Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.34 | 11.38 | 11.31 | 11.38 | 12,837 | +0.04(+0.37%) |
Apr 29, 2019 | 11.29 | 11.34 | 11.26 | 11.34 | 40,450 | +0.08(+0.74%) |
Apr 26, 2019 | 11.22 | 11.27 | 11.22 | 11.26 | 10,060 | +0.04(+0.33%) |
Apr 25, 2019 | 11.17 | 11.25 | 11.17 | 11.22 | 15,650 | +0.05(+0.41%) |
Apr 24, 2019 | 11.17 | 11.21 | 11.16 | 11.17 | 169,734 | +0.06(+0.53%) |
Apr 23, 2019 | 11.15 | 11.19 | 11.11 | 11.11 | 23,366 | -0.02(-0.15%) |
Apr 22, 2019 | 11.11 | 11.18 | 11.11 | 11.13 | 21,014 | +0.02(+0.15%) |
Apr 18, 2019 | 11.16 | 11.20 | 11.11 | 11.11 | 28,025 | -0.03(-0.30%) |
Apr 17, 2019 | 11.13 | 11.17 | 11.11 | 11.15 | 23,377 | +0.03(+0.23%) |
Apr 16, 2019 | 11.11 | 11.15 | 11.11 | 11.12 | 35,536 | +0.01(+0.07%) |
Apr 15, 2019 | 11.14 | 11.14 | 11.08 | 11.11 | 15,519 | +0.02(+0.15%) |
Apr 12, 2019 | 11.10 | 11.14 | 11.10 | 11.10 | 17,845 | -0.01(-0.11%) |
Apr 11, 2019 | 11.13 | 11.18 | 11.11 | 11.11 | 6,708 | -0.02(-0.15%) |
Apr 10, 2019 | 11.10 | 11.18 | 11.10 | 11.13 | 47,634 | -0.02(-0.15%) |
Apr 09, 2019 | 11.16 | 11.17 | 11.14 | 11.14 | 25,979 | -0.02(-0.15%) |
Apr 08, 2019 | 11.17 | 11.18 | 11.15 | 11.16 | 13,158 | +0.01(+0.07%) |
Apr 05, 2019 | 11.10 | 11.21 | 11.10 | 11.15 | 45,630 | +0.05(+0.45%) |
Apr 04, 2019 | 11.08 | 11.12 | 11.08 | 11.10 | 47,745 | +0.02(+0.15%) |
Apr 03, 2019 | 11.08 | 11.10 | 11.03 | 11.08 | 19,950 | +0.01(+0.07%) |
Apr 02, 2019 | 11.04 | 11.08 | 11.04 | 11.08 | 6,186 | +0.04(+0.35%) |
Apr 01, 2019 | 11.00 | 11.05 | 11.00 | 11.04 | 4,242 | +0.02(+0.18%) |
Mar 29, 2019 | 11.13 | 11.13 | 11.01 | 11.02 | 45,630 | -0.08(-0.75%) |
Mar 28, 2019 | 11.17 | 11.17 | 11.10 | 11.10 | 17,032 | -0.06(-0.52%) |
Mar 27, 2019 | 11.18 | 11.18 | 11.13 | 11.16 | 27,906 | +0.04(+0.38%) |
Mar 26, 2019 | 11.13 | 11.15 | 11.12 | 11.12 | 31,668 | -0.01(-0.08%) |
Mar 25, 2019 | 11.13 | 11.15 | 11.13 | 11.13 | 8,552 | -0.06(-0.52%) |
Mar 22, 2019 | 11.18 | 11.18 | 11.15 | 11.18 | 6,964 | +0.08(+0.68%) |
Mar 21, 2019 | 11.12 | 11.16 | 11.08 | 11.11 | 57,104 | +0.03(+0.30%) |
Mar 20, 2019 | 11.08 | 11.10 | 11.06 | 11.08 | 14,966 | -0.01(-0.07%) |
Mar 19, 2019 | 11.15 | 11.15 | 11.08 | 11.08 | 12,346 | -0.04(-0.37%) |
Mar 18, 2019 | 11.09 | 11.14 | 11.09 | 11.13 | 22,148 | -0.03(-0.22%) |
