | 11.11 | 11.19 | 2,186,515 | +0.08(+0.72%) |
Sep 10, 2019 | 11.07 | 11.16 | 11.06 | 11.11 | 2,225,879 | +0.05(+0.41%) |
Sep 09, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 2,225,550 | +0.05(+0.46%) |
Sep 06, 2019 | 10.94 | 11.03 | 10.90 | 11.02 | 2,134,266 | +0.08(+0.73%) |
Sep 05, 2019 | 10.96 | 11.02 | 10.91 | 10.94 | 2,956,429 | +0.02(+0.21%) |
Sep 04, 2019 | 10.94 | 10.96 | 10.90 | 10.92 | 1,550,531 | +0.01(+0.05%) |
Sep 03, 2019 | 10.85 | 10.93 | 10.80 | 10.91 | 2,886,613 | +0.07(+0.68%) |
Aug 30, 2019 | 10.83 | 10.88 | 10.79 | 10.84 | 2,148,874 | +0.03(+0.26%) |
Aug 29, 2019 | 10.88 | 10.88 | 10.72 | 10.81 | 1,757,759 | -0.02(-0.16%) |
Aug 28, 2019 | 10.80 | 10.84 | 10.72 | 10.82 | 2,026,988 | +0.01(+0.05%) |
Aug 27, 2019 | 11.03 | 11.05 | 10.81 | 10.82 | 3,487,395 | -0.20(-1.81%) |
Aug 26, 2019 | 10.91 | 11.03 | 10.90 | 11.02 | 2,138,036 | +0.16(+1.52%) |
Aug 23, 2019 | 10.98 | 11.02 | 10.83 | 10.85 | 2,455,805 | -0.13(-1.19%) |
Aug 22, 2019 | 11.00 | 11.06 | 10.96 | 10.98 | 2,416,161 | -0.03(-0.26%) |
Aug 21, 2019 | 11.17 | 11.19 | 10.97 | 11.01 | 4,616,360 | -0.18(-1.57%) |
Aug 20, 2019 | 11.30 | 11.30 | 11.18 | 11.19 | 1,484,880 | -0.07(-0.61%) |
Aug 19, 2019 | 11.28 | 11.28 | 11.15 | 11.26 | 1,579,388 | +0.06(+0.51%) |
Aug 16, 2019 | 11.09 | 11.22 | 11.09 | 11.20 | 1,789,496 | +0.15(+1.34%) |
Aug 15, 2019 | 10.99 | 11.09 | 10.97 | 11.05 | 1,646,671 | +0.09(+0.78%) |
Aug 14, 2019 | 11.14 | 11.16 | 10.97 | 10.97 | 2,889,985 | -0.26(-2.28%) |
Aug 13, 2019 | 11.15 | 11.28 | 11.15 | 11.22 | 2,097,501 | +0.02(+0.15%) |
Aug 12, 2019 | 11.29 | 11.30 | 11.18 | 11.21 | 1,444,553 | -0.09(-0.80%) |
Aug 09, 2019 | 11.28 | 11.35 | 11.26 | 11.30 | 2,351,793 | -0.01(-0.05%) |
Aug 08, 2019 | 11.16 | 11.31 | 11.11 | 11.30 | 2,875,839 | +0.14(+1.27%) |
Aug 07, 2019 | 11.02 | 11.19 | 10.97 | 11.16 | 4,723,951 | +0.10(+0.87%) |
Aug 06, 2019 | 10.91 | 11.07 | 10.90 | 11.06 | 3,157,644 | +0.21(+1.94%) |
Aug 05, 2019 | 11.05 | 11.11 | 10.80 | 10.85 | 3,972,263 | -0.22(-2.00%) |
Aug 02, 2019 | 10.98 | 11.11 | 10.97 | 11.07 | 4,082,860 | +0.12(+1.14%) |
Aug 01, 2019 | 10.98 | 11.04 | 10.95 | 10.95 | 2,474,858 | -0.01(-0.05%) |
Jul 31, 2019 | 10.74 | 11.07 | 10.72 | 10.96 | 4,818,384 | +0.05(+0.47%) |
Jul 30, 2019 | 10.94 | 10.99 | 10.90 | 10.90 | 3,177,920 | +0.02(+0.21%) |
Jul 29, 2019 | 10.90 | 10.95 | 10.88 | 10.88 | 2,296,523 | -0.02(-0.21%) |
