Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.72 | 12.76 | 12.60 | 12.68 | 4,796,979 | -0.04(-0.29%) |
Oct 30, 2019 | 12.38 | 12.76 | 12.16 | 12.72 | 2,894,874 | +0.29(+2.37%) |
Oct 29, 2019 | 12.35 | 12.48 | 12.34 | 12.42 | 1,951,929 | +0.06(+0.45%) |
Oct 28, 2019 | 12.40 | 12.41 | 12.31 | 12.37 | 1,300,034 | -0.03(-0.22%) |
Oct 25, 2019 | 12.37 | 12.41 | 12.30 | 12.40 | 1,058,822 | +0.00(+0.00%) |
Oct 24, 2019 | 12.33 | 12.42 | 12.24 | 12.40 | 2,379,847 | +0.05(+0.37%) |
Oct 23, 2019 | 12.36 | 12.49 | 12.27 | 12.35 | 3,607,641 | -0.01(-0.07%) |
Oct 22, 2019 | 12.25 | 12.37 | 12.20 | 12.36 | 1,229,480 | +0.12(+0.98%) |
Oct 21, 2019 | 12.06 | 12.26 | 12.04 | 12.24 | 1,163,197 | +0.18(+1.45%) |
Oct 18, 2019 | 11.90 | 12.07 | 11.87 | 12.06 | 1,015,640 | +0.15(+1.24%) |
Oct 17, 2019 | 11.84 | 11.98 | 11.83 | 11.92 | 1,045,811 | +0.06(+0.54%) |
Oct 16, 2019 | 11.83 | 11.90 | 11.80 | 11.85 | 1,516,868 | +0.00(+0.00%) |
Oct 15, 2019 | 11.78 | 11.91 | 11.74 | 11.85 | 1,670,913 | +0.06(+0.55%) |
Oct 14, 2019 | 11.73 | 11.81 | 11.69 | 11.79 | 1,185,225 | +0.04(+0.31%) |
Oct 11, 2019 | 11.67 | 11.85 | 11.66 | 11.75 | 1,501,489 | +0.11(+0.95%) |
Oct 10, 2019 | 11.58 | 11.68 | 11.56 | 11.64 | 2,160,159 | +0.08(+0.72%) |
Oct 09, 2019 | 11.61 | 11.65 | 11.50 | 11.56 | 2,550,671 | +0.00(+0.00%) |
Oct 08, 2019 | 11.56 | 11.68 | 11.47 | 11.56 | 1,645,415 | -0.01(-0.08%) |
Oct 07, 2019 | 11.48 | 11.61 | 11.46 | 11.57 | 1,652,613 | +0.05(+0.40%) |
Oct 04, 2019 | 11.45 | 11.57 | 11.43 | 11.52 | 2,447,692 | +0.09(+0.81%) |
Oct 03, 2019 | 11.42 | 11.48 | 11.29 | 11.43 | 1,917,137 | +0.00(+0.00%) |
Oct 02, 2019 | 11.34 | 11.44 | 11.22 | 11.43 | 2,387,802 | +0.08(+0.73%) |
Oct 01, 2019 | 11.36 | 11.41 | 11.16 | 11.35 | 1,956,197 | -0.01(-0.08%) |
Sep 30, 2019 | 11.41 | 11.47 | 11.34 | 11.36 | 1,599,418 | -0.06(-0.56%) |
Sep 27, 2019 | 11.45 | 11.50 | 11.34 | 11.42 | 2,207,262 | -0.02(-0.16%) |
Sep 26, 2019 | 11.29 | 11.45 | 11.22 | 11.44 | 1,071,296 | +0.20(+1.81%) |
Sep 25, 2019 | 11.05 | 11.26 | 11.04 | 11.24 | 2,715,749 | +0.23(+2.06%) |
Sep 24, 2019 | 10.95 | 11.04 | 10.85 | 11.01 | 3,903,405 | +0.13(+1.17%) |
Sep 23, 2019 | 10.82 | 10.96 | 10.82 | 10.88 | 3,882,404 | +0.03(+0.25%) |
Sep 20, 2019 | 10.90 | 11.01 | 10.85 | 10.85 | 3,254,062 | -0.04(-0.33%) |
Sep 19, 2019 | 10.92 | 10.97 | 10.85 | 10.89 | 1,826,690 | +0.03(+0.25%) |