Mar 15, 2019 | 11.14 | 11.17 | 11.13 | 11.15 | 40,347 | +0.01(+0.08%) |
Mar 14, 2019 | 11.13 | 11.14 | 11.08 | 11.14 | 31,135 | +0.01(+0.11%) |
Mar 13, 2019 | 11.11 | 11.13 | 11.09 | 11.13 | 4,741 | +0.04(+0.37%) |
Mar 12, 2019 | 11.09 | 11.09 | 11.07 | 11.09 | 12,341 | +0.02(+0.23%) |
Mar 11, 2019 | 11.06 | 11.06 | 11.05 | 11.06 | 3,297 | +0.02(+0.23%) |
Mar 08, 2019 | 11.05 | 11.06 | 11.04 | 11.04 | 6,380 | +0.01(+0.08%) |
Mar 07, 2019 | 11.01 | 11.04 | 11.01 | 11.03 | 5,741 | +0.03(+0.23%) |
Mar 06, 2019 | 10.96 | 11.02 | 10.95 | 11.01 | 46,727 | +0.07(+0.61%) |
Mar 05, 2019 | 10.95 | 10.96 | 10.93 | 10.94 | 33,664 | +0.00(+0.00%) |
Mar 04, 2019 | 10.95 | 10.95 | 10.94 | 10.94 | 16,002 | +0.01(+0.08%) |
Mar 01, 2019 | 10.96 | 10.96 | 10.93 | 10.93 | 14,206 | +0.00(+0.00%) |
Feb 28, 2019 | 10.92 | 10.94 | 10.91 | 10.93 | 27,133 | +0.02(+0.23%) |
Feb 27, 2019 | 10.92 | 10.92 | 10.91 | 10.91 | 2,552 | -0.01(-0.08%) |
Feb 26, 2019 | 10.90 | 10.92 | 10.87 | 10.91 | 19,785 | +0.04(+0.38%) |
Feb 25, 2019 | 10.94 | 10.94 | 10.86 | 10.87 | 30,039 | -0.05(-0.46%) |
Feb 22, 2019 | 10.91 | 10.93 | 10.91 | 10.92 | 32,265 | +0.02(+0.23%) |
Feb 21, 2019 | 10.91 | 10.92 | 10.88 | 10.90 | 78,297 | -0.02(-0.15%) |
Feb 20, 2019 | 10.88 | 10.93 | 10.88 | 10.91 | 37,347 | +0.04(+0.38%) |
Feb 19, 2019 | 10.91 | 10.91 | 10.84 | 10.87 | 44,447 | +0.02(+0.15%) |
Feb 15, 2019 | 10.86 | 10.89 | 10.86 | 10.86 | 20,587 | +0.00(+0.00%) |
Feb 14, 2019 | 10.82 | 10.86 | 10.80 | 10.86 | 38,381 | +0.09(+0.81%) |
Feb 13, 2019 | 10.77 | 10.82 | 10.77 | 10.77 | 22,229 | +0.00(+0.00%) |
Feb 12, 2019 | 10.80 | 10.80 | 10.77 | 10.77 | 66,694 | +0.01(+0.08%) |
Feb 11, 2019 | 10.84 | 10.84 | 10.74 | 10.76 | 361,066 | -0.05(-0.46%) |
Feb 08, 2019 | 10.80 | 10.84 | 10.80 | 10.81 | 7,726 | +0.02(+0.15%) |
Feb 07, 2019 | 10.81 | 10.82 | 10.79 | 10.79 | 6,611 | -0.02(-0.23%) |
Feb 06, 2019 | 10.80 | 10.82 | 10.78 | 10.82 | 4,150 | +0.03(+0.31%) |
Feb 05, 2019 | 10.79 | 10.79 | 10.76 | 10.79 | 3,101 | -0.01(-0.08%) |
Feb 04, 2019 | 10.79 | 10.79 | 10.76 | 10.79 | 11,251 | +0.00(+0.04%) |
Feb 01, 2019 | 10.87 | 10.87 | 10.79 | 10.79 | 22,816 | +0.04(+0.35%) |
Jan 31, 2019 | 10.74 | 10.78 | 10.73 | 10.75 | 50,511 | +0.02(+0.15%) |
