Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.02 | 11.02 | 11.01 | 11.01 | 8,975 | +0.04(+0.36%) |
May 30, 2019 | 10.95 | 10.98 | 10.95 | 10.97 | 14,862 | +0.02(+0.18%) |
May 29, 2019 | 10.95 | 10.97 | 10.95 | 10.95 | 29,207 | +0.00(+0.00%) |
May 28, 2019 | 10.94 | 10.96 | 10.94 | 10.95 | 39,679 | +0.01(+0.09%) |
May 27, 2019 | 10.94 | 10.95 | 10.93 | 10.94 | 18,563 | +0.01(+0.09%) |
May 24, 2019 | 10.90 | 10.94 | 10.90 | 10.93 | 6,923 | -0.02(-0.18%) |
May 23, 2019 | 10.92 | 10.97 | 10.92 | 10.95 | 29,392 | +0.04(+0.37%) |
May 22, 2019 | 10.90 | 10.91 | 10.90 | 10.91 | 41,811 | +0.04(+0.37%) |
May 21, 2019 | 10.90 | 10.90 | 10.87 | 10.87 | 20,794 | -0.06(-0.55%) |
May 17, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.01(+0.09%) | |
May 16, 2019 | 10.92 | 10.93 | 10.91 | 10.92 | 39,958 | +0.00(+0.00%) |
May 15, 2019 | 10.94 | 10.94 | 10.92 | 10.92 | 36,354 | +0.01(+0.09%) |
May 14, 2019 | 10.94 | 10.94 | 10.90 | 10.91 | 33,786 | +0.00(+0.00%) |
May 13, 2019 | 10.91 | 10.92 | 10.90 | 10.91 | 27,652 | +0.02(+0.18%) |
May 10, 2019 | 10.88 | 10.90 | 10.88 | 10.89 | 15,204 | -0.02(-0.18%) |
May 09, 2019 | 10.90 | 10.91 | 10.90 | 10.91 | 97,070 | +0.02(+0.18%) |
May 08, 2019 | 10.91 | 10.91 | 10.89 | 10.89 | 57,779 | +0.00(+0.00%) |
May 07, 2019 | 10.88 | 10.90 | 10.88 | 10.89 | 55,039 | +0.02(+0.18%) |
May 06, 2019 | 10.87 | 10.88 | 10.87 | 10.87 | 23,316 | +0.02(+0.18%) |
May 03, 2019 | 10.84 | 10.86 | 10.84 | 10.85 | 240,410 | +0.00(+0.00%) |
May 02, 2019 | 10.88 | 10.88 | 10.84 | 10.85 | 141,908 | -0.03(-0.28%) |
May 01, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 65,061 | +0.02(+0.18%) |
Apr 30, 2019 | 10.86 | 10.87 | 10.85 | 10.86 | 50,060 | +0.00(+0.00%) |
Apr 29, 2019 | 10.88 | 10.88 | 10.86 | 10.86 | 37,985 | -0.03(-0.28%) |
Apr 26, 2019 | 10.87 | 10.89 | 10.87 | 10.89 | 85,104 | +0.04(+0.37%) |
Apr 25, 2019 | 10.86 | 10.86 | 10.85 | 10.85 | 72,073 | -0.02(-0.18%) |
Apr 24, 2019 | 10.85 | 10.88 | 10.85 | 10.87 | 52,505 | +0.05(+0.46%) |
Apr 23, 2019 | 10.81 | 10.83 | 10.81 | 10.82 | 36,066 | -0.03(-0.28%) |
Apr 22, 2019 | 10.85 | 10.85 | 10.84 | 10.85 | 35,244 | +0.00(+0.00%) |
Apr 18, 2019 | 10.85 | 10.85 | 10.85 | 0 | +0.02(+0.18%) | |
Apr 17, 2019 | 10.83 | 10.84 | 10.82 | 10.83 | 81,076 | -0.01(-0.09%) |
