Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.76 | 10.77 | 10.67 | 10.67 | 444,082 | -0.14(-1.31%) |
May 30, 2019 | 10.88 | 10.90 | 10.80 | 10.81 | 303,044 | -0.02(-0.15%) |
May 29, 2019 | 10.84 | 10.84 | 10.79 | 10.83 | 268,396 | -0.02(-0.15%) |
May 28, 2019 | 10.88 | 10.90 | 10.84 | 10.84 | 239,997 | +0.01(+0.05%) |
May 24, 2019 | 10.90 | 10.93 | 10.80 | 10.84 | 142,060 | -0.03(-0.30%) |
May 23, 2019 | 10.83 | 10.90 | 10.83 | 10.87 | 285,064 | +0.03(+0.30%) |
May 22, 2019 | 10.79 | 10.88 | 10.78 | 10.84 | 397,044 | +0.05(+0.51%) |
May 21, 2019 | 10.83 | 10.90 | 10.77 | 10.78 | 319,152 | -0.09(-0.80%) |
May 20, 2019 | 10.79 | 10.90 | 10.79 | 10.87 | 245,437 | +0.09(+0.81%) |
May 17, 2019 | 10.73 | 10.85 | 10.72 | 10.78 | 169,521 | +0.02(+0.15%) |
May 16, 2019 | 10.77 | 10.80 | 10.73 | 10.77 | 321,411 | +0.03(+0.25%) |
May 15, 2019 | 10.82 | 10.85 | 10.72 | 10.74 | 451,345 | -0.08(-0.76%) |
May 14, 2019 | 10.67 | 10.86 | 10.67 | 10.82 | 321,737 | +0.15(+1.43%) |
May 13, 2019 | 10.78 | 10.79 | 10.66 | 10.67 | 536,463 | -0.17(-1.56%) |
May 10, 2019 | 10.84 | 10.88 | 10.77 | 10.84 | 389,020 | +0.01(+0.10%) |
May 09, 2019 | 10.84 | 10.88 | 10.76 | 10.83 | 434,576 | -0.05(-0.50%) |
May 08, 2019 | 10.98 | 10.99 | 10.87 | 10.88 | 363,804 | -0.13(-1.14%) |
May 07, 2019 | 10.98 | 11.06 | 10.98 | 11.01 | 354,753 | -0.03(-0.30%) |
May 06, 2019 | 10.90 | 11.09 | 10.87 | 11.04 | 665,173 | +0.03(+0.25%) |
May 03, 2019 | 11.00 | 11.06 | 10.62 | 11.01 | 820,695 | -0.04(-0.40%) |
May 02, 2019 | 11.00 | 11.06 | 10.98 | 11.06 | 220,126 | +0.05(+0.45%) |
May 01, 2019 | 11.03 | 11.06 | 10.98 | 11.01 | 471,777 | -0.08(-0.69%) |
Apr 30, 2019 | 10.95 | 11.08 | 10.95 | 11.08 | 388,813 | +0.08(+0.70%) |
Apr 29, 2019 | 11.01 | 11.01 | 10.98 | 11.01 | 546,997 | +0.01(+0.05%) |
Apr 26, 2019 | 10.98 | 11.01 | 10.92 | 11.00 | 260,506 | +0.01(+0.10%) |
Apr 25, 2019 | 11.01 | 11.01 | 10.84 | 10.99 | 292,416 | -0.01(-0.05%) |
Apr 24, 2019 | 11.01 | 11.06 | 10.95 | 11.00 | 299,842 | -0.01(-0.10%) |
Apr 23, 2019 | 10.95 | 11.03 | 10.94 | 11.01 | 426,561 | +0.02(+0.20%) |
Apr 22, 2019 | 10.95 | 10.99 | 10.92 | 10.98 | 218,543 | +0.03(+0.30%) |
Apr 18, 2019 | 11.01 | 11.01 | 10.94 | 10.95 | 210,711 | -0.04(-0.35%) |
Apr 17, 2019 | 10.98 | 11.00 | 10.94 | 10.99 | 326,579 | -0.02(-0.15%) |
