Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.12 | 12.12 | 11.94 | 11.95 | 19,279 | -0.18(-1.47%) |
Nov 27, 2019 | 12.01 | 12.14 | 12.00 | 12.12 | 16,464 | +0.08(+0.70%) |
Nov 26, 2019 | 12.03 | 12.12 | 12.03 | 12.04 | 20,098 | -0.08(-0.64%) |
Nov 25, 2019 | 12.09 | 12.13 | 12.01 | 12.12 | 14,228 | -0.02(-0.15%) |
Nov 22, 2019 | 12.05 | 12.15 | 11.99 | 12.13 | 25,471 | +0.09(+0.74%) |
Nov 21, 2019 | 12.11 | 12.12 | 12.04 | 12.04 | 12,428 | +0.06(+0.53%) |
Nov 20, 2019 | 12.14 | 12.15 | 11.98 | 11.98 | 31,220 | -0.16(-1.29%) |
Nov 19, 2019 | 12.10 | 12.14 | 12.09 | 12.14 | 13,046 | +0.01(+0.12%) |
Nov 18, 2019 | 12.16 | 12.22 | 12.08 | 12.12 | 48,580 | -0.03(-0.23%) |
Nov 15, 2019 | 12.19 | 12.22 | 12.08 | 12.15 | 43,906 | +0.00(+0.00%) |
Nov 14, 2019 | 11.99 | 12.15 | 11.95 | 12.15 | 24,137 | +0.16(+1.36%) |
Nov 13, 2019 | 12.05 | 12.22 | 11.99 | 11.99 | 49,147 | +0.01(+0.06%) |
Nov 12, 2019 | 11.95 | 12.04 | 11.95 | 11.98 | 20,372 | +0.03(+0.21%) |
Nov 11, 2019 | 11.97 | 12.00 | 11.95 | 11.96 | 16,661 | -0.03(-0.28%) |
Nov 08, 2019 | 11.96 | 12.01 | 11.94 | 11.99 | 21,390 | +0.02(+0.17%) |
Nov 07, 2019 | 12.01 | 12.01 | 11.94 | 11.97 | 10,045 | +0.10(+0.85%) |
Nov 06, 2019 | 11.93 | 11.94 | 11.80 | 11.87 | 20,567 | -0.09(-0.78%) |
Nov 05, 2019 | 11.88 | 11.99 | 11.87 | 11.96 | 11,488 | +0.08(+0.67%) |
Nov 04, 2019 | 12.01 | 12.01 | 11.80 | 11.88 | 19,337 | -0.06(-0.48%) |
Nov 01, 2019 | 11.80 | 12.00 | 11.75 | 11.94 | 25,752 | +0.08(+0.69%) |
Oct 31, 2019 | 11.87 | 11.94 | 11.70 | 11.86 | 39,382 | -0.01(-0.09%) |
Oct 30, 2019 | 11.76 | 11.87 | 11.63 | 11.87 | 30,639 | +0.21(+1.80%) |
Oct 29, 2019 | 11.62 | 11.71 | 11.60 | 11.66 | 8,144 | -0.01(-0.06%) |
Oct 28, 2019 | 11.73 | 11.74 | 11.60 | 11.66 | 19,851 | -0.05(-0.45%) |
Oct 25, 2019 | 11.60 | 11.72 | 11.58 | 11.72 | 24,353 | +0.07(+0.62%) |
Oct 24, 2019 | 11.38 | 11.71 | 11.38 | 11.65 | 31,209 | +0.24(+2.10%) |
Oct 23, 2019 | 11.46 | 11.46 | 11.41 | 11.41 | 11,437 | -0.01(-0.06%) |
Oct 22, 2019 | 11.38 | 11.41 | 11.35 | 11.41 | 19,452 | -0.03(-0.30%) |
Oct 21, 2019 | 11.43 | 11.50 | 11.34 | 11.45 | 26,859 | +0.01(+0.12%) |
Oct 18, 2019 | 11.46 | 11.47 | 11.36 | 11.43 | 14,612 | -0.01(-0.12%) |
Oct 17, 2019 | 11.31 | 11.49 | 11.31 | 11.45 | 9,605 | +0.17(+1.55%) |
