Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.47 | 12.47 | 12.28 | 12.35 | 106,837 | -0.08(-0.64%) |
Jul 30, 2019 | 12.49 | 12.49 | 12.41 | 12.43 | 56,857 | -0.05(-0.38%) |
Jul 29, 2019 | 12.40 | 12.58 | 12.30 | 12.47 | 88,376 | +0.09(+0.70%) |
Jul 26, 2019 | 12.37 | 12.41 | 12.18 | 12.39 | 51,547 | +0.06(+0.51%) |
Jul 25, 2019 | 12.23 | 12.35 | 12.22 | 12.32 | 47,319 | +0.12(+0.98%) |
Jul 24, 2019 | 12.16 | 12.22 | 12.12 | 12.20 | 48,447 | +0.06(+0.52%) |
Jul 23, 2019 | 12.08 | 12.14 | 11.99 | 12.14 | 109,292 | +0.06(+0.53%) |
Jul 22, 2019 | 12.02 | 12.09 | 12.02 | 12.08 | 38,145 | +0.04(+0.33%) |
Jul 19, 2019 | 12.01 | 12.04 | 11.99 | 12.04 | 23,190 | +0.02(+0.20%) |
Jul 18, 2019 | 12.00 | 12.03 | 11.93 | 12.01 | 36,067 | +0.02(+0.13%) |
Jul 17, 2019 | 12.00 | 12.04 | 11.97 | 12.00 | 22,314 | -0.01(-0.07%) |
Jul 16, 2019 | 12.02 | 12.02 | 11.98 | 12.00 | 34,716 | -0.02(-0.13%) |
Jul 15, 2019 | 11.96 | 12.03 | 11.91 | 12.02 | 25,167 | +0.10(+0.80%) |
Jul 12, 2019 | 11.95 | 12.05 | 11.90 | 11.93 | 53,438 | +0.03(+0.25%) |
Jul 11, 2019 | 12.00 | 12.00 | 11.88 | 11.90 | 45,368 | -0.04(-0.33%) |
Jul 10, 2019 | 11.94 | 11.94 | 11.88 | 11.94 | 104,890 | +0.04(+0.33%) |
Jul 09, 2019 | 11.93 | 11.93 | 11.90 | 11.90 | 17,828 | -0.04(-0.33%) |
Jul 08, 2019 | 11.88 | 11.94 | 11.81 | 11.94 | 61,190 | +0.02(+0.20%) |
Jul 05, 2019 | 11.89 | 11.91 | 11.82 | 11.91 | 34,032 | +0.06(+0.47%) |
Jul 03, 2019 | 11.86 | 11.90 | 11.86 | 11.86 | 30,995 | -0.01(-0.07%) |
Jul 02, 2019 | 11.89 | 11.91 | 11.84 | 11.86 | 53,353 | +0.00(+0.00%) |
Jul 01, 2019 | 11.84 | 11.88 | 11.79 | 11.86 | 72,257 | +0.06(+0.47%) |
Jun 28, 2019 | 11.81 | 11.81 | 11.77 | 11.81 | 26,567 | +0.02(+0.13%) |
Jun 27, 2019 | 11.81 | 11.81 | 11.78 | 11.79 | 32,014 | +0.06(+0.47%) |
Jun 26, 2019 | 11.73 | 11.82 | 11.70 | 11.74 | 50,243 | +0.02(+0.20%) |
Jun 25, 2019 | 11.72 | 11.74 | 11.71 | 11.71 | 19,734 | +0.00(+0.03%) |
Jun 24, 2019 | 11.66 | 11.73 | 11.66 | 11.71 | 31,797 | +0.05(+0.45%) |
Jun 21, 2019 | 11.62 | 11.66 | 11.60 | 11.66 | 49,846 | +0.00(+0.03%) |
Jun 20, 2019 | 11.65 | 11.69 | 11.64 | 11.65 | 34,363 | +0.00(+0.03%) |
Jun 19, 2019 | 11.70 | 11.72 | 11.65 | 11.65 | 41,438 | -0.04(-0.34%) |
Jun 18, 2019 | 11.74 | 11.74 | 11.69 | 11.69 | 72,570 | -0.01(-0.07%) |
Jun 17, 2019 | 11.71 | 11.78 | 11.70 | 11.70 | 44,015 | -0.02(-0.20%) |