Sep 18, 2019 | 10.96 | 10.96 | 10.80 | 10.86 | 1,316,771 | -0.06(-0.58%) |
Sep 17, 2019 | 10.88 | 10.93 | 10.75 | 10.93 | 1,487,436 | +0.05(+0.50%) |
Sep 16, 2019 | 10.84 | 10.87 | 10.73 | 10.87 | 1,662,632 | +0.05(+0.42%) |
Sep 13, 2019 | 10.91 | 10.99 | 10.69 | 10.83 | 2,401,661 | -0.08(-0.75%) |
Sep 12, 2019 | 11.07 | 11.08 | 10.85 | 10.91 | 1,990,294 | -0.11(-0.99%) |
Sep 11, 2019 | 10.98 | 11.03 | 10.85 | 11.02 | 1,325,319 | +0.03(+0.25%) |
Sep 10, 2019 | 10.75 | 10.99 | 10.73 | 10.99 | 1,457,730 | +0.20(+1.85%) |
Sep 09, 2019 | 10.62 | 10.80 | 10.59 | 10.79 | 986,336 | +0.15(+1.37%) |
Sep 06, 2019 | 10.52 | 10.68 | 10.52 | 10.65 | 1,257,756 | +0.15(+1.38%) |
Sep 05, 2019 | 10.57 | 10.59 | 10.46 | 10.50 | 1,901,368 | -0.03(-0.26%) |
Sep 04, 2019 | 10.39 | 10.55 | 10.38 | 10.53 | 1,467,178 | +0.18(+1.76%) |
Sep 03, 2019 | 10.30 | 10.44 | 10.30 | 10.35 | 1,803,538 | +0.02(+0.18%) |
Aug 30, 2019 | 10.31 | 10.37 | 10.25 | 10.33 | 1,263,806 | +0.04(+0.35%) |
Aug 29, 2019 | 10.22 | 10.33 | 10.19 | 10.29 | 955,735 | +0.12(+1.16%) |
Aug 28, 2019 | 10.13 | 10.23 | 10.11 | 10.17 | 655,263 | +0.03(+0.27%) |
Aug 27, 2019 | 10.22 | 10.27 | 10.15 | 10.15 | 1,373,119 | -0.02(-0.18%) |
Aug 26, 2019 | 10.25 | 10.25 | 10.12 | 10.16 | 920,914 | -0.01(-0.09%) |
Aug 23, 2019 | 10.32 | 10.42 | 10.15 | 10.17 | 1,221,456 | -0.19(-1.84%) |
Aug 22, 2019 | 10.30 | 10.45 | 10.23 | 10.36 | 2,215,547 | +0.09(+0.88%) |
Aug 21, 2019 | 10.30 | 10.35 | 10.20 | 10.27 | 2,258,273 | -0.01(-0.09%) |
Aug 20, 2019 | 10.40 | 10.40 | 10.25 | 10.28 | 1,589,479 | -0.09(-0.88%) |
Aug 19, 2019 | 10.43 | 10.43 | 10.33 | 10.37 | 956,411 | +0.02(+0.18%) |
Aug 16, 2019 | 10.27 | 10.40 | 10.23 | 10.35 | 984,622 | +0.07(+0.71%) |
Aug 15, 2019 | 10.28 | 10.42 | 10.23 | 10.28 | 1,415,266 | +0.01(+0.09%) |
Aug 14, 2019 | 10.44 | 10.50 | 10.22 | 10.27 | 2,630,330 | -0.27(-2.59%) |
Aug 13, 2019 | 10.56 | 10.68 | 10.52 | 10.55 | 1,064,164 | -0.09(-0.85%) |
Aug 12, 2019 | 10.73 | 10.75 | 10.59 | 10.64 | 666,246 | -0.09(-0.85%) |
Aug 09, 2019 | 10.71 | 10.80 | 10.60 | 10.73 | 1,184,825 | -0.02(-0.17%) |
Aug 08, 2019 | 10.65 | 10.82 | 10.57 | 10.75 | 1,889,883 | +0.10(+0.94%) |
Aug 07, 2019 | 10.54 | 10.70 | 10.37 | 10.65 | 1,611,004 | +0.09(+0.86%) |
Aug 06, 2019 | 10.57 | 10.64 | 10.49 | 10.55 | 2,297,553 | +0.03(+0.26%) |
