Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.58 | 10.61 | 10.43 | 10.43 | 188,900 | -0.19(-1.82%) |
Feb 27, 2019 | 10.50 | 10.65 | 10.43 | 10.63 | 243,234 | +0.10(+0.94%) |
Feb 26, 2019 | 10.54 | 10.66 | 10.52 | 10.53 | 195,731 | -0.08(-0.71%) |
Feb 25, 2019 | 10.55 | 10.62 | 10.48 | 10.60 | 179,168 | +0.09(+0.90%) |
Feb 22, 2019 | 10.69 | 10.69 | 10.49 | 10.51 | 298,469 | -0.08(-0.76%) |
Feb 21, 2019 | 10.70 | 10.79 | 10.58 | 10.59 | 506,305 | -0.11(-1.06%) |
Feb 20, 2019 | 10.86 | 10.88 | 10.65 | 10.70 | 357,748 | -0.16(-1.48%) |
Feb 19, 2019 | 10.86 | 11.04 | 10.85 | 10.86 | 291,125 | -0.07(-0.60%) |
Feb 15, 2019 | 10.82 | 11.03 | 10.68 | 10.93 | 503,521 | +0.14(+1.31%) |
Feb 14, 2019 | 10.66 | 10.87 | 10.58 | 10.79 | 445,020 | +0.18(+1.69%) |
Feb 13, 2019 | 10.58 | 10.67 | 10.54 | 10.61 | 366,278 | +0.06(+0.54%) |
Feb 12, 2019 | 10.57 | 10.60 | 10.44 | 10.55 | 324,937 | +0.11(+1.09%) |
Feb 11, 2019 | 10.45 | 10.49 | 10.30 | 10.44 | 242,618 | -0.01(-0.09%) |
Feb 08, 2019 | 10.38 | 10.48 | 10.31 | 10.45 | 194,037 | +0.07(+0.64%) |
Feb 07, 2019 | 10.65 | 10.65 | 10.31 | 10.38 | 465,233 | -0.25(-2.35%) |
Feb 06, 2019 | 10.65 | 10.70 | 10.59 | 10.63 | 405,737 | -0.02(-0.17%) |
Feb 05, 2019 | 10.46 | 10.68 | 10.45 | 10.65 | 456,279 | +0.19(+1.81%) |
Feb 04, 2019 | 10.44 | 10.51 | 10.32 | 10.46 | 936,371 | +0.04(+0.35%) |
Feb 01, 2019 | 10.48 | 10.55 | 10.25 | 10.42 | 407,751 | -0.03(-0.31%) |
Jan 31, 2019 | 10.57 | 10.73 | 10.41 | 10.46 | 728,808 | -0.09(-0.87%) |
Jan 30, 2019 | 10.30 | 10.69 | 10.07 | 10.55 | 1,522,682 | +0.58(+5.83%) |
Jan 29, 2019 | 9.857 | 10.01 | 9.780 | 9.968 | 369,608 | +0.17(+1.74%) |
Jan 28, 2019 | 9.590 | 9.806 | 9.521 | 9.797 | 339,494 | +0.10(+1.00%) |
Jan 25, 2019 | 9.760 | 9.760 | 9.567 | 9.700 | 324,421 | +0.03(+0.33%) |
Jan 24, 2019 | 9.562 | 9.700 | 9.502 | 9.668 | 188,489 | +0.11(+1.11%) |
Jan 23, 2019 | 9.691 | 9.742 | 9.507 | 9.562 | 672,765 | -0.08(-0.81%) |
Jan 22, 2019 | 9.843 | 9.843 | 9.553 | 9.640 | 295,099 | -0.22(-2.24%) |
Jan 18, 2019 | 9.650 | 9.935 | 9.631 | 9.862 | 437,263 | +0.27(+2.79%) |
Jan 17, 2019 | 9.470 | 9.700 | 9.451 | 9.594 | 457,204 | +0.00(+0.05%) |
Jan 16, 2019 | 9.659 | 9.728 | 9.557 | 9.590 | 273,870 | -0.07(-0.72%) |
Jan 15, 2019 | 9.723 | 9.848 | 9.604 | 9.659 | 186,608 | -0.09(-0.95%) |