Apr 16, 2019 | 10.84 | 10.85 | 10.83 | 10.84 | 97,924 | -0.01(-0.09%) |
Apr 15, 2019 | 10.85 | 10.85 | 10.84 | 10.85 | 62,703 | +0.01(+0.09%) |
Apr 12, 2019 | 10.84 | 10.84 | 10.83 | 10.84 | 95,494 | -0.02(-0.18%) |
Apr 11, 2019 | 10.86 | 10.86 | 10.86 | 10.86 | 16,880 | -0.02(-0.18%) |
Apr 10, 2019 | 10.86 | 10.88 | 10.86 | 10.88 | 20,311 | +0.01(+0.09%) |
Apr 09, 2019 | 10.88 | 10.88 | 10.85 | 10.87 | 12,724 | +0.02(+0.18%) |
Apr 08, 2019 | 10.85 | 10.86 | 10.85 | 10.85 | 9,319 | -0.02(-0.18%) |
Apr 05, 2019 | 10.85 | 10.87 | 10.85 | 10.87 | 9,279 | -0.01(-0.09%) |
Apr 04, 2019 | 10.86 | 10.88 | 10.86 | 10.88 | 64,585 | +0.03(+0.28%) |
Apr 03, 2019 | 10.86 | 10.86 | 10.85 | 10.85 | 4,163 | -0.03(-0.28%) |
Apr 02, 2019 | 10.88 | 10.89 | 10.87 | 10.88 | 14,966 | +0.03(+0.28%) |
Apr 01, 2019 | 10.91 | 10.91 | 10.85 | 10.85 | 27,673 | -0.06(-0.55%) |
Mar 29, 2019 | 10.90 | 10.91 | 10.89 | 10.91 | 9,051 | -0.03(-0.27%) |
Mar 28, 2019 | 10.95 | 10.95 | 10.93 | 10.94 | 246,452 | -0.01(-0.09%) |
Mar 27, 2019 | 10.97 | 10.97 | 10.95 | 10.95 | 9,215 | +0.04(+0.37%) |
Mar 26, 2019 | 10.94 | 10.94 | 10.90 | 10.91 | 41,148 | -0.01(-0.09%) |
Mar 25, 2019 | 10.94 | 10.94 | 10.90 | 10.92 | 77,554 | +0.02(+0.18%) |
Mar 22, 2019 | 10.89 | 10.92 | 10.89 | 10.90 | 83,052 | +0.02(+0.18%) |
Mar 21, 2019 | 10.90 | 10.90 | 10.88 | 10.88 | 18,631 | +0.00(+0.00%) |
Mar 20, 2019 | 10.86 | 10.89 | 10.85 | 10.88 | 55,080 | +0.02(+0.18%) |
Mar 19, 2019 | 10.84 | 10.86 | 10.83 | 10.86 | 33,841 | +0.00(+0.00%) |
Mar 18, 2019 | 10.84 | 10.86 | 10.84 | 10.86 | 16,694 | +0.01(+0.09%) |
Mar 15, 2019 | 10.85 | 10.86 | 10.85 | 10.85 | 33,469 | +0.03(+0.28%) |
Mar 14, 2019 | 10.84 | 10.84 | 10.82 | 10.82 | 22,431 | -0.01(-0.09%) |
Mar 13, 2019 | 10.83 | 10.84 | 10.83 | 10.83 | 38,163 | -0.03(-0.28%) |
Mar 12, 2019 | 10.83 | 10.86 | 10.83 | 10.86 | 99,609 | +0.03(+0.28%) |
Mar 11, 2019 | 10.84 | 10.84 | 10.82 | 10.83 | 62,863 | -0.01(-0.09%) |
Mar 08, 2019 | 10.84 | 10.84 | 10.82 | 10.84 | 50,516 | +0.00(+0.00%) |
Mar 07, 2019 | 10.83 | 10.84 | 10.82 | 10.84 | 78,200 | +0.03(+0.28%) |
Mar 06, 2019 | 10.80 | 10.82 | 10.80 | 10.81 | 66,318 | +0.03(+0.28%) |
Mar 05, 2019 | 10.77 | 10.78 | 10.77 | 10.78 | 63,139 | +0.01(+0.09%) |