Jul 26, 2019 | 10.91 | 10.94 | 10.88 | 10.90 | 4,355,121 | +0.01(+0.05%) |
Jul 25, 2019 | 10.93 | 10.94 | 10.84 | 10.90 | 1,370,877 | -0.03(-0.26%) |
Jul 24, 2019 | 10.93 | 10.96 | 10.84 | 10.93 | 1,595,849 | -0.01(-0.05%) |
Jul 23, 2019 | 10.92 | 10.95 | 10.88 | 10.93 | 1,263,791 | +0.01(+0.10%) |
Jul 22, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 1,456,531 | +0.06(+0.52%) |
Jul 19, 2019 | 10.88 | 10.94 | 10.86 | 10.86 | 1,707,307 | -0.01(-0.10%) |
Jul 18, 2019 | 10.86 | 10.89 | 10.82 | 10.88 | 1,812,459 | +0.00(+0.00%) |
Jul 17, 2019 | 10.90 | 10.92 | 10.85 | 10.88 | 1,249,418 | -0.02(-0.21%) |
Jul 16, 2019 | 10.92 | 10.94 | 10.86 | 10.90 | 1,462,856 | -0.03(-0.26%) |
Jul 15, 2019 | 10.91 | 10.96 | 10.91 | 10.93 | 1,401,801 | +0.02(+0.16%) |
Jul 12, 2019 | 10.91 | 10.94 | 10.88 | 10.91 | 1,715,931 | +0.00(+0.00%) |
Jul 11, 2019 | 10.86 | 10.91 | 10.85 | 10.91 | 2,711,458 | +0.07(+0.63%) |
Jul 10, 2019 | 10.83 | 10.88 | 10.82 | 10.84 | 2,144,845 | +0.03(+0.31%) |
Jul 09, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 1,481,066 | +0.01(+0.11%) |
Jul 08, 2019 | 10.81 | 10.88 | 10.77 | 10.80 | 2,123,488 | -0.05(-0.47%) |
Jul 05, 2019 | 10.74 | 10.85 | 10.68 | 10.85 | 2,115,963 | +0.11(+1.06%) |
Jul 03, 2019 | 10.64 | 10.75 | 10.63 | 10.73 | 1,754,121 | +0.10(+0.91%) |
Jul 02, 2019 | 10.72 | 10.74 | 10.57 | 10.64 | 2,779,889 | -0.07(-0.69%) |
Jul 01, 2019 | 10.78 | 10.82 | 10.68 | 10.71 | 2,156,399 | -0.01(-0.11%) |
Jun 28, 2019 | 10.71 | 10.78 | 10.69 | 10.72 | 3,105,923 | +0.05(+0.48%) |
Jun 27, 2019 | 10.64 | 10.68 | 10.59 | 10.67 | 2,481,197 | +0.07(+0.70%) |
Jun 26, 2019 | 10.67 | 10.70 | 10.60 | 10.60 | 2,795,502 | -0.04(-0.42%) |
Jun 25, 2019 | 10.69 | 10.71 | 10.63 | 10.64 | 2,514,315 | -0.01(-0.10%) |
Jun 24, 2019 | 10.65 | 10.69 | 10.61 | 10.65 | 1,836,568 | +0.06(+0.57%) |
Jun 21, 2019 | 10.59 | 10.65 | 10.57 | 10.59 | 2,359,547 | +0.01(+0.05%) |
Jun 20, 2019 | 10.65 | 10.67 | 10.59 | 10.59 | 1,973,289 | -0.04(-0.42%) |
Jun 19, 2019 | 10.53 | 10.65 | 10.51 | 10.63 | 1,462,805 | +0.09(+0.84%) |
Jun 18, 2019 | 10.55 | 10.58 | 10.50 | 10.54 | 1,877,985 | +0.06(+0.58%) |
Jun 17, 2019 | 10.51 | 10.54 | 10.46 | 10.48 | 2,080,666 | -0.01(-0.05%) |
Jun 14, 2019 | 10.47 | 10.52 | 10.46 | 10.49 | 1,103,965 | +0.01(+0.11%) |
Jun 13, 2019 | 10.49 | 10.49 | 10.44 | 10.48 | 1,475,176 | +0.02(+0.16%) |
Jun 12, 2019 | 10.45 | 10.49 | 10.44 | 10.46 | 1,126,648 | +0.03(+0.32%) |
