Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.26 | 12.36 | 12.26 | 12.35 | 2,417,448 | +0.06(+0.49%) |
Dec 30, 2019 | 12.39 | 12.40 | 12.25 | 12.29 | 2,828,847 | -0.05(-0.38%) |
Dec 27, 2019 | 12.29 | 12.35 | 12.29 | 12.33 | 1,740,388 | +0.03(+0.27%) |
Dec 26, 2019 | 12.31 | 12.35 | 12.29 | 12.30 | 2,143,355 | +0.00(+0.00%) |
Dec 24, 2019 | 12.29 | 12.31 | 12.27 | 12.30 | 1,017,102 | +0.03(+0.22%) |
Dec 23, 2019 | 12.35 | 12.37 | 12.25 | 12.27 | 2,690,376 | -0.08(-0.64%) |
Dec 20, 2019 | 12.33 | 12.36 | 12.31 | 12.35 | 3,830,334 | +0.03(+0.27%) |
Dec 19, 2019 | 12.34 | 12.35 | 12.29 | 12.32 | 3,950,913 | -0.01(-0.05%) |
Dec 18, 2019 | 12.31 | 12.35 | 12.31 | 12.33 | 2,200,238 | +0.02(+0.16%) |
Dec 17, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 8,640,645 | +0.03(+0.27%) |
Dec 16, 2019 | 12.26 | 12.33 | 12.23 | 12.27 | 4,878,597 | +0.03(+0.22%) |
Dec 13, 2019 | 12.31 | 12.37 | 12.19 | 12.25 | 6,754,747 | -0.07(-0.54%) |
Dec 12, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 2,432,527 | +0.03(+0.26%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.20 | 12.28 | 2,688,702 | +0.08(+0.64%) |
Dec 10, 2019 | 12.20 | 12.23 | 12.16 | 12.20 | 3,670,972 | +0.01(+0.11%) |
Dec 09, 2019 | 12.17 | 12.24 | 12.14 | 12.19 | 3,435,316 | +0.06(+0.48%) |
Dec 06, 2019 | 12.18 | 12.21 | 12.13 | 12.13 | 3,536,357 | +0.01(+0.05%) |
Dec 05, 2019 | 12.13 | 12.16 | 12.11 | 12.13 | 2,270,520 | +0.04(+0.32%) |
Dec 04, 2019 | 12.11 | 12.14 | 12.08 | 12.09 | 2,506,064 | -0.03(-0.21%) |
Dec 03, 2019 | 12.06 | 12.12 | 12.00 | 12.11 | 2,865,189 | +0.01(+0.11%) |
Dec 02, 2019 | 12.16 | 12.16 | 12.08 | 12.10 | 3,689,635 | -0.03(-0.21%) |
Nov 29, 2019 | 12.20 | 12.24 | 12.09 | 12.13 | 1,814,134 | -0.07(-0.58%) |
Nov 27, 2019 | 12.14 | 12.20 | 12.10 | 12.20 | 2,064,381 | +0.07(+0.59%) |
Nov 26, 2019 | 12.16 | 12.18 | 12.10 | 12.13 | 2,831,591 | +0.00(+0.00%) |
Nov 25, 2019 | 12.06 | 12.18 | 12.04 | 12.13 | 2,774,461 | +0.11(+0.92%) |
Nov 22, 2019 | 12.05 | 12.07 | 12.01 | 12.02 | 1,655,336 | -0.02(-0.19%) |
Nov 21, 2019 | 12.13 | 12.14 | 12.02 | 12.04 | 2,459,385 | -0.07(-0.61%) |
Nov 20, 2019 | 12.11 | 12.13 | 12.05 | 12.11 | 2,582,529 | +0.00(+0.00%) |
Nov 19, 2019 | 12.12 | 12.13 | 12.07 | 12.11 | 3,162,022 | +0.00(+0.00%) |
Nov 18, 2019 | 12.11 | 12.12 | 12.07 | 12.11 | 2,639,397 | +0.03(+0.27%) |