Aug 05, 2019 | 10.86 | 10.86 | 10.37 | 10.53 | 2,100,544 | -0.39(-3.58%) |
Aug 02, 2019 | 10.86 | 10.95 | 10.80 | 10.92 | 1,679,172 | +0.05(+0.42%) |
Aug 01, 2019 | 11.06 | 11.15 | 10.75 | 10.87 | 2,537,744 | -0.18(-1.64%) |
Jul 31, 2019 | 10.85 | 11.13 | 10.73 | 11.05 | 3,667,082 | +0.25(+2.36%) |
Jul 30, 2019 | 10.69 | 10.85 | 10.69 | 10.80 | 1,756,846 | +0.12(+1.11%) |
Jul 29, 2019 | 10.69 | 10.81 | 10.66 | 10.68 | 1,474,844 | +0.01(+0.09%) |
Jul 26, 2019 | 10.72 | 10.82 | 10.57 | 10.67 | 1,903,024 | -0.03(-0.26%) |
Jul 25, 2019 | 10.82 | 10.82 | 10.67 | 10.70 | 1,103,581 | -0.09(-0.84%) |
Jul 24, 2019 | 10.70 | 10.83 | 10.60 | 10.79 | 2,610,271 | +0.14(+1.28%) |
Jul 23, 2019 | 10.51 | 10.73 | 10.47 | 10.65 | 3,501,860 | +0.16(+1.56%) |
Jul 22, 2019 | 10.48 | 10.55 | 10.37 | 10.49 | 1,141,820 | +0.05(+0.52%) |
Jul 19, 2019 | 10.59 | 10.62 | 10.39 | 10.44 | 1,029,723 | -0.15(-1.38%) |
Jul 18, 2019 | 10.65 | 10.69 | 10.53 | 10.58 | 1,519,031 | -0.07(-0.68%) |
Jul 17, 2019 | 10.73 | 10.78 | 10.54 | 10.65 | 1,435,404 | -0.04(-0.34%) |
Jul 16, 2019 | 10.67 | 10.78 | 10.67 | 10.69 | 937,938 | -0.08(-0.76%) |
Jul 15, 2019 | 10.88 | 10.90 | 10.75 | 10.77 | 583,995 | -0.05(-0.42%) |
Jul 12, 2019 | 10.82 | 10.89 | 10.76 | 10.82 | 617,548 | -0.01(-0.08%) |
Jul 11, 2019 | 11.00 | 11.01 | 10.75 | 10.83 | 811,568 | -0.18(-1.65%) |
Jul 10, 2019 | 11.02 | 11.06 | 10.94 | 11.01 | 763,386 | +0.02(+0.16%) |
Jul 09, 2019 | 10.91 | 10.99 | 10.85 | 10.99 | 838,331 | +0.05(+0.50%) |
Jul 08, 2019 | 10.89 | 10.96 | 10.85 | 10.94 | 708,443 | +0.05(+0.50%) |
Jul 05, 2019 | 10.75 | 10.91 | 10.60 | 10.88 | 791,900 | +0.02(+0.17%) |
Jul 03, 2019 | 10.76 | 10.88 | 10.76 | 10.86 | 649,888 | +0.14(+1.27%) |
Jul 02, 2019 | 10.67 | 10.75 | 10.58 | 10.73 | 1,330,466 | +0.11(+1.03%) |
Jul 01, 2019 | 10.76 | 10.77 | 10.39 | 10.62 | 1,499,039 | -0.07(-0.68%) |
Jun 28, 2019 | 10.61 | 10.80 | 10.53 | 10.69 | 2,196,068 | +0.12(+1.12%) |
Jun 27, 2019 | 10.38 | 10.59 | 10.38 | 10.57 | 1,223,463 | +0.20(+1.93%) |
Jun 26, 2019 | 10.64 | 10.66 | 10.37 | 10.37 | 1,575,762 | -0.25(-2.31%) |
Jun 25, 2019 | 10.71 | 10.81 | 10.61 | 10.62 | 1,201,883 | -0.07(-0.68%) |
Jun 24, 2019 | 10.97 | 11.00 | 10.69 | 10.69 | 907,093 | -0.21(-1.95%) |
Jun 21, 2019 | 11.00 | 11.00 | 10.82 | 10.90 | 1,707,712 | -0.13(-1.22%) |