Apr 16, 2019 | 11.00 | 11.01 | 10.96 | 11.01 | 330,906 | +0.05(+0.45%) |
Apr 15, 2019 | 11.00 | 11.03 | 10.94 | 10.96 | 390,499 | -0.02(-0.15%) |
Apr 12, 2019 | 11.03 | 11.06 | 10.93 | 10.97 | 262,519 | -0.04(-0.35%) |
Apr 11, 2019 | 11.00 | 11.04 | 10.95 | 11.01 | 225,803 | +0.05(+0.50%) |
Apr 10, 2019 | 10.93 | 11.00 | 10.92 | 10.96 | 274,858 | +0.03(+0.25%) |
Apr 09, 2019 | 10.98 | 11.01 | 10.91 | 10.93 | 226,204 | -0.09(-0.79%) |
Apr 08, 2019 | 11.09 | 11.09 | 10.98 | 11.02 | 209,583 | -0.03(-0.30%) |
Apr 05, 2019 | 11.02 | 11.08 | 10.99 | 11.05 | 273,870 | +0.04(+0.35%) |
Apr 04, 2019 | 10.97 | 11.11 | 10.95 | 11.01 | 406,076 | +0.07(+0.60%) |
Apr 03, 2019 | 11.01 | 11.10 | 10.95 | 10.95 | 298,026 | -0.05(-0.50%) |
Apr 02, 2019 | 11.01 | 11.06 | 10.95 | 11.00 | 339,218 | +0.00(+0.00%) |
Apr 01, 2019 | 10.96 | 11.04 | 10.94 | 11.00 | 404,524 | +0.08(+0.70%) |
Mar 29, 2019 | 11.06 | 11.11 | 10.91 | 10.92 | 606,139 | -0.09(-0.84%) |
Mar 28, 2019 | 10.96 | 11.02 | 10.96 | 11.02 | 312,579 | +0.09(+0.80%) |
Mar 27, 2019 | 10.91 | 10.96 | 10.82 | 10.93 | 419,828 | +0.02(+0.20%) |
Mar 26, 2019 | 10.87 | 10.91 | 10.82 | 10.91 | 394,074 | +0.09(+0.81%) |
Mar 25, 2019 | 10.91 | 10.92 | 10.80 | 10.82 | 523,520 | -0.09(-0.80%) |
Mar 22, 2019 | 10.86 | 10.97 | 10.86 | 10.91 | 477,625 | +0.04(+0.40%) |
Mar 21, 2019 | 10.80 | 10.93 | 10.80 | 10.86 | 520,217 | +0.03(+0.30%) |
Mar 20, 2019 | 10.87 | 10.90 | 10.76 | 10.83 | 799,931 | -0.01(-0.10%) |
Mar 19, 2019 | 10.93 | 11.02 | 10.81 | 10.84 | 558,852 | -0.05(-0.50%) |
Mar 18, 2019 | 10.79 | 10.91 | 10.79 | 10.90 | 438,115 | +0.11(+1.01%) |
Mar 15, 2019 | 10.78 | 10.82 | 10.72 | 10.79 | 568,793 | +0.01(+0.10%) |
Mar 14, 2019 | 10.79 | 10.83 | 10.72 | 10.78 | 481,238 | +0.01(+0.10%) |
Mar 13, 2019 | 10.77 | 10.79 | 10.70 | 10.77 | 645,802 | +0.05(+0.50%) |
Mar 12, 2019 | 10.68 | 10.83 | 10.63 | 10.71 | 1,544,226 | +0.07(+0.65%) |
Mar 11, 2019 | 10.60 | 10.68 | 10.56 | 10.64 | 1,772,463 | +0.08(+0.76%) |
Mar 08, 2019 | 10.50 | 10.61 | 10.49 | 10.56 | 1,087,846 | +0.03(+0.30%) |
Mar 07, 2019 | 10.61 | 10.66 | 10.53 | 10.53 | 709,756 | -0.08(-0.71%) |
Mar 06, 2019 | 10.61 | 10.71 | 10.61 | 10.61 | 1,083,010 | -0.01(-0.10%) |
Mar 05, 2019 | 10.68 | 10.72 | 10.58 | 10.62 | 587,961 | -0.07(-0.65%) |