Nov 15, 2019 | 12.09 | 12.13 | 12.07 | 12.08 | 2,418,434 | +0.01(+0.05%) |
Nov 14, 2019 | 12.08 | 12.11 | 12.04 | 12.07 | 2,682,237 | -0.01(-0.05%) |
Nov 13, 2019 | 12.02 | 12.09 | 11.99 | 12.08 | 3,278,683 | +0.03(+0.27%) |
Nov 12, 2019 | 12.05 | 12.07 | 12.01 | 12.05 | 3,215,011 | +0.04(+0.32%) |
Nov 11, 2019 | 11.98 | 12.02 | 11.92 | 12.01 | 1,932,223 | +0.01(+0.11%) |
Nov 08, 2019 | 12.02 | 12.09 | 11.98 | 12.00 | 1,882,257 | -0.03(-0.27%) |
Nov 07, 2019 | 12.09 | 12.11 | 12.01 | 12.03 | 2,538,869 | -0.05(-0.43%) |
Nov 06, 2019 | 12.07 | 12.10 | 12.03 | 12.08 | 2,814,621 | +0.05(+0.43%) |
Nov 05, 2019 | 12.04 | 12.10 | 12.01 | 12.03 | 2,010,910 | +0.03(+0.22%) |
Nov 04, 2019 | 12.04 | 12.09 | 11.95 | 12.00 | 1,858,562 | +0.03(+0.22%) |
Nov 01, 2019 | 11.89 | 11.99 | 11.89 | 11.98 | 3,315,769 | +0.13(+1.09%) |
Oct 31, 2019 | 11.98 | 12.04 | 11.84 | 11.85 | 5,245,310 | -0.15(-1.24%) |
Oct 30, 2019 | 12.06 | 12.06 | 11.94 | 12.00 | 3,290,425 | +0.00(+0.00%) |
Oct 29, 2019 | 11.94 | 12.04 | 11.91 | 12.00 | 2,750,854 | +0.04(+0.32%) |
Oct 28, 2019 | 11.94 | 12.03 | 11.92 | 11.96 | 1,846,656 | +0.06(+0.49%) |
Oct 25, 2019 | 11.94 | 11.98 | 11.90 | 11.90 | 1,427,024 | -0.03(-0.27%) |
Oct 24, 2019 | 12.00 | 12.01 | 11.90 | 11.93 | 1,302,607 | -0.02(-0.16%) |
Oct 23, 2019 | 12.07 | 12.10 | 11.93 | 11.95 | 2,222,427 | -0.10(-0.81%) |
Oct 22, 2019 | 12.05 | 12.09 | 11.98 | 12.05 | 2,173,578 | -0.05(-0.43%) |
Oct 21, 2019 | 12.02 | 12.14 | 12.01 | 12.10 | 1,550,105 | +0.09(+0.73%) |
Oct 18, 2019 | 11.98 | 12.05 | 11.96 | 12.01 | 1,242,892 | +0.02(+0.19%) |
Oct 17, 2019 | 11.94 | 12.00 | 11.93 | 11.99 | 1,622,136 | +0.09(+0.76%) |
Oct 16, 2019 | 11.91 | 11.98 | 11.90 | 11.90 | 1,680,955 | -0.01(-0.11%) |
Oct 15, 2019 | 11.83 | 11.96 | 11.83 | 11.91 | 1,699,432 | +0.08(+0.71%) |
Oct 14, 2019 | 11.87 | 11.89 | 11.83 | 11.83 | 1,325,595 | -0.06(-0.52%) |
Oct 11, 2019 | 11.92 | 11.96 | 11.88 | 11.89 | 1,867,891 | +0.03(+0.22%) |
Oct 10, 2019 | 11.91 | 11.95 | 11.84 | 11.86 | 2,136,869 | -0.01(-0.08%) |
Oct 09, 2019 | 11.83 | 11.92 | 11.83 | 11.87 | 1,604,940 | +0.10(+0.82%) |
Oct 08, 2019 | 11.86 | 11.88 | 11.77 | 11.78 | 2,104,193 | -0.10(-0.87%) |
Oct 07, 2019 | 11.83 | 11.95 | 11.81 | 11.88 | 1,782,679 | +0.05(+0.41%) |
Oct 04, 2019 | 11.75 | 11.85 | 11.75 | 11.83 | 1,452,667 | +0.11(+0.97%) |
Oct 03, 2019 | 11.72 | 11.81 | 11.63 | 11.72 | 2,871,699 | -0.02(-0.17%) |
