Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 10.73 | 10.75 | 10.47 | 10.50 | 1,773,148 | -0.18(-1.71%) |
Oct 31, 2018 | 10.71 | 11.01 | 10.52 | 10.68 | 5,080,455 | +0.11(+1.07%) |
Oct 30, 2018 | 10.46 | 10.69 | 10.46 | 10.57 | 1,951,030 | +0.11(+1.08%) |
Oct 29, 2018 | 10.34 | 10.57 | 10.30 | 10.46 | 2,375,743 | +0.18(+1.78%) |
Oct 26, 2018 | 10.42 | 10.47 | 10.23 | 10.27 | 1,642,077 | -0.19(-1.83%) |
Oct 25, 2018 | 10.06 | 10.48 | 10.00 | 10.47 | 5,749,924 | +0.43(+4.25%) |
Oct 24, 2018 | 10.17 | 10.18 | 10.03 | 10.04 | 3,394,421 | -0.11(-1.12%) |
Oct 23, 2018 | 10.11 | 10.24 | 10.04 | 10.15 | 1,029,883 | +0.02(+0.17%) |
Oct 22, 2018 | 10.36 | 10.45 | 10.13 | 10.13 | 1,410,904 | -0.21(-2.02%) |
Oct 19, 2018 | 10.29 | 10.37 | 10.27 | 10.34 | 1,355,400 | +0.05(+0.51%) |
Oct 18, 2018 | 10.32 | 10.38 | 10.25 | 10.29 | 1,178,916 | -0.03(-0.25%) |
Oct 17, 2018 | 10.27 | 10.36 | 10.20 | 10.32 | 1,345,474 | +0.03(+0.25%) |
Oct 16, 2018 | 10.16 | 10.37 | 10.03 | 10.29 | 1,570,579 | +0.17(+1.63%) |
Oct 15, 2018 | 10.06 | 10.18 | 10.05 | 10.13 | 1,899,345 | +0.04(+0.43%) |
Oct 12, 2018 | 10.27 | 10.30 | 10.03 | 10.08 | 3,660,418 | -0.10(-0.94%) |
Oct 11, 2018 | 10.28 | 10.33 | 10.14 | 10.18 | 3,601,158 | -0.09(-0.85%) |
Oct 10, 2018 | 10.35 | 10.40 | 10.19 | 10.27 | 2,068,128 | -0.13(-1.26%) |
Oct 09, 2018 | 10.48 | 10.49 | 10.25 | 10.40 | 2,532,226 | -0.10(-0.91%) |
Oct 08, 2018 | 10.13 | 10.55 | 10.13 | 10.49 | 2,558,834 | +0.37(+3.61%) |
Oct 05, 2018 | 10.13 | 10.21 | 10.12 | 10.13 | 2,691,389 | -0.02(-0.17%) |
Oct 04, 2018 | 10.21 | 10.25 | 10.06 | 10.14 | 2,560,627 | -0.12(-1.19%) |
Oct 03, 2018 | 10.56 | 10.57 | 10.21 | 10.27 | 2,937,747 | -0.29(-2.72%) |
Oct 02, 2018 | 10.64 | 10.70 | 10.55 | 10.55 | 2,325,393 | -0.07(-0.66%) |
Oct 01, 2018 | 10.64 | 10.74 | 10.61 | 10.62 | 2,073,717 | +0.01(+0.08%) |
Sep 28, 2018 | 10.45 | 10.64 | 10.43 | 10.61 | 2,432,162 | +0.17(+1.58%) |
Sep 27, 2018 | 10.48 | 10.55 | 10.43 | 10.45 | 2,685,353 | -0.01(-0.08%) |
Sep 26, 2018 | 10.57 | 10.66 | 10.45 | 10.46 | 2,279,698 | -0.14(-1.31%) |
Sep 25, 2018 | 10.60 | 10.69 | 10.57 | 10.60 | 2,196,765 | +0.00(+0.00%) |
Sep 24, 2018 | 10.80 | 10.80 | 10.51 | 10.60 | 2,491,113 | -0.24(-2.20%) |
Sep 21, 2018 | 10.83 | 10.92 | 10.79 | 10.83 | 2,944,497 | +0.01(+0.08%) |
Sep 20, 2018 | 10.70 | 10.84 | 10.65 | 10.83 | 1,184,202 | +0.13(+1.20%) |
Sep 19, 2018 | 10.95 | 10.95 | 10.68 | 10.70 | 1,775,641 | -0.25(-2.28%) |