Jun 20, 2019 | 11.19 | 11.19 | 11.02 | 11.04 | 905,036 | -0.06(-0.57%) |
Jun 19, 2019 | 11.02 | 11.15 | 10.97 | 11.10 | 922,841 | +0.05(+0.49%) |
Jun 18, 2019 | 11.07 | 11.14 | 10.96 | 11.05 | 894,965 | +0.04(+0.33%) |
Jun 17, 2019 | 11.01 | 11.10 | 10.98 | 11.01 | 1,077,861 | +0.04(+0.33%) |
Jun 14, 2019 | 11.02 | 11.07 | 10.95 | 10.98 | 517,454 | -0.01(-0.08%) |
Jun 13, 2019 | 10.86 | 10.98 | 10.81 | 10.98 | 556,809 | +0.15(+1.41%) |
Jun 12, 2019 | 10.81 | 10.89 | 10.79 | 10.83 | 518,818 | +0.00(+0.00%) |
Jun 11, 2019 | 10.83 | 10.91 | 10.73 | 10.83 | 722,328 | +0.00(+0.00%) |
Jun 10, 2019 | 10.87 | 10.87 | 10.74 | 10.83 | 546,237 | -0.03(-0.25%) |
Jun 07, 2019 | 11.00 | 11.02 | 10.83 | 10.86 | 916,920 | -0.08(-0.74%) |
Jun 06, 2019 | 10.99 | 11.01 | 10.80 | 10.94 | 915,588 | -0.03(-0.25%) |
Jun 05, 2019 | 10.72 | 10.98 | 10.70 | 10.97 | 846,098 | +0.28(+2.60%) |
Jun 04, 2019 | 10.69 | 10.74 | 10.54 | 10.69 | 1,104,819 | +0.02(+0.17%) |
Jun 03, 2019 | 10.72 | 10.74 | 10.53 | 10.67 | 1,094,656 | +0.01(+0.08%) |
May 31, 2019 | 10.57 | 10.74 | 10.46 | 10.66 | 2,396,350 | +0.02(+0.17%) |
May 30, 2019 | 10.70 | 10.81 | 10.63 | 10.64 | 965,670 | -0.06(-0.59%) |
May 29, 2019 | 10.93 | 10.98 | 10.65 | 10.71 | 1,409,833 | -0.26(-2.37%) |
May 28, 2019 | 11.17 | 11.24 | 10.97 | 10.97 | 1,273,824 | -0.18(-1.61%) |
May 24, 2019 | 11.15 | 11.19 | 11.07 | 11.15 | 691,091 | +0.05(+0.49%) |
May 23, 2019 | 11.07 | 11.16 | 11.00 | 11.09 | 818,692 | -0.08(-0.72%) |
May 22, 2019 | 11.24 | 11.24 | 11.12 | 11.17 | 762,158 | -0.06(-0.56%) |
May 21, 2019 | 11.15 | 11.28 | 11.14 | 11.24 | 718,247 | +0.09(+0.80%) |
May 20, 2019 | 11.30 | 11.30 | 11.06 | 11.15 | 653,007 | -0.14(-1.27%) |
May 17, 2019 | 11.28 | 11.33 | 11.18 | 11.29 | 1,206,985 | -0.04(-0.40%) |
May 16, 2019 | 11.30 | 11.41 | 11.26 | 11.33 | 749,846 | +0.00(+0.00%) |
May 15, 2019 | 11.28 | 11.33 | 11.23 | 11.33 | 1,107,748 | +0.04(+0.32%) |
May 14, 2019 | 11.24 | 11.31 | 11.15 | 11.30 | 1,215,814 | +0.09(+0.80%) |
May 13, 2019 | 11.24 | 11.33 | 11.18 | 11.21 | 854,876 | -0.13(-1.11%) |
May 10, 2019 | 11.20 | 11.34 | 11.15 | 11.33 | 655,070 | +0.14(+1.28%) |
May 09, 2019 | 11.06 | 11.22 | 11.02 | 11.19 | 1,121,267 | +0.12(+1.05%) |
May 08, 2019 | 11.10 | 11.25 | 11.06 | 11.07 | 812,523 | -0.03(-0.24%) |
May 07, 2019 | 11.30 | 11.38 | 10.98 | 11.10 | 878,044 | -0.25(-2.21%) |