Oct 16, 2019 | 11.59 | 11.62 | 11.27 | 11.27 | 58,866 | -0.29(-2.51%) |
Oct 15, 2019 | 11.59 | 11.64 | 11.50 | 11.56 | 16,768 | -0.09(-0.80%) |
Oct 14, 2019 | 11.69 | 11.69 | 11.52 | 11.66 | 32,040 | +0.08(+0.66%) |
Oct 11, 2019 | 11.66 | 11.76 | 11.56 | 11.58 | 21,631 | -0.09(-0.78%) |
Oct 10, 2019 | 11.78 | 11.83 | 11.62 | 11.67 | 16,110 | -0.03(-0.30%) |
Oct 09, 2019 | 11.61 | 11.82 | 11.61 | 11.71 | 9,841 | -0.02(-0.15%) |
Oct 08, 2019 | 11.78 | 11.80 | 11.62 | 11.72 | 17,213 | -0.01(-0.09%) |
Oct 07, 2019 | 11.72 | 11.73 | 11.55 | 11.73 | 11,828 | +0.10(+0.90%) |
Oct 04, 2019 | 11.70 | 11.83 | 11.52 | 11.63 | 24,353 | -0.10(-0.83%) |
Oct 03, 2019 | 11.64 | 11.81 | 11.56 | 11.73 | 9,331 | -0.10(-0.88%) |
Oct 02, 2019 | 11.78 | 11.83 | 11.66 | 11.83 | 20,230 | +0.04(+0.36%) |
Oct 01, 2019 | 11.78 | 11.79 | 11.55 | 11.79 | 23,919 | +0.02(+0.18%) |
Sep 30, 2019 | 11.66 | 11.77 | 11.57 | 11.77 | 12,830 | +0.05(+0.42%) |
Sep 27, 2019 | 11.59 | 11.72 | 11.43 | 11.72 | 17,907 | +0.15(+1.27%) |
Sep 26, 2019 | 11.50 | 11.57 | 11.42 | 11.57 | 6,339 | +0.16(+1.41%) |
Sep 25, 2019 | 11.41 | 11.50 | 11.36 | 11.41 | 21,691 | -0.07(-0.61%) |
Sep 24, 2019 | 11.41 | 11.58 | 11.41 | 11.48 | 18,352 | -0.01(-0.06%) |
Sep 23, 2019 | 11.52 | 11.61 | 11.46 | 11.49 | 31,904 | -0.13(-1.14%) |
Sep 20, 2019 | 11.78 | 11.78 | 11.53 | 11.62 | 17,620 | -0.15(-1.25%) |
Sep 19, 2019 | 11.73 | 11.77 | 11.62 | 11.77 | 14,662 | +0.08(+0.66%) |
Sep 18, 2019 | 11.73 | 11.76 | 11.57 | 11.69 | 28,731 | -0.13(-1.06%) |
Sep 17, 2019 | 11.73 | 11.82 | 11.57 | 11.82 | 19,661 | +0.24(+2.05%) |
Sep 16, 2019 | 11.69 | 11.87 | 11.58 | 11.58 | 39,262 | -0.03(-0.24%) |
Sep 13, 2019 | 11.55 | 11.69 | 11.52 | 11.61 | 29,367 | +0.06(+0.56%) |
Sep 12, 2019 | 11.59 | 11.59 | 11.47 | 11.54 | 14,851 | -0.05(-0.43%) |
Sep 11, 2019 | 11.57 | 11.59 | 11.52 | 11.59 | 11,364 | +0.08(+0.67%) |
Sep 10, 2019 | 11.57 | 11.59 | 11.45 | 11.52 | 15,607 | +0.04(+0.37%) |
Sep 09, 2019 | 11.59 | 11.59 | 11.45 | 11.48 | 12,996 | -0.12(-1.02%) |
Sep 06, 2019 | 11.48 | 11.59 | 11.48 | 11.59 | 14,039 | +0.11(+0.97%) |
Sep 05, 2019 | 11.47 | 11.58 | 11.41 | 11.48 | 26,935 | -0.10(-0.84%) |
Sep 04, 2019 | 11.48 | 11.58 | 11.33 | 11.58 | 23,773 | +0.09(+0.79%) |