Jun 11, 2019 | 10.47 | 10.48 | 10.41 | 10.43 | 1,204,017 | -0.03(-0.32%) |
Jun 10, 2019 | 10.40 | 10.46 | 10.36 | 10.46 | 1,395,107 | +0.07(+0.69%) |
Jun 07, 2019 | 10.43 | 10.43 | 10.31 | 10.39 | 2,452,432 | -0.01(-0.05%) |
Jun 06, 2019 | 10.37 | 10.43 | 10.26 | 10.39 | 2,802,376 | +0.06(+0.54%) |
Jun 05, 2019 | 10.43 | 10.46 | 10.31 | 10.34 | 2,264,908 | -0.06(-0.59%) |
Jun 04, 2019 | 10.38 | 10.41 | 10.28 | 10.40 | 2,357,944 | +0.09(+0.86%) |
Jun 03, 2019 | 10.10 | 10.34 | 10.10 | 10.31 | 2,317,099 | +0.22(+2.14%) |
May 31, 2019 | 10.18 | 10.18 | 10.02 | 10.09 | 3,403,516 | -0.11(-1.08%) |
May 30, 2019 | 10.29 | 10.30 | 10.17 | 10.20 | 2,108,300 | -0.07(-0.65%) |
May 29, 2019 | 10.34 | 10.35 | 10.24 | 10.27 | 2,220,262 | -0.06(-0.59%) |
May 28, 2019 | 10.41 | 10.44 | 10.33 | 10.33 | 1,889,943 | -0.08(-0.80%) |
May 24, 2019 | 10.40 | 10.43 | 10.39 | 10.41 | 1,129,264 | +0.04(+0.37%) |
May 23, 2019 | 10.35 | 10.38 | 10.34 | 10.38 | 1,441,508 | -0.01(-0.11%) |
May 22, 2019 | 10.35 | 10.39 | 10.34 | 10.39 | 1,140,029 | +0.03(+0.32%) |
May 21, 2019 | 10.41 | 10.41 | 10.34 | 10.35 | 1,386,019 | -0.02(-0.21%) |
May 20, 2019 | 10.46 | 10.47 | 10.37 | 10.38 | 1,841,646 | -0.07(-0.69%) |
May 17, 2019 | 10.41 | 10.49 | 10.41 | 10.45 | 1,569,115 | -0.02(-0.21%) |
May 16, 2019 | 10.45 | 10.49 | 10.44 | 10.47 | 1,992,222 | +0.03(+0.26%) |
May 15, 2019 | 10.45 | 10.47 | 10.40 | 10.44 | 1,126,620 | -0.01(-0.05%) |
May 14, 2019 | 10.44 | 10.48 | 10.40 | 10.45 | 1,330,889 | +0.01(+0.11%) |
May 13, 2019 | 10.45 | 10.47 | 10.40 | 10.44 | 1,808,670 | -0.06(-0.58%) |
May 10, 2019 | 10.45 | 10.53 | 10.42 | 10.50 | 2,023,243 | +0.06(+0.53%) |
May 09, 2019 | 10.41 | 10.45 | 10.33 | 10.44 | 2,526,161 | -0.01(-0.05%) |
May 08, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 2,343,375 | +0.01(+0.05%) |
May 07, 2019 | 10.48 | 10.56 | 10.43 | 10.44 | 3,770,126 | -0.08(-0.79%) |
May 06, 2019 | 10.43 | 10.55 | 10.43 | 10.53 | 1,773,874 | +0.01(+0.11%) |
May 03, 2019 | 10.54 | 10.55 | 10.45 | 10.51 | 2,229,435 | -0.01(-0.05%) |
May 02, 2019 | 10.52 | 10.58 | 10.45 | 10.52 | 1,959,515 | +0.02(+0.16%) |
May 01, 2019 | 10.54 | 10.73 | 10.43 | 10.50 | 3,007,261 | -0.11(-0.99%) |
Apr 30, 2019 | 10.58 | 10.61 | 10.52 | 10.61 | 2,289,302 | +0.05(+0.47%) |
Apr 29, 2019 | 10.56 | 10.60 | 10.53 | 10.56 | 1,925,699 | -0.03(-0.31%) |
Apr 26, 2019 | 10.50 | 10.62 | 10.49 | 10.59 | 2,262,143 | +0.12(+1.16%) |