Jan 14, 2019 | 9.733 | 9.894 | 9.673 | 9.751 | 351,965 | -0.05(-0.47%) |
Jan 11, 2019 | 9.944 | 9.968 | 9.746 | 9.797 | 140,401 | -0.15(-1.48%) |
Jan 10, 2019 | 10.06 | 10.06 | 9.885 | 9.944 | 195,855 | -0.12(-1.19%) |
Jan 09, 2019 | 10.14 | 10.19 | 10.02 | 10.06 | 386,647 | -0.02(-0.18%) |
Jan 08, 2019 | 10.05 | 10.14 | 9.908 | 10.08 | 301,019 | +0.14(+1.39%) |
Jan 07, 2019 | 10.19 | 10.21 | 9.871 | 9.944 | 488,454 | -0.21(-2.04%) |
Jan 04, 2019 | 9.530 | 10.15 | 9.396 | 10.15 | 1,103,249 | +0.81(+8.68%) |
Jan 03, 2019 | 9.295 | 9.567 | 9.221 | 9.341 | 342,337 | +0.03(+0.30%) |
Jan 02, 2019 | 9.097 | 9.451 | 8.963 | 9.313 | 299,574 | +0.19(+2.07%) |
Dec 31, 2018 | 8.668 | 9.304 | 8.668 | 9.124 | 840,674 | +0.49(+5.66%) |
Dec 28, 2018 | 8.797 | 8.806 | 8.281 | 8.636 | 690,073 | -0.02(-0.27%) |
Dec 27, 2018 | 8.839 | 8.843 | 8.548 | 8.659 | 436,983 | -0.27(-3.04%) |
Dec 26, 2018 | 8.604 | 8.958 | 8.604 | 8.931 | 574,199 | +0.33(+3.80%) |
Dec 24, 2018 | 8.682 | 8.880 | 8.585 | 8.604 | 373,030 | -0.15(-1.74%) |
Dec 21, 2018 | 8.871 | 9.253 | 8.751 | 8.756 | 3,798,660 | -0.17(-1.86%) |
Dec 20, 2018 | 9.267 | 9.410 | 8.885 | 8.921 | 610,322 | -0.38(-4.06%) |
Dec 19, 2018 | 9.424 | 9.617 | 9.189 | 9.299 | 780,744 | -0.05(-0.49%) |
Dec 18, 2018 | 9.631 | 9.659 | 9.133 | 9.345 | 736,434 | -0.22(-2.31%) |
Dec 17, 2018 | 10.23 | 10.23 | 9.484 | 9.567 | 845,047 | -0.69(-6.70%) |
Dec 14, 2018 | 10.20 | 10.26 | 10.09 | 10.25 | 448,764 | +0.00(+0.00%) |
Dec 13, 2018 | 10.30 | 10.31 | 10.15 | 10.25 | 340,171 | -0.07(-0.71%) |
Dec 12, 2018 | 10.36 | 10.44 | 10.27 | 10.33 | 205,535 | +0.08(+0.81%) |
Dec 11, 2018 | 10.24 | 10.32 | 10.14 | 10.24 | 265,029 | +0.11(+1.09%) |
Dec 10, 2018 | 10.35 | 10.35 | 9.991 | 10.13 | 373,920 | -0.23(-2.18%) |
Dec 07, 2018 | 10.42 | 10.56 | 10.30 | 10.36 | 347,857 | +0.02(+0.22%) |
Dec 06, 2018 | 10.16 | 10.35 | 9.977 | 10.34 | 366,036 | +0.10(+0.95%) |
Dec 04, 2018 | 10.59 | 10.59 | 10.19 | 10.24 | 368,256 | -0.35(-3.35%) |
Dec 03, 2018 | 10.67 | 10.74 | 10.48 | 10.59 | 358,886 | -0.01(-0.09%) |
Nov 30, 2018 | 10.66 | 10.70 | 10.47 | 10.60 | 295,125 | -0.07(-0.69%) |
Nov 29, 2018 | 10.55 | 10.76 | 10.51 | 10.68 | 138,403 | +0.10(+0.96%) |
Nov 28, 2018 | 10.61 | 10.72 | 10.50 | 10.58 | 175,908 | -0.01(-0.13%) |
