Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.15(+1.42%) | |
Dec 13, 2018 | 10.54 | 10.61 | 10.40 | 10.40 | 32,000 | -0.18(-1.70%) |
Dec 12, 2018 | 10.62 | 10.62 | 10.50 | 10.58 | 7,138 | -0.02(-0.19%) |
Dec 11, 2018 | 10.60 | 10.69 | 10.55 | 10.60 | 17,223 | -0.05(-0.47%) |
Dec 10, 2018 | 10.60 | 10.65 | 10.59 | 10.65 | 2,218 | +0.15(+1.43%) |
Dec 07, 2018 | 10.45 | 10.53 | 10.45 | 10.50 | 12,600 | +0.00(+0.00%) |
Dec 06, 2018 | 10.43 | 10.59 | 10.43 | 10.50 | 19,669 | -0.02(-0.19%) |
Dec 04, 2018 | 10.45 | 10.52 | 10.45 | 10.52 | 4,100 | +0.03(+0.29%) |
Dec 03, 2018 | 10.35 | 10.49 | 10.35 | 10.49 | 10,928 | +0.11(+1.06%) |
Nov 30, 2018 | 10.38 | 10.48 | 10.38 | 10.38 | 3,800 | -0.02(-0.17%) |
Nov 29, 2018 | 10.37 | 10.52 | 10.32 | 10.40 | 46,085 | -0.02(-0.22%) |
Nov 28, 2018 | 10.40 | 10.49 | 10.40 | 10.42 | 16,354 | -0.03(-0.29%) |
Nov 27, 2018 | 10.43 | 10.45 | 10.43 | 10.45 | 7,920 | +0.03(+0.29%) |
Nov 26, 2018 | 10.52 | 10.52 | 10.42 | 10.42 | 11,936 | -0.01(-0.10%) |
Nov 23, 2018 | 10.30 | 10.48 | 10.30 | 10.43 | 11,400 | +0.15(+1.46%) |
Nov 21, 2018 | 10.28 | 10.28 | 10.28 | 0 | -0.00(-0.00%) | |
Nov 20, 2018 | 10.30 | 10.30 | 10.25 | 10.28 | 6,080 | +0.02(+0.20%) |
Nov 19, 2018 | 10.28 | 10.28 | 10.21 | 10.26 | 5,502 | +0.06(+0.59%) |
Nov 16, 2018 | 10.14 | 10.23 | 10.14 | 10.20 | 6,000 | +0.02(+0.20%) |
Nov 15, 2018 | 10.23 | 10.23 | 10.15 | 10.18 | 8,976 | -0.04(-0.39%) |
Nov 14, 2018 | 10.20 | 10.22 | 10.19 | 10.22 | 3,794 | +0.02(+0.20%) |
Nov 13, 2018 | 10.14 | 10.20 | 10.14 | 10.20 | 3,191 | +0.04(+0.39%) |
Nov 12, 2018 | 10.26 | 10.27 | 10.13 | 10.16 | 14,304 | -0.08(-0.78%) |
Nov 09, 2018 | 10.22 | 10.26 | 10.22 | 10.24 | 1,900 | +0.02(+0.20%) |
Nov 08, 2018 | 10.19 | 10.22 | 10.19 | 10.22 | 3,586 | +0.04(+0.39%) |
Nov 07, 2018 | 10.17 | 10.18 | 10.17 | 10.18 | 4,952 | +0.06(+0.59%) |
Nov 06, 2018 | 10.09 | 10.20 | 10.09 | 10.12 | 5,888 | +0.02(+0.20%) |
Nov 05, 2018 | 10.17 | 10.17 | 10.10 | 10.10 | 4,654 | -0.02(-0.20%) |
Nov 02, 2018 | 10.10 | 10.12 | 10.10 | 10.12 | 1,700 | +0.02(+0.20%) |
Nov 01, 2018 | 10.08 | 10.10 | 10.08 | 10.10 | 407 | -0.04(-0.39%) |
Oct 31, 2018 | 10.08 | 10.14 | 10.04 | 10.14 | 6,957 | +0.06(+0.60%) |