May 06, 2019 | 11.33 | 11.43 | 11.30 | 11.35 | 1,356,160 | -0.07(-0.63%) |
May 03, 2019 | 11.33 | 11.46 | 11.22 | 11.42 | 1,279,696 | +0.10(+0.87%) |
May 02, 2019 | 11.30 | 11.49 | 11.15 | 11.33 | 1,649,646 | +0.06(+0.56%) |
May 01, 2019 | 10.90 | 11.35 | 10.90 | 11.26 | 2,352,391 | +0.24(+2.20%) |
Apr 30, 2019 | 10.98 | 11.07 | 10.87 | 11.02 | 1,257,808 | +0.09(+0.82%) |
Apr 29, 2019 | 11.11 | 11.14 | 10.91 | 10.93 | 1,043,727 | -0.17(-1.53%) |
Apr 26, 2019 | 11.03 | 11.14 | 10.98 | 11.10 | 546,003 | +0.11(+0.98%) |
Apr 25, 2019 | 10.89 | 11.06 | 10.83 | 10.99 | 927,432 | +0.02(+0.16%) |
Apr 24, 2019 | 10.87 | 11.09 | 10.86 | 10.98 | 1,013,162 | +0.15(+1.41%) |
Apr 23, 2019 | 10.68 | 10.87 | 10.59 | 10.82 | 1,367,811 | +0.18(+1.68%) |
Apr 22, 2019 | 10.83 | 10.86 | 10.49 | 10.64 | 1,439,401 | -0.28(-2.55%) |
Apr 18, 2019 | 10.78 | 10.94 | 10.73 | 10.92 | 1,047,734 | +0.13(+1.25%) |
Apr 17, 2019 | 10.88 | 10.88 | 10.74 | 10.79 | 1,088,758 | -0.06(-0.58%) |
Apr 16, 2019 | 11.15 | 11.19 | 10.77 | 10.85 | 937,835 | -0.31(-2.81%) |
Apr 15, 2019 | 11.27 | 11.31 | 11.14 | 11.16 | 958,590 | -0.13(-1.19%) |
Apr 12, 2019 | 11.16 | 11.30 | 11.11 | 11.30 | 1,526,379 | +0.12(+1.04%) |
Apr 11, 2019 | 11.25 | 11.35 | 11.12 | 11.18 | 1,250,614 | -0.04(-0.40%) |
Apr 10, 2019 | 11.09 | 11.33 | 11.06 | 11.23 | 2,309,670 | +0.18(+1.62%) |
Apr 09, 2019 | 11.06 | 11.08 | 11.00 | 11.05 | 1,954,457 | -0.03(-0.24%) |
Apr 08, 2019 | 11.15 | 11.16 | 11.04 | 11.07 | 1,147,552 | -0.07(-0.64%) |
Apr 05, 2019 | 11.00 | 11.17 | 10.94 | 11.15 | 2,327,542 | +0.18(+1.63%) |
Apr 04, 2019 | 10.91 | 11.02 | 10.91 | 10.97 | 1,930,416 | +0.04(+0.33%) |
Apr 03, 2019 | 10.98 | 11.02 | 10.89 | 10.93 | 2,470,353 | -0.10(-0.89%) |
Apr 02, 2019 | 10.96 | 11.04 | 10.77 | 11.03 | 1,409,542 | +0.05(+0.49%) |
Apr 01, 2019 | 10.98 | 10.98 | 10.78 | 10.98 | 1,044,577 | +0.04(+0.41%) |
Mar 29, 2019 | 11.06 | 11.06 | 10.90 | 10.93 | 1,537,978 | -0.08(-0.73%) |
Mar 28, 2019 | 10.81 | 11.02 | 10.78 | 11.01 | 1,305,370 | +0.20(+1.82%) |
Mar 27, 2019 | 10.90 | 10.90 | 10.72 | 10.81 | 1,483,309 | -0.10(-0.90%) |
Mar 26, 2019 | 10.65 | 10.91 | 10.64 | 10.91 | 1,618,951 | +0.33(+3.10%) |
Mar 25, 2019 | 10.69 | 10.69 | 10.53 | 10.58 | 2,929,281 | -0.07(-0.66%) |
Mar 22, 2019 | 10.81 | 10.88 | 10.64 | 10.66 | 1,131,529 | -0.14(-1.31%) |
