Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2018 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | ||
Dec 13, 2018 | 10.25 | 10.25 | 10.19 | 10.21 | 7,699 | -0.04(-0.39%) |
Dec 12, 2018 | 10.25 | 10.32 | 10.24 | 10.25 | 27,080 | -0.10(-0.97%) |
Dec 11, 2018 | 10.50 | 10.50 | 10.32 | 10.35 | 12,584 | -0.10(-0.96%) |
Dec 10, 2018 | 10.53 | 10.62 | 10.35 | 10.45 | 24,639 | +0.10(+0.97%) |
Dec 07, 2018 | 10.25 | 10.35 | 10.25 | 10.35 | 26,700 | +0.05(+0.49%) |
Dec 06, 2018 | 10.26 | 10.33 | 10.26 | 10.30 | 9,917 | +0.06(+0.59%) |
Dec 04, 2018 | 10.16 | 10.27 | 10.16 | 10.24 | 13,000 | +0.08(+0.79%) |
Dec 03, 2018 | 10.09 | 10.22 | 10.09 | 10.16 | 7,518 | +0.05(+0.49%) |
Nov 30, 2018 | 10.25 | 10.25 | 10.08 | 10.11 | 9,700 | -0.10(-0.98%) |
Nov 29, 2018 | 10.20 | 10.21 | 10.12 | 10.21 | 1,233 | +0.06(+0.59%) |
Nov 28, 2018 | 10.15 | 10.15 | 9.950 | 10.15 | 49,175 | +0.02(+0.20%) |
Nov 27, 2018 | 10.13 | 10.14 | 10.09 | 10.13 | 4,648 | +0.00(+0.00%) |
Nov 26, 2018 | 10.10 | 10.13 | 10.10 | 10.13 | 3,316 | -0.02(-0.20%) |
Nov 23, 2018 | 10.13 | 10.16 | 10.04 | 10.15 | 16,000 | +0.02(+0.20%) |
Nov 21, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.03(-0.30%) | |
Nov 20, 2018 | 10.10 | 10.18 | 10.10 | 10.16 | 1,779 | +0.06(+0.59%) |
Nov 19, 2018 | 10.14 | 10.22 | 10.10 | 10.10 | 18,248 | -0.06(-0.59%) |
Nov 16, 2018 | 10.13 | 10.16 | 10.13 | 10.16 | 5,900 | +0.02(+0.20%) |
Nov 15, 2018 | 10.19 | 10.19 | 10.09 | 10.14 | 4,484 | -0.05(-0.49%) |
Nov 14, 2018 | 10.14 | 10.19 | 10.14 | 10.19 | 5,286 | +0.02(+0.20%) |
Nov 13, 2018 | 10.19 | 10.19 | 10.09 | 10.17 | 10,193 | -0.06(-0.59%) |
Nov 12, 2018 | 10.18 | 10.30 | 10.18 | 10.23 | 2,976 | +0.00(+0.00%) |
Nov 09, 2018 | 10.11 | 10.28 | 10.11 | 10.23 | 16,400 | +0.07(+0.72%) |
Nov 08, 2018 | 10.14 | 10.16 | 10.14 | 10.16 | 2,395 | +0.03(+0.26%) |
Nov 07, 2018 | 10.01 | 10.14 | 10.01 | 10.13 | 6,600 | +0.12(+1.20%) |
Nov 06, 2018 | 10.05 | 10.11 | 10.01 | 10.01 | 5,009 | -0.09(-0.89%) |
Nov 05, 2018 | 10.11 | 10.11 | 10.05 | 10.10 | 3,886 | +0.03(+0.30%) |
Nov 02, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 1,300 | -0.01(-0.10%) |