Jan 30, 2019 | 10.73 | 10.74 | 10.70 | 10.74 | 10,049 | +0.03(+0.31%) |
Jan 29, 2019 | 10.64 | 10.70 | 10.64 | 10.70 | 21,113 | +0.07(+0.70%) |
Jan 28, 2019 | 10.69 | 10.69 | 10.63 | 10.63 | 56,925 | -0.07(-0.70%) |
Jan 25, 2019 | 10.64 | 10.71 | 10.64 | 10.70 | 50,702 | +0.06(+0.54%) |
Jan 24, 2019 | 10.65 | 10.70 | 10.64 | 10.64 | 50,473 | +0.01(+0.08%) |
Jan 23, 2019 | 10.65 | 10.65 | 10.64 | 10.64 | 12,326 | -0.02(-0.16%) |
Jan 22, 2019 | 10.63 | 10.65 | 10.63 | 10.65 | 5,029 | +0.01(+0.08%) |
Jan 18, 2019 | 10.66 | 10.66 | 10.64 | 10.64 | 8,088 | -0.01(-0.08%) |
Jan 17, 2019 | 10.65 | 10.66 | 10.65 | 10.65 | 5,427 | +0.02(+0.15%) |
Jan 16, 2019 | 10.69 | 10.69 | 10.62 | 10.64 | 31,813 | -0.01(-0.07%) |
Jan 15, 2019 | 10.63 | 10.66 | 10.63 | 10.64 | 13,751 | -0.02(-0.15%) |
Jan 14, 2019 | 10.61 | 10.66 | 10.61 | 10.66 | 15,918 | +0.04(+0.35%) |
Jan 11, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 42,246 | +0.07(+0.63%) |
Jan 10, 2019 | 10.56 | 10.60 | 10.56 | 10.56 | 35,442 | +0.02(+0.24%) |
Jan 09, 2019 | 10.53 | 10.57 | 10.51 | 10.53 | 33,741 | +0.00(+0.00%) |
Jan 08, 2019 | 10.52 | 10.56 | 10.50 | 10.53 | 28,898 | +0.06(+0.55%) |
Jan 07, 2019 | 10.41 | 10.54 | 10.41 | 10.48 | 12,310 | +0.05(+0.48%) |
Jan 04, 2019 | 10.42 | 10.47 | 10.38 | 10.43 | 23,846 | -0.03(-0.32%) |
Jan 03, 2019 | 10.40 | 10.48 | 10.40 | 10.46 | 9,135 | +0.06(+0.56%) |
Jan 02, 2019 | 10.22 | 10.42 | 10.22 | 10.40 | 36,495 | +0.17(+1.70%) |
Dec 31, 2018 | 10.20 | 10.24 | 10.19 | 10.23 | 40,793 | +0.02(+0.24%) |
Dec 28, 2018 | 10.27 | 10.27 | 10.12 | 10.20 | 147,317 | -0.01(-0.13%) |
Dec 27, 2018 | 10.13 | 10.27 | 10.13 | 10.22 | 36,690 | +0.02(+0.24%) |
Dec 26, 2018 | 10.18 | 10.24 | 10.14 | 10.19 | 40,838 | -0.03(-0.32%) |
Dec 24, 2018 | 10.14 | 10.28 | 10.14 | 10.22 | 25,674 | +0.07(+0.73%) |
Dec 21, 2018 | 10.34 | 10.35 | 10.15 | 10.15 | 34,232 | -0.20(-1.90%) |
Dec 20, 2018 | 10.39 | 10.46 | 10.35 | 10.35 | 45,909 | -0.04(-0.39%) |
Dec 19, 2018 | 10.36 | 10.41 | 10.34 | 10.39 | 61,615 | -0.01(-0.08%) |
Dec 18, 2018 | 10.38 | 10.41 | 10.35 | 10.40 | 42,378 | +0.02(+0.17%) |
Dec 17, 2018 | 10.40 | 10.42 | 10.32 | 10.38 | 13,201 | -0.05(-0.48%) |
Dec 14, 2018 | 10.49 | 10.49 | 10.39 | 10.43 | 28,608 | -0.09(-0.82%) |
