Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.576 | 9.576 | 9.576 | 9.576 | 1,659 | -0.29(-2.98%) |
May 30, 2019 | 9.871 | 9.871 | 9.809 | 9.871 | 1,273 | +0.04(+0.44%) |
May 29, 2019 | 9.834 | 9.834 | 9.762 | 9.828 | 14,579 | -0.18(-1.78%) |
May 28, 2019 | 10.12 | 10.12 | 10.01 | 10.01 | 518 | -0.34(-3.25%) |
May 24, 2019 | 10.28 | 10.34 | 10.28 | 10.34 | 829 | -0.05(-0.46%) |
May 23, 2019 | 10.38 | 10.39 | 10.38 | 10.39 | 489 | -0.10(-0.92%) |
May 22, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 1,837 | -0.03(-0.32%) |
May 21, 2019 | 10.54 | 10.54 | 10.47 | 10.52 | 1,244 | +0.01(+0.07%) |
May 20, 2019 | 10.62 | 10.62 | 10.51 | 10.51 | 1,514 | -0.21(-1.95%) |
May 17, 2019 | 10.68 | 10.72 | 10.68 | 10.72 | 829 | -0.10(-0.90%) |
May 16, 2019 | 10.87 | 10.87 | 10.82 | 10.82 | 51,064 | +0.14(+1.34%) |
May 15, 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 419 | +0.16(+1.51%) |
May 14, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 186 | +0.17(+1.64%) |
May 13, 2019 | 10.32 | 10.35 | 10.31 | 10.35 | 14,438 | -0.27(-2.52%) |
May 10, 2019 | 10.53 | 10.62 | 10.53 | 10.62 | 414 | +0.11(+1.08%) |
May 09, 2019 | 10.31 | 10.50 | 10.31 | 10.50 | 892 | -0.07(-0.71%) |
May 08, 2019 | 10.48 | 10.58 | 10.48 | 10.58 | 2,904 | +0.01(+0.10%) |
May 07, 2019 | 10.65 | 10.65 | 10.48 | 10.57 | 5,526 | -0.25(-2.34%) |
May 06, 2019 | 10.75 | 10.82 | 10.73 | 10.82 | 833 | -0.11(-1.04%) |
May 03, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 414 | +0.15(+1.39%) |
May 02, 2019 | 10.75 | 10.78 | 10.74 | 10.78 | 2,754 | -0.04(-0.36%) |
May 01, 2019 | 11.04 | 11.04 | 10.80 | 10.82 | 13,716 | -0.22(-1.97%) |
Apr 30, 2019 | 10.97 | 11.06 | 10.97 | 11.04 | 2,883 | +0.16(+1.52%) |
Apr 29, 2019 | 10.82 | 10.88 | 10.82 | 10.88 | 6,625 | +0.05(+0.49%) |
Apr 26, 2019 | 10.81 | 10.82 | 10.81 | 10.82 | 414 | +0.24(+2.24%) |
Apr 25, 2019 | 10.73 | 10.73 | 10.59 | 10.59 | 1,120 | -0.23(-2.12%) |
Apr 24, 2019 | 10.84 | 10.85 | 10.81 | 10.82 | 11,139 | -0.00(-0.04%) |
Apr 23, 2019 | 10.81 | 10.82 | 10.78 | 10.82 | 4,356 | +0.04(+0.33%) |
Apr 22, 2019 | 10.79 | 10.79 | 10.79 | 10.79 | 452 | -0.05(-0.44%) |
Apr 18, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 414 | +0.03(+0.26%) |
Apr 17, 2019 | 10.81 | 10.85 | 10.81 | 10.81 | 5,032 | +0.08(+0.72%) |
Apr 16, 2019 | 10.69 | 10.74 | 10.68 | 10.73 | 2,277 | +0.01(+0.08%) |
Apr 15, 2019 | 10.72 | 10.72 | 10.70 | 10.72 | 1,871 | +0.05(+0.51%) |
Apr 12, 2019 | 10.61 | 10.66 | 10.57 | 10.66 | 41,073 | +0.08(+0.78%) |
Apr 11, 2019 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.04(+0.42%) |