Oct 02, 2019 | 11.96 | 11.96 | 11.59 | 11.74 | 5,224,037 | -0.23(-1.95%) |
Oct 01, 2019 | 12.07 | 12.17 | 11.96 | 11.97 | 3,951,696 | -0.09(-0.78%) |
Sep 30, 2019 | 12.15 | 12.22 | 12.06 | 12.06 | 3,917,346 | -0.08(-0.67%) |
Sep 27, 2019 | 12.31 | 12.31 | 12.11 | 12.14 | 2,487,792 | -0.13(-1.06%) |
Sep 26, 2019 | 12.21 | 12.31 | 12.19 | 12.27 | 2,264,509 | +0.13(+1.04%) |
Sep 25, 2019 | 12.09 | 12.17 | 12.07 | 12.15 | 1,520,717 | +0.05(+0.45%) |
Sep 24, 2019 | 12.24 | 12.24 | 12.08 | 12.09 | 2,314,895 | -0.16(-1.27%) |
Sep 23, 2019 | 12.19 | 12.25 | 12.18 | 12.25 | 1,365,171 | +0.05(+0.37%) |
Sep 20, 2019 | 12.22 | 12.23 | 12.15 | 12.20 | 2,342,588 | -0.01(-0.11%) |
Sep 19, 2019 | 12.29 | 12.31 | 12.20 | 12.22 | 2,126,087 | -0.06(-0.53%) |
Sep 18, 2019 | 12.27 | 12.30 | 12.22 | 12.28 | 1,907,849 | +0.03(+0.21%) |
Sep 17, 2019 | 12.24 | 12.27 | 12.18 | 12.25 | 2,530,164 | +0.03(+0.21%) |
Sep 16, 2019 | 12.24 | 12.30 | 12.18 | 12.23 | 2,263,452 | -0.08(-0.68%) |
Sep 13, 2019 | 12.22 | 12.33 | 12.16 | 12.31 | 4,849,381 | +0.16(+1.33%) |
Sep 12, 2019 | 12.13 | 12.21 | 12.13 | 12.15 | 3,216,065 | +0.03(+0.21%) |
Sep 11, 2019 | 12.09 | 12.13 | 12.04 | 12.13 | 4,055,091 | +0.05(+0.42%) |
Sep 10, 2019 | 12.01 | 12.07 | 12.00 | 12.07 | 2,487,393 | +0.07(+0.58%) |
Sep 09, 2019 | 12.03 | 12.04 | 11.99 | 12.01 | 2,590,246 | +0.03(+0.21%) |
Sep 06, 2019 | 11.97 | 12.01 | 11.96 | 11.98 | 1,617,991 | +0.01(+0.05%) |
Sep 05, 2019 | 11.96 | 12.02 | 11.90 | 11.97 | 2,193,485 | +0.06(+0.48%) |
Sep 04, 2019 | 11.85 | 11.95 | 11.85 | 11.92 | 2,007,288 | +0.10(+0.80%) |
Sep 03, 2019 | 11.94 | 11.94 | 11.78 | 11.82 | 2,533,845 | -0.12(-1.01%) |
Aug 30, 2019 | 11.94 | 12.00 | 11.92 | 11.94 | 1,928,007 | +0.03(+0.21%) |
Aug 29, 2019 | 11.88 | 11.94 | 11.83 | 11.92 | 1,739,598 | +0.08(+0.70%) |
Aug 28, 2019 | 11.80 | 11.87 | 11.76 | 11.83 | 2,905,691 | +0.06(+0.48%) |
Aug 27, 2019 | 11.92 | 11.93 | 11.76 | 11.78 | 2,700,990 | -0.08(-0.69%) |
Aug 26, 2019 | 11.78 | 11.88 | 11.78 | 11.86 | 2,286,168 | +0.10(+0.86%) |
Aug 23, 2019 | 11.90 | 11.95 | 11.71 | 11.76 | 2,894,853 | -0.20(-1.69%) |
Aug 22, 2019 | 12.01 | 12.04 | 11.94 | 11.96 | 1,887,203 | -0.01(-0.11%) |
Aug 21, 2019 | 11.97 | 12.03 | 11.90 | 11.97 | 2,443,725 | +0.02(+0.16%) |
Aug 20, 2019 | 12.02 | 12.03 | 11.94 | 11.95 | 2,518,900 | -0.04(-0.37%) |
Aug 19, 2019 | 11.95 | 12.04 | 11.92 | 12.00 | 3,599,274 | +0.20(+1.66%) |