Mar 04, 2019 | 10.76 | 10.77 | 10.75 | 10.77 | 98,501 | +0.01(+0.09%) |
Mar 01, 2019 | 10.74 | 10.76 | 10.74 | 10.76 | 35,901 | +0.01(+0.09%) |
Feb 28, 2019 | 10.76 | 10.76 | 10.75 | 10.75 | 12,883 | -0.02(-0.19%) |
Feb 27, 2019 | 10.79 | 10.79 | 10.75 | 10.77 | 74,747 | -0.03(-0.28%) |
Feb 26, 2019 | 10.78 | 10.80 | 10.78 | 10.80 | 79,027 | +0.04(+0.37%) |
Feb 25, 2019 | 10.76 | 10.78 | 10.76 | 10.76 | 38,090 | -0.02(-0.19%) |
Feb 22, 2019 | 10.78 | 10.79 | 10.77 | 10.78 | 25,982 | +0.01(+0.09%) |
Feb 21, 2019 | 10.77 | 10.77 | 10.76 | 10.77 | 31,727 | -0.05(-0.46%) |
Feb 20, 2019 | 10.81 | 10.82 | 10.80 | 10.82 | 30,617 | +0.02(+0.19%) |
Feb 19, 2019 | 10.81 | 10.82 | 10.79 | 10.80 | 60,353 | -0.01(-0.09%) |
Feb 15, 2019 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 10.80 | 10.82 | 10.80 | 10.81 | 36,274 | +0.02(+0.19%) |
Feb 13, 2019 | 10.80 | 10.80 | 10.78 | 10.79 | 22,960 | -0.01(-0.09%) |
Feb 12, 2019 | 10.80 | 10.80 | 10.79 | 10.80 | 54,979 | -0.01(-0.09%) |
Feb 11, 2019 | 10.81 | 10.81 | 10.79 | 10.81 | 50,487 | -0.01(-0.09%) |
Feb 08, 2019 | 10.81 | 10.82 | 10.81 | 10.82 | 9,490 | +0.00(+0.00%) |
Feb 07, 2019 | 10.80 | 10.82 | 10.80 | 10.82 | 16,596 | +0.02(+0.19%) |
Feb 06, 2019 | 10.78 | 10.80 | 10.78 | 10.80 | 253,686 | +0.02(+0.19%) |
Feb 05, 2019 | 10.77 | 10.78 | 10.76 | 10.78 | 28,557 | +0.02(+0.19%) |
Feb 04, 2019 | 10.74 | 10.77 | 10.74 | 10.76 | 2,750 | +0.02(+0.19%) |
Feb 01, 2019 | 10.78 | 10.78 | 10.74 | 10.74 | 84,727 | -0.05(-0.46%) |
Jan 31, 2019 | 10.77 | 10.80 | 10.77 | 10.79 | 39,099 | +0.04(+0.37%) |
Jan 30, 2019 | 10.74 | 10.75 | 10.73 | 10.75 | 7,069 | +0.00(+0.00%) |
Jan 29, 2019 | 10.73 | 10.75 | 10.73 | 10.75 | 77,818 | +0.01(+0.09%) |
Jan 28, 2019 | 10.72 | 10.74 | 10.71 | 10.74 | 92,222 | +0.02(+0.19%) |
Jan 25, 2019 | 10.71 | 10.73 | 10.70 | 10.72 | 38,347 | -0.01(-0.09%) |
Jan 24, 2019 | 10.73 | 10.74 | 10.72 | 10.73 | 89,663 | -0.02(-0.19%) |
Jan 23, 2019 | 10.73 | 10.75 | 10.73 | 10.75 | 48,063 | +0.00(+0.00%) |
Jan 22, 2019 | 10.73 | 10.75 | 10.71 | 10.75 | 100,255 | +0.05(+0.47%) |
Jan 21, 2019 | 10.71 | 10.71 | 10.70 | 10.70 | 6,530 | +0.02(+0.19%) |
Jan 18, 2019 | 10.68 | 10.70 | 10.68 | 10.68 | 16,750 | -0.02(-0.19%) |
Jan 17, 2019 | 10.69 | 10.72 | 10.69 | 10.70 | 14,003 | +0.01(+0.09%) |