Mar 04, 2019 | 10.66 | 10.77 | 10.62 | 10.69 | 566,241 | +0.03(+0.30%) |
Mar 01, 2019 | 10.83 | 10.83 | 10.63 | 10.65 | 505,184 | -0.13(-1.24%) |
Feb 28, 2019 | 10.93 | 10.95 | 10.76 | 10.79 | 487,996 | -0.13(-1.18%) |
Feb 27, 2019 | 10.99 | 10.99 | 10.88 | 10.92 | 404,674 | -0.06(-0.54%) |
Feb 26, 2019 | 10.98 | 11.01 | 10.90 | 10.98 | 929,648 | +0.01(+0.05%) |
Feb 25, 2019 | 11.18 | 11.21 | 10.94 | 10.97 | 1,377,757 | -0.20(-1.76%) |
Feb 22, 2019 | 11.14 | 11.24 | 11.08 | 11.17 | 734,610 | -0.01(-0.09%) |
Feb 21, 2019 | 11.16 | 11.21 | 10.86 | 11.18 | 1,377,858 | -0.12(-1.08%) |
Feb 20, 2019 | 10.93 | 11.04 | 10.87 | 11.30 | 587,143 | +0.38(+3.51%) |
Feb 19, 2019 | 10.91 | 10.94 | 10.88 | 10.92 | 412,482 | +0.01(+0.05%) |
Feb 15, 2019 | 10.85 | 10.93 | 10.82 | 10.91 | 386,083 | +0.10(+0.89%) |
Feb 14, 2019 | 10.76 | 10.84 | 10.65 | 10.82 | 213,254 | +0.03(+0.25%) |
Feb 13, 2019 | 10.79 | 10.79 | 10.69 | 10.79 | 307,396 | +0.03(+0.30%) |
Feb 12, 2019 | 10.75 | 10.79 | 10.71 | 10.76 | 432,436 | +0.02(+0.20%) |
Feb 11, 2019 | 10.68 | 10.76 | 10.68 | 10.74 | 570,558 | +0.10(+0.90%) |
Feb 08, 2019 | 10.55 | 10.65 | 10.53 | 10.64 | 529,550 | +0.07(+0.65%) |
Feb 07, 2019 | 10.60 | 10.62 | 10.51 | 10.57 | 398,000 | -0.03(-0.30%) |
Feb 06, 2019 | 10.63 | 10.67 | 10.56 | 10.60 | 209,215 | -0.05(-0.45%) |
Feb 05, 2019 | 10.56 | 10.66 | 10.49 | 10.65 | 315,379 | +0.09(+0.86%) |
Feb 04, 2019 | 10.46 | 10.58 | 10.44 | 10.56 | 184,886 | +0.09(+0.81%) |
Feb 01, 2019 | 10.57 | 10.57 | 10.39 | 10.47 | 460,446 | -0.09(-0.81%) |
Jan 31, 2019 | 10.49 | 10.56 | 10.45 | 10.56 | 630,625 | +0.05(+0.46%) |
Jan 30, 2019 | 10.45 | 10.58 | 10.44 | 10.51 | 412,065 | +0.09(+0.87%) |
Jan 29, 2019 | 10.44 | 10.46 | 10.37 | 10.42 | 363,934 | +0.07(+0.67%) |
Jan 28, 2019 | 10.36 | 10.40 | 10.28 | 10.35 | 345,270 | -0.01(-0.05%) |
Jan 25, 2019 | 10.33 | 10.38 | 10.29 | 10.36 | 450,681 | +0.10(+0.93%) |
Jan 24, 2019 | 10.33 | 10.37 | 10.25 | 10.26 | 397,410 | -0.05(-0.46%) |
Jan 23, 2019 | 10.31 | 10.33 | 10.20 | 10.31 | 338,153 | +0.02(+0.21%) |
Jan 22, 2019 | 10.34 | 10.40 | 10.26 | 10.29 | 459,362 | -0.05(-0.46%) |
Jan 18, 2019 | 10.30 | 10.45 | 10.28 | 10.34 | 464,952 | +0.04(+0.41%) |
Jan 17, 2019 | 10.29 | 10.35 | 10.25 | 10.29 | 276,699 | -0.06(-0.57%) |