Oct 30, 2018 | 10.03 | 10.09 | 10.03 | 10.08 | 8,859 | +0.00(+0.00%) |
Oct 29, 2018 | 10.08 | 10.19 | 10.04 | 10.08 | 16,746 | -0.06(-0.59%) |
Oct 26, 2018 | 10.23 | 10.23 | 10.14 | 10.14 | 7,700 | -0.03(-0.28%) |
Oct 25, 2018 | 10.17 | 10.24 | 10.17 | 10.17 | 4,340 | -0.00(-0.02%) |
Oct 24, 2018 | 10.17 | 10.18 | 10.14 | 10.17 | 11,210 | +0.04(+0.39%) |
Oct 23, 2018 | 10.14 | 10.14 | 10.13 | 10.13 | 3,776 | -0.02(-0.20%) |
Oct 22, 2018 | 10.10 | 10.15 | 10.10 | 10.15 | 4,519 | +0.00(+0.00%) |
Oct 19, 2018 | 10.15 | 10.16 | 10.15 | 10.15 | 4,900 | +0.03(+0.35%) |
Oct 18, 2018 | 10.10 | 10.15 | 10.10 | 10.12 | 1,182 | -0.01(-0.15%) |
Oct 17, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 202 | +0.00(+0.00%) |
Oct 16, 2018 | 10.12 | 10.13 | 10.10 | 10.13 | 9,321 | +0.06(+0.60%) |
Oct 15, 2018 | 9.970 | 10.10 | 9.970 | 10.07 | 10,911 | +0.01(+0.10%) |
Oct 12, 2018 | 10.10 | 10.12 | 10.03 | 10.06 | 3,200 | -0.04(-0.40%) |
Oct 11, 2018 | 10.04 | 10.10 | 10.02 | 10.10 | 9,367 | +0.02(+0.20%) |
Oct 10, 2018 | 10.09 | 10.09 | 10.05 | 10.08 | 2,310 | -0.01(-0.10%) |
Oct 09, 2018 | 10.28 | 10.30 | 10.04 | 10.09 | 60,962 | -0.22(-2.13%) |
Oct 08, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 194 | -0.04(-0.39%) |
Oct 05, 2018 | 10.38 | 10.40 | 10.35 | 10.35 | 6,000 | -0.08(-0.77%) |
Oct 04, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 1 | +0.00(+0.00%) |
Oct 03, 2018 | 10.49 | 10.49 | 10.42 | 10.43 | 4,983 | -0.07(-0.67%) |
Oct 02, 2018 | 10.45 | 10.50 | 10.45 | 10.50 | 4,985 | +0.04(+0.38%) |
Oct 01, 2018 | 10.46 | 10.46 | 10.46 | 10.46 | 308 | +0.05(+0.48%) |
Sep 28, 2018 | 10.39 | 10.42 | 10.37 | 10.41 | 1,400 | -0.02(-0.19%) |
Sep 27, 2018 | 10.38 | 10.45 | 10.36 | 10.43 | 13,546 | +0.00(+0.03%) |
Sep 26, 2018 | 10.40 | 10.43 | 10.38 | 10.43 | 2,447 | +0.02(+0.16%) |
Sep 25, 2018 | 10.47 | 10.47 | 10.41 | 10.41 | 216 | -0.06(-0.57%) |
Sep 24, 2018 | 10.46 | 10.48 | 10.41 | 10.47 | 10,110 | -0.03(-0.29%) |
Sep 21, 2018 | 10.44 | 10.52 | 10.44 | 10.50 | 17,900 | +0.04(+0.38%) |
Sep 20, 2018 | 10.54 | 10.61 | 10.46 | 10.46 | 20,357 | -0.14(-1.32%) |
Sep 19, 2018 | 10.61 | 10.63 | 10.57 | 10.60 | 13,954 | +0.04(+0.38%) |
Sep 18, 2018 | 10.56 | 10.58 | 10.56 | 10.56 | 6,951 | -0.05(-0.47%) |