Sep 18, 2018 | 10.95 | 11.02 | 10.89 | 10.95 | 1,654,303 | +0.02(+0.16%) |
Sep 17, 2018 | 10.95 | 11.01 | 10.81 | 10.93 | 2,156,980 | -0.03(-0.24%) |
Sep 14, 2018 | 11.07 | 11.07 | 10.78 | 10.96 | 6,377,572 | -0.15(-1.39%) |
Sep 13, 2018 | 11.09 | 11.13 | 10.99 | 11.11 | 3,127,103 | +0.09(+0.78%) |
Sep 12, 2018 | 11.04 | 11.07 | 10.96 | 11.02 | 3,314,337 | +0.00(+0.00%) |
Sep 11, 2018 | 11.00 | 11.03 | 10.92 | 11.02 | 2,484,199 | -0.01(-0.08%) |
Sep 10, 2018 | 11.00 | 11.04 | 10.90 | 11.03 | 3,785,794 | +0.09(+0.86%) |
Sep 07, 2018 | 10.96 | 11.01 | 10.83 | 10.94 | 2,528,776 | -0.06(-0.55%) |
Sep 06, 2018 | 10.86 | 11.05 | 10.82 | 11.00 | 2,167,179 | +0.18(+1.67%) |
Sep 05, 2018 | 10.71 | 10.93 | 10.68 | 10.82 | 991,024 | +0.07(+0.64%) |
Sep 04, 2018 | 10.92 | 10.94 | 10.73 | 10.75 | 1,162,199 | -0.19(-1.73%) |
Aug 31, 2018 | 10.94 | 10.94 | 10.94 | 0 | +0.06(+0.55%) | |
Aug 30, 2018 | 10.96 | 10.96 | 10.84 | 10.88 | 950,366 | -0.05(-0.47%) |
Aug 29, 2018 | 10.97 | 10.98 | 10.90 | 10.93 | 885,958 | -0.04(-0.39%) |
Aug 28, 2018 | 10.93 | 10.98 | 10.75 | 10.97 | 1,893,752 | +0.29(+2.74%) |
Aug 27, 2018 | 10.78 | 10.80 | 10.65 | 10.68 | 1,161,866 | -0.09(-0.80%) |
Aug 24, 2018 | 10.72 | 10.79 | 10.63 | 10.77 | 1,551,040 | +0.01(+0.08%) |
Aug 23, 2018 | 10.77 | 10.79 | 10.71 | 10.76 | 1,297,819 | -0.01(-0.08%) |
Aug 22, 2018 | 10.90 | 10.95 | 10.76 | 10.77 | 2,064,392 | -0.14(-1.26%) |
Aug 21, 2018 | 11.00 | 11.02 | 10.83 | 10.90 | 705,372 | -0.13(-1.17%) |
Aug 20, 2018 | 10.83 | 11.16 | 10.78 | 11.03 | 1,651,663 | +0.25(+2.31%) |
Aug 17, 2018 | 10.63 | 10.78 | 10.62 | 10.78 | 1,670,915 | +0.14(+1.29%) |
Aug 16, 2018 | 10.65 | 10.71 | 10.62 | 10.65 | 1,094,701 | +0.00(+0.00%) |
Aug 15, 2018 | 10.59 | 10.66 | 10.55 | 10.65 | 1,112,192 | +0.08(+0.73%) |
Aug 14, 2018 | 10.42 | 10.60 | 10.41 | 10.57 | 1,106,787 | +0.16(+1.57%) |
Aug 13, 2018 | 10.41 | 10.46 | 10.39 | 10.41 | 1,278,212 | +0.00(+0.00%) |
Aug 10, 2018 | 10.55 | 10.57 | 10.38 | 10.41 | 2,166,242 | -0.15(-1.46%) |
Aug 09, 2018 | 10.53 | 10.61 | 10.51 | 10.56 | 1,770,559 | +0.03(+0.24%) |
Aug 08, 2018 | 10.63 | 10.63 | 10.49 | 10.53 | 1,588,662 | -0.05(-0.49%) |
Aug 07, 2018 | 10.72 | 10.72 | 10.54 | 10.59 | 2,244,668 | -0.15(-1.36%) |
Aug 06, 2018 | 10.98 | 11.02 | 10.72 | 10.73 | 2,347,830 | -0.27(-2.50%) |
Aug 03, 2018 | 10.92 | 11.01 | 10.88 | 11.01 | 1,247,396 | +0.11(+1.03%) |