Nov 27, 2018 | 10.41 | 10.73 | 10.27 | 10.59 | 326,398 | +0.15(+1.41%) |
Nov 26, 2018 | 10.63 | 10.78 | 10.41 | 10.44 | 288,023 | -0.11(-1.00%) |
Nov 23, 2018 | 10.84 | 10.84 | 10.54 | 10.55 | 116,965 | -0.35(-3.25%) |
Nov 21, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.40(+3.82%) | |
Nov 20, 2018 | 10.94 | 10.99 | 10.48 | 10.50 | 501,733 | -0.59(-5.28%) |
Nov 19, 2018 | 11.33 | 11.33 | 11.05 | 11.09 | 201,327 | -0.27(-2.35%) |
Nov 16, 2018 | 11.11 | 11.35 | 10.95 | 11.35 | 194,869 | +0.29(+2.58%) |
Nov 15, 2018 | 10.98 | 11.19 | 10.88 | 11.07 | 144,290 | +0.08(+0.75%) |
Nov 14, 2018 | 10.92 | 11.05 | 10.79 | 10.99 | 271,915 | +0.06(+0.59%) |
Nov 13, 2018 | 11.22 | 11.25 | 10.88 | 10.92 | 277,724 | -0.26(-2.35%) |
Nov 12, 2018 | 11.27 | 11.38 | 11.16 | 11.18 | 137,472 | -0.12(-1.10%) |
Nov 09, 2018 | 11.41 | 11.41 | 11.14 | 11.31 | 162,753 | -0.08(-0.73%) |
Nov 08, 2018 | 11.53 | 11.54 | 11.38 | 11.39 | 188,511 | -0.15(-1.28%) |
Nov 07, 2018 | 11.53 | 11.60 | 11.38 | 11.54 | 192,398 | -0.00(-0.04%) |
Nov 06, 2018 | 11.43 | 11.54 | 11.38 | 11.54 | 174,167 | +0.10(+0.85%) |
Nov 05, 2018 | 11.45 | 11.53 | 11.38 | 11.45 | 225,356 | +0.01(+0.12%) |
Nov 02, 2018 | 11.58 | 11.64 | 11.38 | 11.43 | 306,410 | -0.04(-0.36%) |
Nov 01, 2018 | 11.28 | 11.73 | 11.28 | 11.47 | 498,231 | +0.26(+2.33%) |
Oct 31, 2018 | 11.31 | 11.35 | 11.21 | 11.21 | 295,583 | -0.07(-0.60%) |
Oct 30, 2018 | 11.22 | 11.39 | 11.19 | 11.28 | 254,685 | +0.10(+0.89%) |
Oct 29, 2018 | 11.37 | 11.37 | 11.00 | 11.18 | 521,772 | -0.14(-1.24%) |
Oct 26, 2018 | 11.40 | 11.40 | 11.22 | 11.32 | 398,257 | -0.08(-0.67%) |
Oct 25, 2018 | 11.24 | 11.42 | 11.13 | 11.40 | 243,996 | +0.22(+1.94%) |
Oct 24, 2018 | 11.20 | 11.39 | 11.14 | 11.18 | 204,325 | -0.06(-0.52%) |
Oct 23, 2018 | 11.37 | 11.37 | 11.19 | 11.24 | 251,136 | -0.24(-2.12%) |
Oct 22, 2018 | 11.30 | 11.49 | 11.28 | 11.48 | 204,917 | +0.18(+1.64%) |
Oct 19, 2018 | 11.45 | 11.45 | 11.28 | 11.30 | 212,093 | -0.05(-0.48%) |
Oct 18, 2018 | 11.35 | 11.47 | 11.27 | 11.35 | 220,032 | -0.01(-0.08%) |
Oct 17, 2018 | 11.42 | 11.51 | 11.24 | 11.36 | 178,745 | -0.06(-0.55%) |
Oct 16, 2018 | 11.25 | 11.50 | 11.16 | 11.42 | 205,925 | +0.21(+1.89%) |
Oct 15, 2018 | 11.19 | 11.31 | 11.16 | 11.21 | 160,100 | -0.01(-0.08%) |