Apr 10, 2019 | 10.51 | 10.54 | 10.51 | 10.54 | 543 | +0.11(+1.05%) |
Apr 09, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 290 | -0.09(-0.85%) |
Apr 08, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.08(+0.76%) |
Apr 05, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 414 | +0.03(+0.33%) |
Apr 04, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 29 | +0.10(+0.97%) |
Apr 03, 2019 | 10.27 | 10.31 | 10.27 | 10.31 | 1,887 | -0.07(-0.70%) |
Apr 02, 2019 | 10.36 | 10.38 | 10.36 | 10.38 | 2,306 | -0.08(-0.74%) |
Apr 01, 2019 | 10.43 | 10.46 | 10.41 | 10.46 | 160,266 | +0.10(+0.95%) |
Mar 29, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 414 | +0.08(+0.81%) |
Mar 28, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 149 | +0.16(+1.54%) |
Mar 27, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 236 | -0.04(-0.37%) |
Mar 26, 2019 | 10.14 | 10.16 | 10.14 | 10.16 | 2,551 | +0.17(+1.67%) |
Mar 25, 2019 | 9.969 | 9.990 | 9.969 | 9.990 | 497 | +0.04(+0.39%) |
Mar 22, 2019 | 10.07 | 10.07 | 9.951 | 9.951 | 27,797 | -0.19(-1.90%) |
Mar 21, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.28(+2.87%) |
Mar 20, 2019 | 9.846 | 9.892 | 9.820 | 9.861 | 6,924 | -0.11(-1.12%) |
Mar 19, 2019 | 10.10 | 10.14 | 9.973 | 9.973 | 8,396 | -0.04(-0.39%) |
Mar 18, 2019 | 9.945 | 10.02 | 9.945 | 10.01 | 3,017 | +0.04(+0.41%) |
Mar 15, 2019 | 9.955 | 10.00 | 9.955 | 9.971 | 1,662 | +0.06(+0.57%) |
Mar 14, 2019 | 9.909 | 9.914 | 9.909 | 9.914 | 2,801 | -0.06(-0.59%) |
Mar 13, 2019 | 9.973 | 9.973 | 9.973 | 9.973 | 448 | +0.12(+1.23%) |
Mar 12, 2019 | 9.858 | 9.884 | 9.818 | 9.853 | 4,427 | -0.04(-0.37%) |
Mar 11, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.27(+2.81%) |
Mar 08, 2019 | 9.575 | 9.620 | 9.565 | 9.620 | 2,909 | -0.04(-0.37%) |
Mar 07, 2019 | 9.655 | 9.655 | 9.655 | 9.655 | 0 | -0.07(-0.72%) |
Mar 06, 2019 | 9.692 | 9.725 | 9.671 | 9.725 | 3,242 | -0.05(-0.52%) |
Mar 05, 2019 | 9.779 | 9.779 | 9.776 | 9.776 | 536 | -0.02(-0.22%) |
Mar 04, 2019 | 9.839 | 9.839 | 9.797 | 9.797 | 1,529 | -0.07(-0.68%) |
Mar 01, 2019 | 9.864 | 9.864 | 9.864 | 9.864 | 0 | +0.05(+0.54%) |
Feb 28, 2019 | 9.812 | 9.812 | 9.812 | 9.812 | 62 | +0.01(+0.09%) |
Feb 27, 2019 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | -0.00(-0.01%) |
Feb 26, 2019 | 9.863 | 9.863 | 9.804 | 9.804 | 3,412 | +0.01(+0.06%) |
Feb 25, 2019 | 9.791 | 9.798 | 9.791 | 9.798 | 985 | -0.06(-0.59%) |
Feb 22, 2019 | 9.863 | 9.863 | 9.793 | 9.856 | 2,909 | -0.03(-0.29%) |