Nov 01, 2018 | 10.05 | 10.08 | 10.05 | 10.08 | 3,098 | +0.02(+0.20%) |
Oct 31, 2018 | 10.08 | 10.08 | 10.03 | 10.06 | 10,633 | -0.01(-0.10%) |
Oct 30, 2018 | 10.01 | 10.07 | 9.980 | 10.07 | 1,520 | +0.06(+0.60%) |
Oct 29, 2018 | 10.13 | 10.15 | 10.01 | 10.01 | 10,216 | -0.14(-1.38%) |
Oct 26, 2018 | 10.17 | 10.18 | 10.11 | 10.15 | 30,600 | +0.02(+0.20%) |
Oct 25, 2018 | 10.11 | 10.28 | 10.01 | 10.13 | 33,149 | +0.04(+0.40%) |
Oct 24, 2018 | 10.03 | 10.11 | 10.03 | 10.09 | 26,424 | +0.06(+0.60%) |
Oct 23, 2018 | 9.960 | 10.06 | 9.960 | 10.03 | 28,900 | +0.01(+0.10%) |
Oct 22, 2018 | 10.10 | 10.10 | 10.00 | 10.02 | 12,355 | -0.08(-0.79%) |
Oct 19, 2018 | 10.15 | 10.17 | 10.10 | 10.10 | 8,100 | -0.07(-0.69%) |
Oct 18, 2018 | 9.960 | 10.17 | 9.940 | 10.17 | 28,977 | +0.16(+1.60%) |
Oct 17, 2018 | 10.02 | 10.07 | 9.990 | 10.01 | 30,319 | -0.02(-0.20%) |
Oct 16, 2018 | 9.976 | 10.07 | 9.976 | 10.03 | 8,136 | +0.03(+0.30%) |
Oct 15, 2018 | 9.920 | 10.02 | 9.920 | 10.00 | 4,536 | +0.03(+0.30%) |
Oct 12, 2018 | 9.950 | 9.980 | 9.950 | 9.970 | 3,400 | -0.01(-0.10%) |
Oct 11, 2018 | 9.900 | 9.990 | 9.900 | 9.980 | 5,781 | +0.04(+0.40%) |
Oct 10, 2018 | 10.08 | 10.08 | 9.940 | 9.940 | 8,426 | -0.08(-0.80%) |
Oct 09, 2018 | 10.10 | 10.10 | 10.00 | 10.02 | 27,063 | -0.04(-0.40%) |
Oct 08, 2018 | 10.25 | 10.25 | 10.04 | 10.06 | 9,591 | -0.15(-1.47%) |
Oct 05, 2018 | 10.14 | 10.21 | 10.14 | 10.21 | 4,200 | +0.06(+0.59%) |
Oct 04, 2018 | 10.25 | 10.25 | 10.15 | 10.15 | 10,373 | -0.20(-1.93%) |
Oct 03, 2018 | 10.18 | 10.35 | 10.18 | 10.35 | 6,891 | +0.11(+1.12%) |
Oct 02, 2018 | 10.20 | 10.25 | 10.16 | 10.24 | 9,116 | +0.05(+0.45%) |
Oct 01, 2018 | 10.20 | 10.30 | 10.16 | 10.19 | 23,986 | -0.05(-0.49%) |
Sep 28, 2018 | 10.21 | 10.28 | 10.21 | 10.24 | 18,800 | +0.01(+0.10%) |
Sep 27, 2018 | 10.17 | 10.23 | 10.15 | 10.23 | 26,979 | +0.01(+0.10%) |
Sep 26, 2018 | 10.15 | 10.22 | 10.15 | 10.22 | 11,763 | +0.04(+0.39%) |
Sep 25, 2018 | 10.16 | 10.22 | 10.16 | 10.18 | 12,887 | -0.01(-0.10%) |
Sep 24, 2018 | 10.20 | 10.23 | 10.18 | 10.19 | 14,524 | -0.04(-0.44%) |
Sep 21, 2018 | 10.21 | 10.28 | 10.21 | 10.23 | 28,900 | +0.00(+0.05%) |