Aug 16, 2019 | 11.70 | 11.83 | 11.68 | 11.80 | 2,478,708 | +0.19(+1.64%) |
Aug 15, 2019 | 11.63 | 11.73 | 11.60 | 11.61 | 2,676,493 | +0.01(+0.06%) |
Aug 14, 2019 | 11.68 | 11.70 | 11.57 | 11.61 | 2,850,819 | -0.13(-1.13%) |
Aug 13, 2019 | 11.59 | 11.75 | 11.58 | 11.74 | 2,047,389 | +0.13(+1.09%) |
Aug 12, 2019 | 11.72 | 11.75 | 11.58 | 11.61 | 2,314,134 | -0.16(-1.34%) |
Aug 09, 2019 | 11.75 | 11.79 | 11.70 | 11.77 | 2,499,397 | -0.02(-0.16%) |
Aug 08, 2019 | 11.65 | 11.80 | 11.63 | 11.79 | 3,621,988 | +0.20(+1.69%) |
Aug 07, 2019 | 11.56 | 11.62 | 11.44 | 11.59 | 2,752,833 | -0.04(-0.38%) |
Aug 06, 2019 | 11.51 | 11.68 | 11.50 | 11.64 | 2,502,295 | +0.20(+1.77%) |
Aug 05, 2019 | 11.66 | 11.70 | 11.37 | 11.44 | 5,281,549 | -0.24(-2.06%) |
Aug 02, 2019 | 11.64 | 11.73 | 11.59 | 11.68 | 2,413,957 | +0.08(+0.66%) |
Aug 01, 2019 | 11.76 | 11.78 | 11.56 | 11.60 | 3,636,301 | -0.16(-1.35%) |
Jul 31, 2019 | 11.87 | 11.92 | 11.68 | 11.76 | 3,183,739 | -0.08(-0.70%) |
Jul 30, 2019 | 11.57 | 11.87 | 11.54 | 11.84 | 5,017,356 | +0.30(+2.63%) |
Jul 29, 2019 | 11.55 | 11.56 | 11.50 | 11.54 | 2,642,388 | +0.01(+0.06%) |
Jul 26, 2019 | 11.49 | 11.58 | 11.49 | 11.53 | 1,641,048 | +0.04(+0.39%) |
Jul 25, 2019 | 11.51 | 11.53 | 11.45 | 11.49 | 2,341,017 | -0.03(-0.22%) |
Jul 24, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 1,649,777 | +0.01(+0.05%) |
Jul 23, 2019 | 11.45 | 11.52 | 11.44 | 11.51 | 1,505,766 | +0.07(+0.61%) |
Jul 22, 2019 | 11.52 | 11.52 | 11.43 | 11.44 | 1,552,527 | -0.06(-0.55%) |
Jul 19, 2019 | 11.51 | 11.54 | 11.47 | 11.50 | 1,458,639 | -0.01(-0.11%) |
Jul 18, 2019 | 11.49 | 11.52 | 11.45 | 11.51 | 1,575,525 | +0.02(+0.17%) |
Jul 17, 2019 | 11.56 | 11.57 | 11.46 | 11.49 | 1,934,045 | -0.06(-0.55%) |
Jul 16, 2019 | 11.55 | 11.58 | 11.54 | 11.56 | 1,221,868 | +0.01(+0.06%) |
Jul 15, 2019 | 11.55 | 11.57 | 11.52 | 11.55 | 1,185,045 | +0.01(+0.11%) |
Jul 12, 2019 | 11.51 | 11.54 | 11.46 | 11.54 | 1,459,113 | +0.04(+0.39%) |
Jul 11, 2019 | 11.54 | 11.56 | 11.49 | 11.49 | 1,517,527 | -0.03(-0.28%) |
Jul 10, 2019 | 11.48 | 11.54 | 11.46 | 11.52 | 2,876,976 | +0.04(+0.39%) |
Jul 09, 2019 | 11.41 | 11.49 | 11.41 | 11.48 | 1,500,688 | +0.04(+0.39%) |
Jul 08, 2019 | 11.44 | 11.49 | 11.41 | 11.44 | 1,897,598 | -0.04(-0.33%) |
Jul 05, 2019 | 11.45 | 11.47 | 11.40 | 11.47 | 1,615,306 | +0.03(+0.22%) |