Aug 02, 2018 | 10.79 | 10.96 | 10.79 | 10.89 | 2,455,790 | +0.08(+0.71%) |
Aug 01, 2018 | 10.57 | 10.83 | 10.04 | 10.82 | 1,860,274 | +0.03(+0.32%) |
Jul 31, 2018 | 10.63 | 10.84 | 10.55 | 10.78 | 2,358,122 | +0.21(+1.95%) |
Jul 30, 2018 | 10.44 | 10.61 | 10.40 | 10.58 | 1,294,702 | +0.14(+1.32%) |
Jul 27, 2018 | 10.86 | 10.86 | 10.43 | 10.44 | 1,453,743 | -0.39(-3.57%) |
Jul 26, 2018 | 10.82 | 10.98 | 10.80 | 10.83 | 1,403,713 | +0.03(+0.32%) |
Jul 25, 2018 | 10.77 | 10.86 | 10.75 | 10.79 | 1,465,783 | +0.02(+0.16%) |
Jul 24, 2018 | 10.89 | 10.92 | 10.77 | 10.77 | 1,381,785 | -0.10(-0.95%) |
Jul 23, 2018 | 10.82 | 10.91 | 10.74 | 10.88 | 1,984,065 | +0.08(+0.72%) |
Jul 20, 2018 | 10.91 | 10.92 | 10.77 | 10.80 | 1,594,742 | -0.16(-1.49%) |
Jul 19, 2018 | 10.83 | 11.02 | 10.77 | 10.96 | 2,208,445 | +0.14(+1.27%) |
Jul 18, 2018 | 10.96 | 11.03 | 10.73 | 10.83 | 2,133,449 | -0.16(-1.49%) |
Jul 17, 2018 | 11.02 | 11.14 | 10.98 | 10.99 | 2,011,408 | +0.00(+0.00%) |
Jul 16, 2018 | 11.01 | 11.04 | 10.89 | 10.99 | 1,602,237 | -0.03(-0.31%) |
Jul 13, 2018 | 11.06 | 11.09 | 10.96 | 11.02 | 1,248,737 | +0.00(+0.00%) |
Jul 12, 2018 | 10.96 | 11.04 | 10.89 | 11.02 | 1,962,286 | +0.04(+0.39%) |
Jul 11, 2018 | 11.02 | 11.07 | 10.93 | 10.98 | 1,365,123 | -0.05(-0.47%) |
Jul 10, 2018 | 11.14 | 11.20 | 11.01 | 11.03 | 1,921,203 | -0.10(-0.93%) |
Jul 09, 2018 | 11.23 | 11.23 | 11.06 | 11.14 | 1,961,328 | -0.09(-0.77%) |
Jul 06, 2018 | 11.24 | 11.31 | 11.16 | 11.22 | 1,324,493 | +0.01(+0.08%) |
Jul 05, 2018 | 11.07 | 11.22 | 10.96 | 11.21 | 2,147,091 | +0.15(+1.40%) |
Jul 03, 2018 | 11.06 | 11.06 | 11.06 | 0 | +0.20(+1.82%) | |
Jul 02, 2018 | 10.98 | 11.06 | 10.77 | 10.86 | 1,663,706 | -0.12(-1.10%) |
Jun 29, 2018 | 11.00 | 11.04 | 10.92 | 10.98 | 1,645,616 | -0.04(-0.39%) |
Jun 28, 2018 | 10.97 | 11.07 | 10.83 | 11.02 | 1,520,696 | +0.07(+0.63%) |
Jun 27, 2018 | 11.13 | 11.14 | 10.95 | 10.96 | 1,071,648 | -0.15(-1.32%) |
Jun 26, 2018 | 11.15 | 11.19 | 11.08 | 11.10 | 1,645,632 | -0.08(-0.69%) |
Jun 25, 2018 | 11.12 | 11.24 | 11.06 | 11.18 | 3,393,835 | +0.06(+0.51%) |
Jun 22, 2018 | 11.05 | 11.15 | 10.99 | 11.12 | 2,234,700 | +0.08(+0.77%) |
Jun 21, 2018 | 10.91 | 11.05 | 10.87 | 11.04 | 1,522,900 | +0.13(+1.17%) |
Jun 20, 2018 | 10.66 | 10.93 | 10.65 | 10.91 | 2,258,475 | +0.26(+2.47%) |
Jun 19, 2018 | 10.72 | 10.83 | 10.64 | 10.65 | 2,682,111 | -0.13(-1.18%) |