Dec 13, 2018 | 10.52 | 10.53 | 10.50 | 10.51 | 52,434 | -0.01(-0.08%) |
Dec 12, 2018 | 10.52 | 10.53 | 10.49 | 10.52 | 31,677 | +0.00(+0.00%) |
Dec 11, 2018 | 10.52 | 10.58 | 10.52 | 10.52 | 48,422 | -0.02(-0.15%) |
Dec 10, 2018 | 10.53 | 10.56 | 10.52 | 10.54 | 23,308 | -0.01(-0.08%) |
Dec 07, 2018 | 10.51 | 10.56 | 10.51 | 10.55 | 50,998 | +0.04(+0.39%) |
Dec 06, 2018 | 10.38 | 10.51 | 10.38 | 10.51 | 51,784 | +0.11(+1.02%) |
Dec 04, 2018 | 10.34 | 10.41 | 10.34 | 10.40 | 41,191 | +0.07(+0.71%) |
Dec 03, 2018 | 10.26 | 10.34 | 10.26 | 10.33 | 52,548 | +0.05(+0.48%) |
Nov 30, 2018 | 10.25 | 10.28 | 10.24 | 10.28 | 23,905 | +0.03(+0.32%) |
Nov 29, 2018 | 10.21 | 10.28 | 10.20 | 10.25 | 27,376 | +0.05(+0.48%) |
Nov 28, 2018 | 10.17 | 10.20 | 10.17 | 10.20 | 14,649 | +0.02(+0.24%) |
Nov 27, 2018 | 10.21 | 10.21 | 10.17 | 10.17 | 23,666 | +0.01(+0.08%) |
Nov 26, 2018 | 10.20 | 10.21 | 10.16 | 10.16 | 25,073 | -0.03(-0.32%) |
Nov 23, 2018 | 10.18 | 10.20 | 10.16 | 10.20 | 20,595 | +0.02(+0.16%) |
Nov 21, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.24%) | |
Nov 20, 2018 | 10.14 | 10.18 | 10.13 | 10.16 | 31,655 | -0.02(-0.24%) |
Nov 19, 2018 | 10.16 | 10.20 | 10.16 | 10.18 | 24,853 | +0.00(+0.00%) |
Nov 16, 2018 | 10.17 | 10.21 | 10.17 | 10.18 | 37,390 | +0.00(+0.00%) |
Nov 15, 2018 | 10.16 | 10.19 | 10.16 | 10.18 | 31,528 | +0.02(+0.16%) |
Nov 14, 2018 | 10.18 | 10.20 | 10.16 | 10.16 | 22,315 | -0.02(-0.20%) |
Nov 13, 2018 | 10.18 | 10.19 | 10.18 | 10.18 | 12,667 | +0.02(+0.16%) |
Nov 12, 2018 | 10.17 | 10.18 | 10.17 | 10.17 | 4,419 | +0.01(+0.12%) |
Nov 09, 2018 | 10.13 | 10.18 | 10.13 | 10.16 | 13,031 | +0.02(+0.18%) |
Nov 08, 2018 | 10.08 | 10.14 | 10.08 | 10.14 | 9,834 | +0.04(+0.42%) |
Nov 07, 2018 | 10.12 | 10.13 | 9.981 | 10.09 | 68,823 | -0.02(-0.24%) |
Nov 06, 2018 | 10.05 | 10.12 | 10.05 | 10.12 | 22,599 | +0.05(+0.48%) |
Nov 05, 2018 | 10.10 | 10.10 | 10.05 | 10.07 | 18,676 | -0.04(-0.40%) |
Nov 02, 2018 | 10.07 | 10.12 | 10.07 | 10.11 | 26,185 | +0.03(+0.32%) |
Nov 01, 2018 | 10.05 | 10.08 | 10.03 | 10.08 | 20,294 | +0.04(+0.41%) |
Oct 31, 2018 | 10.10 | 10.10 | 10.01 | 10.04 | 60,389 | -0.07(-0.64%) |
Oct 30, 2018 | 10.09 | 10.12 | 10.06 | 10.10 | 23,992 | -0.02(-0.16%) |
Oct 29, 2018 | 10.14 | 10.16 | 10.10 | 10.12 | 10,814 | -0.03(-0.32%) |