Jul 03, 2019 | 11.45 | 11.46 | 11.40 | 11.45 | 1,177,998 | +0.01(+0.06%) |
Jul 02, 2019 | 11.39 | 11.47 | 11.37 | 11.44 | 2,612,521 | +0.08(+0.67%) |
Jul 01, 2019 | 11.42 | 11.44 | 11.35 | 11.37 | 3,043,214 | +0.01(+0.06%) |
Jun 28, 2019 | 11.30 | 11.38 | 11.24 | 11.36 | 3,187,182 | +0.13(+1.18%) |
Jun 27, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 2,354,266 | +0.03(+0.28%) |
Jun 26, 2019 | 11.25 | 11.30 | 11.19 | 11.19 | 2,640,932 | -0.08(-0.67%) |
Jun 25, 2019 | 11.34 | 11.37 | 11.22 | 11.27 | 2,135,779 | -0.07(-0.61%) |
Jun 24, 2019 | 11.38 | 11.41 | 11.32 | 11.34 | 2,095,566 | -0.02(-0.17%) |
Jun 21, 2019 | 11.37 | 11.41 | 11.33 | 11.36 | 3,860,594 | -0.03(-0.22%) |
Jun 20, 2019 | 11.49 | 11.50 | 11.35 | 11.38 | 3,026,025 | -0.08(-0.72%) |
Jun 19, 2019 | 11.42 | 11.49 | 11.40 | 11.47 | 3,394,239 | +0.06(+0.50%) |
Jun 18, 2019 | 11.38 | 11.46 | 11.37 | 11.41 | 3,193,393 | +0.04(+0.33%) |
Jun 17, 2019 | 11.32 | 11.38 | 11.26 | 11.37 | 2,978,413 | +0.06(+0.56%) |
Jun 14, 2019 | 11.24 | 11.34 | 11.23 | 11.31 | 3,245,774 | +0.11(+1.02%) |
Jun 13, 2019 | 11.24 | 11.31 | 11.17 | 11.19 | 6,647,740 | +0.04(+0.40%) |
Jun 12, 2019 | 11.13 | 11.19 | 11.07 | 11.15 | 4,298,302 | +0.02(+0.22%) |
Jun 11, 2019 | 11.22 | 11.28 | 11.09 | 11.13 | 5,005,475 | -0.08(-0.72%) |
Jun 10, 2019 | 11.16 | 11.26 | 11.11 | 11.21 | 4,529,333 | +0.10(+0.89%) |
Jun 07, 2019 | 11.09 | 11.14 | 11.06 | 11.11 | 2,880,137 | +0.04(+0.39%) |
Jun 06, 2019 | 11.06 | 11.10 | 11.03 | 11.06 | 2,909,116 | +0.02(+0.17%) |
Jun 05, 2019 | 11.06 | 11.08 | 11.00 | 11.05 | 2,232,661 | -0.01(-0.11%) |
Jun 04, 2019 | 11.01 | 11.09 | 10.95 | 11.06 | 2,344,037 | +0.12(+1.13%) |
Jun 03, 2019 | 10.85 | 10.98 | 10.81 | 10.93 | 2,621,686 | +0.07(+0.68%) |
May 31, 2019 | 10.92 | 10.92 | 10.83 | 10.86 | 3,660,484 | -0.11(-1.01%) |
May 30, 2019 | 11.00 | 11.05 | 10.90 | 10.97 | 1,975,900 | +0.01(+0.11%) |
May 29, 2019 | 11.04 | 11.05 | 10.94 | 10.96 | 3,288,793 | -0.09(-0.84%) |
May 28, 2019 | 11.05 | 11.09 | 11.02 | 11.05 | 1,625,376 | -0.01(-0.06%) |
May 24, 2019 | 11.11 | 11.14 | 11.05 | 11.06 | 2,026,703 | -0.03(-0.28%) |
May 23, 2019 | 10.99 | 11.10 | 10.92 | 11.09 | 2,721,902 | +0.06(+0.56%) |
May 22, 2019 | 11.08 | 11.11 | 11.01 | 11.03 | 2,268,764 | -0.08(-0.72%) |
May 21, 2019 | 11.10 | 11.13 | 11.06 | 11.11 | 1,818,380 | +0.02(+0.17%) |