Jun 14, 2019 | 11.75 | 11.75 | 11.71 | 11.72 | 41,875 | +0.00(+0.00%) |
Jun 13, 2019 | 11.75 | 11.81 | 11.72 | 11.72 | 56,025 | -0.09(-0.76%) |
Jun 12, 2019 | 11.70 | 11.81 | 11.67 | 11.81 | 45,729 | +0.13(+1.15%) |
Jun 11, 2019 | 11.70 | 11.70 | 11.67 | 11.68 | 56,885 | -0.02(-0.13%) |
Jun 10, 2019 | 11.69 | 11.71 | 11.67 | 11.69 | 57,156 | +0.04(+0.34%) |
Jun 07, 2019 | 11.69 | 11.77 | 11.65 | 11.65 | 26,415 | -0.01(-0.07%) |
Jun 06, 2019 | 11.61 | 11.66 | 11.61 | 11.66 | 19,892 | +0.05(+0.41%) |
Jun 05, 2019 | 11.65 | 11.65 | 11.58 | 11.61 | 50,694 | -0.02(-0.13%) |
Jun 04, 2019 | 11.65 | 11.66 | 11.61 | 11.63 | 51,941 | -0.01(-0.07%) |
Jun 03, 2019 | 11.60 | 11.65 | 11.58 | 11.64 | 61,737 | +0.06(+0.54%) |
May 31, 2019 | 11.57 | 11.59 | 11.51 | 11.58 | 66,545 | +0.01(+0.07%) |
May 30, 2019 | 11.58 | 11.62 | 11.55 | 11.57 | 68,976 | -0.02(-0.14%) |
May 29, 2019 | 11.59 | 11.65 | 11.58 | 11.58 | 54,665 | +0.01(+0.07%) |
May 28, 2019 | 11.60 | 11.61 | 11.56 | 11.58 | 63,763 | -0.08(-0.68%) |
May 24, 2019 | 11.60 | 11.65 | 11.56 | 11.65 | 72,260 | +0.09(+0.75%) |
May 23, 2019 | 11.58 | 11.59 | 11.56 | 11.57 | 42,717 | -0.01(-0.07%) |
May 22, 2019 | 11.59 | 11.61 | 11.58 | 11.58 | 59,399 | -0.02(-0.14%) |
May 21, 2019 | 11.63 | 11.63 | 11.58 | 11.59 | 54,192 | -0.04(-0.34%) |
May 20, 2019 | 11.61 | 11.65 | 11.60 | 11.63 | 117,297 | +0.01(+0.07%) |
May 17, 2019 | 11.59 | 11.64 | 11.58 | 11.62 | 78,356 | +0.05(+0.41%) |
May 16, 2019 | 11.60 | 11.60 | 11.58 | 11.58 | 22,896 | -0.03(-0.23%) |
May 15, 2019 | 11.61 | 11.61 | 11.59 | 11.60 | 27,197 | +0.00(+0.02%) |
May 14, 2019 | 11.64 | 11.64 | 11.56 | 11.60 | 20,911 | -0.04(-0.36%) |
May 13, 2019 | 11.57 | 11.67 | 11.57 | 11.64 | 39,961 | +0.09(+0.81%) |
May 10, 2019 | 11.50 | 11.56 | 11.50 | 11.55 | 29,704 | +0.02(+0.14%) |
May 09, 2019 | 11.49 | 11.54 | 11.49 | 11.53 | 84,474 | +0.05(+0.41%) |
May 08, 2019 | 11.47 | 11.49 | 11.45 | 11.48 | 40,542 | +0.02(+0.14%) |
May 07, 2019 | 11.45 | 11.48 | 11.44 | 11.47 | 44,691 | +0.02(+0.14%) |
May 06, 2019 | 11.41 | 11.45 | 11.39 | 11.45 | 76,102 | +0.09(+0.76%) |
May 03, 2019 | 11.30 | 11.37 | 11.30 | 11.37 | 80,698 | +0.03(+0.28%) |
May 02, 2019 | 11.30 | 11.34 | 11.26 | 11.33 | 47,502 | +0.04(+0.35%) |
May 01, 2019 | 11.27 | 11.30 | 11.24 | 11.30 | 64,990 | +0.06(+0.56%) |