Sep 17, 2018 | 10.56 | 10.62 | 10.56 | 10.61 | 8,452 | +0.02(+0.19%) |
Sep 14, 2018 | 10.57 | 10.59 | 10.56 | 10.59 | 7,300 | -0.02(-0.19%) |
Sep 13, 2018 | 10.68 | 10.68 | 10.61 | 10.61 | 17,815 | -0.07(-0.66%) |
Sep 12, 2018 | 10.68 | 10.70 | 10.68 | 10.68 | 12,539 | -0.04(-0.37%) |
Sep 11, 2018 | 10.68 | 10.72 | 10.68 | 10.72 | 1,712 | +0.00(+0.00%) |
Sep 10, 2018 | 10.68 | 10.72 | 10.68 | 10.72 | 6,452 | +0.05(+0.47%) |
Sep 07, 2018 | 10.73 | 10.73 | 10.67 | 10.67 | 7,500 | -0.02(-0.19%) |
Sep 06, 2018 | 10.69 | 10.73 | 10.69 | 10.69 | 5,025 | +0.01(+0.09%) |
Sep 05, 2018 | 10.68 | 10.68 | 10.68 | 10.68 | 1,128 | -0.01(-0.09%) |
Sep 04, 2018 | 10.65 | 10.75 | 10.57 | 10.69 | 23,765 | -0.04(-0.34%) |
Aug 31, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 10.68 | 10.71 | 10.68 | 10.70 | 4,099 | +0.01(+0.09%) |
Aug 29, 2018 | 10.68 | 10.69 | 10.65 | 10.69 | 6,879 | +0.03(+0.28%) |
Aug 28, 2018 | 10.65 | 10.67 | 10.61 | 10.66 | 12,532 | +0.00(+0.00%) |
Aug 27, 2018 | 10.61 | 10.67 | 10.61 | 10.66 | 1,400 | -0.01(-0.09%) |
Aug 24, 2018 | 10.60 | 10.67 | 10.60 | 10.67 | 19,400 | +0.03(+0.28%) |
Aug 23, 2018 | 10.53 | 10.65 | 10.53 | 10.64 | 4,785 | -0.03(-0.28%) |
Aug 22, 2018 | 10.60 | 10.67 | 10.60 | 10.67 | 10,322 | +0.03(+0.28%) |
Aug 21, 2018 | 10.58 | 10.64 | 10.58 | 10.64 | 5,713 | +0.00(+0.00%) |
Aug 20, 2018 | 10.63 | 10.64 | 10.61 | 10.64 | 9,772 | +0.01(+0.09%) |
Aug 17, 2018 | 10.61 | 10.63 | 10.58 | 10.63 | 8,700 | +0.01(+0.12%) |
Aug 16, 2018 | 10.60 | 10.63 | 10.60 | 10.62 | 4,986 | -0.04(-0.36%) |
Aug 15, 2018 | 10.65 | 10.66 | 10.63 | 10.66 | 1,568 | +0.02(+0.16%) |
Aug 14, 2018 | 10.56 | 10.64 | 10.56 | 10.64 | 4,468 | +0.01(+0.08%) |
Aug 13, 2018 | 10.60 | 10.63 | 10.53 | 10.63 | 10,946 | +0.00(+0.00%) |
Aug 10, 2018 | 10.67 | 10.67 | 10.60 | 10.63 | 2,300 | +0.03(+0.28%) |
Aug 09, 2018 | 10.71 | 10.71 | 10.57 | 10.60 | 35,352 | -0.13(-1.21%) |
Aug 08, 2018 | 10.69 | 10.73 | 10.69 | 10.73 | 2,514 | -0.01(-0.09%) |
Aug 07, 2018 | 10.74 | 10.75 | 10.74 | 10.74 | 1,342 | +0.01(+0.09%) |
Aug 06, 2018 | 10.73 | 10.73 | 10.73 | 10.73 | 504 | +0.01(+0.09%) |
Aug 03, 2018 | 10.73 | 10.75 | 10.72 | 10.72 | 1,600 | +0.00(+0.00%) |