Sep 20, 2018 | 10.28 | 10.31 | 10.22 | 10.23 | 40,480 | -0.05(-0.49%) |
Sep 19, 2018 | 10.41 | 10.41 | 10.28 | 10.28 | 48,443 | -0.14(-1.34%) |
Sep 18, 2018 | 10.37 | 10.45 | 10.36 | 10.42 | 27,461 | +0.03(+0.24%) |
Sep 17, 2018 | 10.39 | 10.43 | 10.36 | 10.39 | 16,353 | -0.03(-0.24%) |
Sep 14, 2018 | 10.48 | 10.49 | 10.42 | 10.42 | 6,400 | -0.07(-0.67%) |
Sep 13, 2018 | 10.49 | 10.51 | 10.48 | 10.49 | 13,686 | -0.02(-0.19%) |
Sep 12, 2018 | 10.55 | 10.61 | 10.51 | 10.51 | 17,919 | +0.00(+0.00%) |
Sep 11, 2018 | 10.80 | 10.80 | 10.50 | 10.51 | 32,172 | -0.25(-2.32%) |
Sep 10, 2018 | 10.81 | 10.81 | 10.76 | 10.76 | 5,505 | +0.01(+0.09%) |
Sep 07, 2018 | 10.76 | 10.76 | 10.75 | 10.75 | 2,300 | -0.01(-0.09%) |
Sep 06, 2018 | 10.82 | 10.82 | 10.75 | 10.76 | 3,901 | -0.09(-0.83%) |
Sep 05, 2018 | 10.87 | 10.88 | 10.78 | 10.85 | 36,878 | -0.03(-0.28%) |
Sep 04, 2018 | 10.86 | 10.89 | 10.84 | 10.88 | 6,086 | +0.08(+0.74%) |
Aug 31, 2018 | 10.80 | 10.80 | 10.80 | 0 | -0.04(-0.37%) | |
Aug 30, 2018 | 10.77 | 10.84 | 10.77 | 10.84 | 4,755 | +0.07(+0.65%) |
Aug 29, 2018 | 10.84 | 10.87 | 10.77 | 10.77 | 24,593 | -0.09(-0.83%) |
Aug 28, 2018 | 10.83 | 10.86 | 10.77 | 10.86 | 10,715 | +0.02(+0.20%) |
Aug 27, 2018 | 10.82 | 10.84 | 10.79 | 10.84 | 10,707 | +0.02(+0.17%) |
Aug 24, 2018 | 10.76 | 10.82 | 10.70 | 10.82 | 28,700 | +0.10(+0.93%) |
Aug 23, 2018 | 10.77 | 10.77 | 10.72 | 10.72 | 6,574 | -0.05(-0.46%) |
Aug 22, 2018 | 10.78 | 10.79 | 10.77 | 10.77 | 6,201 | -0.04(-0.37%) |
Aug 21, 2018 | 10.79 | 10.85 | 10.79 | 10.81 | 4,815 | -0.02(-0.18%) |
Aug 20, 2018 | 10.83 | 10.83 | 10.82 | 10.83 | 7,175 | +0.00(+0.00%) |
Aug 17, 2018 | 10.85 | 10.85 | 10.81 | 10.83 | 5,100 | -0.07(-0.64%) |
Aug 16, 2018 | 10.83 | 10.90 | 10.82 | 10.90 | 11,366 | +0.06(+0.55%) |
Aug 15, 2018 | 10.80 | 10.89 | 10.77 | 10.84 | 11,722 | +0.03(+0.28%) |
Aug 14, 2018 | 10.76 | 10.84 | 10.76 | 10.81 | 7,756 | +0.06(+0.52%) |
Aug 13, 2018 | 10.73 | 10.76 | 10.73 | 10.75 | 644 | +0.02(+0.23%) |
Aug 10, 2018 | 10.71 | 10.80 | 10.71 | 10.73 | 20,300 | +0.01(+0.09%) |
Aug 09, 2018 | 10.73 | 10.78 | 10.72 | 10.72 | 8,279 | -0.01(-0.09%) |