Oct 26, 2018 | 10.14 | 10.15 | 10.10 | 10.15 | 10,941 | -0.01(-0.08%) |
Oct 25, 2018 | 10.08 | 10.16 | 10.08 | 10.16 | 28,491 | +0.03(+0.32%) |
Oct 24, 2018 | 10.08 | 10.13 | 10.07 | 10.13 | 34,274 | +0.07(+0.73%) |
Oct 23, 2018 | 10.04 | 10.09 | 10.04 | 10.05 | 22,589 | +0.00(+0.01%) |
Oct 22, 2018 | 10.05 | 10.05 | 10.04 | 10.05 | 13,731 | +0.02(+0.15%) |
Oct 19, 2018 | 10.05 | 10.08 | 10.04 | 10.04 | 16,842 | +0.00(+0.00%) |
Oct 18, 2018 | 10.01 | 10.10 | 10.01 | 10.04 | 18,059 | -0.02(-0.16%) |
Oct 17, 2018 | 10.09 | 10.14 | 10.05 | 10.05 | 4,827 | -0.05(-0.47%) |
Oct 16, 2018 | 10.04 | 10.10 | 10.04 | 10.10 | 15,727 | +0.02(+0.23%) |
Oct 15, 2018 | 10.05 | 10.08 | 10.05 | 10.08 | 27,826 | +0.00(+0.00%) |
Oct 12, 2018 | 10.07 | 10.08 | 10.05 | 10.08 | 2,827 | +0.01(+0.12%) |
Oct 11, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 13,773 | +0.02(+0.16%) |
Oct 10, 2018 | 10.04 | 10.06 | 10.03 | 10.05 | 18,848 | -0.03(-0.32%) |
Oct 09, 2018 | 10.03 | 10.11 | 10.03 | 10.08 | 64,748 | +0.02(+0.24%) |
Oct 08, 2018 | 10.12 | 10.17 | 10.03 | 10.06 | 20,202 | -0.11(-1.12%) |
Oct 05, 2018 | 10.20 | 10.20 | 10.11 | 10.17 | 17,136 | -0.05(-0.48%) |
Oct 04, 2018 | 10.23 | 10.28 | 10.22 | 10.22 | 51,744 | -0.12(-1.18%) |
Oct 03, 2018 | 10.36 | 10.37 | 10.33 | 10.34 | 32,232 | -0.06(-0.58%) |
Oct 02, 2018 | 10.41 | 10.41 | 10.37 | 10.40 | 12,509 | -0.03(-0.27%) |
Oct 01, 2018 | 10.40 | 10.43 | 10.38 | 10.43 | 14,161 | +0.01(+0.08%) |
Sep 28, 2018 | 10.41 | 10.42 | 10.37 | 10.42 | 34,026 | +0.09(+0.86%) |
Sep 27, 2018 | 10.30 | 10.39 | 10.29 | 10.33 | 14,379 | +0.02(+0.24%) |
Sep 26, 2018 | 10.32 | 10.33 | 10.30 | 10.31 | 19,501 | +0.00(+0.00%) |
Sep 25, 2018 | 10.29 | 10.32 | 10.27 | 10.31 | 43,104 | +0.00(+0.04%) |
Sep 24, 2018 | 10.31 | 10.33 | 10.30 | 10.31 | 19,091 | -0.00(-0.04%) |
Sep 21, 2018 | 10.30 | 10.35 | 10.28 | 10.31 | 50,053 | +0.01(+0.08%) |
Sep 20, 2018 | 10.27 | 10.32 | 10.24 | 10.30 | 26,688 | +0.02(+0.16%) |
Sep 19, 2018 | 10.28 | 10.30 | 10.27 | 10.29 | 62,233 | -0.02(-0.24%) |
Sep 18, 2018 | 10.35 | 10.35 | 10.31 | 10.31 | 205,175 | -0.06(-0.55%) |
Sep 17, 2018 | 10.41 | 10.41 | 10.34 | 10.37 | 91,767 | -0.06(-0.54%) |
Sep 14, 2018 | 10.42 | 10.46 | 10.38 | 10.42 | 128,091 | -0.16(-1.53%) |