Aug 02, 2018 | 10.71 | 10.75 | 10.71 | 10.72 | 2,848 | -0.01(-0.13%) |
Aug 01, 2018 | 10.73 | 10.77 | 10.72 | 10.73 | 13,367 | -0.08(-0.71%) |
Jul 31, 2018 | 10.87 | 10.87 | 10.80 | 10.81 | 1,999 | -0.02(-0.15%) |
Jul 30, 2018 | 10.80 | 10.83 | 10.80 | 10.83 | 315 | +0.02(+0.15%) |
Jul 27, 2018 | 10.84 | 10.93 | 10.81 | 10.81 | 4,400 | +0.00(+0.00%) |
Jul 26, 2018 | 10.81 | 10.81 | 10.81 | 10.81 | 1,271 | +0.00(+0.00%) |
Jul 25, 2018 | 10.80 | 10.81 | 10.80 | 10.81 | 478 | -0.01(-0.09%) |
Jul 24, 2018 | 10.88 | 10.88 | 10.80 | 10.82 | 649 | +0.02(+0.19%) |
Jul 23, 2018 | 10.95 | 10.95 | 10.80 | 10.80 | 5,783 | -0.04(-0.37%) |
Jul 20, 2018 | 10.79 | 10.84 | 10.77 | 10.84 | 4,028 | +0.01(+0.09%) |
Jul 19, 2018 | 10.80 | 10.83 | 10.75 | 10.83 | 8,088 | +0.08(+0.74%) |
Jul 18, 2018 | 10.81 | 10.82 | 10.75 | 10.75 | 2,368 | +0.00(+0.01%) |
Jul 17, 2018 | 10.74 | 10.75 | 10.74 | 10.75 | 1,802 | +0.00(+0.00%) |
Jul 16, 2018 | 10.77 | 10.82 | 10.75 | 10.75 | 4,611 | +0.01(+0.09%) |
Jul 13, 2018 | 10.74 | 10.78 | 10.74 | 10.74 | 3,019 | +0.00(+0.00%) |
Jul 12, 2018 | 10.74 | 10.75 | 10.74 | 10.74 | 4,526 | +0.00(+0.00%) |
Jul 11, 2018 | 10.74 | 10.75 | 10.74 | 10.74 | 1,785 | +0.00(+0.00%) |
Jul 10, 2018 | 10.74 | 10.78 | 10.74 | 10.74 | 2,393 | -0.01(-0.09%) |
Jul 09, 2018 | 10.80 | 10.84 | 10.75 | 10.75 | 5,790 | -0.05(-0.46%) |
Jul 06, 2018 | 10.80 | 10.82 | 10.80 | 10.80 | 1,751 | +0.00(+0.00%) |
Jul 05, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 1,440 | +0.01(+0.09%) |
Jul 03, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.04(+0.37%) | |
Jul 02, 2018 | 10.74 | 10.75 | 10.74 | 10.75 | 2,438 | +0.01(+0.09%) |
Jun 29, 2018 | 10.73 | 10.74 | 4,186 | -0.04(-0.37%) | ||
Jun 28, 2018 | 10.78 | 10.78 | 10.72 | 10.78 | 4,730 | +0.00(+0.00%) |
Jun 27, 2018 | 10.88 | 10.88 | 10.78 | 10.78 | 2,592 | -0.02(-0.19%) |
Jun 26, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 708 | +0.05(+0.47%) |
Jun 25, 2018 | 10.69 | 10.75 | 10.69 | 10.75 | 3,439 | +0.03(+0.28%) |
Jun 22, 2018 | 10.74 | 10.74 | 10.65 | 10.72 | 12,145 | +0.06(+0.56%) |
Jun 21, 2018 | 10.65 | 10.71 | 10.65 | 10.66 | 9,114 | -0.05(-0.47%) |
Jun 20, 2018 | 10.70 | 10.76 | 10.70 | 10.71 | 4,284 | -0.03(-0.28%) |
Jun 19, 2018 | 10.70 | 10.74 | 10.70 | 10.74 | 5,270 | +0.02(+0.19%) |