Aug 08, 2018 | 10.77 | 10.79 | 10.73 | 10.73 | 2,372 | -0.02(-0.19%) |
Aug 07, 2018 | 10.73 | 10.80 | 10.72 | 10.75 | 11,302 | -0.02(-0.19%) |
Aug 06, 2018 | 10.73 | 10.77 | 10.73 | 10.77 | 7,735 | +0.00(+0.00%) |
Aug 03, 2018 | 10.74 | 10.77 | 10.74 | 10.77 | 400 | +0.05(+0.47%) |
Aug 02, 2018 | 10.76 | 10.81 | 10.72 | 10.72 | 12,774 | +0.00(+0.00%) |
Aug 01, 2018 | 10.71 | 10.81 | 10.71 | 10.72 | 7,072 | +0.01(+0.09%) |
Jul 31, 2018 | 10.72 | 10.77 | 10.71 | 10.71 | 5,235 | -0.02(-0.19%) |
Jul 30, 2018 | 10.80 | 10.80 | 10.71 | 10.73 | 2,198 | -0.02(-0.19%) |
Jul 27, 2018 | 10.79 | 10.85 | 10.75 | 10.75 | 19,400 | -0.02(-0.19%) |
Jul 26, 2018 | 10.76 | 10.77 | 10.71 | 10.77 | 11,134 | -0.03(-0.28%) |
Jul 25, 2018 | 10.72 | 10.81 | 10.70 | 10.80 | 15,425 | +0.07(+0.65%) |
Jul 24, 2018 | 10.77 | 10.77 | 10.70 | 10.73 | 7,260 | +0.01(+0.09%) |
Jul 23, 2018 | 10.76 | 10.79 | 10.70 | 10.72 | 34,118 | -0.05(-0.46%) |
Jul 20, 2018 | 10.71 | 10.81 | 10.71 | 10.77 | 12,083 | +0.02(+0.19%) |
Jul 19, 2018 | 10.79 | 10.79 | 10.70 | 10.75 | 23,677 | -0.04(-0.37%) |
Jul 18, 2018 | 10.74 | 10.79 | 10.71 | 10.79 | 6,506 | +0.06(+0.56%) |
Jul 17, 2018 | 10.71 | 10.76 | 10.71 | 10.73 | 1,802 | +0.01(+0.09%) |
Jul 16, 2018 | 10.76 | 10.76 | 10.69 | 10.72 | 12,693 | -0.03(-0.28%) |
Jul 13, 2018 | 10.76 | 10.76 | 10.69 | 10.75 | 19,781 | +0.02(+0.19%) |
Jul 12, 2018 | 10.79 | 10.79 | 10.72 | 10.73 | 12,916 | -0.04(-0.37%) |
Jul 11, 2018 | 10.72 | 10.77 | 10.72 | 10.77 | 4,856 | +0.03(+0.28%) |
Jul 10, 2018 | 10.72 | 10.77 | 10.72 | 10.74 | 12,558 | -0.03(-0.28%) |
Jul 09, 2018 | 10.72 | 10.77 | 10.72 | 10.77 | 9,917 | +0.05(+0.47%) |
Jul 06, 2018 | 10.75 | 10.75 | 10.70 | 10.72 | 7,362 | -0.05(-0.46%) |
Jul 05, 2018 | 10.70 | 10.83 | 10.70 | 10.77 | 22,594 | +0.05(+0.47%) |
Jul 03, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 10.76 | 10.76 | 10.71 | 10.71 | 1,712 | +0.00(+0.00%) |
Jun 29, 2018 | 10.74 | 10.71 | 6,037 | +0.02(+0.19%) | ||
Jun 28, 2018 | 10.68 | 10.74 | 10.67 | 10.69 | 3,124 | +0.01(+0.09%) |
Jun 27, 2018 | 10.65 | 10.75 | 10.65 | 10.68 | 6,511 | +0.01(+0.09%) |
Jun 26, 2018 | 10.67 | 10.70 | 10.64 | 10.67 | 6,814 | -0.02(-0.19%) |