Jan 16, 2019 | 10.69 | 10.71 | 10.68 | 10.69 | 22,172 | -0.01(-0.09%) |
Jan 15, 2019 | 10.72 | 10.73 | 10.70 | 10.70 | 17,863 | -0.03(-0.28%) |
Jan 14, 2019 | 10.72 | 10.73 | 10.71 | 10.73 | 12,416 | +0.01(+0.09%) |
Jan 11, 2019 | 10.71 | 10.73 | 10.71 | 10.72 | 22,397 | +0.02(+0.19%) |
Jan 10, 2019 | 10.72 | 10.72 | 10.70 | 10.70 | 4,697 | +0.01(+0.09%) |
Jan 09, 2019 | 10.67 | 10.70 | 10.67 | 10.69 | 91,546 | +0.01(+0.09%) |
Jan 08, 2019 | 10.71 | 10.71 | 10.68 | 10.68 | 3,496 | -0.03(-0.28%) |
Jan 07, 2019 | 10.73 | 10.73 | 10.70 | 10.71 | 13,668 | +0.01(+0.09%) |
Jan 04, 2019 | 10.72 | 10.72 | 10.70 | 10.70 | 4,262 | -0.07(-0.65%) |
Jan 03, 2019 | 10.69 | 10.78 | 10.69 | 10.77 | 14,950 | +0.05(+0.47%) |
Jan 02, 2019 | 10.73 | 10.74 | 10.72 | 10.72 | 22,171 | +0.06(+0.56%) |
Dec 31, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.05(-0.47%) | |
Dec 28, 2018 | 10.68 | 10.71 | 10.68 | 10.71 | 16,894 | +0.04(+0.37%) |
Dec 27, 2018 | 10.70 | 10.71 | 10.67 | 10.67 | 20,989 | -0.03(-0.28%) |
Dec 24, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.01(+0.09%) | |
Dec 21, 2018 | 10.71 | 10.71 | 10.67 | 10.69 | 54,510 | -0.02(-0.19%) |
Dec 20, 2018 | 10.74 | 10.74 | 10.70 | 10.71 | 22,107 | -0.02(-0.19%) |
Dec 19, 2018 | 10.72 | 10.76 | 10.72 | 10.73 | 41,565 | +0.02(+0.19%) |
Dec 18, 2018 | 10.68 | 10.73 | 10.68 | 10.71 | 30,719 | +0.02(+0.19%) |
Dec 17, 2018 | 10.68 | 10.70 | 10.68 | 10.69 | 38,585 | +0.01(+0.09%) |
Dec 14, 2018 | 10.64 | 10.68 | 10.64 | 10.68 | 64,527 | +0.05(+0.47%) |
Dec 13, 2018 | 10.65 | 10.66 | 10.62 | 10.63 | 27,906 | +0.00(+0.00%) |
Dec 12, 2018 | 10.65 | 10.65 | 10.63 | 10.63 | 15,770 | -0.05(-0.47%) |
Dec 11, 2018 | 10.66 | 10.69 | 10.66 | 10.68 | 12,627 | -0.01(-0.09%) |
Dec 10, 2018 | 10.67 | 10.70 | 10.66 | 10.69 | 30,212 | +0.04(+0.38%) |
Dec 07, 2018 | 10.65 | 10.67 | 10.64 | 10.65 | 79,145 | -0.01(-0.09%) |
Dec 06, 2018 | 10.70 | 10.70 | 10.66 | 10.66 | 53,960 | +0.00(+0.00%) |
Dec 05, 2018 | 10.63 | 10.67 | 10.63 | 10.66 | 37,346 | +0.03(+0.28%) |
Dec 04, 2018 | 10.61 | 10.64 | 10.61 | 10.63 | 57,526 | +0.04(+0.38%) |
Dec 03, 2018 | 10.57 | 10.59 | 10.57 | 10.59 | 66,726 | +0.01(+0.09%) |
Nov 30, 2018 | 10.60 | 10.60 | 10.58 | 10.58 | 9,144 | -0.01(-0.09%) |