Sep 03, 2019 | 11.34 | 11.49 | 11.32 | 11.49 | 12,736 | +0.27(+2.36%) |
Aug 30, 2019 | 11.41 | 11.51 | 11.19 | 11.22 | 42,690 | -0.03(-0.25%) |
Aug 29, 2019 | 11.41 | 11.57 | 11.25 | 11.25 | 18,058 | -0.12(-1.04%) |
Aug 28, 2019 | 11.41 | 11.51 | 11.25 | 11.37 | 15,210 | +0.01(+0.12%) |
Aug 27, 2019 | 11.48 | 11.56 | 11.36 | 11.36 | 26,235 | -0.15(-1.27%) |
Aug 26, 2019 | 11.52 | 11.59 | 11.35 | 11.50 | 19,328 | +0.00(+0.00%) |
Aug 23, 2019 | 11.38 | 11.50 | 11.35 | 11.50 | 13,609 | +0.06(+0.49%) |
Aug 22, 2019 | 11.55 | 11.55 | 11.37 | 11.45 | 14,004 | -0.08(-0.73%) |
Aug 21, 2019 | 11.59 | 11.59 | 11.45 | 11.53 | 23,512 | -0.06(-0.48%) |
Aug 20, 2019 | 11.59 | 11.59 | 11.43 | 11.59 | 24,372 | -0.10(-0.90%) |
Aug 19, 2019 | 11.48 | 11.76 | 11.32 | 11.69 | 48,075 | +0.16(+1.39%) |
Aug 16, 2019 | 11.48 | 11.59 | 11.23 | 11.53 | 56,872 | +0.08(+0.73%) |
Aug 15, 2019 | 11.43 | 11.47 | 11.21 | 11.45 | 27,601 | +0.08(+0.68%) |
Aug 14, 2019 | 11.31 | 11.48 | 11.26 | 11.37 | 28,045 | +0.08(+0.70%) |
Aug 13, 2019 | 11.43 | 11.45 | 11.25 | 11.29 | 34,069 | -0.09(-0.76%) |
Aug 12, 2019 | 11.36 | 11.41 | 11.36 | 11.38 | 5,730 | -0.09(-0.79%) |
Aug 09, 2019 | 11.24 | 11.47 | 11.23 | 11.47 | 21,631 | +0.16(+1.42%) |
Aug 08, 2019 | 11.17 | 11.31 | 11.17 | 11.31 | 26,889 | +0.13(+1.19%) |
Aug 07, 2019 | 11.06 | 11.27 | 11.06 | 11.18 | 21,455 | +0.01(+0.07%) |
Aug 06, 2019 | 11.11 | 11.27 | 11.06 | 11.17 | 15,170 | +0.08(+0.69%) |
Aug 05, 2019 | 11.28 | 11.31 | 11.06 | 11.09 | 37,768 | -0.22(-1.91%) |
Aug 02, 2019 | 11.18 | 11.31 | 11.11 | 11.31 | 14,468 | +0.21(+1.89%) |
Aug 01, 2019 | 11.06 | 11.10 | 11.00 | 11.10 | 20,621 | +0.10(+0.93%) |
Jul 31, 2019 | 11.00 | 11.01 | 10.93 | 11.00 | 16,559 | +0.05(+0.44%) |
Jul 30, 2019 | 11.10 | 11.12 | 10.95 | 10.95 | 26,741 | -0.15(-1.36%) |
Jul 29, 2019 | 11.03 | 11.12 | 10.94 | 11.10 | 42,236 | +0.01(+0.12%) |
Jul 26, 2019 | 10.86 | 11.12 | 10.85 | 11.09 | 50,210 | +0.19(+1.70%) |
Jul 25, 2019 | 10.96 | 11.00 | 10.86 | 10.90 | 9,691 | -0.08(-0.75%) |
Jul 24, 2019 | 11.02 | 11.02 | 10.80 | 10.98 | 18,180 | +0.01(+0.11%) |
Jul 23, 2019 | 10.79 | 11.03 | 10.79 | 10.97 | 29,391 | +0.18(+1.67%) |
Jul 22, 2019 | 10.82 | 10.84 | 10.79 | 10.79 | 8,289 | -0.03(-0.32%) |