Jun 25, 2018 | 10.69 | 10.74 | 10.69 | 10.69 | 2,891 | -0.01(-0.09%) |
Jun 22, 2018 | 10.71 | 10.73 | 10.69 | 10.70 | 5,101 | +0.02(+0.19%) |
Jun 21, 2018 | 10.70 | 10.70 | 10.66 | 10.68 | 2,811 | -0.07(-0.65%) |
Jun 20, 2018 | 10.71 | 10.75 | 10.69 | 10.75 | 12,176 | +0.04(+0.37%) |
Jun 19, 2018 | 10.75 | 10.75 | 10.70 | 10.71 | 7,694 | +0.01(+0.09%) |
Jun 18, 2018 | 10.77 | 10.79 | 10.69 | 10.70 | 5,327 | -0.07(-0.65%) |
Jun 15, 2018 | 10.78 | 10.74 | 10.77 | 2,233 | +0.03(+0.28%) | |
Jun 14, 2018 | 10.77 | 10.77 | 10.70 | 10.74 | 10,801 | -0.02(-0.18%) |
Jun 13, 2018 | 10.76 | 10.76 | 10.74 | 10.76 | 1,752 | -0.02(-0.19%) |
Jun 12, 2018 | 10.74 | 10.79 | 10.74 | 10.78 | 7,777 | +0.04(+0.36%) |
Jun 11, 2018 | 10.79 | 10.80 | 10.73 | 10.74 | 12,981 | -0.02(-0.19%) |
Jun 08, 2018 | 10.80 | 10.96 | 10.76 | 10.76 | 28,956 | -0.07(-0.65%) |
Jun 07, 2018 | 10.95 | 10.95 | 10.81 | 10.83 | 17,172 | -0.12(-1.10%) |
Jun 06, 2018 | 10.95 | 10.81 | 10.95 | 12,394 | +0.12(+1.11%) | |
Jun 05, 2018 | 10.84 | 10.88 | 10.82 | 10.83 | 6,197 | -0.02(-0.18%) |
Jun 04, 2018 | 10.86 | 10.86 | 10.83 | 10.85 | 10,607 | -0.01(-0.09%) |
Jun 01, 2018 | 10.82 | 10.87 | 10.81 | 10.86 | 11,627 | +0.05(+0.46%) |
May 31, 2018 | 10.87 | 10.87 | 10.80 | 10.81 | 7,631 | -0.01(-0.09%) |
May 30, 2018 | 10.77 | 10.82 | 10.74 | 10.82 | 26,317 | +0.05(+0.42%) |
May 29, 2018 | 10.73 | 10.78 | 10.73 | 10.77 | 16,988 | +0.09(+0.89%) |
May 25, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.19%) | |
May 24, 2018 | 10.72 | 10.73 | 10.65 | 10.66 | 14,463 | -0.03(-0.28%) |
May 23, 2018 | 10.67 | 10.74 | 10.66 | 10.69 | 13,338 | -0.03(-0.28%) |
May 22, 2018 | 10.70 | 10.75 | 10.70 | 10.72 | 5,653 | +0.05(+0.47%) |
May 21, 2018 | 10.65 | 10.70 | 10.65 | 10.67 | 6,680 | -0.01(-0.09%) |
May 18, 2018 | 10.72 | 10.77 | 10.68 | 10.68 | 21,210 | -0.05(-0.47%) |
May 17, 2018 | 10.73 | 10.77 | 10.69 | 10.73 | 15,219 | +0.01(+0.09%) |
May 16, 2018 | 10.70 | 10.73 | 10.70 | 10.72 | 2,989 | +0.00(+0.00%) |
May 15, 2018 | 10.83 | 10.83 | 10.72 | 10.72 | 8,026 | -0.08(-0.74%) |
May 14, 2018 | 10.76 | 10.86 | 10.74 | 10.80 | 14,153 | +0.06(+0.56%) |