Jan 16, 2019 | 10.35 | 10.41 | 10.25 | 10.35 | 419,993 | +0.01(+0.10%) |
Jan 15, 2019 | 10.28 | 10.40 | 10.22 | 10.34 | 516,182 | +0.06(+0.62%) |
Jan 14, 2019 | 10.25 | 10.38 | 10.22 | 10.28 | 332,773 | -0.03(-0.26%) |
Jan 11, 2019 | 10.23 | 10.33 | 10.16 | 10.30 | 552,647 | +0.09(+0.89%) |
Jan 10, 2019 | 10.14 | 10.24 | 10.10 | 10.21 | 478,353 | +0.07(+0.74%) |
Jan 09, 2019 | 10.32 | 10.33 | 10.10 | 10.14 | 509,256 | -0.12(-1.14%) |
Jan 08, 2019 | 10.32 | 10.34 | 10.20 | 10.26 | 670,955 | +0.01(+0.05%) |
Jan 07, 2019 | 10.06 | 10.34 | 10.01 | 10.25 | 562,266 | +0.21(+2.12%) |
Jan 04, 2019 | 9.958 | 10.08 | 9.958 | 10.04 | 397,914 | +0.13(+1.29%) |
Jan 03, 2019 | 9.825 | 9.958 | 9.825 | 9.910 | 411,918 | +0.09(+0.92%) |
Jan 02, 2019 | 9.601 | 9.884 | 9.559 | 9.820 | 505,675 | +0.19(+1.93%) |
Dec 31, 2018 | 9.942 | 9.964 | 9.548 | 9.633 | 795,452 | -0.27(-2.74%) |
Dec 28, 2018 | 9.958 | 10.02 | 9.825 | 9.905 | 910,751 | +0.03(+0.32%) |
Dec 27, 2018 | 9.974 | 10.06 | 9.687 | 9.873 | 934,583 | -0.17(-1.70%) |
Dec 26, 2018 | 9.740 | 10.05 | 9.692 | 10.04 | 750,318 | +0.32(+3.34%) |
Dec 24, 2018 | 9.633 | 9.745 | 9.452 | 9.719 | 731,606 | +0.09(+0.88%) |
Dec 21, 2018 | 9.703 | 9.841 | 9.623 | 9.633 | 850,848 | -0.07(-0.77%) |
Dec 20, 2018 | 9.894 | 9.969 | 9.633 | 9.708 | 1,078,641 | -0.21(-2.15%) |
Dec 19, 2018 | 9.873 | 10.14 | 9.873 | 9.921 | 669,934 | +0.06(+0.59%) |
Dec 18, 2018 | 9.862 | 10.01 | 9.772 | 9.862 | 722,753 | +0.06(+0.65%) |
Dec 17, 2018 | 10.24 | 10.24 | 9.745 | 9.799 | 1,336,968 | -0.44(-4.32%) |
Dec 14, 2018 | 10.29 | 10.35 | 10.21 | 10.24 | 472,464 | -0.10(-0.93%) |
Dec 13, 2018 | 10.38 | 10.41 | 10.29 | 10.34 | 523,552 | +0.02(+0.16%) |
Dec 12, 2018 | 10.37 | 10.38 | 10.27 | 10.32 | 492,577 | +0.04(+0.41%) |
Dec 11, 2018 | 10.42 | 10.46 | 10.22 | 10.28 | 591,308 | +0.03(+0.31%) |
Dec 10, 2018 | 10.47 | 10.49 | 10.17 | 10.25 | 540,149 | -0.19(-1.85%) |
Dec 07, 2018 | 10.42 | 10.49 | 10.41 | 10.44 | 382,167 | +0.04(+0.35%) |
Dec 06, 2018 | 10.39 | 10.47 | 10.11 | 10.40 | 656,263 | -0.10(-0.94%) |
Dec 04, 2018 | 10.64 | 10.66 | 10.47 | 10.50 | 929,846 | -0.16(-1.47%) |
Dec 03, 2018 | 10.64 | 10.70 | 10.51 | 10.66 | 325,405 | +0.07(+0.64%) |
Nov 30, 2018 | 10.72 | 10.73 | 10.57 | 10.59 | 309,374 | -0.10(-0.93%) |