Feb 21, 2019 | 9.884 | 9.884 | 9.884 | 9.884 | 0 | +0.04(+0.44%) |
Feb 20, 2019 | 9.854 | 9.891 | 9.841 | 9.841 | 4,393 | +0.01(+0.10%) |
Feb 19, 2019 | 9.786 | 9.831 | 9.786 | 9.831 | 415 | +0.05(+0.48%) |
Feb 15, 2019 | 9.849 | 9.849 | 9.767 | 9.784 | 1,662 | +0.12(+1.23%) |
Feb 14, 2019 | 9.583 | 9.704 | 9.583 | 9.665 | 1,870 | -0.21(-2.13%) |
Feb 13, 2019 | 9.875 | 9.875 | 9.875 | 9.875 | 324 | +0.05(+0.49%) |
Feb 12, 2019 | 9.579 | 9.827 | 9.579 | 9.827 | 3,857 | +0.23(+2.43%) |
Feb 11, 2019 | 9.563 | 9.594 | 9.563 | 9.594 | 1,870 | +0.06(+0.67%) |
Feb 08, 2019 | 9.387 | 9.530 | 9.346 | 9.530 | 19,952 | +0.13(+1.35%) |
Feb 07, 2019 | 9.403 | 9.403 | 9.403 | 9.403 | 315 | -0.12(-1.22%) |
Feb 06, 2019 | 9.520 | 9.520 | 9.520 | 9.520 | 95 | -0.07(-0.77%) |
Feb 05, 2019 | 9.547 | 9.597 | 9.547 | 9.593 | 1,779 | +0.09(+0.96%) |
Feb 04, 2019 | 9.502 | 9.502 | 9.502 | 9.502 | 8 | +0.07(+0.71%) |
Feb 01, 2019 | 9.404 | 9.435 | 9.401 | 9.435 | 3,325 | -0.05(-0.51%) |
Jan 31, 2019 | 9.389 | 9.483 | 9.351 | 9.483 | 4,190 | +0.32(+3.55%) |
Jan 30, 2019 | 9.027 | 9.158 | 9.027 | 9.158 | 3,911 | +0.19(+2.11%) |
Jan 29, 2019 | 8.954 | 8.969 | 8.954 | 8.969 | 27,019 | +0.03(+0.30%) |
Jan 28, 2019 | 8.822 | 8.942 | 8.822 | 8.942 | 1,043 | +0.02(+0.22%) |
Jan 25, 2019 | 8.923 | 8.923 | 8.923 | 8.923 | 415 | +0.08(+0.93%) |
Jan 24, 2019 | 8.841 | 8.841 | 8.841 | 8.841 | 394 | -0.11(-1.26%) |
Jan 23, 2019 | 8.953 | 8.953 | 8.953 | 8.953 | 361 | +0.14(+1.59%) |
Jan 22, 2019 | 8.911 | 8.911 | 8.813 | 8.813 | 656 | -0.27(-2.98%) |
Jan 18, 2019 | 9.055 | 9.084 | 9.055 | 9.084 | 1,662 | +0.21(+2.32%) |
Jan 17, 2019 | 8.810 | 8.878 | 8.810 | 8.878 | 2,036 | +0.11(+1.21%) |
Jan 16, 2019 | 8.870 | 8.870 | 8.772 | 8.772 | 6,941 | -0.10(-1.14%) |
Jan 15, 2019 | 8.810 | 8.879 | 8.773 | 8.873 | 47,442 | +0.15(+1.76%) |
Jan 14, 2019 | 8.786 | 8.786 | 8.720 | 8.720 | 835 | -0.03(-0.30%) |
Jan 11, 2019 | 8.730 | 8.746 | 8.730 | 8.746 | 831 | +0.01(+0.07%) |
Jan 10, 2019 | 8.651 | 8.740 | 8.651 | 8.740 | 2,539 | +0.08(+0.92%) |
Jan 09, 2019 | 8.682 | 8.682 | 8.660 | 8.660 | 1,163 | -0.06(-0.73%) |
Jan 08, 2019 | 8.624 | 8.724 | 8.624 | 8.724 | 1,720 | +0.19(+2.23%) |
Jan 07, 2019 | 8.355 | 8.574 | 8.355 | 8.534 | 12,640 | +0.11(+1.27%) |
Jan 04, 2019 | 8.218 | 8.427 | 8.218 | 8.427 | 2,078 | +0.41(+5.16%) |
Jan 03, 2019 | 8.057 | 8.057 | 8.014 | 8.014 | 1,687 | -0.17(-2.06%) |
Jan 02, 2019 | 8.105 | 8.182 | 8.105 | 8.182 | 1,334 | +0.00(+0.02%) |
Dec 31, 2018 | 8.201 | 8.231 | 8.132 | 8.180 | 4,572 | -0.01(-0.13%) |
Dec 28, 2018 | 8.326 | 8.372 | 8.150 | 8.191 | 9,560 | +0.01(+0.17%) |