Nov 29, 2018 | 10.57 | 10.60 | 10.57 | 10.59 | 25,374 | +0.01(+0.09%) |
Nov 28, 2018 | 10.59 | 10.60 | 10.57 | 10.58 | 8,893 | -0.01(-0.09%) |
Nov 27, 2018 | 10.58 | 10.59 | 10.57 | 10.59 | 17,504 | +0.02(+0.19%) |
Nov 26, 2018 | 10.59 | 10.59 | 10.56 | 10.57 | 38,063 | +0.01(+0.09%) |
Nov 23, 2018 | 10.57 | 10.60 | 10.56 | 10.56 | 20,497 | -0.03(-0.28%) |
Nov 22, 2018 | 10.60 | 10.60 | 10.59 | 10.59 | 30,558 | -0.03(-0.28%) |
Nov 21, 2018 | 10.61 | 10.62 | 10.61 | 10.62 | 4,480 | -0.01(-0.09%) |
Nov 20, 2018 | 10.61 | 10.64 | 10.61 | 10.63 | 32,642 | +0.02(+0.19%) |
Nov 19, 2018 | 10.60 | 10.64 | 10.60 | 10.61 | 22,556 | -0.01(-0.09%) |
Nov 16, 2018 | 10.60 | 10.62 | 10.60 | 10.62 | 10,626 | +0.00(+0.00%) |
Nov 15, 2018 | 10.61 | 10.62 | 10.60 | 10.62 | 41,017 | -0.01(-0.09%) |
Nov 14, 2018 | 10.58 | 10.63 | 10.58 | 10.63 | 30,705 | +0.03(+0.28%) |
Nov 13, 2018 | 10.58 | 10.60 | 10.58 | 10.60 | 12,968 | +0.01(+0.09%) |
Nov 12, 2018 | 10.62 | 10.62 | 10.58 | 10.59 | 2,744 | +0.01(+0.09%) |
Nov 09, 2018 | 10.57 | 10.58 | 10.57 | 10.58 | 5,910 | +0.03(+0.28%) |
Nov 08, 2018 | 10.56 | 10.57 | 10.55 | 10.55 | 12,893 | -0.02(-0.19%) |
Nov 07, 2018 | 10.57 | 10.57 | 10.56 | 10.57 | 8,083 | +0.00(+0.00%) |
Nov 06, 2018 | 10.57 | 10.57 | 10.57 | 10.57 | 2,922 | +0.03(+0.28%) |
Nov 05, 2018 | 10.54 | 10.57 | 10.54 | 10.54 | 69,816 | +0.00(+0.00%) |
Nov 02, 2018 | 10.56 | 10.57 | 10.54 | 10.54 | 22,974 | -0.03(-0.28%) |
Nov 01, 2018 | 10.54 | 10.58 | 10.54 | 10.57 | 101,520 | -0.02(-0.19%) |
Oct 31, 2018 | 10.57 | 10.60 | 10.57 | 10.59 | 23,599 | -0.01(-0.09%) |
Oct 30, 2018 | 10.60 | 10.62 | 10.60 | 10.60 | 4,372 | -0.04(-0.38%) |
Oct 29, 2018 | 10.64 | 10.64 | 10.62 | 10.64 | 20,831 | -0.01(-0.09%) |
Oct 26, 2018 | 10.62 | 10.65 | 10.62 | 10.65 | 19,425 | +0.05(+0.47%) |
Oct 25, 2018 | 10.61 | 10.62 | 10.59 | 10.60 | 9,319 | +0.00(+0.00%) |
Oct 24, 2018 | 10.63 | 10.63 | 10.59 | 10.60 | 55,132 | -0.03(-0.28%) |
Oct 23, 2018 | 10.65 | 10.67 | 10.63 | 10.63 | 42,660 | +0.01(+0.09%) |
Oct 22, 2018 | 10.62 | 10.64 | 10.62 | 10.62 | 11,075 | +0.02(+0.19%) |
Oct 19, 2018 | 10.63 | 10.63 | 10.60 | 10.60 | 61,128 | -0.03(-0.28%) |
Oct 18, 2018 | 10.60 | 10.64 | 10.60 | 10.63 | 41,199 | +0.02(+0.19%) |