Jun 18, 2018 | 10.75 | 10.75 | 10.70 | 10.72 | 4,845 | +0.02(+0.19%) |
Jun 15, 2018 | 10.70 | 10.78 | 10.70 | 10.70 | 13,071 | +0.00(+0.00%) |
Jun 14, 2018 | 10.70 | 10.71 | 10.70 | 10.70 | 12,400 | +0.00(+0.00%) |
Jun 13, 2018 | 10.71 | 10.77 | 10.70 | 10.70 | 5,586 | -0.07(-0.65%) |
Jun 12, 2018 | 10.76 | 10.82 | 10.76 | 10.77 | 6,775 | -0.05(-0.46%) |
Jun 11, 2018 | 10.85 | 10.85 | 10.78 | 10.82 | 5,371 | -0.05(-0.44%) |
Jun 08, 2018 | 10.79 | 10.87 | 10.78 | 10.87 | 1,916 | +0.05(+0.44%) |
Jun 07, 2018 | 10.81 | 10.82 | 10.80 | 10.82 | 2,269 | +0.00(+0.00%) |
Jun 06, 2018 | 10.82 | 10.82 | 531 | +0.01(+0.09%) | ||
Jun 05, 2018 | 10.83 | 10.83 | 10.77 | 10.81 | 1,766 | -0.02(-0.18%) |
Jun 04, 2018 | 10.84 | 10.87 | 10.83 | 10.83 | 5,731 | -0.01(-0.09%) |
Jun 01, 2018 | 10.85 | 10.89 | 10.84 | 10.84 | 2,321 | -0.01(-0.09%) |
May 31, 2018 | 10.85 | 10.85 | 10.84 | 10.85 | 2,801 | +0.01(+0.09%) |
May 30, 2018 | 10.85 | 10.85 | 10.81 | 10.84 | 2,894 | -0.01(-0.09%) |
May 29, 2018 | 10.84 | 10.85 | 10.84 | 10.85 | 400 | +0.07(+0.68%) |
May 25, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.03(+0.24%) | |
May 24, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 1,742 | +0.05(+0.47%) |
May 23, 2018 | 10.66 | 10.74 | 10.66 | 10.70 | 4,820 | +0.00(+0.00%) |
May 22, 2018 | 10.70 | 10.76 | 10.70 | 10.70 | 4,270 | +0.00(+0.00%) |
May 21, 2018 | 10.77 | 10.77 | 10.70 | 10.70 | 5,223 | -0.03(-0.28%) |
May 18, 2018 | 10.70 | 10.74 | 10.70 | 10.73 | 3,646 | +0.00(+0.00%) |
May 17, 2018 | 10.73 | 10.82 | 10.73 | 10.73 | 13,079 | -0.01(-0.09%) |
May 16, 2018 | 10.74 | 10.83 | 10.71 | 10.74 | 12,923 | -0.02(-0.19%) |
May 15, 2018 | 10.78 | 10.79 | 10.76 | 10.76 | 2,782 | -0.07(-0.65%) |
May 14, 2018 | 10.83 | 10.83 | 10.83 | 10.83 | 202 | -0.01(-0.09%) |
May 11, 2018 | 10.76 | 10.85 | 10.76 | 10.84 | 1,745 | +0.02(+0.16%) |
May 10, 2018 | 10.82 | 10.88 | 10.77 | 10.82 | 6,810 | +0.03(+0.31%) |
May 09, 2018 | 10.76 | 10.82 | 10.76 | 10.79 | 4,937 | -0.09(-0.83%) |
May 08, 2018 | 10.86 | 10.95 | 10.86 | 10.88 | 5,314 | +0.03(+0.28%) |
May 07, 2018 | 10.91 | 10.91 | 10.82 | 10.85 | 9,269 | -0.03(-0.28%) |
May 04, 2018 | 10.84 | 10.88 | 10.82 | 10.88 | 8,097 | +0.11(+1.02%) |