Nov 29, 2018 | 10.66 | 10.75 | 10.65 | 10.69 | 367,068 | +0.01(+0.10%) |
Nov 28, 2018 | 10.65 | 10.74 | 10.64 | 10.68 | 529,516 | +0.04(+0.34%) |
Nov 27, 2018 | 10.64 | 10.70 | 10.63 | 10.64 | 280,334 | -0.01(-0.05%) |
Nov 26, 2018 | 10.58 | 10.68 | 10.55 | 10.65 | 458,543 | +0.11(+1.04%) |
Nov 23, 2018 | 10.46 | 10.57 | 10.41 | 10.54 | 127,124 | +0.05(+0.50%) |
Nov 21, 2018 | 10.49 | 10.49 | 10.49 | 0 | +0.07(+0.70%) | |
Nov 20, 2018 | 10.50 | 10.56 | 10.25 | 10.41 | 938,905 | -0.10(-0.99%) |
Nov 19, 2018 | 10.57 | 10.58 | 10.47 | 10.52 | 490,030 | -0.01(-0.10%) |
Nov 16, 2018 | 10.53 | 10.57 | 10.49 | 10.53 | 363,130 | +0.00(+0.00%) |
Nov 15, 2018 | 10.59 | 10.60 | 10.51 | 10.53 | 476,546 | -0.07(-0.64%) |
Nov 14, 2018 | 10.73 | 10.74 | 10.59 | 10.60 | 393,719 | -0.08(-0.73%) |
Nov 13, 2018 | 10.81 | 10.88 | 10.66 | 10.68 | 466,894 | -0.11(-1.06%) |
Nov 12, 2018 | 10.89 | 10.95 | 10.77 | 10.79 | 428,866 | -0.15(-1.33%) |
Nov 09, 2018 | 10.83 | 10.96 | 10.77 | 10.94 | 751,225 | +0.16(+1.50%) |
Nov 08, 2018 | 10.83 | 11.06 | 10.73 | 10.77 | 636,423 | +0.02(+0.19%) |
Nov 07, 2018 | 10.82 | 10.94 | 10.68 | 10.75 | 759,937 | -0.11(-1.01%) |
Nov 06, 2018 | 10.63 | 10.87 | 10.59 | 10.86 | 428,104 | +0.22(+2.05%) |
Nov 05, 2018 | 10.62 | 10.64 | 10.53 | 10.64 | 350,616 | +0.04(+0.34%) |
Nov 02, 2018 | 10.64 | 10.75 | 10.52 | 10.61 | 524,244 | -0.02(-0.15%) |
Nov 01, 2018 | 10.50 | 10.68 | 10.50 | 10.62 | 404,321 | +0.17(+1.59%) |
Oct 31, 2018 | 10.38 | 10.53 | 10.38 | 10.46 | 828,546 | +0.07(+0.65%) |
Oct 30, 2018 | 10.33 | 10.43 | 10.31 | 10.39 | 493,769 | +0.10(+1.01%) |
Oct 29, 2018 | 10.30 | 10.35 | 10.24 | 10.28 | 453,640 | +0.06(+0.56%) |
Oct 26, 2018 | 10.23 | 10.35 | 10.21 | 10.23 | 1,303,890 | -0.06(-0.61%) |
Oct 25, 2018 | 10.26 | 10.32 | 10.26 | 10.29 | 486,589 | +0.04(+0.41%) |
Oct 24, 2018 | 10.35 | 10.38 | 10.24 | 10.25 | 455,697 | -0.10(-1.01%) |
Oct 23, 2018 | 10.36 | 10.41 | 10.29 | 10.35 | 440,824 | -0.04(-0.35%) |
Oct 22, 2018 | 10.36 | 10.43 | 10.36 | 10.39 | 439,601 | +0.04(+0.35%) |
Oct 19, 2018 | 10.42 | 10.47 | 10.35 | 10.35 | 235,622 | -0.08(-0.75%) |
Oct 18, 2018 | 10.45 | 10.53 | 10.42 | 10.43 | 385,630 | -0.02(-0.20%) |
Oct 17, 2018 | 10.43 | 10.46 | 10.35 | 10.45 | 370,729 | +0.07(+0.65%) |
Oct 16, 2018 | 10.36 | 10.42 | 10.30 | 10.38 | 489,498 | +0.06(+0.55%) |