Apr 25, 2019 | 10.59 | 10.59 | 10.41 | 10.47 | 2,079,693 | -0.10(-0.94%) |
Apr 24, 2019 | 10.54 | 10.59 | 10.53 | 10.57 | 1,737,529 | +0.06(+0.58%) |
Apr 23, 2019 | 10.49 | 10.54 | 10.46 | 10.51 | 1,712,982 | +0.06(+0.53%) |
Apr 22, 2019 | 10.45 | 10.46 | 10.40 | 10.45 | 1,283,124 | +0.01(+0.05%) |
Apr 18, 2019 | 10.40 | 10.47 | 10.40 | 10.45 | 1,429,245 | +0.04(+0.43%) |
Apr 17, 2019 | 10.43 | 10.44 | 10.39 | 10.40 | 1,222,005 | -0.02(-0.21%) |
Apr 16, 2019 | 10.46 | 10.47 | 10.43 | 10.43 | 1,609,011 | -0.03(-0.32%) |
Apr 15, 2019 | 10.46 | 10.48 | 10.43 | 10.46 | 1,442,197 | +0.00(+0.00%) |
Apr 12, 2019 | 10.49 | 10.49 | 10.43 | 10.46 | 1,283,953 | +0.01(+0.05%) |
Apr 11, 2019 | 10.48 | 10.49 | 10.43 | 10.45 | 1,503,891 | -0.01(-0.05%) |
Apr 10, 2019 | 10.46 | 10.48 | 10.44 | 10.46 | 1,147,382 | +0.02(+0.21%) |
Apr 09, 2019 | 10.53 | 10.53 | 10.44 | 10.44 | 1,737,481 | -0.08(-0.79%) |
Apr 08, 2019 | 10.51 | 10.53 | 10.49 | 10.52 | 1,556,643 | +0.01(+0.10%) |
Apr 05, 2019 | 10.50 | 10.54 | 10.50 | 10.51 | 1,553,574 | +0.01(+0.05%) |
Apr 04, 2019 | 10.44 | 10.51 | 10.44 | 10.50 | 1,190,851 | +0.07(+0.64%) |
Apr 03, 2019 | 10.47 | 10.50 | 10.43 | 10.44 | 1,448,100 | -0.04(-0.37%) |
Apr 02, 2019 | 10.49 | 10.51 | 10.41 | 10.48 | 2,047,026 | -0.01(-0.10%) |
Apr 01, 2019 | 10.38 | 10.50 | 10.37 | 10.49 | 2,283,299 | +0.12(+1.12%) |
Mar 29, 2019 | 10.46 | 10.51 | 10.36 | 10.37 | 3,292,740 | -0.07(-0.69%) |
Mar 28, 2019 | 10.51 | 10.51 | 10.34 | 10.44 | 5,193,042 | -0.01(-0.11%) |
Mar 27, 2019 | 10.38 | 10.47 | 10.38 | 10.45 | 3,747,452 | +0.09(+0.88%) |
Mar 26, 2019 | 10.34 | 10.39 | 10.32 | 10.36 | 2,276,739 | +0.07(+0.68%) |
Mar 25, 2019 | 10.26 | 10.34 | 10.26 | 10.29 | 2,516,203 | +0.04(+0.37%) |
Mar 22, 2019 | 10.34 | 10.36 | 10.25 | 10.25 | 2,311,446 | -0.08(-0.78%) |
Mar 21, 2019 | 10.26 | 10.38 | 10.25 | 10.33 | 1,474,475 | +0.08(+0.79%) |
Mar 20, 2019 | 10.30 | 10.32 | 10.24 | 10.25 | 2,052,307 | -0.05(-0.52%) |
Mar 19, 2019 | 10.37 | 10.38 | 10.29 | 10.31 | 2,289,048 | -0.05(-0.52%) |
Mar 18, 2019 | 10.23 | 10.36 | 10.23 | 10.36 | 2,327,469 | +0.10(+0.95%) |
Mar 15, 2019 | 10.26 | 10.29 | 10.23 | 10.26 | 3,726,769 | +0.02(+0.21%) |
Mar 14, 2019 | 10.24 | 10.29 | 10.22 | 10.24 | 2,080,905 | +0.01(+0.11%) |
Mar 13, 2019 | 10.25 | 10.33 | 10.23 | 10.23 | 2,562,491 | +0.00(+0.00%) |
Mar 12, 2019 | 10.24 | 10.29 | 10.22 | 10.23 | 2,411,929 | +0.01(+0.05%) |
Mar 11, 2019 | 10.12 | 10.24 | 10.11 | 10.23 | 2,423,813 | +0.14(+1.39%) |