Jul 19, 2019 | 10.89 | 10.91 | 10.79 | 10.82 | 15,617 | +0.03(+0.25%) |
Jul 18, 2019 | 10.81 | 10.88 | 10.80 | 10.80 | 11,581 | +0.01(+0.06%) |
Jul 17, 2019 | 11.02 | 11.02 | 10.79 | 10.79 | 30,072 | -0.24(-2.17%) |
Jul 16, 2019 | 10.96 | 11.03 | 10.86 | 11.03 | 23,582 | +0.14(+1.27%) |
Jul 15, 2019 | 10.99 | 10.99 | 10.87 | 10.89 | 4,342 | -0.12(-1.13%) |
Jul 12, 2019 | 10.82 | 11.02 | 10.80 | 11.02 | 46,123 | +0.16(+1.45%) |
Jul 11, 2019 | 10.70 | 10.86 | 10.70 | 10.86 | 30,377 | +0.16(+1.47%) |
Jul 10, 2019 | 10.72 | 10.79 | 10.70 | 10.70 | 33,747 | -0.02(-0.19%) |
Jul 09, 2019 | 10.71 | 10.78 | 10.67 | 10.72 | 23,292 | +0.03(+0.26%) |
Jul 08, 2019 | 10.79 | 10.85 | 10.69 | 10.69 | 19,888 | -0.14(-1.33%) |
Jul 05, 2019 | 10.70 | 10.84 | 10.70 | 10.84 | 10,509 | +0.14(+1.34%) |
Jul 03, 2019 | 10.72 | 10.79 | 10.69 | 10.69 | 13,866 | -0.11(-1.01%) |
Jul 02, 2019 | 10.83 | 10.84 | 10.73 | 10.80 | 22,393 | -0.01(-0.06%) |
Jul 01, 2019 | 10.80 | 10.84 | 10.73 | 10.81 | 12,050 | +0.09(+0.83%) |
Jun 28, 2019 | 10.75 | 10.78 | 10.67 | 10.72 | 15,179 | -0.03(-0.32%) |
Jun 27, 2019 | 10.67 | 10.77 | 10.67 | 10.76 | 12,613 | +0.09(+0.83%) |
Jun 26, 2019 | 10.73 | 10.79 | 10.65 | 10.67 | 25,242 | -0.05(-0.45%) |
Jun 25, 2019 | 10.71 | 10.74 | 10.67 | 10.72 | 11,790 | +0.01(+0.06%) |
Jun 24, 2019 | 10.67 | 10.75 | 10.67 | 10.71 | 19,789 | +0.02(+0.19%) |
Jun 21, 2019 | 10.72 | 10.79 | 10.67 | 10.69 | 7,589 | +0.01(+0.06%) |
Jun 20, 2019 | 10.76 | 10.76 | 10.65 | 10.68 | 19,640 | -0.10(-0.95%) |
Jun 19, 2019 | 10.76 | 10.78 | 10.67 | 10.78 | 40,814 | +0.03(+0.32%) |
Jun 18, 2019 | 10.78 | 10.78 | 10.65 | 10.75 | 29,587 | +0.03(+0.26%) |
Jun 17, 2019 | 10.81 | 10.82 | 10.69 | 10.72 | 23,638 | -0.01(-0.06%) |
Jun 14, 2019 | 10.73 | 10.81 | 10.66 | 10.73 | 27,440 | -0.08(-0.76%) |
Jun 13, 2019 | 10.75 | 10.82 | 10.61 | 10.81 | 43,758 | +0.07(+0.61%) |
Jun 12, 2019 | 10.59 | 10.75 | 10.55 | 10.75 | 9,215 | +0.13(+1.19%) |
Jun 11, 2019 | 10.78 | 10.86 | 10.62 | 10.62 | 41,338 | -0.10(-0.96%) |
Jun 10, 2019 | 10.81 | 10.82 | 10.72 | 10.72 | 29,917 | -0.08(-0.70%) |
Jun 07, 2019 | 10.67 | 10.85 | 10.67 | 10.80 | 13,574 | +0.06(+0.57%) |
Jun 06, 2019 | 10.62 | 10.79 | 10.61 | 10.74 | 28,952 | +0.14(+1.29%) |