Oct 17, 2018 | 10.64 | 10.64 | 10.61 | 10.61 | 15,066 | -0.03(-0.28%) |
Oct 16, 2018 | 10.64 | 10.64 | 10.61 | 10.64 | 26,136 | +0.01(+0.09%) |
Oct 15, 2018 | 10.63 | 10.64 | 10.62 | 10.63 | 32,395 | +0.00(+0.00%) |
Oct 12, 2018 | 10.62 | 10.65 | 10.62 | 10.63 | 35,016 | +0.01(+0.09%) |
Oct 11, 2018 | 10.61 | 10.64 | 10.61 | 10.62 | 114,823 | +0.02(+0.19%) |
Oct 10, 2018 | 10.58 | 10.61 | 10.58 | 10.60 | 60,115 | -0.01(-0.09%) |
Oct 09, 2018 | 10.61 | 10.61 | 10.60 | 10.61 | 50,604 | +0.00(+0.00%) |
Oct 05, 2018 | 10.61 | 10.61 | 10.61 | 0 | -0.02(-0.19%) | |
Oct 04, 2018 | 10.60 | 10.63 | 10.60 | 10.63 | 32,074 | +0.00(+0.00%) |
Oct 03, 2018 | 10.65 | 10.67 | 10.63 | 10.63 | 67,146 | -0.06(-0.56%) |
Oct 02, 2018 | 10.68 | 10.69 | 10.67 | 10.69 | 18,104 | +0.04(+0.38%) |
Oct 01, 2018 | 10.68 | 10.68 | 10.65 | 10.65 | 80,705 | -0.05(-0.47%) |
Sep 28, 2018 | 10.70 | 10.70 | 10.69 | 10.70 | 15,268 | +0.00(+0.00%) |
Sep 27, 2018 | 10.69 | 10.70 | 10.68 | 10.70 | 64,086 | +0.01(+0.09%) |
Sep 26, 2018 | 10.65 | 10.69 | 10.65 | 10.69 | 14,200 | +0.04(+0.38%) |
Sep 25, 2018 | 10.65 | 10.67 | 10.65 | 10.65 | 16,319 | -0.01(-0.09%) |
Sep 24, 2018 | 10.67 | 10.69 | 10.66 | 10.66 | 34,939 | -0.03(-0.28%) |
Sep 21, 2018 | 10.67 | 10.69 | 10.67 | 10.69 | 65,479 | -0.02(-0.19%) |
Sep 20, 2018 | 10.68 | 10.71 | 10.68 | 10.71 | 22,838 | +0.00(+0.00%) |
Sep 19, 2018 | 10.71 | 10.72 | 10.70 | 10.71 | 34,019 | -0.02(-0.19%) |
Sep 18, 2018 | 10.73 | 10.73 | 10.72 | 10.73 | 44,285 | -0.03(-0.28%) |
Sep 17, 2018 | 10.75 | 10.76 | 10.75 | 10.76 | 14,557 | +0.01(+0.09%) |
Sep 14, 2018 | 10.76 | 10.76 | 10.74 | 10.75 | 6,880 | -0.01(-0.09%) |
Sep 13, 2018 | 10.76 | 10.77 | 10.76 | 10.76 | 33,642 | +0.02(+0.19%) |
Sep 12, 2018 | 10.76 | 10.76 | 10.74 | 10.74 | 18,199 | -0.01(-0.09%) |
Sep 11, 2018 | 10.75 | 10.76 | 10.75 | 10.75 | 11,622 | -0.02(-0.19%) |
Sep 10, 2018 | 10.77 | 10.78 | 10.76 | 10.77 | 22,794 | +0.00(+0.00%) |
Sep 07, 2018 | 10.79 | 10.79 | 10.77 | 10.77 | 18,752 | -0.03(-0.28%) |
Sep 06, 2018 | 10.81 | 10.82 | 10.80 | 10.80 | 7,881 | +0.00(+0.00%) |
Sep 05, 2018 | 10.76 | 10.81 | 10.76 | 10.80 | 84,575 | +0.01(+0.09%) |
Sep 04, 2018 | 10.80 | 10.80 | 10.78 | 10.79 | 28,888 | -0.04(-0.37%) |