May 11, 2018 | 10.75 | 10.77 | 10.74 | 10.74 | 3,489 | -0.01(-0.09%) |
May 10, 2018 | 10.84 | 10.84 | 10.75 | 10.75 | 8,907 | -0.05(-0.46%) |
May 09, 2018 | 10.84 | 10.84 | 10.76 | 10.80 | 4,536 | -0.03(-0.28%) |
May 08, 2018 | 10.84 | 10.86 | 10.80 | 10.83 | 8,599 | -0.05(-0.46%) |
May 07, 2018 | 10.79 | 10.88 | 10.74 | 10.88 | 23,919 | +0.13(+1.21%) |
May 04, 2018 | 10.79 | 10.79 | 10.75 | 10.75 | 5,454 | +0.03(+0.28%) |
May 03, 2018 | 10.84 | 10.84 | 10.72 | 10.72 | 12,063 | -0.04(-0.37%) |
May 02, 2018 | 10.75 | 10.78 | 10.73 | 10.76 | 9,905 | +0.05(+0.47%) |
May 01, 2018 | 10.67 | 10.74 | 10.67 | 10.71 | 33,234 | +0.04(+0.37%) |
Apr 30, 2018 | 10.72 | 10.73 | 10.63 | 10.67 | 16,443 | -0.00(-0.01%) |
Apr 27, 2018 | 10.70 | 10.73 | 10.67 | 10.67 | 4,381 | +0.02(+0.20%) |
Apr 26, 2018 | 10.68 | 10.69 | 10.64 | 10.65 | 18,197 | -0.04(-0.38%) |
Apr 25, 2018 | 10.72 | 10.72 | 10.60 | 10.69 | 12,243 | -0.00(-0.01%) |
Apr 24, 2018 | 10.71 | 10.73 | 10.66 | 10.69 | 12,364 | +0.01(+0.10%) |
Apr 23, 2018 | 10.70 | 10.73 | 10.67 | 10.68 | 8,402 | -0.05(-0.47%) |
Apr 20, 2018 | 10.58 | 11.67 | 10.55 | 10.73 | 70,351 | +0.08(+0.75%) |
Apr 19, 2018 | 10.68 | 10.68 | 10.62 | 10.65 | 6,654 | -0.05(-0.47%) |
Apr 18, 2018 | 10.70 | 10.70 | 10.65 | 10.70 | 14,056 | +0.00(+0.00%) |
Apr 17, 2018 | 10.70 | 10.72 | 10.70 | 10.70 | 3,790 | -0.03(-0.28%) |
Apr 16, 2018 | 10.64 | 10.73 | 10.64 | 10.73 | 29,329 | +0.03(+0.28%) |
Apr 13, 2018 | 10.74 | 10.74 | 10.67 | 10.70 | 8,888 | -0.01(-0.09%) |
Apr 12, 2018 | 10.74 | 10.74 | 10.62 | 10.71 | 38,006 | -0.00(-0.05%) |
Apr 11, 2018 | 10.73 | 10.74 | 10.67 | 10.71 | 17,424 | +0.03(+0.23%) |
Apr 10, 2018 | 10.71 | 10.71 | 10.68 | 10.69 | 22,186 | -0.09(-0.83%) |
Apr 09, 2018 | 10.67 | 10.78 | 10.62 | 10.78 | 17,177 | +0.12(+1.13%) |
Apr 06, 2018 | 10.67 | 10.70 | 10.61 | 10.66 | 25,597 | -0.01(-0.09%) |
Apr 05, 2018 | 10.63 | 10.70 | 10.60 | 10.67 | 35,193 | -0.02(-0.14%) |
Apr 04, 2018 | 10.62 | 10.74 | 10.62 | 10.69 | 27,373 | +0.01(+0.05%) |
Apr 03, 2018 | 10.64 | 10.69 | 10.63 | 10.68 | 15,413 | +0.00(+0.00%) |
Apr 02, 2018 | 10.61 | 10.70 | 10.56 | 10.68 | 10,948 | -0.01(-0.09%) |