Oct 15, 2018 | 10.26 | 10.34 | 10.26 | 10.33 | 356,749 | +0.09(+0.87%) |
Oct 12, 2018 | 10.38 | 10.40 | 10.22 | 10.24 | 658,666 | -0.07(-0.71%) |
Oct 11, 2018 | 10.37 | 10.40 | 10.30 | 10.31 | 627,040 | -0.08(-0.80%) |
Oct 10, 2018 | 10.40 | 10.47 | 10.39 | 10.39 | 432,864 | -0.03(-0.25%) |
Oct 09, 2018 | 10.34 | 10.45 | 10.32 | 10.42 | 318,160 | +0.08(+0.76%) |
Oct 08, 2018 | 10.42 | 10.47 | 10.32 | 10.34 | 819,438 | -0.11(-1.05%) |
Oct 05, 2018 | 10.51 | 10.51 | 10.42 | 10.45 | 822,853 | -0.04(-0.40%) |
Oct 04, 2018 | 10.52 | 10.52 | 10.42 | 10.49 | 542,908 | -0.03(-0.30%) |
Oct 03, 2018 | 10.50 | 10.55 | 10.48 | 10.52 | 392,317 | +0.03(+0.25%) |
Oct 02, 2018 | 10.56 | 10.59 | 10.48 | 10.50 | 368,432 | -0.10(-0.93%) |
Oct 01, 2018 | 10.65 | 10.65 | 10.52 | 10.60 | 453,383 | -0.02(-0.20%) |
Sep 28, 2018 | 10.64 | 10.68 | 10.60 | 10.62 | 366,779 | -0.04(-0.34%) |
Sep 27, 2018 | 10.69 | 10.69 | 10.62 | 10.65 | 522,904 | -0.02(-0.20%) |
Sep 26, 2018 | 10.63 | 10.70 | 10.60 | 10.68 | 367,424 | +0.06(+0.54%) |
Sep 25, 2018 | 10.73 | 10.74 | 10.62 | 10.62 | 283,912 | -0.09(-0.83%) |
Sep 24, 2018 | 10.80 | 10.82 | 10.70 | 10.71 | 617,629 | -0.08(-0.72%) |
Sep 21, 2018 | 10.76 | 10.83 | 10.73 | 10.78 | 729,717 | +0.03(+0.29%) |
Sep 20, 2018 | 10.58 | 10.76 | 10.56 | 10.75 | 579,540 | +0.23(+2.18%) |
Sep 19, 2018 | 10.68 | 10.71 | 10.52 | 10.52 | 885,336 | -0.11(-1.03%) |
Sep 18, 2018 | 10.58 | 10.64 | 10.56 | 10.63 | 741,172 | +0.06(+0.59%) |
Sep 17, 2018 | 10.54 | 10.62 | 10.52 | 10.57 | 799,778 | +0.03(+0.30%) |
Sep 14, 2018 | 10.45 | 10.56 | 10.45 | 10.54 | 923,285 | +0.07(+0.65%) |
Sep 13, 2018 | 10.31 | 10.49 | 10.26 | 10.47 | 755,642 | +0.23(+2.24%) |
Sep 12, 2018 | 10.20 | 10.25 | 10.14 | 10.24 | 518,642 | +0.05(+0.45%) |
Sep 11, 2018 | 10.22 | 10.22 | 10.17 | 10.20 | 267,431 | -0.03(-0.25%) |
Sep 10, 2018 | 10.24 | 10.25 | 10.19 | 10.22 | 312,912 | +0.01(+0.05%) |
Sep 07, 2018 | 10.23 | 10.27 | 10.20 | 10.22 | 376,205 | -0.02(-0.15%) |
Sep 06, 2018 | 10.23 | 10.27 | 10.18 | 10.23 | 329,496 | +0.02(+0.20%) |
Sep 05, 2018 | 10.24 | 10.26 | 10.11 | 10.21 | 496,850 | -0.02(-0.20%) |
Sep 04, 2018 | 10.24 | 10.29 | 10.20 | 10.23 | 443,538 | -0.01(-0.05%) |