Sep 13, 2018 | 10.56 | 10.62 | 10.56 | 10.59 | 11,342 | +0.03(+0.31%) |
Sep 12, 2018 | 10.55 | 10.59 | 10.54 | 10.55 | 52,059 | -0.08(-0.76%) |
Sep 11, 2018 | 10.68 | 10.68 | 10.59 | 10.63 | 15,535 | -0.05(-0.45%) |
Sep 10, 2018 | 10.66 | 10.68 | 10.57 | 10.68 | 49,256 | +0.05(+0.46%) |
Sep 07, 2018 | 10.67 | 10.72 | 10.61 | 10.63 | 23,018 | -0.03(-0.30%) |
Sep 06, 2018 | 10.66 | 10.79 | 10.64 | 10.67 | 26,258 | -0.05(-0.45%) |
Sep 05, 2018 | 10.70 | 10.75 | 10.70 | 10.71 | 13,420 | -0.03(-0.30%) |
Sep 04, 2018 | 10.70 | 10.79 | 10.66 | 10.75 | 21,448 | +0.00(+0.00%) |
Aug 31, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.61 | 10.67 | 10.61 | 10.67 | 7,309 | -0.02(-0.19%) |
Aug 29, 2018 | 10.66 | 10.70 | 10.63 | 10.69 | 12,989 | +0.07(+0.65%) |
Aug 28, 2018 | 10.65 | 10.67 | 10.61 | 10.62 | 19,779 | -0.02(-0.15%) |
Aug 27, 2018 | 10.64 | 10.68 | 10.63 | 10.63 | 11,068 | -0.05(-0.45%) |
Aug 24, 2018 | 10.71 | 10.71 | 10.63 | 10.68 | 12,499 | -0.03(-0.30%) |
Aug 23, 2018 | 10.73 | 10.79 | 10.63 | 10.71 | 68,713 | +0.06(+0.61%) |
Aug 22, 2018 | 10.64 | 10.65 | 10.61 | 10.65 | 16,835 | +0.00(+0.00%) |
Aug 21, 2018 | 10.61 | 10.68 | 10.60 | 10.65 | 7,344 | +0.01(+0.08%) |
Aug 20, 2018 | 10.65 | 10.65 | 10.63 | 10.64 | 21,620 | +0.02(+0.15%) |
Aug 17, 2018 | 10.59 | 10.65 | 10.59 | 10.63 | 3,588 | +0.00(+0.00%) |
Aug 16, 2018 | 10.61 | 10.63 | 10.61 | 10.63 | 27,228 | +0.02(+0.15%) |
Aug 15, 2018 | 10.59 | 10.63 | 10.59 | 10.61 | 26,916 | +0.02(+0.22%) |
Aug 14, 2018 | 10.60 | 10.64 | 10.59 | 10.59 | 6,320 | -0.01(-0.07%) |
Aug 13, 2018 | 10.58 | 10.60 | 10.58 | 10.59 | 4,996 | +0.00(+0.00%) |
Aug 10, 2018 | 10.61 | 10.62 | 10.57 | 10.59 | 7,453 | +0.02(+0.23%) |
Aug 09, 2018 | 10.56 | 10.60 | 10.56 | 10.57 | 17,554 | +0.00(+0.00%) |
Aug 08, 2018 | 10.57 | 10.63 | 10.57 | 10.57 | 21,415 | +0.02(+0.15%) |
Aug 07, 2018 | 10.56 | 10.58 | 10.55 | 10.55 | 12,315 | -0.02(-0.23%) |
Aug 06, 2018 | 10.57 | 10.61 | 10.57 | 10.58 | 9,211 | +0.01(+0.08%) |
Aug 03, 2018 | 10.57 | 10.59 | 10.57 | 10.57 | 7,453 | +0.00(+0.00%) |
Aug 02, 2018 | 10.57 | 10.59 | 10.56 | 10.57 | 37,541 | +0.01(+0.08%) |
Aug 01, 2018 | 10.60 | 10.63 | 10.47 | 10.56 | 39,072 | -0.04(-0.38%) |