Mar 08, 2019 | 10.03 | 10.15 | 10.02 | 10.09 | 2,457,060 | +0.07(+0.70%) |
Mar 07, 2019 | 10.06 | 10.08 | 10.00 | 10.02 | 1,732,906 | -0.03(-0.32%) |
Mar 06, 2019 | 10.10 | 10.10 | 10.03 | 10.05 | 1,512,405 | -0.01(-0.11%) |
Mar 05, 2019 | 10.05 | 10.07 | 10.01 | 10.06 | 1,686,441 | +0.01(+0.05%) |
Mar 04, 2019 | 10.05 | 10.09 | 10.00 | 10.05 | 2,313,357 | +0.04(+0.38%) |
Mar 01, 2019 | 10.00 | 10.04 | 9.925 | 10.02 | 1,946,208 | +0.05(+0.49%) |
Feb 28, 2019 | 9.968 | 10.01 | 9.919 | 9.968 | 4,539,634 | -0.01(-0.05%) |
Feb 27, 2019 | 9.984 | 10.01 | 9.909 | 9.973 | 1,736,362 | -0.01(-0.11%) |
Feb 26, 2019 | 10.05 | 10.05 | 9.984 | 9.984 | 2,376,410 | -0.05(-0.54%) |
Feb 25, 2019 | 10.07 | 10.11 | 10.02 | 10.04 | 2,172,379 | -0.02(-0.21%) |
Feb 22, 2019 | 10.01 | 10.09 | 9.995 | 10.06 | 1,942,127 | +0.06(+0.65%) |
Feb 21, 2019 | 9.903 | 10.02 | 9.903 | 9.995 | 2,366,833 | +0.08(+0.76%) |
Feb 20, 2019 | 9.968 | 9.984 | 9.914 | 9.919 | 2,494,837 | -0.04(-0.43%) |
Feb 19, 2019 | 9.984 | 10.04 | 9.957 | 9.963 | 2,386,728 | -0.02(-0.22%) |
Feb 15, 2019 | 10.03 | 10.05 | 9.963 | 9.984 | 3,553,518 | -0.01(-0.05%) |
Feb 14, 2019 | 10.03 | 10.05 | 9.963 | 9.990 | 4,873,610 | -0.12(-1.17%) |
Feb 13, 2019 | 10.25 | 10.30 | 9.909 | 10.11 | 5,824,082 | -0.17(-1.63%) |
Feb 12, 2019 | 10.30 | 10.32 | 10.26 | 10.28 | 2,395,145 | -0.01(-0.05%) |
Feb 11, 2019 | 10.33 | 10.34 | 10.25 | 10.28 | 1,470,947 | -0.04(-0.42%) |
Feb 08, 2019 | 10.24 | 10.34 | 10.24 | 10.32 | 1,844,928 | +0.06(+0.58%) |
Feb 07, 2019 | 10.26 | 10.30 | 10.20 | 10.26 | 2,301,983 | -0.03(-0.26%) |
Feb 06, 2019 | 10.33 | 10.36 | 10.26 | 10.29 | 2,207,529 | -0.04(-0.42%) |
Feb 05, 2019 | 10.34 | 10.35 | 10.30 | 10.33 | 1,840,294 | -0.02(-0.16%) |
Feb 04, 2019 | 10.35 | 10.35 | 10.26 | 10.35 | 1,889,064 | +0.02(+0.16%) |
Feb 01, 2019 | 10.27 | 10.35 | 10.25 | 10.33 | 3,218,329 | +0.08(+0.73%) |
Jan 31, 2019 | 10.23 | 10.27 | 10.21 | 10.26 | 3,125,890 | +0.04(+0.42%) |
Jan 30, 2019 | 10.21 | 10.24 | 10.17 | 10.22 | 2,184,010 | +0.02(+0.16%) |
Jan 29, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 1,839,656 | -0.01(-0.10%) |
Jan 28, 2019 | 10.18 | 10.24 | 10.16 | 10.21 | 3,101,701 | +0.02(+0.16%) |
Jan 25, 2019 | 10.16 | 10.24 | 10.13 | 10.19 | 2,069,562 | +0.06(+0.64%) |
Jan 24, 2019 | 10.14 | 10.16 | 10.08 | 10.13 | 2,109,892 | +0.00(+0.00%) |
Jan 23, 2019 | 10.06 | 10.16 | 10.04 | 10.13 | 2,576,232 | +0.07(+0.70%) |