May 03, 2018 | 10.70 | 10.83 | 10.70 | 10.77 | 2,352 | -0.01(-0.09%) |
May 02, 2018 | 10.76 | 10.79 | 10.76 | 10.78 | 2,882 | +0.04(+0.37%) |
May 01, 2018 | 10.74 | 10.74 | 10.74 | 10.74 | 501 | +0.02(+0.19%) |
Apr 30, 2018 | 10.77 | 10.78 | 10.71 | 10.72 | 2,496 | -0.01(-0.09%) |
Apr 27, 2018 | 10.83 | 10.83 | 10.71 | 10.73 | 12,503 | +0.10(+0.94%) |
Apr 26, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 1,785 | +0.05(+0.47%) |
Apr 25, 2018 | 10.59 | 10.64 | 10.51 | 10.58 | 23,006 | +0.03(+0.28%) |
Apr 24, 2018 | 10.51 | 10.55 | 10.49 | 10.55 | 11,053 | -0.01(-0.09%) |
Apr 23, 2018 | 10.53 | 10.57 | 10.48 | 10.56 | 16,357 | -0.05(-0.47%) |
Apr 20, 2018 | 10.56 | 10.61 | 10.52 | 10.61 | 8,817 | -0.05(-0.47%) |
Apr 19, 2018 | 10.65 | 10.66 | 10.60 | 10.66 | 5,640 | -0.03(-0.28%) |
Apr 18, 2018 | 10.62 | 10.69 | 10.61 | 10.69 | 15,396 | +0.00(+0.00%) |
Apr 17, 2018 | 10.69 | 10.75 | 10.62 | 10.69 | 21,493 | +0.00(+0.04%) |
Apr 16, 2018 | 10.64 | 10.69 | 10.63 | 10.69 | 18,907 | -0.01(-0.13%) |
Apr 13, 2018 | 10.64 | 10.70 | 10.64 | 10.70 | 23,740 | +0.02(+0.19%) |
Apr 12, 2018 | 10.69 | 10.70 | 10.66 | 10.68 | 16,566 | -0.08(-0.74%) |
Apr 11, 2018 | 10.81 | 10.81 | 10.76 | 10.76 | 3,637 | +0.05(+0.47%) |
Apr 10, 2018 | 10.69 | 10.72 | 10.69 | 10.71 | 1,184 | -0.02(-0.19%) |
Apr 09, 2018 | 10.73 | 10.75 | 10.73 | 10.73 | 1,850 | +0.00(+0.00%) |
Apr 06, 2018 | 10.63 | 10.76 | 10.63 | 10.73 | 7,065 | +0.05(+0.47%) |
Apr 05, 2018 | 10.67 | 10.69 | 10.66 | 10.68 | 17,945 | +0.01(+0.09%) |
Apr 04, 2018 | 10.68 | 10.73 | 10.67 | 10.67 | 1,513 | -0.01(-0.09%) |
Apr 03, 2018 | 10.73 | 10.73 | 10.68 | 10.68 | 2,955 | -0.02(-0.19%) |
Apr 02, 2018 | 10.70 | 10.73 | 10.70 | 10.70 | 2,778 | -0.02(-0.19%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.66 | 10.70 | 10.66 | 10.69 | 3,949 | +0.03(+0.28%) |
Mar 27, 2018 | 10.68 | 10.72 | 10.66 | 10.66 | 2,481 | +0.03(+0.28%) |
Mar 26, 2018 | 10.96 | 10.96 | 10.63 | 10.63 | 17,004 | -0.07(-0.65%) |
Mar 23, 2018 | 10.69 | 10.75 | 10.65 | 10.70 | 9,426 | +0.01(+0.09%) |
Mar 22, 2018 | 10.83 | 10.83 | 10.69 | 10.69 | 9,706 | +0.00(+0.00%) |
Mar 21, 2018 | 10.84 | 10.84 | 10.69 | 10.69 | 7,646 | -0.08(-0.70%) |