Oct 12, 2018 | 11.19 | 11.24 | 11.04 | 11.22 | 324,013 | +0.02(+0.16%) |
Oct 11, 2018 | 10.97 | 11.31 | 10.95 | 11.20 | 251,123 | +0.12(+1.10%) |
Oct 10, 2018 | 11.34 | 11.36 | 11.07 | 11.08 | 254,782 | -0.26(-2.31%) |
Oct 09, 2018 | 11.29 | 11.42 | 11.20 | 11.34 | 273,791 | +0.03(+0.28%) |
Oct 08, 2018 | 11.34 | 11.43 | 11.25 | 11.31 | 197,477 | +0.01(+0.08%) |
Oct 05, 2018 | 11.42 | 11.49 | 11.29 | 11.30 | 244,007 | -0.11(-0.99%) |
Oct 04, 2018 | 11.46 | 11.48 | 11.32 | 11.42 | 243,615 | -0.05(-0.39%) |
Oct 03, 2018 | 11.42 | 11.55 | 11.34 | 11.46 | 161,576 | +0.05(+0.43%) |
Oct 02, 2018 | 11.47 | 11.50 | 11.33 | 11.41 | 151,362 | +0.02(+0.20%) |
Oct 01, 2018 | 11.28 | 11.49 | 11.23 | 11.39 | 211,362 | +0.11(+0.96%) |
Sep 28, 2018 | 11.14 | 11.28 | 11.08 | 11.28 | 142,282 | +0.07(+0.60%) |
Sep 27, 2018 | 11.14 | 11.24 | 11.12 | 11.21 | 88,706 | +0.09(+0.81%) |
Sep 26, 2018 | 11.30 | 11.42 | 11.07 | 11.12 | 814,164 | -0.16(-1.40%) |
Sep 25, 2018 | 11.24 | 11.30 | 11.14 | 11.28 | 5,169,700 | +0.16(+1.42%) |
Sep 24, 2018 | 11.14 | 11.30 | 11.10 | 11.12 | 214,072 | -0.02(-0.20%) |
Sep 21, 2018 | 11.30 | 11.35 | 11.12 | 11.14 | 320,910 | -0.14(-1.20%) |
Sep 20, 2018 | 11.24 | 11.28 | 11.17 | 11.28 | 119,326 | +0.11(+1.01%) |
Sep 19, 2018 | 11.21 | 11.24 | 11.14 | 11.17 | 74,882 | +0.00(+0.00%) |
Sep 18, 2018 | 11.21 | 11.30 | 11.14 | 11.17 | 179,583 | -0.02(-0.20%) |
Sep 17, 2018 | 11.01 | 11.24 | 11.01 | 11.19 | 175,064 | +0.14(+1.22%) |
Sep 14, 2018 | 11.08 | 11.12 | 10.96 | 11.05 | 169,098 | -0.07(-0.61%) |
Sep 13, 2018 | 11.08 | 11.21 | 11.05 | 11.12 | 202,437 | +0.05(+0.41%) |
Sep 12, 2018 | 11.01 | 11.10 | 11.01 | 11.08 | 174,878 | +0.14(+1.24%) |
Sep 11, 2018 | 10.87 | 11.01 | 10.87 | 10.94 | 132,790 | +0.05(+0.41%) |
Sep 10, 2018 | 10.96 | 11.12 | 10.87 | 10.90 | 241,423 | +0.02(+0.21%) |
Sep 07, 2018 | 10.85 | 10.98 | 10.83 | 10.87 | 157,352 | +0.02(+0.21%) |
Sep 06, 2018 | 10.90 | 10.90 | 10.72 | 10.85 | 256,371 | +0.02(+0.21%) |
Sep 05, 2018 | 10.78 | 10.83 | 10.58 | 10.83 | 927,469 | +0.07(+0.63%) |
Sep 04, 2018 | 10.90 | 10.96 | 10.74 | 10.76 | 339,283 | -0.20(-1.85%) |
Aug 31, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.09(-0.82%) | |
Aug 30, 2018 | 11.10 | 11.13 | 10.97 | 11.05 | 267,450 | -0.07(-0.61%) |