Dec 27, 2018 | 7.864 | 8.178 | 7.864 | 8.178 | 823 | +0.09(+1.15%) |
Dec 26, 2018 | 7.537 | 8.084 | 7.537 | 8.084 | 17,238 | +0.45(+5.95%) |
Dec 24, 2018 | 7.956 | 7.956 | 7.630 | 7.630 | 8,762 | -0.51(-6.30%) |
Dec 21, 2018 | 8.493 | 8.531 | 8.143 | 8.143 | 4,590 | -0.07(-0.81%) |
Dec 20, 2018 | 8.342 | 8.342 | 8.210 | 8.210 | 3,217 | -0.30(-3.51%) |
Dec 19, 2018 | 8.800 | 8.802 | 8.508 | 8.508 | 3,300 | -0.21(-2.40%) |
Dec 18, 2018 | 8.717 | 8.717 | 8.717 | 8.717 | 33 | -0.10(-1.14%) |
Dec 17, 2018 | 9.109 | 9.109 | 8.818 | 8.818 | 10,795 | -0.45(-4.90%) |
Dec 14, 2018 | 9.308 | 9.308 | 9.272 | 9.272 | 417 | -0.24(-2.56%) |
Dec 13, 2018 | 9.550 | 9.550 | 9.397 | 9.515 | 5,449 | +0.02(+0.23%) |
Dec 12, 2018 | 9.533 | 9.592 | 9.493 | 9.493 | 1,518 | +0.02(+0.19%) |
Dec 11, 2018 | 9.476 | 9.476 | 9.475 | 9.475 | 417 | +0.12(+1.29%) |
Dec 10, 2018 | 9.159 | 9.355 | 9.090 | 9.355 | 12,610 | -0.15(-1.55%) |
Dec 07, 2018 | 9.502 | 9.502 | 9.502 | 9.502 | 417 | +0.00(+0.03%) |
Dec 06, 2018 | 9.339 | 9.499 | 9.339 | 9.499 | 3,000 | -0.60(-5.94%) |
Dec 04, 2018 | 10.07 | 10.10 | 10.07 | 10.10 | 3,755 | +0.00(+0.03%) |
Dec 03, 2018 | 10.28 | 10.28 | 9.984 | 10.10 | 11,037 | +0.19(+1.90%) |
Nov 30, 2018 | 9.907 | 9.907 | 9.907 | 9.907 | 417 | +0.00(+0.00%) |
Nov 29, 2018 | 9.826 | 9.907 | 9.826 | 9.907 | 2,224 | +0.16(+1.67%) |
Nov 28, 2018 | 9.744 | 9.744 | 9.744 | 9.744 | 2,386 | +0.02(+0.25%) |
Nov 27, 2018 | 9.659 | 9.720 | 9.598 | 9.720 | 2,891 | +0.04(+0.44%) |
Nov 26, 2018 | 9.615 | 9.677 | 9.605 | 9.677 | 3,342 | +0.10(+1.03%) |
Nov 23, 2018 | 9.557 | 9.580 | 9.557 | 9.579 | 1,251 | -0.00(-0.03%) |
Nov 21, 2018 | 9.581 | 9.581 | 9.581 | 0 | -0.03(-0.27%) | |
Nov 20, 2018 | 9.691 | 9.724 | 9.607 | 9.607 | 12,522 | -0.25(-2.58%) |
Nov 19, 2018 | 9.830 | 9.861 | 9.811 | 9.861 | 2,249 | -0.10(-0.96%) |
Nov 16, 2018 | 9.957 | 9.957 | 9.957 | 9.957 | 417 | +0.17(+1.76%) |
Nov 15, 2018 | 9.725 | 9.785 | 9.725 | 9.785 | 2,123 | -0.13(-1.35%) |
Nov 14, 2018 | 9.852 | 9.919 | 9.852 | 9.919 | 1,397 | -0.13(-1.26%) |
Nov 13, 2018 | 9.984 | 10.05 | 9.979 | 10.05 | 5,115 | -0.07(-0.73%) |
Nov 12, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 1,268 | -0.09(-0.87%) |
Nov 09, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 417 | +0.00(+0.00%) |
Nov 08, 2018 | 10.19 | 10.28 | 10.19 | 10.21 | 2,136 | -0.13(-1.30%) |
Nov 07, 2018 | 10.30 | 10.34 | 10.24 | 10.34 | 16,712 | +0.11(+1.08%) |
Nov 06, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 111,259 | -0.00(-0.02%) |