Jun 05, 2019 | 10.63 | 10.67 | 10.49 | 10.60 | 25,507 | -0.05(-0.45%) |
Jun 04, 2019 | 10.61 | 10.69 | 10.52 | 10.65 | 13,707 | +0.07(+0.65%) |
Jun 03, 2019 | 10.52 | 10.79 | 10.52 | 10.58 | 16,750 | +0.13(+1.25%) |
May 31, 2019 | 10.72 | 10.84 | 10.45 | 10.45 | 39,846 | -0.19(-1.74%) |
May 30, 2019 | 10.52 | 10.63 | 10.50 | 10.63 | 80,369 | +0.16(+1.57%) |
May 29, 2019 | 10.63 | 10.63 | 10.47 | 10.47 | 53,568 | -0.15(-1.42%) |
May 28, 2019 | 10.84 | 10.89 | 10.62 | 10.62 | 62,860 | -0.21(-1.96%) |
May 24, 2019 | 11.00 | 11.04 | 10.83 | 10.83 | 49,042 | -0.16(-1.43%) |
May 23, 2019 | 11.17 | 11.23 | 10.99 | 10.99 | 47,524 | -0.18(-1.59%) |
May 22, 2019 | 11.26 | 11.26 | 11.02 | 11.17 | 35,738 | -0.08(-0.73%) |
May 21, 2019 | 11.16 | 11.27 | 11.13 | 11.25 | 34,154 | +0.04(+0.37%) |
May 20, 2019 | 11.09 | 11.27 | 11.02 | 11.21 | 42,268 | +0.12(+1.05%) |
May 17, 2019 | 11.09 | 11.09 | 11.00 | 11.09 | 52,837 | +0.00(+0.00%) |
May 16, 2019 | 11.09 | 11.09 | 11.00 | 11.09 | 29,003 | +0.01(+0.06%) |
May 15, 2019 | 11.09 | 11.09 | 10.82 | 11.09 | 34,806 | +0.05(+0.50%) |
May 14, 2019 | 11.03 | 11.03 | 10.96 | 11.03 | 14,632 | +0.07(+0.62%) |
May 13, 2019 | 10.82 | 11.01 | 10.82 | 10.96 | 18,767 | +0.00(+0.00%) |
May 10, 2019 | 11.02 | 11.02 | 10.96 | 10.96 | 30,213 | -0.01(-0.06%) |
May 09, 2019 | 11.00 | 11.04 | 10.96 | 10.97 | 20,095 | -0.03(-0.25%) |
May 08, 2019 | 11.01 | 11.03 | 10.89 | 11.00 | 53,466 | -0.03(-0.25%) |
May 07, 2019 | 10.79 | 11.02 | 10.78 | 11.02 | 21,345 | +0.19(+1.77%) |
May 06, 2019 | 11.03 | 11.03 | 10.76 | 10.83 | 39,473 | -0.23(-2.10%) |
May 03, 2019 | 10.74 | 11.07 | 10.74 | 11.06 | 30,067 | +0.32(+2.93%) |
May 02, 2019 | 10.64 | 10.82 | 10.64 | 10.75 | 29,013 | +0.03(+0.25%) |
May 01, 2019 | 10.56 | 10.79 | 10.56 | 10.72 | 38,834 | +0.03(+0.31%) |
Apr 30, 2019 | 10.62 | 10.69 | 10.62 | 10.69 | 25,559 | +0.07(+0.63%) |
Apr 29, 2019 | 10.85 | 10.85 | 10.62 | 10.62 | 19,228 | -0.01(-0.13%) |
Apr 26, 2019 | 10.62 | 10.66 | 10.62 | 10.64 | 6,693 | +0.05(+0.44%) |
Apr 25, 2019 | 10.59 | 10.66 | 10.55 | 10.59 | 31,366 | -0.03(-0.32%) |
Apr 24, 2019 | 10.71 | 10.73 | 10.60 | 10.62 | 11,361 | -0.03(-0.25%) |
Apr 23, 2019 | 10.69 | 10.69 | 10.57 | 10.65 | 25,574 | -0.07(-0.63%) |