Aug 31, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 10.78 | 10.80 | 10.78 | 10.80 | 61,869 | +0.02(+0.19%) |
Aug 29, 2018 | 10.77 | 10.78 | 10.77 | 10.78 | 23,303 | +0.01(+0.09%) |
Aug 28, 2018 | 10.78 | 10.79 | 10.77 | 10.77 | 105,606 | -0.01(-0.09%) |
Aug 27, 2018 | 10.77 | 10.80 | 10.77 | 10.78 | 34,819 | -0.03(-0.28%) |
Aug 24, 2018 | 10.79 | 10.81 | 10.77 | 10.81 | 20,897 | -0.03(-0.28%) |
Aug 23, 2018 | 10.81 | 10.84 | 10.81 | 10.84 | 21,112 | +0.00(+0.00%) |
Aug 22, 2018 | 10.84 | 10.85 | 10.83 | 10.84 | 31,903 | +0.01(+0.09%) |
Aug 21, 2018 | 10.81 | 10.83 | 10.81 | 10.83 | 8,933 | +0.01(+0.09%) |
Aug 20, 2018 | 10.82 | 10.84 | 10.82 | 10.82 | 47,527 | +0.00(+0.00%) |
Aug 17, 2018 | 10.82 | 10.83 | 10.82 | 10.82 | 3,304 | +0.00(+0.00%) |
Aug 16, 2018 | 10.83 | 10.83 | 10.82 | 10.82 | 5,637 | +0.00(+0.00%) |
Aug 15, 2018 | 10.82 | 10.82 | 10.81 | 10.82 | 16,474 | +0.04(+0.37%) |
Aug 14, 2018 | 10.78 | 10.79 | 10.78 | 10.78 | 7,932 | -0.02(-0.19%) |
Aug 13, 2018 | 10.79 | 10.80 | 10.79 | 10.80 | 9,469 | -0.02(-0.18%) |
Aug 10, 2018 | 10.80 | 10.82 | 10.80 | 10.82 | 14,152 | +0.03(+0.28%) |
Aug 09, 2018 | 10.79 | 10.79 | 10.79 | 10.79 | 17,460 | +0.02(+0.19%) |
Aug 08, 2018 | 10.78 | 10.78 | 10.76 | 10.77 | 5,839 | +0.00(+0.00%) |
Aug 07, 2018 | 10.78 | 10.78 | 10.75 | 10.77 | 2,085 | -0.01(-0.09%) |
Aug 03, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.01(+0.09%) | |
Aug 02, 2018 | 10.76 | 10.77 | 10.75 | 10.77 | 18,222 | +0.04(+0.37%) |
Aug 01, 2018 | 10.75 | 10.76 | 10.73 | 10.73 | 25,883 | -0.04(-0.37%) |
Jul 31, 2018 | 10.76 | 10.78 | 10.76 | 10.77 | 33,197 | -0.01(-0.09%) |
Jul 30, 2018 | 10.77 | 10.78 | 10.76 | 10.78 | 20,378 | +0.00(+0.00%) |
Jul 27, 2018 | 10.77 | 10.79 | 10.77 | 10.78 | 26,026 | +0.01(+0.09%) |
Jul 26, 2018 | 10.77 | 10.79 | 10.77 | 10.77 | 47,552 | -0.01(-0.09%) |
Jul 25, 2018 | 10.81 | 10.81 | 10.78 | 10.78 | 8,249 | -0.01(-0.09%) |
Jul 24, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 72,012 | -0.03(-0.28%) |
Jul 23, 2018 | 10.87 | 10.87 | 10.82 | 10.82 | 7,711 | -0.04(-0.37%) |
Jul 20, 2018 | 10.88 | 10.88 | 10.85 | 10.86 | 16,563 | -0.03(-0.23%) |
Jul 19, 2018 | 10.88 | 10.90 | 10.88 | 10.88 | 17,982 | +0.02(+0.14%) |
Jul 18, 2018 | 10.90 | 10.90 | 10.87 | 10.87 | 12,105 | -0.02(-0.18%) |