Nov 05, 2018 | 10.04 | 10.24 | 10.04 | 10.24 | 1,756 | +0.28(+2.82%) |
Nov 02, 2018 | 10.06 | 10.06 | 9.890 | 9.955 | 2,503 | -0.11(-1.07%) |
Nov 01, 2018 | 10.04 | 10.06 | 10.01 | 10.06 | 2,295 | +0.03(+0.25%) |
Oct 31, 2018 | 9.907 | 10.04 | 9.907 | 10.04 | 5,178 | +0.13(+1.31%) |
Oct 30, 2018 | 9.888 | 9.927 | 9.733 | 9.908 | 23,981 | +0.39(+4.15%) |
Oct 29, 2018 | 9.514 | 9.514 | 33 | +0.00(+0.00%) | ||
Oct 26, 2018 | 9.329 | 9.514 | 9.329 | 9.514 | 3,338 | -0.12(-1.22%) |
Oct 25, 2018 | 9.624 | 9.631 | 9.624 | 9.631 | 1,097 | +0.24(+2.60%) |
Oct 24, 2018 | 9.387 | 9.387 | 16 | +0.00(+0.00%) | ||
Oct 23, 2018 | 9.342 | 9.387 | 9.342 | 9.387 | 2,207 | -0.10(-1.01%) |
Oct 22, 2018 | 9.482 | 9.482 | 9.482 | 9.482 | 600 | -0.18(-1.84%) |
Oct 19, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 417 | +0.06(+0.58%) |
Oct 18, 2018 | 9.624 | 9.624 | 9.593 | 9.605 | 4,990 | +0.02(+0.22%) |
Oct 17, 2018 | 9.480 | 9.605 | 9.480 | 9.583 | 6,956 | +0.04(+0.39%) |
Oct 16, 2018 | 9.548 | 9.582 | 9.546 | 9.546 | 13,874 | +0.06(+0.59%) |
Oct 15, 2018 | 9.279 | 9.490 | 9.279 | 9.490 | 9,255 | +0.24(+2.64%) |
Oct 12, 2018 | 9.138 | 9.272 | 9.138 | 9.246 | 7,928 | -0.07(-0.76%) |
Oct 11, 2018 | 9.155 | 9.316 | 9.155 | 9.316 | 10,018 | -0.41(-4.20%) |
Oct 10, 2018 | 9.725 | 9.725 | 9.725 | 9.725 | 1,351 | -0.22(-2.24%) |
Oct 09, 2018 | 9.948 | 9.948 | 9.948 | 9.948 | 112 | +0.00(+0.00%) |
Oct 08, 2018 | 9.948 | 9.948 | 9.948 | 9.948 | 254 | +0.00(+0.00%) |
Oct 05, 2018 | 9.948 | 9.948 | 9.948 | 9.948 | 417 | +0.00(+0.00%) |
Oct 04, 2018 | 9.948 | 9.948 | 9.948 | 9.948 | 10,177 | -0.22(-2.14%) |
Oct 03, 2018 | 10.18 | 10.18 | 10.17 | 10.17 | 1,594 | -0.15(-1.46%) |
Oct 02, 2018 | 10.39 | 10.39 | 10.32 | 10.32 | 1,936 | -0.04(-0.42%) |
Oct 01, 2018 | 10.36 | 10.36 | 10.36 | 10.36 | 2,979 | +0.05(+0.44%) |
Sep 28, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 417 | -0.00(-0.00%) |
Sep 27, 2018 | 10.22 | 10.38 | 10.22 | 10.31 | 10,494 | -0.15(-1.41%) |
Sep 26, 2018 | 10.46 | 10.46 | 10.46 | 10.46 | 6,388 | +0.12(+1.12%) |
Sep 25, 2018 | 10.46 | 10.46 | 10.35 | 10.35 | 5,524 | -0.17(-1.60%) |
Sep 24, 2018 | 10.60 | 10.60 | 10.51 | 10.51 | 2,065 | -0.29(-2.73%) |
Sep 21, 2018 | 10.81 | 10.81 | 10.81 | 10.81 | 417 | +0.05(+0.42%) |
Sep 20, 2018 | 10.66 | 10.79 | 10.66 | 10.76 | 53,887 | +0.20(+1.87%) |
Sep 19, 2018 | 10.41 | 10.61 | 10.41 | 10.57 | 9,071 | +0.01(+0.11%) |
Sep 18, 2018 | 10.55 | 10.55 | 10.55 | 10.55 | 663 | -0.02(-0.21%) |
Sep 17, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 54 | +0.00(+0.00%) |