Apr 22, 2019 | 10.48 | 10.72 | 10.45 | 10.72 | 32,646 | +0.24(+2.25%) |
Apr 18, 2019 | 10.37 | 10.48 | 10.37 | 10.48 | 33,022 | +0.08(+0.78%) |
Apr 17, 2019 | 10.40 | 10.44 | 10.33 | 10.40 | 46,236 | +0.06(+0.59%) |
Apr 16, 2019 | 10.45 | 10.46 | 10.34 | 10.34 | 27,886 | -0.01(-0.13%) |
Apr 15, 2019 | 10.38 | 10.41 | 10.34 | 10.35 | 23,691 | +0.01(+0.06%) |
Apr 12, 2019 | 10.35 | 10.48 | 10.35 | 10.35 | 43,137 | +0.01(+0.13%) |
Apr 11, 2019 | 10.42 | 10.42 | 10.33 | 10.33 | 56,693 | -0.05(-0.52%) |
Apr 10, 2019 | 10.40 | 10.47 | 10.37 | 10.39 | 22,377 | +0.03(+0.32%) |
Apr 09, 2019 | 10.39 | 10.41 | 10.31 | 10.35 | 31,810 | +0.05(+0.52%) |
Apr 08, 2019 | 10.35 | 10.41 | 10.30 | 10.30 | 23,621 | +0.00(+0.00%) |
Apr 05, 2019 | 10.33 | 10.40 | 10.29 | 10.30 | 20,973 | -0.03(-0.33%) |
Apr 04, 2019 | 10.37 | 10.39 | 10.28 | 10.33 | 58,445 | +0.00(+0.00%) |
Apr 03, 2019 | 10.37 | 10.43 | 10.33 | 10.33 | 24,725 | +0.01(+0.13%) |
Apr 02, 2019 | 10.41 | 10.45 | 10.32 | 10.32 | 27,213 | -0.13(-1.29%) |
Apr 01, 2019 | 10.47 | 10.47 | 10.32 | 10.45 | 30,303 | +0.06(+0.58%) |
Mar 29, 2019 | 10.35 | 10.45 | 10.34 | 10.39 | 25,436 | +0.09(+0.85%) |
Mar 28, 2019 | 10.35 | 10.37 | 10.29 | 10.31 | 25,186 | +0.01(+0.13%) |
Mar 27, 2019 | 10.45 | 10.48 | 10.21 | 10.29 | 105,907 | -0.16(-1.54%) |
Mar 26, 2019 | 10.49 | 10.58 | 10.45 | 10.45 | 24,383 | -0.02(-0.19%) |
Mar 25, 2019 | 10.54 | 10.68 | 10.47 | 10.47 | 30,239 | -0.07(-0.64%) |
Mar 22, 2019 | 10.67 | 10.69 | 10.47 | 10.54 | 31,237 | -0.07(-0.63%) |
Mar 21, 2019 | 10.61 | 10.69 | 10.61 | 10.61 | 25,079 | -0.03(-0.25%) |
Mar 20, 2019 | 10.71 | 10.73 | 10.64 | 10.64 | 8,124 | -0.02(-0.19%) |
Mar 19, 2019 | 10.78 | 10.82 | 10.66 | 10.66 | 31,616 | -0.13(-1.25%) |
Mar 18, 2019 | 10.99 | 11.05 | 10.79 | 10.79 | 48,513 | -0.27(-2.43%) |
Mar 15, 2019 | 10.86 | 11.06 | 10.86 | 11.06 | 19,486 | +0.17(+1.54%) |
Mar 14, 2019 | 10.83 | 10.89 | 10.79 | 10.89 | 14,451 | +0.08(+0.71%) |
Mar 13, 2019 | 10.74 | 10.89 | 10.72 | 10.81 | 22,529 | +0.08(+0.73%) |
Mar 12, 2019 | 10.71 | 10.79 | 10.70 | 10.74 | 11,635 | +0.03(+0.31%) |
Mar 11, 2019 | 10.74 | 10.81 | 10.68 | 10.70 | 26,508 | -0.12(-1.12%) |
Mar 08, 2019 | 10.70 | 10.85 | 10.70 | 10.82 | 10,858 | +0.01(+0.06%) |
Mar 07, 2019 | 10.69 | 10.88 | 10.66 | 10.82 | 47,960 | +0.13(+1.19%) |