Aug 29, 2018 | 11.24 | 11.29 | 11.10 | 11.12 | 274,615 | -0.09(-0.80%) |
Aug 28, 2018 | 11.33 | 11.39 | 11.21 | 11.21 | 228,622 | -0.11(-1.00%) |
Aug 27, 2018 | 11.30 | 11.46 | 11.28 | 11.33 | 211,204 | +0.05(+0.40%) |
Aug 24, 2018 | 11.30 | 11.44 | 11.28 | 11.28 | 88,870 | -0.07(-0.60%) |
Aug 23, 2018 | 11.46 | 11.46 | 11.25 | 11.35 | 188,745 | -0.09(-0.79%) |
Aug 22, 2018 | 11.28 | 11.46 | 11.24 | 11.44 | 149,540 | +0.16(+1.40%) |
Aug 21, 2018 | 11.48 | 11.53 | 11.28 | 11.28 | 201,420 | -0.20(-1.77%) |
Aug 20, 2018 | 11.12 | 11.55 | 11.12 | 11.48 | 408,427 | +0.41(+3.67%) |
Aug 17, 2018 | 11.10 | 11.24 | 11.08 | 11.08 | 183,504 | -0.11(-1.01%) |
Aug 16, 2018 | 11.12 | 11.27 | 11.08 | 11.19 | 139,642 | +0.09(+0.81%) |
Aug 15, 2018 | 11.12 | 11.17 | 11.04 | 11.10 | 187,342 | -0.05(-0.40%) |
Aug 14, 2018 | 11.12 | 11.21 | 11.04 | 11.14 | 226,122 | +0.09(+0.82%) |
Aug 13, 2018 | 11.10 | 11.24 | 11.05 | 11.05 | 209,968 | -0.11(-1.01%) |
Aug 10, 2018 | 11.17 | 11.24 | 11.10 | 11.17 | 549,404 | +0.07(+0.61%) |
Aug 09, 2018 | 11.14 | 11.17 | 10.99 | 11.10 | 269,511 | +0.11(+1.03%) |
Aug 08, 2018 | 11.04 | 11.05 | 10.92 | 10.99 | 166,565 | -0.05(-0.41%) |
Aug 07, 2018 | 11.03 | 11.05 | 10.96 | 11.03 | 168,688 | -0.02(-0.20%) |
Aug 06, 2018 | 11.10 | 11.14 | 10.94 | 11.05 | 224,974 | +0.00(+0.00%) |
Aug 03, 2018 | 10.99 | 11.14 | 10.92 | 11.05 | 279,467 | -0.01(-0.08%) |
Aug 02, 2018 | 11.04 | 11.17 | 11.00 | 11.06 | 365,825 | +0.07(+0.60%) |
Aug 01, 2018 | 11.15 | 11.15 | 10.98 | 11.00 | 302,321 | -0.11(-0.99%) |
Jul 31, 2018 | 11.15 | 11.15 | 11.02 | 11.11 | 228,987 | +0.00(+0.00%) |
Jul 30, 2018 | 10.91 | 11.17 | 10.91 | 11.11 | 367,109 | +0.31(+2.86%) |
Jul 27, 2018 | 11.06 | 11.06 | 10.80 | 10.80 | 289,809 | -0.27(-2.40%) |
Jul 26, 2018 | 10.80 | 11.11 | 10.71 | 11.06 | 488,372 | +0.27(+2.45%) |
Jul 25, 2018 | 10.71 | 10.82 | 10.69 | 10.80 | 227,493 | +0.09(+0.82%) |
Jul 24, 2018 | 10.62 | 10.73 | 10.60 | 10.71 | 251,613 | +0.11(+1.04%) |
Jul 23, 2018 | 10.58 | 10.67 | 10.53 | 10.60 | 104,225 | -0.02(-0.21%) |
Jul 20, 2018 | 10.73 | 10.73 | 10.56 | 10.62 | 189,852 | -0.09(-0.82%) |
Jul 19, 2018 | 10.62 | 10.73 | 10.51 | 10.71 | 410,415 | +0.07(+0.62%) |
Jul 18, 2018 | 10.47 | 10.67 | 10.38 | 10.64 | 523,316 | +0.29(+2.77%) |
Jul 17, 2018 | 10.27 | 10.40 | 10.25 | 10.36 | 117,395 | +0.07(+0.64%) |