Sep 14, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 417 | +0.02(+0.20%) |
Sep 13, 2018 | 10.65 | 10.65 | 10.53 | 10.55 | 8,783 | +0.03(+0.27%) |
Sep 12, 2018 | 10.52 | 10.53 | 10.50 | 10.53 | 5,028 | +0.35(+3.44%) |
Sep 11, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 8 | +0.00(+0.00%) |
Sep 10, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 834 | -0.07(-0.72%) |
Sep 06, 2018 | 10.30 | 10.30 | 10.25 | 10.25 | 1,155 | -0.00(-0.05%) |
Sep 05, 2018 | 10.09 | 10.26 | 10.09 | 10.25 | 33,340 | +0.18(+1.83%) |
Sep 04, 2018 | 10.18 | 10.18 | 10.07 | 10.07 | 5,541 | -0.12(-1.15%) |
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 10.34 | 10.34 | 10.19 | 10.20 | 3,651 | -0.25(-2.38%) |
Aug 29, 2018 | 10.46 | 10.46 | 10.41 | 10.45 | 2,374 | +0.05(+0.50%) |
Aug 28, 2018 | 10.43 | 10.43 | 10.40 | 10.40 | 29,664 | -0.10(-0.94%) |
Aug 27, 2018 | 10.47 | 10.49 | 10.47 | 10.49 | 7,569 | -0.28(-2.56%) |
Aug 24, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 417 | +0.00(+0.00%) |
Aug 23, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 408 | +0.00(+0.00%) |
Aug 22, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 404 | +0.00(+0.00%) |
Aug 21, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 605 | +0.07(+0.62%) |
Aug 20, 2018 | 10.73 | 10.73 | 10.68 | 10.70 | 1,256 | +0.09(+0.82%) |
Aug 17, 2018 | 10.50 | 10.62 | 10.50 | 10.62 | 7,511 | +0.34(+3.34%) |
Aug 16, 2018 | 10.27 | 10.27 | 79 | +0.00(+0.00%) | ||
Aug 15, 2018 | 10.27 | 10.27 | 10.25 | 10.27 | 3,046 | -0.12(-1.18%) |
Aug 14, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 1,147 | +0.11(+1.03%) |
Aug 13, 2018 | 10.29 | 10.30 | 10.23 | 10.29 | 5,145 | -0.06(-0.62%) |
Aug 10, 2018 | 10.40 | 10.40 | 10.36 | 10.36 | 2,086 | -0.18(-1.70%) |
Aug 09, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 1,260 | -0.08(-0.73%) |
Aug 08, 2018 | 10.61 | 10.61 | 10.61 | 10.61 | 1,043 | +0.02(+0.23%) |
Aug 07, 2018 | 10.59 | 10.59 | 10.59 | 10.59 | 1,585 | -0.13(-1.25%) |
Aug 06, 2018 | 10.72 | 10.72 | 10.72 | 10.72 | 1,510 | +0.21(+1.98%) |
Aug 03, 2018 | 10.51 | 10.51 | 10.51 | 10.51 | 417 | +0.00(+0.00%) |
Aug 02, 2018 | 10.51 | 10.51 | 10.51 | 10.51 | 1,923 | +0.26(+2.56%) |
Aug 01, 2018 | 10.25 | 10.27 | 10.25 | 10.25 | 2,891 | -0.05(-0.50%) |
Jul 31, 2018 | 10.30 | 10.30 | 37 | +0.00(+0.00%) | ||
Jul 30, 2018 | 10.28 | 10.30 | 10.27 | 10.30 | 12,230 | -0.15(-1.47%) |
Jul 27, 2018 | 10.46 | 10.46 | 10.46 | 10.46 | 834 | -0.01(-0.07%) |
Jul 26, 2018 | 10.51 | 10.51 | 10.46 | 10.46 | 2,507 | +0.20(+1.91%) |