Mar 29, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 10.70 | 10.71 | 10.64 | 10.67 | 11,756 | -0.03(-0.28%) |
Mar 27, 2018 | 10.67 | 10.70 | 10.63 | 10.70 | 17,498 | +0.01(+0.09%) |
Mar 26, 2018 | 10.74 | 10.74 | 10.66 | 10.69 | 11,492 | -0.05(-0.47%) |
Mar 23, 2018 | 10.71 | 10.75 | 10.67 | 10.74 | 6,519 | +0.02(+0.19%) |
Mar 22, 2018 | 10.58 | 10.74 | 10.58 | 10.72 | 23,973 | +0.00(+0.00%) |
Mar 21, 2018 | 10.71 | 10.75 | 10.68 | 10.72 | 29,177 | -0.06(-0.55%) |
Mar 20, 2018 | 10.77 | 10.80 | 10.73 | 10.78 | 8,225 | -0.02(-0.19%) |
Mar 19, 2018 | 10.81 | 10.82 | 10.80 | 10.80 | 10,236 | -0.01(-0.09%) |
Mar 16, 2018 | 10.80 | 10.82 | 10.80 | 10.81 | 4,675 | -0.04(-0.37%) |
Mar 15, 2018 | 10.89 | 10.89 | 10.85 | 10.85 | 28,572 | -0.01(-0.09%) |
Mar 14, 2018 | 10.77 | 10.86 | 10.77 | 10.86 | 14,343 | +0.04(+0.37%) |
Mar 13, 2018 | 10.79 | 10.84 | 10.73 | 10.82 | 44,641 | +0.05(+0.46%) |
Mar 12, 2018 | 10.85 | 10.85 | 10.73 | 10.77 | 26,861 | -0.04(-0.34%) |
Mar 09, 2018 | 10.80 | 10.82 | 10.79 | 10.81 | 11,404 | -0.01(-0.12%) |
Mar 08, 2018 | 10.88 | 10.88 | 10.82 | 10.82 | 5,826 | -0.04(-0.37%) |
Mar 07, 2018 | 10.86 | 10.86 | 1,268 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.84 | 10.86 | 10.82 | 10.86 | 7,332 | +0.05(+0.46%) |
Mar 05, 2018 | 10.84 | 10.87 | 10.78 | 10.81 | 4,031 | +0.01(+0.09%) |
Mar 02, 2018 | 10.83 | 10.83 | 10.77 | 10.80 | 6,341 | -0.01(-0.09%) |
Mar 01, 2018 | 10.75 | 10.87 | 10.75 | 10.81 | 16,542 | +0.02(+0.19%) |
Feb 28, 2018 | 10.82 | 10.84 | 10.77 | 10.79 | 17,051 | +0.02(+0.19%) |
Feb 27, 2018 | 10.82 | 10.85 | 10.77 | 10.77 | 29,121 | -0.04(-0.37%) |
Feb 26, 2018 | 10.85 | 10.88 | 10.81 | 10.81 | 12,968 | -0.02(-0.18%) |
Feb 23, 2018 | 10.85 | 10.87 | 10.83 | 10.83 | 9,297 | +0.03(+0.28%) |
Feb 22, 2018 | 10.87 | 10.87 | 10.77 | 10.80 | 4,216 | -0.07(-0.64%) |
Feb 21, 2018 | 10.89 | 10.89 | 10.77 | 10.87 | 24,280 | +0.02(+0.18%) |
Feb 20, 2018 | 10.86 | 10.87 | 10.82 | 10.85 | 7,986 | -0.03(-0.28%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.03(-0.26%) | |
Feb 15, 2018 | 10.92 | 10.94 | 10.87 | 10.91 | 17,582 | -0.02(-0.20%) |
Feb 14, 2018 | 10.86 | 10.96 | 10.86 | 10.93 | 8,712 | +0.00(+0.00%) |