Mar 21, 2019 | 10.54 | 10.81 | 10.53 | 10.80 | 1,150,506 | +0.26(+2.43%) |
Mar 20, 2019 | 10.53 | 10.66 | 10.43 | 10.54 | 1,309,936 | +0.03(+0.25%) |
Mar 19, 2019 | 10.53 | 10.65 | 10.48 | 10.51 | 1,384,858 | -0.04(-0.34%) |
Mar 18, 2019 | 10.68 | 10.73 | 10.50 | 10.55 | 1,250,730 | -0.13(-1.24%) |
Mar 15, 2019 | 10.77 | 10.78 | 10.66 | 10.68 | 2,221,896 | -0.07(-0.66%) |
Mar 14, 2019 | 10.74 | 10.78 | 10.66 | 10.75 | 1,677,184 | -0.03(-0.25%) |
Mar 13, 2019 | 10.77 | 10.81 | 10.67 | 10.78 | 2,193,715 | +0.03(+0.25%) |
Mar 12, 2019 | 10.70 | 10.81 | 10.66 | 10.75 | 3,185,396 | +0.09(+0.83%) |
Mar 11, 2019 | 10.52 | 10.68 | 10.42 | 10.66 | 2,264,515 | +0.16(+1.51%) |
Mar 08, 2019 | 10.66 | 10.74 | 10.45 | 10.51 | 1,493,628 | -0.17(-1.57%) |
Mar 07, 2019 | 10.67 | 10.81 | 10.64 | 10.67 | 1,637,387 | +0.03(+0.25%) |
Mar 06, 2019 | 10.79 | 10.80 | 10.63 | 10.65 | 1,839,858 | -0.16(-1.47%) |
Mar 05, 2019 | 10.68 | 10.85 | 10.67 | 10.81 | 954,552 | +0.06(+0.58%) |
Mar 04, 2019 | 10.74 | 10.81 | 10.62 | 10.74 | 1,830,403 | +0.02(+0.17%) |
Mar 01, 2019 | 11.03 | 11.03 | 10.69 | 10.73 | 3,128,839 | -0.29(-2.65%) |
Feb 28, 2019 | 11.04 | 11.17 | 10.96 | 11.02 | 2,101,995 | -0.04(-0.32%) |
Feb 27, 2019 | 11.08 | 11.08 | 10.90 | 11.05 | 1,122,807 | -0.05(-0.48%) |
Feb 26, 2019 | 11.12 | 11.16 | 11.00 | 11.11 | 1,277,262 | +0.02(+0.16%) |
Feb 25, 2019 | 11.20 | 11.25 | 11.09 | 11.09 | 1,212,963 | -0.11(-1.03%) |
Feb 22, 2019 | 11.16 | 11.31 | 11.13 | 11.20 | 1,627,860 | +0.05(+0.48%) |
Feb 21, 2019 | 11.10 | 11.15 | 10.96 | 11.15 | 1,940,869 | +0.00(+0.00%) |
Feb 20, 2019 | 11.29 | 11.29 | 11.02 | 11.15 | 1,937,955 | -0.13(-1.18%) |
Feb 19, 2019 | 11.24 | 11.34 | 11.20 | 11.28 | 2,193,986 | +0.00(+0.00%) |
Feb 15, 2019 | 11.30 | 11.40 | 11.23 | 11.28 | 2,671,749 | +0.01(+0.08%) |
Feb 14, 2019 | 11.33 | 11.35 | 11.21 | 11.27 | 1,932,863 | -0.06(-0.55%) |
Feb 13, 2019 | 11.57 | 11.61 | 11.28 | 11.34 | 2,840,296 | -0.27(-2.29%) |
Feb 12, 2019 | 11.75 | 11.79 | 11.59 | 11.60 | 1,681,491 | -0.15(-1.28%) |
Feb 11, 2019 | 11.66 | 11.79 | 11.64 | 11.75 | 1,293,358 | +0.11(+0.91%) |
Feb 08, 2019 | 11.57 | 11.68 | 11.53 | 11.65 | 1,884,563 | +0.04(+0.38%) |
Feb 07, 2019 | 11.33 | 11.64 | 11.27 | 11.60 | 1,582,610 | +0.24(+2.10%) |
Feb 06, 2019 | 11.35 | 11.38 | 11.28 | 11.36 | 1,268,592 | -0.02(-0.16%) |
Feb 05, 2019 | 11.32 | 11.38 | 11.20 | 11.38 | 1,163,079 | +0.07(+0.63%) |