Jun 18, 2018 | 10.88 | 10.97 | 10.74 | 10.77 | 1,672,824 | -0.08(-0.78%) |
Jun 15, 2018 | 11.02 | 10.83 | 10.86 | 3,063,532 | -0.16(-1.46%) | |
Jun 14, 2018 | 11.04 | 11.11 | 10.96 | 11.02 | 2,158,145 | -0.01(-0.08%) |
Jun 13, 2018 | 11.26 | 11.28 | 10.99 | 11.03 | 2,196,704 | -0.19(-1.66%) |
Jun 12, 2018 | 11.00 | 11.37 | 10.95 | 11.22 | 3,322,236 | +0.21(+1.93%) |
Jun 11, 2018 | 10.94 | 11.03 | 10.88 | 11.00 | 2,228,993 | +0.07(+0.62%) |
Jun 08, 2018 | 10.85 | 10.96 | 10.85 | 10.94 | 2,110,794 | +0.08(+0.78%) |
Jun 07, 2018 | 10.84 | 10.94 | 10.78 | 10.85 | 2,320,996 | +0.01(+0.08%) |
Jun 06, 2018 | 10.88 | 10.84 | 3,253,674 | +0.35(+3.31%) | ||
Jun 05, 2018 | 10.38 | 10.51 | 10.38 | 10.49 | 1,845,403 | +0.14(+1.31%) |
Jun 04, 2018 | 10.22 | 10.37 | 10.19 | 10.36 | 1,454,210 | +0.18(+1.75%) |
Jun 01, 2018 | 10.38 | 10.43 | 10.15 | 10.18 | 3,118,840 | -0.22(-2.12%) |
May 31, 2018 | 10.26 | 10.42 | 10.16 | 10.40 | 5,819,615 | +0.14(+1.41%) |
May 30, 2018 | 10.10 | 10.29 | 9.994 | 10.26 | 1,903,181 | +0.14(+1.34%) |
May 29, 2018 | 9.943 | 10.13 | 9.884 | 10.12 | 2,213,165 | +0.14(+1.36%) |
May 25, 2018 | 9.985 | 9.985 | 9.985 | 0 | +0.09(+0.94%) | |
May 24, 2018 | 9.977 | 10.01 | 9.850 | 9.892 | 1,649,931 | -0.06(-0.60%) |
May 23, 2018 | 9.875 | 10.00 | 9.850 | 9.951 | 956,993 | +0.11(+1.12%) |
May 22, 2018 | 9.756 | 9.875 | 9.748 | 9.841 | 943,757 | +0.09(+0.96%) |
May 21, 2018 | 9.655 | 9.799 | 9.519 | 9.748 | 1,178,658 | +0.16(+1.68%) |
May 18, 2018 | 9.510 | 9.591 | 9.493 | 9.587 | 1,068,282 | +0.08(+0.89%) |
May 17, 2018 | 9.510 | 9.655 | 9.459 | 9.502 | 1,385,593 | +0.00(+0.00%) |
May 16, 2018 | 9.570 | 9.671 | 9.485 | 9.502 | 1,223,386 | -0.02(-0.18%) |
May 15, 2018 | 9.663 | 9.663 | 9.485 | 9.519 | 1,269,921 | -0.18(-1.84%) |
May 14, 2018 | 9.850 | 9.884 | 9.638 | 9.697 | 1,183,028 | -0.18(-1.80%) |
May 11, 2018 | 9.968 | 10.02 | 9.850 | 9.875 | 1,269,191 | -0.09(-0.94%) |
May 10, 2018 | 9.960 | 10.03 | 9.892 | 9.968 | 957,177 | +0.03(+0.34%) |
May 09, 2018 | 9.799 | 9.956 | 9.782 | 9.934 | 1,357,039 | +0.12(+1.21%) |
May 08, 2018 | 9.951 | 9.960 | 9.731 | 9.816 | 2,014,927 | -0.13(-1.28%) |
May 07, 2018 | 9.909 | 9.994 | 9.854 | 9.943 | 1,253,642 | +0.09(+0.95%) |
May 04, 2018 | 9.714 | 9.913 | 9.688 | 9.850 | 1,410,567 | +0.13(+1.31%) |
May 03, 2018 | 9.680 | 9.794 | 9.671 | 9.722 | 1,595,927 | +0.01(+0.09%) |
May 02, 2018 | 9.722 | 9.896 | 9.680 | 9.714 | 2,744,970 | -0.14(-1.46%) |