Aug 31, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.10 | 10.26 | 10.05 | 10.24 | 797,569 | +0.13(+1.31%) |
Aug 29, 2018 | 10.22 | 10.26 | 10.08 | 10.11 | 1,112,332 | +0.02(+0.20%) |
Aug 28, 2018 | 10.08 | 10.15 | 10.03 | 10.08 | 540,188 | +0.02(+0.15%) |
Aug 27, 2018 | 10.08 | 10.14 | 10.02 | 10.07 | 449,419 | -0.01(-0.05%) |
Aug 24, 2018 | 10.08 | 10.11 | 10.01 | 10.07 | 551,154 | +0.02(+0.15%) |
Aug 23, 2018 | 10.07 | 10.07 | 10.03 | 10.06 | 387,719 | -0.01(-0.05%) |
Aug 22, 2018 | 10.08 | 10.12 | 10.03 | 10.06 | 522,943 | -0.02(-0.15%) |
Aug 21, 2018 | 9.998 | 10.11 | 9.988 | 10.08 | 526,463 | +0.08(+0.81%) |
Aug 20, 2018 | 10.01 | 10.04 | 9.978 | 9.998 | 334,591 | -0.01(-0.05%) |
Aug 17, 2018 | 10.01 | 10.05 | 9.988 | 10.00 | 363,175 | -0.02(-0.20%) |
Aug 16, 2018 | 10.04 | 10.07 | 9.993 | 10.02 | 396,048 | +0.01(+0.05%) |
Aug 15, 2018 | 10.04 | 10.08 | 9.978 | 10.02 | 393,445 | -0.04(-0.35%) |
Aug 14, 2018 | 10.12 | 10.13 | 10.00 | 10.05 | 621,783 | -0.05(-0.45%) |
Aug 13, 2018 | 10.11 | 10.18 | 10.08 | 10.10 | 273,777 | -0.01(-0.05%) |
Aug 10, 2018 | 10.17 | 10.17 | 10.08 | 10.11 | 316,771 | -0.07(-0.65%) |
Aug 09, 2018 | 10.14 | 10.19 | 10.10 | 10.17 | 420,949 | +0.03(+0.30%) |
Aug 08, 2018 | 10.25 | 10.28 | 10.14 | 10.14 | 412,215 | -0.12(-1.14%) |
Aug 07, 2018 | 10.23 | 10.30 | 10.19 | 10.26 | 676,387 | +0.05(+0.45%) |
Aug 06, 2018 | 10.10 | 10.22 | 10.07 | 10.21 | 462,595 | +0.12(+1.16%) |
Aug 03, 2018 | 10.13 | 10.13 | 10.04 | 10.10 | 783,374 | +0.06(+0.56%) |
Aug 02, 2018 | 10.16 | 10.17 | 10.00 | 10.04 | 1,244,306 | +0.10(+1.02%) |
Aug 01, 2018 | 9.917 | 9.963 | 9.805 | 9.937 | 543,477 | +0.02(+0.15%) |
Jul 31, 2018 | 9.897 | 9.932 | 9.798 | 9.922 | 598,138 | +0.05(+0.52%) |
Jul 30, 2018 | 9.912 | 9.917 | 9.843 | 9.871 | 378,418 | +0.01(+0.10%) |
Jul 27, 2018 | 9.765 | 9.892 | 9.749 | 9.861 | 614,272 | +0.09(+0.88%) |
Jul 26, 2018 | 9.780 | 9.805 | 9.759 | 9.775 | 490,263 | +0.02(+0.16%) |
Jul 25, 2018 | 9.704 | 9.785 | 9.691 | 9.759 | 386,328 | +0.06(+0.58%) |
Jul 24, 2018 | 9.576 | 9.724 | 9.541 | 9.704 | 708,125 | +0.16(+1.65%) |
Jul 23, 2018 | 9.719 | 9.724 | 9.475 | 9.546 | 1,147,220 | -0.02(-0.21%) |
Jul 20, 2018 | 9.520 | 9.581 | 9.510 | 9.566 | 392,752 | +0.05(+0.48%) |
Jul 19, 2018 | 9.520 | 9.561 | 9.495 | 9.520 | 481,110 | -0.02(-0.16%) |