Feb 13, 2018 | 10.89 | 10.96 | 10.89 | 10.93 | 8,749 | +0.03(+0.28%) |
Feb 12, 2018 | 10.82 | 10.97 | 10.82 | 10.90 | 14,447 | +0.00(+0.00%) |
Feb 09, 2018 | 10.87 | 11.00 | 10.86 | 10.90 | 7,856 | -0.06(-0.55%) |
Feb 08, 2018 | 10.92 | 11.00 | 10.92 | 10.96 | 8,518 | -0.04(-0.36%) |
Feb 07, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 5,696 | +0.00(+0.00%) |
Feb 06, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 10,390 | +0.11(+1.01%) |
Feb 05, 2018 | 10.95 | 10.95 | 10.88 | 10.89 | 11,525 | -0.06(-0.55%) |
Feb 02, 2018 | 10.98 | 10.98 | 10.92 | 10.95 | 4,425 | -0.09(-0.82%) |
Feb 01, 2018 | 11.07 | 11.15 | 10.93 | 11.04 | 22,418 | -0.08(-0.72%) |
Jan 31, 2018 | 11.09 | 11.24 | 11.09 | 11.12 | 12,436 | -0.03(-0.27%) |
Jan 30, 2018 | 11.09 | 11.14 | 11.05 | 11.15 | 28,137 | +0.00(+0.00%) |
Jan 29, 2018 | 11.18 | 11.20 | 11.08 | 11.15 | 18,368 | -0.07(-0.62%) |
Jan 26, 2018 | 11.38 | 11.38 | 11.21 | 11.22 | 23,931 | -0.18(-1.58%) |
Jan 25, 2018 | 11.44 | 11.46 | 11.40 | 11.40 | 6,854 | -0.02(-0.18%) |
Jan 24, 2018 | 11.47 | 11.50 | 11.42 | 11.42 | 18,519 | +0.00(+0.00%) |
Jan 23, 2018 | 11.48 | 11.48 | 11.40 | 11.42 | 6,461 | -0.08(-0.70%) |
Jan 22, 2018 | 11.55 | 11.55 | 11.44 | 11.50 | 5,469 | +0.00(+0.00%) |
Jan 19, 2018 | 11.53 | 11.53 | 11.47 | 11.50 | 4,652 | -0.05(-0.43%) |
Jan 18, 2018 | 11.57 | 11.58 | 11.52 | 11.55 | 7,391 | -0.02(-0.17%) |
Jan 17, 2018 | 11.52 | 11.57 | 11.52 | 11.57 | 5,661 | +0.02(+0.17%) |
Jan 16, 2018 | 11.56 | 11.56 | 11.53 | 11.55 | 2,152 | +0.01(+0.09%) |
Jan 12, 2018 | 11.54 | 11.54 | 11.54 | 0 | -0.03(-0.26%) | |
Jan 11, 2018 | 11.58 | 11.59 | 11.52 | 11.57 | 7,771 | +0.05(+0.43%) |
Jan 10, 2018 | 11.53 | 11.53 | 11.52 | 11.52 | 3,606 | -0.08(-0.69%) |
Jan 09, 2018 | 11.66 | 11.66 | 11.55 | 11.60 | 18,721 | +0.03(+0.26%) |
Jan 08, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 5,606 | +0.02(+0.17%) |
Jan 05, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 7,494 | +0.01(+0.09%) |
Jan 04, 2018 | 11.58 | 11.58 | 11.51 | 11.54 | 10,269 | +0.01(+0.09%) |
Jan 03, 2018 | 11.51 | 11.55 | 11.45 | 11.53 | 12,318 | +0.04(+0.35%) |