May 20, 2019 | 10.99 | 11.09 | 10.98 | 11.09 | 1,933,703 | +0.09(+0.84%) |
May 17, 2019 | 10.88 | 11.05 | 10.86 | 11.00 | 2,191,957 | +0.11(+1.02%) |
May 16, 2019 | 10.90 | 10.93 | 10.85 | 10.88 | 3,056,053 | +0.01(+0.11%) |
May 15, 2019 | 10.90 | 10.95 | 10.87 | 10.87 | 2,668,874 | -0.08(-0.73%) |
May 14, 2019 | 10.85 | 10.97 | 10.85 | 10.95 | 1,810,943 | +0.12(+1.08%) |
May 13, 2019 | 10.92 | 10.95 | 10.75 | 10.84 | 2,937,090 | -0.15(-1.41%) |
May 10, 2019 | 10.95 | 11.03 | 10.89 | 10.99 | 2,750,618 | +0.05(+0.45%) |
May 09, 2019 | 10.90 | 10.94 | 10.85 | 10.94 | 2,231,362 | +0.02(+0.17%) |
May 08, 2019 | 10.92 | 10.98 | 10.90 | 10.92 | 1,977,442 | -0.03(-0.28%) |
May 07, 2019 | 10.98 | 11.03 | 10.90 | 10.95 | 2,383,273 | -0.10(-0.90%) |
May 06, 2019 | 10.92 | 11.07 | 10.87 | 11.05 | 2,053,676 | +0.08(+0.73%) |
May 03, 2019 | 10.93 | 11.06 | 10.93 | 10.97 | 2,123,398 | +0.05(+0.45%) |
May 02, 2019 | 10.92 | 10.98 | 10.91 | 10.92 | 2,586,645 | -0.02(-0.23%) |
May 01, 2019 | 11.16 | 11.16 | 10.93 | 10.95 | 3,495,335 | -0.19(-1.67%) |
Apr 30, 2019 | 11.00 | 11.18 | 10.85 | 11.13 | 4,204,203 | +0.20(+1.87%) |
Apr 29, 2019 | 10.90 | 10.96 | 10.88 | 10.93 | 2,489,145 | +0.05(+0.46%) |
Apr 26, 2019 | 10.80 | 10.90 | 10.79 | 10.88 | 1,833,799 | +0.08(+0.74%) |
Apr 25, 2019 | 10.84 | 10.84 | 10.75 | 10.80 | 2,277,528 | -0.02(-0.17%) |
Apr 24, 2019 | 10.84 | 10.90 | 10.82 | 10.82 | 1,946,076 | +0.00(+0.00%) |
Apr 23, 2019 | 10.75 | 10.84 | 10.75 | 10.82 | 1,707,184 | +0.06(+0.58%) |
Apr 22, 2019 | 10.71 | 10.78 | 10.71 | 10.75 | 1,186,905 | +0.02(+0.23%) |
Apr 18, 2019 | 10.69 | 10.75 | 10.67 | 10.73 | 1,877,942 | +0.01(+0.12%) |
Apr 17, 2019 | 10.79 | 10.79 | 10.71 | 10.72 | 1,595,960 | -0.04(-0.34%) |
Apr 16, 2019 | 10.71 | 10.79 | 10.71 | 10.75 | 1,605,015 | +0.06(+0.58%) |
Apr 15, 2019 | 10.75 | 10.79 | 10.69 | 10.69 | 1,244,891 | -0.04(-0.35%) |
Apr 12, 2019 | 10.79 | 10.79 | 10.70 | 10.73 | 1,771,223 | +0.00(+0.00%) |
Apr 11, 2019 | 10.72 | 10.77 | 10.71 | 10.73 | 1,742,192 | +0.01(+0.12%) |
Apr 10, 2019 | 10.66 | 10.74 | 10.66 | 10.72 | 1,422,705 | +0.07(+0.64%) |
Apr 09, 2019 | 10.76 | 10.78 | 10.63 | 10.65 | 2,413,858 | -0.14(-1.26%) |
Apr 08, 2019 | 10.77 | 10.79 | 10.75 | 10.79 | 1,620,575 | +0.00(+0.00%) |
Apr 05, 2019 | 10.77 | 10.80 | 10.76 | 10.79 | 1,629,738 | +0.02(+0.23%) |
Apr 04, 2019 | 10.76 | 10.79 | 10.74 | 10.76 | 1,646,851 | +0.01(+0.06%) |