Jul 16, 2018 | 10.34 | 10.36 | 10.25 | 10.29 | 228,566 | -0.02(-0.21%) |
Jul 13, 2018 | 10.34 | 10.40 | 10.27 | 10.31 | 244,087 | +0.00(+0.00%) |
Jul 12, 2018 | 10.47 | 10.47 | 10.29 | 10.31 | 295,730 | -0.09(-0.85%) |
Jul 11, 2018 | 10.45 | 10.51 | 10.34 | 10.40 | 192,202 | -0.07(-0.63%) |
Jul 10, 2018 | 10.60 | 10.60 | 10.47 | 10.47 | 198,653 | -0.04(-0.42%) |
Jul 09, 2018 | 10.62 | 10.64 | 10.49 | 10.51 | 124,581 | -0.04(-0.42%) |
Jul 06, 2018 | 10.47 | 10.67 | 10.47 | 10.56 | 94,355 | +0.00(+0.00%) |
Jul 05, 2018 | 10.47 | 10.67 | 10.42 | 10.56 | 165,657 | +0.09(+0.84%) |
Jul 03, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.09(+0.85%) | |
Jul 02, 2018 | 10.47 | 10.53 | 10.34 | 10.38 | 342,194 | -0.15(-1.47%) |
Jun 29, 2018 | 10.60 | 10.60 | 10.45 | 10.53 | 169,008 | +0.00(+0.00%) |
Jun 28, 2018 | 10.67 | 10.67 | 10.42 | 10.53 | 333,360 | -0.13(-1.24%) |
Jun 27, 2018 | 10.73 | 10.95 | 10.64 | 10.67 | 311,053 | +0.00(+0.00%) |
Jun 26, 2018 | 10.62 | 10.75 | 10.60 | 10.67 | 183,528 | +0.04(+0.42%) |
Jun 25, 2018 | 10.69 | 10.78 | 10.60 | 10.62 | 207,440 | -0.15(-1.43%) |
Jun 22, 2018 | 10.84 | 10.95 | 10.75 | 10.78 | 276,428 | +0.04(+0.41%) |
Jun 21, 2018 | 10.84 | 10.91 | 10.71 | 10.73 | 194,084 | -0.09(-0.82%) |
Jun 20, 2018 | 10.73 | 10.95 | 10.70 | 10.82 | 236,724 | +0.11(+1.03%) |
Jun 19, 2018 | 10.60 | 10.75 | 10.58 | 10.71 | 178,638 | +0.15(+1.46%) |
Jun 18, 2018 | 10.56 | 10.69 | 10.51 | 10.56 | 344,445 | +0.00(+0.00%) |
Jun 15, 2018 | 10.60 | 10.51 | 10.56 | 257,631 | -0.04(-0.42%) | |
Jun 14, 2018 | 10.58 | 10.65 | 10.58 | 10.60 | 103,844 | +0.00(+0.00%) |
Jun 13, 2018 | 10.58 | 10.67 | 10.56 | 10.60 | 142,581 | +0.00(+0.00%) |
Jun 12, 2018 | 10.64 | 10.73 | 10.56 | 10.60 | 190,146 | -0.07(-0.62%) |
Jun 11, 2018 | 10.56 | 10.75 | 10.56 | 10.67 | 171,433 | +0.09(+0.83%) |
Jun 08, 2018 | 10.62 | 10.64 | 10.56 | 10.58 | 331,639 | -0.11(-1.03%) |
Jun 07, 2018 | 10.64 | 10.84 | 10.62 | 10.69 | 346,177 | +0.09(+0.83%) |
Jun 06, 2018 | 10.58 | 10.60 | 295,168 | -0.02(-0.21%) | ||
Jun 05, 2018 | 10.73 | 10.73 | 10.62 | 10.62 | 481,498 | -0.09(-0.82%) |
Jun 04, 2018 | 10.73 | 10.84 | 10.60 | 10.71 | 1,269,732 | +0.07(+0.62%) |
Jun 01, 2018 | 10.87 | 10.98 | 10.51 | 10.64 | 567,179 | -0.15(-1.43%) |