Jul 31, 2018 | 10.65 | 10.66 | 10.60 | 10.60 | 21,809 | -0.06(-0.53%) |
Jul 30, 2018 | 10.69 | 10.71 | 10.59 | 10.66 | 16,394 | -0.06(-0.60%) |
Jul 27, 2018 | 10.72 | 10.76 | 10.70 | 10.72 | 9,565 | +0.02(+0.15%) |
Jul 26, 2018 | 10.71 | 10.76 | 10.71 | 10.71 | 8,049 | -0.02(-0.23%) |
Jul 25, 2018 | 10.72 | 10.73 | 10.71 | 10.73 | 28,511 | +0.00(+0.00%) |
Jul 24, 2018 | 10.72 | 10.75 | 10.72 | 10.73 | 12,514 | -0.01(-0.07%) |
Jul 23, 2018 | 10.73 | 10.74 | 10.72 | 10.74 | 3,116 | +0.02(+0.15%) |
Jul 20, 2018 | 10.70 | 10.72 | 10.69 | 10.72 | 6,710 | -0.02(-0.15%) |
Jul 19, 2018 | 10.75 | 10.75 | 10.73 | 10.74 | 12,048 | +0.00(+0.00%) |
Jul 18, 2018 | 10.71 | 10.78 | 10.71 | 10.74 | 10,942 | +0.02(+0.15%) |
Jul 17, 2018 | 10.71 | 10.73 | 10.71 | 10.72 | 24,199 | +0.00(+0.00%) |
Jul 16, 2018 | 10.75 | 10.81 | 10.70 | 10.72 | 5,803 | +0.01(+0.07%) |
Jul 13, 2018 | 10.68 | 10.88 | 10.68 | 10.71 | 10,120 | -0.01(-0.07%) |
Jul 12, 2018 | 10.70 | 10.73 | 10.70 | 10.72 | 25,795 | +0.01(+0.07%) |
Jul 11, 2018 | 10.76 | 10.76 | 10.71 | 10.71 | 9,939 | -0.06(-0.59%) |
Jul 10, 2018 | 10.75 | 10.78 | 10.73 | 10.78 | 20,155 | +0.04(+0.37%) |
Jul 09, 2018 | 10.69 | 10.74 | 10.69 | 10.74 | 19,332 | +0.02(+0.22%) |
Jul 06, 2018 | 10.69 | 10.71 | 10.69 | 10.71 | 4,619 | +0.02(+0.23%) |
Jul 05, 2018 | 10.68 | 10.70 | 10.68 | 10.69 | 7,712 | +0.00(+0.00%) |
Jul 03, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.01(-0.07%) | |
Jul 02, 2018 | 10.70 | 10.71 | 10.66 | 10.70 | 14,443 | +0.01(+0.07%) |
Jun 29, 2018 | 10.71 | 10.72 | 10.69 | 10.69 | 12,298 | -0.02(-0.15%) |
Jun 28, 2018 | 10.66 | 10.71 | 10.66 | 10.71 | 12,461 | +0.02(+0.17%) |
Jun 27, 2018 | 10.71 | 10.71 | 10.67 | 10.69 | 10,491 | -0.03(-0.24%) |
Jun 26, 2018 | 10.68 | 10.71 | 10.67 | 10.71 | 20,092 | +0.04(+0.37%) |
Jun 25, 2018 | 10.72 | 10.79 | 10.67 | 10.67 | 51,167 | -0.07(-0.67%) |
Jun 22, 2018 | 10.67 | 10.75 | 10.63 | 10.75 | 33,418 | +0.06(+0.60%) |
Jun 21, 2018 | 10.67 | 10.70 | 10.66 | 10.68 | 5,901 | +0.02(+0.23%) |
Jun 20, 2018 | 10.63 | 10.69 | 10.63 | 10.66 | 15,728 | +0.05(+0.45%) |
Jun 19, 2018 | 10.64 | 10.64 | 10.59 | 10.61 | 15,539 | +0.02(+0.23%) |
Jun 18, 2018 | 10.58 | 10.59 | 10.56 | 10.59 | 3,644 | +0.02(+0.15%) |
Jun 15, 2018 | 10.60 | 10.60 | 10.55 | 10.57 | 5,093 | +0.00(+0.00%) |