Apr 03, 2019 | 10.82 | 10.85 | 10.72 | 10.75 | 3,433,500 | -0.06(-0.52%) |
Apr 02, 2019 | 10.80 | 10.84 | 10.76 | 10.81 | 3,483,237 | -0.01(-0.11%) |
Apr 01, 2019 | 10.65 | 10.83 | 10.63 | 10.82 | 5,654,819 | +0.22(+2.10%) |
Mar 29, 2019 | 10.64 | 10.67 | 10.59 | 10.60 | 2,633,388 | +0.01(+0.12%) |
Mar 28, 2019 | 10.55 | 10.59 | 10.51 | 10.59 | 2,715,257 | +0.07(+0.71%) |
Mar 27, 2019 | 10.54 | 10.58 | 10.51 | 10.51 | 2,493,943 | +0.01(+0.06%) |
Mar 26, 2019 | 10.56 | 10.60 | 10.48 | 10.51 | 3,191,251 | -0.02(-0.24%) |
Mar 25, 2019 | 10.51 | 10.54 | 10.41 | 10.53 | 3,115,423 | +0.02(+0.18%) |
Mar 22, 2019 | 10.53 | 10.59 | 10.48 | 10.51 | 3,061,075 | -0.04(-0.35%) |
Mar 21, 2019 | 10.56 | 10.61 | 10.54 | 10.55 | 2,397,662 | -0.02(-0.18%) |
Mar 20, 2019 | 10.48 | 10.62 | 10.48 | 10.57 | 3,643,118 | +0.05(+0.47%) |
Mar 19, 2019 | 10.66 | 10.66 | 10.51 | 10.52 | 3,374,058 | -0.11(-0.99%) |
Mar 18, 2019 | 10.63 | 10.64 | 10.57 | 10.62 | 2,456,192 | +0.01(+0.06%) |
Mar 15, 2019 | 10.58 | 10.63 | 10.54 | 10.62 | 4,162,552 | +0.05(+0.47%) |
Mar 14, 2019 | 10.54 | 10.65 | 10.52 | 10.57 | 5,447,397 | +0.06(+0.53%) |
Mar 13, 2019 | 10.56 | 10.57 | 10.48 | 10.51 | 4,570,077 | -0.04(-0.34%) |
Mar 12, 2019 | 10.56 | 10.59 | 10.50 | 10.55 | 3,062,624 | +0.00(+0.00%) |
Mar 11, 2019 | 10.44 | 10.56 | 10.43 | 10.55 | 3,259,374 | +0.13(+1.27%) |
Mar 08, 2019 | 10.43 | 10.44 | 10.31 | 10.42 | 2,940,026 | -0.01(-0.12%) |
Mar 07, 2019 | 10.40 | 10.45 | 10.31 | 10.43 | 4,097,252 | +0.02(+0.17%) |
Mar 06, 2019 | 10.44 | 10.50 | 10.40 | 10.41 | 2,564,853 | -0.02(-0.23%) |
Mar 05, 2019 | 10.52 | 10.53 | 10.42 | 10.44 | 3,738,073 | -0.10(-0.97%) |
Mar 04, 2019 | 10.50 | 10.58 | 10.48 | 10.54 | 3,477,507 | +0.05(+0.52%) |
Mar 01, 2019 | 10.52 | 10.56 | 10.46 | 10.48 | 4,116,931 | +0.03(+0.29%) |
Feb 28, 2019 | 10.51 | 10.54 | 10.45 | 10.45 | 4,017,786 | -0.03(-0.29%) |
Feb 27, 2019 | 10.47 | 10.53 | 10.47 | 10.48 | 2,331,516 | +0.01(+0.12%) |
Feb 26, 2019 | 10.51 | 10.55 | 10.47 | 10.47 | 3,188,917 | -0.05(-0.46%) |
Feb 25, 2019 | 10.56 | 10.57 | 10.45 | 10.52 | 3,212,247 | -0.01(-0.06%) |
Feb 22, 2019 | 10.46 | 10.56 | 10.43 | 10.53 | 3,968,803 | +0.06(+0.58%) |
Feb 21, 2019 | 10.38 | 10.48 | 10.36 | 10.47 | 3,241,213 | +0.07(+0.70%) |
Feb 20, 2019 | 10.33 | 10.39 | 10.30 | 10.39 | 3,112,406 | +0.04(+0.41%) |