Jul 18, 2018 | 9.348 | 9.546 | 9.342 | 9.536 | 460,586 | +0.21(+2.24%) |
Jul 17, 2018 | 9.256 | 9.383 | 9.210 | 9.327 | 684,021 | +0.07(+0.77%) |
Jul 16, 2018 | 9.261 | 9.261 | 9.185 | 9.256 | 418,692 | +0.00(+0.00%) |
Jul 13, 2018 | 9.210 | 9.266 | 9.159 | 9.256 | 534,936 | +0.06(+0.61%) |
Jul 12, 2018 | 9.246 | 9.256 | 9.172 | 9.200 | 307,440 | -0.03(-0.28%) |
Jul 11, 2018 | 9.215 | 9.241 | 9.205 | 9.225 | 256,531 | +0.01(+0.06%) |
Jul 10, 2018 | 9.286 | 9.286 | 9.190 | 9.220 | 338,038 | -0.06(-0.60%) |
Jul 09, 2018 | 9.266 | 9.322 | 9.266 | 9.276 | 367,320 | +0.05(+0.55%) |
Jul 06, 2018 | 9.185 | 9.261 | 9.164 | 9.225 | 361,526 | +0.02(+0.22%) |
Jul 05, 2018 | 9.231 | 9.241 | 9.205 | 9.205 | 385,337 | -0.03(-0.28%) |
Jul 03, 2018 | 9.231 | 9.231 | 9.231 | 0 | +0.06(+0.61%) | |
Jul 02, 2018 | 9.154 | 9.210 | 9.086 | 9.175 | 551,614 | +0.05(+0.56%) |
Jun 29, 2018 | 9.134 | 9.175 | 9.022 | 9.124 | 843,902 | +0.18(+1.99%) |
Jun 28, 2018 | 8.900 | 8.958 | 8.890 | 8.946 | 625,222 | +0.04(+0.46%) |
Jun 27, 2018 | 9.037 | 9.068 | 8.895 | 8.905 | 605,764 | -0.11(-1.24%) |
Jun 26, 2018 | 9.083 | 9.108 | 8.997 | 9.017 | 558,537 | -0.06(-0.67%) |
Jun 25, 2018 | 9.063 | 9.103 | 8.982 | 9.078 | 583,893 | +0.01(+0.11%) |
Jun 22, 2018 | 9.108 | 9.159 | 9.047 | 9.068 | 506,491 | -0.01(-0.11%) |
Jun 21, 2018 | 9.200 | 9.200 | 9.073 | 9.078 | 828,693 | -0.11(-1.22%) |
Jun 20, 2018 | 9.200 | 9.241 | 9.159 | 9.190 | 560,590 | -0.02(-0.17%) |
Jun 19, 2018 | 9.190 | 9.281 | 9.175 | 9.205 | 593,107 | +0.02(+0.17%) |
Jun 18, 2018 | 9.149 | 9.266 | 9.144 | 9.190 | 598,390 | -0.03(-0.33%) |
Jun 15, 2018 | 9.195 | 9.195 | 9.220 | 577,465 | +0.03(+0.28%) | |
Jun 14, 2018 | 9.053 | 9.225 | 9.022 | 9.195 | 556,579 | +0.16(+1.74%) |
Jun 13, 2018 | 9.112 | 9.119 | 8.958 | 9.037 | 1,129,995 | -0.08(-0.87%) |
Jun 12, 2018 | 9.201 | 9.211 | 9.117 | 9.117 | 599,575 | -0.08(-0.92%) |
Jun 11, 2018 | 9.261 | 9.276 | 9.192 | 9.201 | 511,358 | -0.06(-0.64%) |
Jun 08, 2018 | 9.226 | 9.281 | 9.211 | 9.261 | 368,027 | +0.03(+0.38%) |
Jun 07, 2018 | 9.206 | 9.261 | 9.187 | 9.226 | 433,407 | +0.00(+0.00%) |
Jun 06, 2018 | 9.226 | 472,601 | -0.02(-0.27%) | |||
Jun 05, 2018 | 9.291 | 9.291 | 9.197 | 9.251 | 391,944 | -0.05(-0.54%) |
Jun 04, 2018 | 9.351 | 9.356 | 9.231 | 9.301 | 376,973 | -0.00(-0.05%) |