Jul 17, 2018 | 10.90 | 10.90 | 10.89 | 10.89 | 18,670 | +0.01(+0.09%) |
Jul 16, 2018 | 10.88 | 10.88 | 10.86 | 10.88 | 23,614 | -0.01(-0.09%) |
Jul 13, 2018 | 10.88 | 10.89 | 10.88 | 10.89 | 39,220 | +0.03(+0.28%) |
Jul 12, 2018 | 10.87 | 10.87 | 10.86 | 10.86 | 14,330 | -0.01(-0.05%) |
Jul 11, 2018 | 10.87 | 10.88 | 10.85 | 10.87 | 73,497 | -0.00(-0.05%) |
Jul 10, 2018 | 10.85 | 10.87 | 10.85 | 10.87 | 34,198 | +0.01(+0.09%) |
Jul 09, 2018 | 10.87 | 10.87 | 10.85 | 10.86 | 36,000 | -0.02(-0.18%) |
Jul 06, 2018 | 10.87 | 10.88 | 10.87 | 10.88 | 50,862 | +0.01(+0.09%) |
Jul 05, 2018 | 10.86 | 10.87 | 10.86 | 10.87 | 42,116 | +0.01(+0.09%) |
Jul 04, 2018 | 10.84 | 10.86 | 10.84 | 10.86 | 17,479 | +0.01(+0.09%) |
Jul 03, 2018 | 10.85 | 10.87 | 10.85 | 10.85 | 6,525 | +0.00(+0.00%) |
Jun 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.09%) | |
Jun 28, 2018 | 10.87 | 10.88 | 10.84 | 10.84 | 13,943 | -0.05(-0.46%) |
Jun 27, 2018 | 10.89 | 10.90 | 10.89 | 10.89 | 13,105 | +0.00(+0.00%) |
Jun 26, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 26,814 | +0.00(+0.00%) |
Jun 25, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 22,420 | +0.02(+0.18%) |
Jun 22, 2018 | 10.86 | 10.87 | 10.86 | 10.87 | 54,233 | -0.02(-0.18%) |
Jun 21, 2018 | 10.89 | 10.90 | 10.88 | 10.89 | 66,703 | +0.02(+0.18%) |
Jun 20, 2018 | 10.88 | 10.88 | 10.87 | 10.87 | 22,392 | -0.02(-0.18%) |
Jun 19, 2018 | 10.87 | 10.90 | 10.87 | 10.89 | 14,911 | +0.04(+0.37%) |
Jun 18, 2018 | 10.87 | 10.87 | 10.85 | 10.85 | 5,965 | -0.02(-0.18%) |
Jun 15, 2018 | 10.82 | 10.82 | 10.87 | 24,349 | +0.05(+0.46%) | |
Jun 14, 2018 | 10.81 | 10.84 | 10.81 | 10.82 | 13,475 | +0.01(+0.09%) |
Jun 13, 2018 | 10.81 | 10.82 | 10.79 | 10.81 | 34,112 | +0.01(+0.09%) |
Jun 12, 2018 | 10.80 | 10.82 | 10.80 | 10.80 | 19,671 | +0.00(+0.00%) |
Jun 11, 2018 | 10.79 | 10.80 | 10.79 | 10.80 | 10,103 | +0.00(+0.00%) |
Jun 08, 2018 | 10.80 | 10.81 | 10.80 | 10.80 | 7,318 | -0.01(-0.09%) |
Jun 07, 2018 | 10.79 | 10.82 | 10.79 | 10.81 | 17,002 | +0.02(+0.19%) |
Jun 06, 2018 | 10.81 | 10.81 | 10.78 | 10.79 | 19,373 | -0.04(-0.32%) |
Jun 05, 2018 | 10.82 | 10.83 | 10.81 | 10.82 | 43,775 | +0.01(+0.14%) |
Jun 04, 2018 | 10.83 | 10.83 | 10.81 | 10.81 | 18,704 | -0.02(-0.18%) |