May 31, 2018 | 10.82 | 10.98 | 10.78 | 10.80 | 413,408 | -0.09(-0.81%) |
May 30, 2018 | 10.87 | 11.06 | 10.67 | 10.89 | 538,459 | +0.02(+0.20%) |
May 29, 2018 | 10.75 | 10.89 | 10.75 | 10.87 | 215,652 | +0.09(+0.82%) |
May 25, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 10.62 | 10.87 | 10.62 | 10.75 | 196,078 | +0.13(+1.25%) |
May 23, 2018 | 10.60 | 10.71 | 10.49 | 10.62 | 140,227 | -0.04(-0.41%) |
May 22, 2018 | 10.60 | 10.75 | 10.58 | 10.67 | 123,275 | +0.04(+0.42%) |
May 21, 2018 | 10.51 | 10.69 | 10.47 | 10.62 | 132,567 | +0.15(+1.48%) |
May 18, 2018 | 10.51 | 10.58 | 10.42 | 10.47 | 163,694 | -0.07(-0.63%) |
May 17, 2018 | 10.67 | 10.73 | 10.51 | 10.53 | 205,119 | -0.13(-1.24%) |
May 16, 2018 | 10.69 | 10.75 | 10.62 | 10.67 | 91,446 | -0.04(-0.41%) |
May 15, 2018 | 10.71 | 10.84 | 10.67 | 10.71 | 180,854 | -0.09(-0.82%) |
May 14, 2018 | 10.64 | 10.89 | 10.64 | 10.80 | 181,207 | +0.13(+1.24%) |
May 11, 2018 | 10.78 | 10.84 | 10.64 | 10.67 | 147,005 | -0.04(-0.41%) |
May 10, 2018 | 10.67 | 10.71 | 10.53 | 10.71 | 145,939 | +0.04(+0.41%) |
May 09, 2018 | 10.89 | 10.95 | 10.62 | 10.67 | 302,185 | -0.18(-1.63%) |
May 08, 2018 | 10.64 | 10.87 | 10.40 | 10.84 | 407,313 | +0.18(+1.66%) |
May 07, 2018 | 10.49 | 10.73 | 10.49 | 10.67 | 263,398 | +0.22(+2.11%) |
May 04, 2018 | 10.14 | 10.49 | 9.960 | 10.45 | 445,570 | +0.37(+3.64%) |
May 03, 2018 | 10.27 | 10.27 | 10.06 | 10.08 | 303,490 | -0.19(-1.89%) |
May 02, 2018 | 10.36 | 10.36 | 10.12 | 10.27 | 751,813 | -0.09(-0.83%) |
May 01, 2018 | 10.23 | 10.36 | 10.14 | 10.36 | 622,769 | +0.11(+1.05%) |
Apr 30, 2018 | 10.12 | 10.27 | 10.12 | 10.25 | 344,429 | +0.15(+1.50%) |
Apr 27, 2018 | 10.25 | 10.28 | 10.06 | 10.10 | 289,106 | -0.09(-0.85%) |
Apr 26, 2018 | 10.17 | 10.27 | 10.04 | 10.19 | 389,318 | +0.00(+0.00%) |
Apr 25, 2018 | 10.01 | 10.21 | 10.01 | 10.19 | 196,793 | +0.11(+1.07%) |
Apr 24, 2018 | 10.27 | 10.34 | 10.01 | 10.08 | 381,494 | -0.17(-1.68%) |
Apr 23, 2018 | 10.53 | 10.60 | 10.25 | 10.25 | 476,338 | -0.30(-2.86%) |
Apr 20, 2018 | 10.51 | 10.55 | 10.42 | 10.55 | 290,818 | +0.00(+0.00%) |
Apr 19, 2018 | 10.60 | 10.60 | 10.45 | 10.55 | 302,642 | -0.04(-0.41%) |
Apr 18, 2018 | 10.58 | 10.68 | 10.53 | 10.60 | 298,122 | +0.04(+0.41%) |
Apr 17, 2018 | 10.64 | 10.73 | 10.51 | 10.55 | 497,990 | -0.06(-0.61%) |