Jun 14, 2018 | 10.61 | 10.61 | 10.55 | 10.57 | 25,563 | -0.03(-0.30%) |
Jun 13, 2018 | 10.59 | 10.62 | 10.59 | 10.60 | 11,890 | -0.02(-0.15%) |
Jun 12, 2018 | 10.56 | 10.69 | 10.56 | 10.62 | 15,939 | +0.04(+0.38%) |
Jun 11, 2018 | 10.58 | 10.58 | 10.57 | 10.58 | 17,986 | -0.04(-0.38%) |
Jun 08, 2018 | 10.62 | 10.62 | 10.60 | 10.62 | 8,170 | -0.01(-0.08%) |
Jun 07, 2018 | 10.62 | 10.63 | 10.62 | 10.63 | 11,522 | -0.03(-0.30%) |
Jun 06, 2018 | 10.66 | 10.57 | 10.66 | 54,782 | +0.07(+0.68%) | |
Jun 05, 2018 | 10.59 | 10.60 | 10.59 | 10.59 | 2,386 | -0.01(-0.08%) |
Jun 04, 2018 | 10.60 | 10.63 | 10.58 | 10.59 | 13,059 | -0.02(-0.15%) |
Jun 01, 2018 | 10.63 | 10.63 | 10.58 | 10.61 | 22,219 | +0.02(+0.15%) |
May 31, 2018 | 10.60 | 10.63 | 10.59 | 10.59 | 15,243 | +0.03(+0.30%) |
May 30, 2018 | 10.55 | 10.57 | 10.55 | 10.56 | 16,297 | +0.01(+0.08%) |
May 29, 2018 | 10.55 | 10.57 | 10.55 | 10.55 | 28,164 | +0.03(+0.30%) |
May 25, 2018 | 10.52 | 10.52 | 10.52 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 10.52 | 10.55 | 10.50 | 10.51 | 8,202 | +0.02(+0.23%) |
May 23, 2018 | 10.48 | 10.51 | 10.48 | 10.48 | 8,233 | +0.01(+0.08%) |
May 22, 2018 | 10.47 | 10.48 | 10.47 | 10.47 | 16,346 | +0.00(+0.00%) |
May 21, 2018 | 10.46 | 10.48 | 10.45 | 10.47 | 10,901 | +0.02(+0.15%) |
May 18, 2018 | 10.44 | 10.49 | 10.43 | 10.46 | 14,744 | +0.01(+0.08%) |
May 17, 2018 | 10.46 | 10.49 | 10.45 | 10.45 | 10,480 | -0.01(-0.08%) |
May 16, 2018 | 10.50 | 10.51 | 10.46 | 10.46 | 34,261 | -0.05(-0.46%) |
May 15, 2018 | 10.51 | 10.51 | 10.47 | 10.51 | 34,917 | +0.02(+0.15%) |
May 14, 2018 | 10.49 | 10.50 | 10.49 | 10.49 | 13,250 | +0.00(+0.00%) |
May 11, 2018 | 10.49 | 10.51 | 10.47 | 10.49 | 26,298 | +0.00(+0.00%) |
May 10, 2018 | 10.48 | 10.51 | 10.47 | 10.49 | 18,725 | +0.02(+0.23%) |
May 09, 2018 | 10.47 | 10.48 | 10.46 | 10.47 | 24,157 | -0.01(-0.08%) |
May 08, 2018 | 10.47 | 10.48 | 10.47 | 10.47 | 12,874 | +0.00(+0.00%) |
May 07, 2018 | 10.47 | 10.48 | 10.47 | 10.47 | 27,993 | +0.02(+0.23%) |
May 04, 2018 | 10.47 | 10.47 | 10.45 | 10.45 | 11,292 | +0.02(+0.15%) |
May 03, 2018 | 10.43 | 10.45 | 10.43 | 10.43 | 12,130 | +0.02(+0.15%) |
May 02, 2018 | 10.43 | 10.43 | 10.39 | 10.42 | 11,479 | +0.00(+0.00%) |