Feb 19, 2019 | 10.36 | 10.39 | 10.29 | 10.35 | 3,827,190 | -0.01(-0.06%) |
Feb 15, 2019 | 10.37 | 10.40 | 10.25 | 10.36 | 4,809,521 | +0.01(+0.06%) |
Feb 14, 2019 | 10.29 | 10.36 | 10.28 | 10.35 | 4,374,049 | +0.04(+0.41%) |
Feb 13, 2019 | 10.32 | 10.40 | 10.25 | 10.31 | 4,125,544 | +0.01(+0.06%) |
Feb 12, 2019 | 10.25 | 10.42 | 10.12 | 10.30 | 8,920,547 | +0.28(+2.83%) |
Feb 11, 2019 | 10.02 | 10.11 | 10.01 | 10.02 | 3,581,969 | +0.04(+0.36%) |
Feb 08, 2019 | 9.958 | 10.02 | 9.940 | 9.982 | 2,650,895 | +0.01(+0.06%) |
Feb 07, 2019 | 10.07 | 10.07 | 9.910 | 9.976 | 2,410,415 | -0.07(-0.66%) |
Feb 06, 2019 | 10.03 | 10.05 | 9.982 | 10.04 | 2,817,287 | -0.01(-0.06%) |
Feb 05, 2019 | 9.970 | 10.05 | 9.934 | 10.05 | 3,216,112 | +0.09(+0.91%) |
Feb 04, 2019 | 9.868 | 9.976 | 9.850 | 9.958 | 2,755,398 | +0.12(+1.23%) |
Feb 01, 2019 | 9.856 | 9.865 | 9.783 | 9.838 | 3,389,878 | +0.00(+0.00%) |
Jan 31, 2019 | 9.813 | 9.892 | 9.789 | 9.838 | 3,641,984 | +0.03(+0.31%) |
Jan 30, 2019 | 9.717 | 9.838 | 9.699 | 9.807 | 2,840,164 | +0.10(+1.06%) |
Jan 29, 2019 | 9.711 | 9.753 | 9.681 | 9.705 | 2,089,358 | -0.01(-0.06%) |
Jan 28, 2019 | 9.693 | 9.729 | 9.614 | 9.711 | 2,857,232 | -0.01(-0.06%) |
Jan 25, 2019 | 9.717 | 9.747 | 9.669 | 9.717 | 3,103,398 | +0.03(+0.31%) |
Jan 24, 2019 | 9.638 | 9.699 | 9.632 | 9.687 | 4,550,728 | +0.05(+0.50%) |
Jan 23, 2019 | 9.723 | 9.723 | 9.548 | 9.638 | 4,842,351 | -0.02(-0.19%) |
Jan 22, 2019 | 9.759 | 9.832 | 9.611 | 9.657 | 4,840,472 | -0.14(-1.48%) |
Jan 18, 2019 | 9.886 | 9.892 | 9.771 | 9.801 | 2,944,500 | -0.04(-0.43%) |
Jan 17, 2019 | 9.783 | 9.880 | 9.771 | 9.844 | 2,340,863 | +0.05(+0.49%) |
Jan 16, 2019 | 9.886 | 9.916 | 9.771 | 9.795 | 10,610,900 | -0.07(-0.67%) |
Jan 15, 2019 | 9.795 | 9.874 | 9.795 | 9.862 | 2,463,783 | +0.05(+0.49%) |
Jan 14, 2019 | 9.825 | 9.916 | 9.777 | 9.813 | 2,777,050 | -0.02(-0.18%) |
Jan 11, 2019 | 9.783 | 9.874 | 9.783 | 9.832 | 2,770,524 | +0.00(+0.00%) |
Jan 10, 2019 | 9.747 | 9.898 | 9.723 | 9.832 | 2,650,121 | +0.04(+0.43%) |
Jan 09, 2019 | 9.934 | 9.940 | 9.705 | 9.789 | 3,602,612 | -0.11(-1.10%) |
Jan 08, 2019 | 9.765 | 9.910 | 9.717 | 9.898 | 4,855,475 | +0.19(+1.93%) |
Jan 07, 2019 | 9.548 | 9.838 | 9.530 | 9.711 | 4,217,271 | +0.20(+2.09%) |
Jan 04, 2019 | 9.312 | 9.578 | 9.306 | 9.512 | 2,994,041 | +0.29(+3.14%) |
Jan 03, 2019 | 9.325 | 9.391 | 9.222 | 9.222 | 4,166,849 | -0.13(-1.36%) |