Mar 06, 2019 | 10.67 | 10.72 | 10.64 | 10.69 | 17,515 | -0.10(-0.93%) |
Mar 05, 2019 | 10.74 | 10.86 | 10.65 | 10.79 | 15,542 | +0.15(+1.39%) |
Mar 04, 2019 | 10.68 | 10.74 | 10.64 | 10.64 | 17,147 | +0.01(+0.13%) |
Mar 01, 2019 | 10.64 | 10.72 | 10.57 | 10.63 | 17,552 | -0.05(-0.50%) |
Feb 28, 2019 | 10.87 | 10.87 | 10.59 | 10.68 | 34,730 | -0.20(-1.85%) |
Feb 27, 2019 | 11.05 | 11.05 | 10.82 | 10.88 | 55,741 | -0.25(-2.23%) |
Feb 26, 2019 | 11.11 | 11.13 | 10.95 | 11.13 | 78,900 | -0.03(-0.24%) |
Feb 25, 2019 | 11.09 | 11.16 | 10.92 | 11.16 | 103,460 | -0.02(-0.18%) |
Feb 22, 2019 | 10.60 | 11.24 | 10.59 | 11.18 | 260,907 | +0.51(+4.79%) |
Feb 21, 2019 | 10.55 | 10.72 | 10.49 | 10.67 | 43,516 | +0.11(+1.08%) |
Feb 20, 2019 | 10.53 | 10.55 | 10.50 | 10.55 | 26,645 | -0.02(-0.19%) |
Feb 19, 2019 | 10.45 | 10.57 | 10.43 | 10.57 | 26,974 | +0.09(+0.83%) |
Feb 15, 2019 | 10.49 | 10.57 | 10.40 | 10.49 | 85,233 | +0.00(+0.00%) |
Feb 14, 2019 | 10.35 | 10.49 | 10.32 | 10.49 | 59,996 | +0.07(+0.64%) |
Feb 13, 2019 | 10.30 | 10.42 | 10.30 | 10.42 | 65,749 | +0.03(+0.32%) |
Feb 12, 2019 | 10.35 | 10.42 | 10.31 | 10.39 | 35,883 | -0.01(-0.13%) |
Feb 11, 2019 | 10.41 | 10.41 | 10.32 | 10.40 | 4,981 | -0.01(-0.13%) |
Feb 08, 2019 | 10.23 | 10.41 | 10.23 | 10.41 | 59,351 | +0.17(+1.64%) |
Feb 07, 2019 | 10.32 | 10.39 | 10.25 | 10.25 | 48,413 | -0.07(-0.72%) |
Feb 06, 2019 | 10.30 | 10.33 | 10.28 | 10.32 | 36,364 | +0.01(+0.13%) |
Feb 05, 2019 | 10.40 | 10.40 | 10.23 | 10.31 | 63,498 | -0.08(-0.78%) |
Feb 04, 2019 | 10.37 | 10.39 | 10.22 | 10.39 | 46,694 | +0.06(+0.59%) |
Feb 01, 2019 | 10.22 | 10.39 | 10.21 | 10.33 | 46,112 | +0.05(+0.46%) |
Jan 31, 2019 | 10.14 | 10.28 | 10.10 | 10.28 | 69,481 | +0.09(+0.86%) |
Jan 30, 2019 | 10.07 | 10.21 | 10.07 | 10.19 | 30,858 | +0.12(+1.20%) |
Jan 29, 2019 | 9.970 | 10.15 | 9.970 | 10.07 | 73,246 | +0.09(+0.94%) |
Jan 28, 2019 | 10.00 | 10.06 | 9.950 | 9.976 | 66,335 | -0.08(-0.80%) |
Jan 25, 2019 | 10.10 | 10.15 | 10.06 | 10.06 | 29,155 | -0.03(-0.27%) |
Jan 24, 2019 | 10.14 | 10.16 | 10.06 | 10.08 | 42,874 | -0.10(-0.99%) |
Jan 23, 2019 | 10.29 | 10.29 | 10.16 | 10.18 | 34,289 | -0.03(-0.33%) |
Jan 22, 2019 | 10.22 | 10.25 | 10.22 | 10.22 | 26,183 | +0.00(+0.00%) |