Jul 25, 2018 | 10.31 | 10.31 | 10.23 | 10.27 | 6,113 | -0.06(-0.63%) |
Jul 24, 2018 | 10.37 | 10.37 | 10.33 | 10.33 | 834 | -0.05(-0.44%) |
Jul 23, 2018 | 10.48 | 10.48 | 10.38 | 10.38 | 5,470 | -0.12(-1.10%) |
Jul 20, 2018 | 10.41 | 10.53 | 10.41 | 10.49 | 11,825 | -0.05(-0.50%) |
Jul 19, 2018 | 10.54 | 10.54 | 10.54 | 10.54 | 1,293 | +0.07(+0.69%) |
Jul 18, 2018 | 10.47 | 10.47 | 10.47 | 10.47 | 2,399 | -0.14(-1.33%) |
Jul 17, 2018 | 10.51 | 10.64 | 10.51 | 10.61 | 2,653 | +0.26(+2.46%) |
Jul 16, 2018 | 10.53 | 10.53 | 10.36 | 10.36 | 8,625 | -0.12(-1.17%) |
Jul 13, 2018 | 10.50 | 10.50 | 10.48 | 10.48 | 1,251 | +0.08(+0.76%) |
Jul 12, 2018 | 10.45 | 10.46 | 10.39 | 10.40 | 27,724 | -0.06(-0.57%) |
Jul 11, 2018 | 10.46 | 10.46 | 10.46 | 10.46 | 838 | +0.13(+1.25%) |
Jul 09, 2018 | 10.33 | 10.33 | 10.33 | 559 | -0.08(-0.73%) | |
Jul 06, 2018 | 10.37 | 10.41 | 10.37 | 10.41 | 9,213 | +0.19(+1.89%) |
Jul 05, 2018 | 10.09 | 10.22 | 10.09 | 10.21 | 14,550 | +0.13(+1.27%) |
Jul 03, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.09(+0.92%) | |
Jul 02, 2018 | 10.10 | 10.10 | 9.993 | 9.993 | 8,908 | -0.28(-2.68%) |
Jun 29, 2018 | 10.26 | 10.30 | 10.24 | 10.27 | 19,203 | +0.16(+1.58%) |
Jun 28, 2018 | 10.02 | 10.14 | 10.02 | 10.11 | 14,521 | +0.10(+0.97%) |
Jun 27, 2018 | 10.25 | 10.25 | 9.993 | 10.01 | 4,644 | -0.14(-1.39%) |
Jun 26, 2018 | 10.31 | 10.31 | 10.13 | 10.15 | 10,294 | +0.10(+1.00%) |
Jun 25, 2018 | 10.09 | 10.09 | 10.05 | 10.05 | 16,040 | -0.11(-1.05%) |
Jun 22, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 600 | +0.04(+0.44%) |
Jun 21, 2018 | 10.19 | 10.19 | 10.12 | 10.12 | 5,716 | -0.15(-1.49%) |
Jun 20, 2018 | 10.16 | 10.27 | 10.13 | 10.27 | 3,384 | +0.08(+0.78%) |
Jun 19, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 5,067 | -0.06(-0.61%) |
Jun 18, 2018 | 10.22 | 10.25 | 10.22 | 10.25 | 2,705 | -0.13(-1.27%) |
Jun 15, 2018 | 10.43 | 10.43 | 10.38 | 10.38 | 1,254 | +0.11(+1.07%) |
Jun 14, 2018 | 10.28 | 10.28 | 10.27 | 10.27 | 1,672 | +0.05(+0.46%) |
Jun 13, 2018 | 10.23 | 10.23 | 10.23 | 10.23 | 36,138 | -0.08(-0.73%) |
Jun 12, 2018 | 10.32 | 10.32 | 10.27 | 10.30 | 43,844 | +0.06(+0.58%) |
Jun 11, 2018 | 10.22 | 10.29 | 10.20 | 10.24 | 19,856 | +0.20(+1.99%) |
Jun 08, 2018 | 10.02 | 10.09 | 10.01 | 10.04 | 26,253 | +0.19(+1.96%) |
Jun 07, 2018 | 9.833 | 9.959 | 9.821 | 9.850 | 4,473 | +0.16(+1.64%) |
Jun 06, 2018 | 9.716 | 9.609 | 9.691 | 9,173 | +0.06(+0.62%) | |
Jun 05, 2018 | 9.600 | 9.631 | 9.600 | 9.631 | 47,147 | +0.00(+0.00%) |
Jun 04, 2018 | 9.607 | 9.631 | 9.607 | 9.631 | 17,519 | +0.14(+1.46%) |