Mar 20, 2018 | 10.75 | 10.79 | 10.75 | 10.77 | 4,674 | -0.04(-0.42%) |
Mar 19, 2018 | 10.77 | 10.83 | 10.77 | 10.81 | 6,214 | +0.00(+0.00%) |
Mar 16, 2018 | 10.75 | 10.82 | 10.75 | 10.81 | 8,453 | -0.02(-0.18%) |
Mar 15, 2018 | 10.80 | 10.85 | 10.80 | 10.83 | 3,351 | -0.02(-0.18%) |
Mar 14, 2018 | 10.81 | 10.91 | 10.81 | 10.85 | 11,382 | -0.02(-0.18%) |
Mar 13, 2018 | 10.81 | 10.92 | 10.81 | 10.87 | 8,678 | -0.02(-0.18%) |
Mar 12, 2018 | 10.91 | 10.93 | 10.89 | 10.89 | 5,041 | -0.02(-0.18%) |
Mar 09, 2018 | 11.01 | 11.01 | 10.90 | 10.91 | 3,239 | -0.06(-0.55%) |
Mar 08, 2018 | 11.02 | 11.02 | 10.97 | 10.97 | 2,477 | -0.05(-0.45%) |
Mar 07, 2018 | 11.03 | 11.02 | 9,837 | +0.02(+0.18%) | ||
Mar 06, 2018 | 10.99 | 11.00 | 10.99 | 11.00 | 2,791 | +0.00(+0.00%) |
Mar 05, 2018 | 11.00 | 11.01 | 10.87 | 11.00 | 16,261 | +0.05(+0.46%) |
Mar 02, 2018 | 11.00 | 11.00 | 10.93 | 10.95 | 3,106 | -0.02(-0.16%) |
Mar 01, 2018 | 11.03 | 11.04 | 10.93 | 10.97 | 3,309 | -0.03(-0.29%) |
Feb 28, 2018 | 11.06 | 11.06 | 11.00 | 11.00 | 4,705 | -0.02(-0.18%) |
Feb 27, 2018 | 10.96 | 11.05 | 10.96 | 11.02 | 5,474 | +0.02(+0.18%) |
Feb 26, 2018 | 10.93 | 11.01 | 10.93 | 11.00 | 4,285 | +0.05(+0.46%) |
Feb 23, 2018 | 10.88 | 10.95 | 10.83 | 10.95 | 7,277 | +0.02(+0.18%) |
Feb 22, 2018 | 10.98 | 10.98 | 10.91 | 10.93 | 5,502 | -0.04(-0.32%) |
Feb 21, 2018 | 10.98 | 10.99 | 10.93 | 10.96 | 6,525 | +0.06(+0.60%) |
Feb 20, 2018 | 10.94 | 10.99 | 10.90 | 10.90 | 3,050 | -0.14(-1.27%) |
Feb 16, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.94 | 11.06 | 10.94 | 11.02 | 6,335 | +0.00(+0.00%) |
Feb 14, 2018 | 11.03 | 11.05 | 10.92 | 11.02 | 8,129 | -0.10(-0.90%) |
Feb 13, 2018 | 11.08 | 11.15 | 11.08 | 11.12 | 8,723 | +0.02(+0.18%) |
Feb 12, 2018 | 10.89 | 11.13 | 10.89 | 11.10 | 19,775 | +0.13(+1.19%) |
Feb 09, 2018 | 10.98 | 10.98 | 10.91 | 10.97 | 8,719 | +0.01(+0.09%) |
Feb 08, 2018 | 10.97 | 10.97 | 10.95 | 10.96 | 3,128 | -0.09(-0.81%) |
Feb 07, 2018 | 11.04 | 11.07 | 11.03 | 11.05 | 6,441 | +0.03(+0.27%) |
Feb 06, 2018 | 10.97 | 11.03 | 10.95 | 11.02 | 4,597 | +0.08(+0.73%) |
Feb 05, 2018 | 11.00 | 10.95 | 10.94 | 8,289 | -0.01(-0.13%) | |
Feb 02, 2018 | 10.89 | 10.99 | 10.89 | 10.95 | 24,403 | -0.05(-0.42%) |