Jan 18, 2019 | 10.25 | 10.27 | 10.18 | 10.22 | 25,585 | -0.09(-0.91%) |
Jan 17, 2019 | 10.15 | 10.31 | 10.15 | 10.31 | 36,985 | +0.04(+0.39%) |
Jan 16, 2019 | 10.12 | 10.27 | 10.10 | 10.27 | 55,006 | +0.15(+1.53%) |
Jan 15, 2019 | 10.09 | 10.18 | 10.04 | 10.12 | 73,836 | -0.02(-0.20%) |
Jan 14, 2019 | 10.35 | 10.42 | 10.05 | 10.14 | 127,104 | -0.21(-2.01%) |
Jan 11, 2019 | 10.23 | 10.35 | 10.10 | 10.35 | 82,705 | +0.14(+1.38%) |
Jan 10, 2019 | 10.21 | 10.21 | 10.12 | 10.21 | 41,876 | +0.11(+1.13%) |
Jan 09, 2019 | 10.20 | 10.23 | 10.06 | 10.09 | 41,304 | -0.07(-0.73%) |
Jan 08, 2019 | 10.28 | 10.28 | 10.10 | 10.16 | 82,676 | +0.12(+1.24%) |
Jan 07, 2019 | 10.02 | 10.08 | 10.02 | 10.04 | 23,149 | +0.02(+0.23%) |
Jan 04, 2019 | 10.10 | 10.10 | 9.943 | 10.02 | 20,378 | -0.03(-0.29%) |
Jan 03, 2019 | 10.03 | 10.06 | 9.993 | 10.05 | 24,615 | -0.03(-0.31%) |
Jan 02, 2019 | 9.889 | 10.15 | 9.889 | 10.08 | 41,309 | +0.19(+1.97%) |
Dec 31, 2018 | 9.963 | 9.963 | 9.882 | 9.882 | 39,270 | -0.08(-0.78%) |
Dec 28, 2018 | 9.976 | 9.983 | 9.882 | 9.960 | 35,105 | +0.16(+1.68%) |
Dec 27, 2018 | 9.815 | 9.841 | 9.716 | 9.795 | 47,432 | -0.01(-0.07%) |
Dec 26, 2018 | 9.966 | 9.966 | 9.788 | 9.802 | 36,638 | -0.11(-1.06%) |
Dec 24, 2018 | 9.782 | 9.986 | 9.755 | 9.907 | 28,844 | +0.12(+1.21%) |
Dec 21, 2018 | 9.960 | 9.960 | 9.782 | 9.788 | 36,738 | -0.09(-0.93%) |
Dec 20, 2018 | 9.881 | 9.994 | 9.861 | 9.881 | 43,022 | +0.00(+0.00%) |
Dec 19, 2018 | 9.953 | 10.04 | 9.841 | 9.881 | 11,786 | +0.06(+0.66%) |
Dec 18, 2018 | 9.946 | 9.952 | 9.816 | 9.816 | 63,869 | -0.07(-0.72%) |
Dec 17, 2018 | 9.920 | 9.921 | 9.877 | 9.887 | 68,072 | -0.10(-0.99%) |
Dec 14, 2018 | 9.914 | 9.986 | 9.907 | 9.986 | 22,012 | +0.05(+0.53%) |
Dec 13, 2018 | 9.867 | 9.933 | 9.867 | 9.933 | 20,232 | +0.03(+0.33%) |
Dec 12, 2018 | 9.821 | 9.900 | 9.821 | 9.900 | 37,265 | +0.02(+0.25%) |
Dec 11, 2018 | 10.01 | 10.01 | 9.808 | 9.876 | 31,795 | -0.05(-0.46%) |
Dec 10, 2018 | 9.999 | 9.999 | 9.900 | 9.921 | 6,427 | -0.02(-0.18%) |
Dec 07, 2018 | 9.979 | 10.01 | 9.920 | 9.940 | 28,996 | -0.04(-0.44%) |
Dec 06, 2018 | 9.993 | 10.03 | 9.935 | 9.984 | 37,323 | -0.05(-0.48%) |
Dec 04, 2018 | 9.986 | 10.03 | 9.940 | 10.03 | 25,960 | +0.03(+0.33%) |