Feb 04, 2019 | 11.23 | 11.33 | 11.16 | 11.31 | 1,370,715 | +0.08(+0.71%) |
Feb 01, 2019 | 11.20 | 11.33 | 10.96 | 11.23 | 1,716,066 | +0.05(+0.48%) |
Jan 31, 2019 | 11.16 | 11.27 | 11.05 | 11.18 | 3,467,435 | -0.01(-0.08%) |
Jan 30, 2019 | 11.05 | 11.26 | 11.02 | 11.19 | 2,329,008 | +0.18(+1.61%) |
Jan 29, 2019 | 10.83 | 11.04 | 10.83 | 11.01 | 2,567,731 | +0.20(+1.88%) |
Jan 28, 2019 | 10.60 | 10.93 | 10.57 | 10.81 | 2,748,949 | +0.22(+2.09%) |
Jan 25, 2019 | 10.46 | 10.59 | 10.44 | 10.58 | 2,360,086 | +0.18(+1.70%) |
Jan 24, 2019 | 10.36 | 10.43 | 10.29 | 10.41 | 1,190,552 | +0.06(+0.60%) |
Jan 23, 2019 | 10.43 | 10.50 | 10.25 | 10.35 | 1,687,370 | -0.07(-0.68%) |
Jan 22, 2019 | 10.51 | 10.53 | 10.32 | 10.42 | 1,301,889 | -0.12(-1.17%) |
Jan 18, 2019 | 10.49 | 10.56 | 10.44 | 10.54 | 1,286,569 | +0.04(+0.42%) |
Jan 17, 2019 | 10.54 | 10.62 | 10.46 | 10.50 | 1,192,833 | -0.04(-0.42%) |
Jan 16, 2019 | 10.49 | 10.59 | 10.44 | 10.54 | 758,399 | +0.08(+0.76%) |
Jan 15, 2019 | 10.31 | 10.47 | 10.25 | 10.46 | 1,573,516 | +0.20(+1.98%) |
Jan 14, 2019 | 10.30 | 10.34 | 10.21 | 10.26 | 1,222,625 | -0.06(-0.60%) |
Jan 11, 2019 | 10.36 | 10.42 | 10.25 | 10.32 | 2,192,042 | -0.04(-0.43%) |
Jan 10, 2019 | 10.28 | 10.42 | 10.25 | 10.36 | 1,494,294 | +0.02(+0.17%) |
Jan 09, 2019 | 10.36 | 10.37 | 10.21 | 10.35 | 1,995,550 | +0.04(+0.34%) |
Jan 08, 2019 | 10.02 | 10.40 | 9.975 | 10.31 | 3,340,945 | +0.40(+4.01%) |
Jan 07, 2019 | 9.674 | 10.01 | 9.648 | 9.913 | 2,466,408 | +0.26(+2.66%) |
Jan 04, 2019 | 9.595 | 9.771 | 9.555 | 9.656 | 2,806,773 | +0.16(+1.68%) |
Jan 03, 2019 | 9.391 | 9.679 | 9.391 | 9.497 | 2,446,254 | +0.11(+1.13%) |
Jan 02, 2019 | 9.471 | 9.511 | 9.351 | 9.391 | 1,863,624 | -0.20(-2.12%) |
Dec 31, 2018 | 9.718 | 9.763 | 9.427 | 9.595 | 2,008,618 | -0.10(-1.00%) |
Dec 28, 2018 | 9.816 | 9.913 | 9.617 | 9.692 | 1,714,596 | -0.04(-0.45%) |
Dec 27, 2018 | 9.674 | 9.745 | 9.418 | 9.736 | 1,818,846 | -0.08(-0.81%) |
Dec 26, 2018 | 9.453 | 9.842 | 9.356 | 9.816 | 2,421,121 | +0.46(+4.87%) |
Dec 24, 2018 | 9.595 | 9.656 | 9.360 | 9.360 | 1,800,117 | -0.29(-2.98%) |
Dec 21, 2018 | 9.717 | 9.926 | 9.595 | 9.647 | 3,983,734 | -0.02(-0.18%) |
Dec 20, 2018 | 9.926 | 9.934 | 9.582 | 9.664 | 3,339,157 | -0.30(-2.97%) |
Dec 19, 2018 | 10.27 | 10.29 | 9.926 | 9.960 | 2,166,806 | -0.29(-2.80%) |