Apr 16, 2018 | 10.42 | 10.64 | 10.34 | 10.62 | 277,821 | +0.24(+2.29%) |
Apr 13, 2018 | 10.36 | 10.51 | 10.29 | 10.38 | 191,780 | -0.02(-0.21%) |
Apr 12, 2018 | 10.49 | 10.49 | 10.29 | 10.40 | 223,095 | -0.09(-0.82%) |
Apr 11, 2018 | 10.40 | 10.55 | 10.36 | 10.49 | 264,059 | +0.09(+0.83%) |
Apr 10, 2018 | 10.27 | 10.53 | 10.27 | 10.40 | 164,966 | +0.24(+2.34%) |
Apr 09, 2018 | 10.42 | 10.53 | 10.17 | 10.17 | 212,774 | -0.22(-2.08%) |
Apr 06, 2018 | 10.45 | 10.51 | 10.29 | 10.38 | 198,126 | -0.09(-0.83%) |
Apr 05, 2018 | 10.17 | 10.49 | 10.14 | 10.47 | 269,589 | +0.28(+2.75%) |
Apr 04, 2018 | 10.12 | 10.36 | 9.993 | 10.19 | 211,398 | +0.02(+0.21%) |
Apr 03, 2018 | 10.10 | 10.23 | 9.949 | 10.17 | 197,980 | +0.06(+0.64%) |
Apr 02, 2018 | 10.06 | 10.25 | 10.03 | 10.10 | 152,449 | +0.04(+0.43%) |
Mar 29, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.11(+1.08%) | |
Mar 28, 2018 | 10.08 | 10.12 | 9.906 | 9.949 | 175,598 | -0.09(-0.86%) |
Mar 27, 2018 | 10.04 | 10.25 | 9.971 | 10.04 | 209,107 | -0.02(-0.21%) |
Mar 26, 2018 | 10.21 | 10.21 | 9.949 | 10.06 | 219,370 | +0.02(+0.22%) |
Mar 23, 2018 | 9.993 | 10.23 | 9.993 | 10.04 | 263,622 | +0.00(+0.00%) |
Mar 22, 2018 | 10.04 | 10.06 | 9.755 | 10.04 | 374,613 | +0.04(+0.43%) |
Mar 21, 2018 | 9.949 | 10.19 | 9.949 | 9.993 | 271,179 | +0.06(+0.65%) |
Mar 20, 2018 | 10.19 | 10.32 | 9.885 | 9.928 | 333,457 | -0.19(-1.92%) |
Mar 19, 2018 | 10.40 | 10.40 | 10.04 | 10.12 | 288,278 | -0.28(-2.70%) |
Mar 16, 2018 | 10.17 | 10.49 | 10.14 | 10.40 | 1,562,941 | +0.22(+2.12%) |
Mar 15, 2018 | 10.36 | 10.47 | 9.993 | 10.19 | 359,805 | -0.17(-1.67%) |
Mar 14, 2018 | 10.45 | 10.51 | 10.32 | 10.36 | 217,456 | -0.13(-1.23%) |
Mar 13, 2018 | 10.23 | 10.51 | 10.19 | 10.49 | 537,027 | +0.28(+2.75%) |
Mar 12, 2018 | 10.12 | 10.25 | 10.06 | 10.21 | 261,351 | +0.15(+1.50%) |
Mar 09, 2018 | 9.971 | 10.10 | 9.971 | 10.06 | 154,893 | +0.11(+1.08%) |
Mar 08, 2018 | 10.01 | 10.04 | 9.930 | 9.949 | 173,128 | +0.02(+0.22%) |
Mar 07, 2018 | 10.08 | 9.883 | 9.928 | 200,032 | -0.06(-0.65%) | |
Mar 06, 2018 | 10.23 | 10.29 | 9.993 | 9.993 | 254,860 | -0.17(-1.70%) |
Mar 05, 2018 | 10.10 | 10.37 | 10.10 | 10.17 | 318,970 | +0.02(+0.21%) |
Mar 02, 2018 | 10.08 | 10.19 | 10.06 | 10.14 | 275,587 | +0.00(+0.00%) |