Jan 22, 2019 | 10.03 | 10.08 | 10.01 | 10.06 | 2,929,364 | +0.04(+0.38%) |
Jan 18, 2019 | 10.04 | 10.08 | 10.00 | 10.02 | 2,116,677 | +0.01(+0.05%) |
Jan 17, 2019 | 10.01 | 10.06 | 9.992 | 10.02 | 2,314,876 | +0.02(+0.22%) |
Jan 16, 2019 | 9.979 | 10.06 | 9.952 | 9.995 | 2,343,977 | +0.06(+0.65%) |
Jan 15, 2019 | 9.909 | 9.979 | 9.892 | 9.930 | 1,878,641 | +0.02(+0.22%) |
Jan 14, 2019 | 9.871 | 9.990 | 9.866 | 9.909 | 2,481,300 | +0.03(+0.33%) |
Jan 11, 2019 | 9.828 | 9.909 | 9.828 | 9.876 | 1,364,497 | +0.05(+0.49%) |
Jan 10, 2019 | 9.833 | 9.925 | 9.817 | 9.828 | 1,960,211 | -0.03(-0.27%) |
Jan 09, 2019 | 9.790 | 9.866 | 9.688 | 9.855 | 1,915,184 | +0.10(+1.05%) |
Jan 08, 2019 | 9.817 | 9.879 | 9.720 | 9.752 | 2,971,890 | -0.04(-0.39%) |
Jan 07, 2019 | 9.785 | 9.941 | 9.768 | 9.790 | 2,865,973 | +0.04(+0.39%) |
Jan 04, 2019 | 9.720 | 9.839 | 9.693 | 9.752 | 2,357,635 | +0.08(+0.78%) |
Jan 03, 2019 | 9.623 | 9.768 | 9.618 | 9.677 | 2,895,641 | +0.04(+0.39%) |
Jan 02, 2019 | 9.553 | 9.677 | 9.504 | 9.639 | 2,246,735 | +0.03(+0.34%) |
Dec 31, 2018 | 9.812 | 9.833 | 9.537 | 9.607 | 2,884,068 | -0.20(-2.09%) |
Dec 28, 2018 | 9.817 | 9.941 | 9.752 | 9.812 | 3,454,463 | +0.09(+0.89%) |
Dec 27, 2018 | 9.578 | 9.731 | 9.321 | 9.725 | 4,667,711 | +0.13(+1.37%) |
Dec 26, 2018 | 9.106 | 9.605 | 9.106 | 9.594 | 4,457,832 | +0.49(+5.42%) |
Dec 24, 2018 | 9.154 | 9.175 | 8.855 | 9.101 | 3,043,498 | -0.06(-0.69%) |
Dec 21, 2018 | 9.232 | 9.476 | 9.106 | 9.164 | 5,357,816 | -0.03(-0.34%) |
Dec 20, 2018 | 9.599 | 9.605 | 9.096 | 9.196 | 5,329,514 | -0.36(-3.79%) |
Dec 19, 2018 | 9.710 | 9.746 | 9.552 | 9.557 | 2,368,974 | -0.14(-1.46%) |
Dec 18, 2018 | 9.594 | 9.773 | 9.594 | 9.699 | 3,369,697 | +0.16(+1.71%) |
Dec 17, 2018 | 9.930 | 9.972 | 9.531 | 9.537 | 5,332,095 | -0.40(-4.01%) |
Dec 14, 2018 | 9.972 | 10.01 | 9.914 | 9.935 | 2,100,233 | -0.02(-0.16%) |
Dec 13, 2018 | 9.914 | 9.988 | 9.893 | 9.951 | 2,197,471 | +0.06(+0.64%) |
Dec 12, 2018 | 9.988 | 10.01 | 9.888 | 9.888 | 2,597,687 | -0.05(-0.53%) |
Dec 11, 2018 | 9.998 | 10.07 | 9.940 | 9.940 | 1,871,952 | -0.01(-0.11%) |
Dec 10, 2018 | 10.05 | 10.08 | 9.872 | 9.951 | 3,208,638 | -0.09(-0.94%) |
Dec 07, 2018 | 10.07 | 10.09 | 9.998 | 10.05 | 2,387,712 | -0.03(-0.31%) |
Dec 06, 2018 | 9.914 | 10.08 | 9.841 | 10.08 | 2,974,728 | +0.13(+1.27%) |
Dec 04, 2018 | 10.08 | 10.12 | 9.946 | 9.951 | 2,191,738 | -0.13(-1.25%) |