Dec 18, 2018 | 10.27 | 10.37 | 10.20 | 10.25 | 2,086,716 | +0.03(+0.34%) |
Dec 17, 2018 | 10.94 | 10.99 | 10.14 | 10.21 | 2,856,510 | -0.71(-6.46%) |
Dec 14, 2018 | 10.77 | 10.94 | 10.77 | 10.92 | 1,151,073 | +0.07(+0.64%) |
Dec 13, 2018 | 10.82 | 11.00 | 10.82 | 10.85 | 1,390,018 | +0.02(+0.16%) |
Dec 12, 2018 | 11.17 | 11.17 | 10.78 | 10.83 | 1,407,932 | -0.25(-2.28%) |
Dec 11, 2018 | 11.16 | 11.21 | 11.08 | 11.08 | 1,381,209 | -0.04(-0.39%) |
Dec 10, 2018 | 11.20 | 11.22 | 10.93 | 11.13 | 2,618,868 | -0.03(-0.31%) |
Dec 07, 2018 | 11.14 | 11.29 | 11.10 | 11.16 | 3,696,023 | -0.03(-0.31%) |
Dec 06, 2018 | 10.65 | 11.21 | 10.56 | 11.20 | 3,136,262 | +0.52(+4.89%) |
Dec 04, 2018 | 10.99 | 10.99 | 10.67 | 10.67 | 1,847,782 | -0.30(-2.70%) |
Dec 03, 2018 | 10.99 | 11.02 | 10.83 | 10.97 | 1,131,680 | +0.01(+0.08%) |
Nov 30, 2018 | 10.68 | 11.01 | 10.68 | 10.96 | 4,635,764 | +0.35(+3.28%) |
Nov 29, 2018 | 10.68 | 10.76 | 10.58 | 10.61 | 1,498,055 | -0.10(-0.98%) |
Nov 28, 2018 | 10.48 | 10.77 | 10.46 | 10.72 | 2,052,326 | +0.23(+2.16%) |
Nov 27, 2018 | 10.47 | 10.54 | 10.40 | 10.49 | 1,608,855 | +0.01(+0.08%) |
Nov 26, 2018 | 10.44 | 10.51 | 10.38 | 10.48 | 1,370,819 | +0.10(+0.92%) |
Nov 23, 2018 | 10.45 | 10.45 | 10.30 | 10.39 | 661,448 | -0.06(-0.58%) |
Nov 21, 2018 | 10.45 | 10.45 | 10.45 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 10.47 | 10.57 | 10.43 | 10.52 | 1,838,081 | -0.01(-0.08%) |
Nov 19, 2018 | 10.54 | 10.65 | 10.49 | 10.53 | 1,866,114 | +0.00(+0.00%) |
Nov 16, 2018 | 10.37 | 10.53 | 10.37 | 10.53 | 845,904 | +0.11(+1.09%) |
Nov 15, 2018 | 10.52 | 10.52 | 10.29 | 10.41 | 1,782,396 | -0.17(-1.56%) |
Nov 14, 2018 | 10.68 | 10.74 | 10.53 | 10.58 | 1,326,759 | -0.08(-0.73%) |
Nov 13, 2018 | 10.72 | 10.75 | 10.57 | 10.66 | 1,548,205 | -0.01(-0.08%) |
Nov 12, 2018 | 10.71 | 10.83 | 10.66 | 10.67 | 1,228,460 | -0.04(-0.41%) |
Nov 09, 2018 | 10.74 | 10.84 | 10.67 | 10.71 | 797,895 | -0.03(-0.24%) |
Nov 08, 2018 | 10.60 | 10.74 | 10.56 | 10.74 | 1,287,952 | +0.10(+0.98%) |
Nov 07, 2018 | 10.61 | 10.66 | 10.53 | 10.63 | 1,383,190 | +0.05(+0.49%) |
Nov 06, 2018 | 10.61 | 10.61 | 10.49 | 10.58 | 1,337,039 | -0.02(-0.16%) |
Nov 05, 2018 | 10.39 | 10.63 | 10.36 | 10.60 | 1,382,643 | +0.26(+2.53%) |
Nov 02, 2018 | 10.52 | 10.54 | 10.22 | 10.33 | 1,119,833 | -0.17(-1.58%) |