Apr 30, 2019 | 11.27 | 11.27 | 11.19 | 11.23 | 91,171 | -0.04(-0.35%) |
Apr 29, 2019 | 11.27 | 11.27 | 11.23 | 11.27 | 54,942 | +0.05(+0.49%) |
Apr 26, 2019 | 11.25 | 11.25 | 11.18 | 11.22 | 34,803 | +0.05(+0.42%) |
Apr 25, 2019 | 11.15 | 11.21 | 11.14 | 11.17 | 66,372 | +0.03(+0.28%) |
Apr 24, 2019 | 11.16 | 11.16 | 11.13 | 11.14 | 58,448 | +0.04(+0.35%) |
Apr 23, 2019 | 11.12 | 11.15 | 11.10 | 11.10 | 65,333 | -0.02(-0.14%) |
Apr 22, 2019 | 11.20 | 11.21 | 11.12 | 11.12 | 71,616 | -0.09(-0.77%) |
Apr 18, 2019 | 11.30 | 11.32 | 11.18 | 11.20 | 117,159 | -0.13(-1.18%) |
Apr 17, 2019 | 11.30 | 11.33 | 11.26 | 11.33 | 104,332 | +0.02(+0.21%) |
Apr 16, 2019 | 11.37 | 11.37 | 11.26 | 11.31 | 75,858 | -0.03(-0.28%) |
Apr 15, 2019 | 11.33 | 11.36 | 11.32 | 11.34 | 130,778 | +0.06(+0.56%) |
Apr 12, 2019 | 11.29 | 11.29 | 11.20 | 11.28 | 226,286 | +0.01(+0.12%) |
Apr 11, 2019 | 11.24 | 11.27 | 11.21 | 11.27 | 253,691 | +0.05(+0.49%) |
Apr 10, 2019 | 11.20 | 11.21 | 11.17 | 11.21 | 122,471 | +0.05(+0.49%) |
Apr 09, 2019 | 11.15 | 11.22 | 11.13 | 11.16 | 89,399 | -0.01(-0.07%) |
Apr 08, 2019 | 11.16 | 11.16 | 11.12 | 11.16 | 35,681 | +0.03(+0.28%) |
Apr 05, 2019 | 11.17 | 11.17 | 11.09 | 11.13 | 87,034 | -0.04(-0.35%) |
Apr 04, 2019 | 11.12 | 11.17 | 11.09 | 11.17 | 78,909 | +0.04(+0.35%) |
Apr 03, 2019 | 11.13 | 11.13 | 11.09 | 11.13 | 62,054 | +0.02(+0.21%) |
Apr 02, 2019 | 11.08 | 11.12 | 11.07 | 11.11 | 48,360 | +0.03(+0.28%) |
Apr 01, 2019 | 11.06 | 11.08 | 11.04 | 11.08 | 68,460 | +0.03(+0.28%) |
Mar 29, 2019 | 11.07 | 11.08 | 11.02 | 11.05 | 52,476 | -0.02(-0.14%) |
Mar 28, 2019 | 11.08 | 11.08 | 11.03 | 11.06 | 66,948 | -0.01(-0.07%) |
Mar 27, 2019 | 11.06 | 11.07 | 11.02 | 11.07 | 58,068 | +0.02(+0.14%) |
Mar 26, 2019 | 11.07 | 11.13 | 11.03 | 11.06 | 97,145 | -0.02(-0.21%) |
Mar 25, 2019 | 11.09 | 11.09 | 11.03 | 11.08 | 100,772 | -0.02(-0.14%) |
Mar 22, 2019 | 11.00 | 11.10 | 10.99 | 11.09 | 89,081 | +0.12(+1.07%) |
Mar 21, 2019 | 11.02 | 11.02 | 10.94 | 10.98 | 104,036 | -0.01(-0.07%) |
Mar 20, 2019 | 10.94 | 10.99 | 10.93 | 10.99 | 85,543 | +0.06(+0.57%) |
Mar 19, 2019 | 10.94 | 10.94 | 10.92 | 10.92 | 42,176 | -0.02(-0.14%) |
Mar 18, 2019 | 10.94 | 10.94 | 10.90 | 10.94 | 42,576 | +0.02(+0.14%) |
Mar 15, 2019 | 10.99 | 10.99 | 10.91 | 10.92 | 40,061 | -0.02(-0.14%) |
Mar 14, 2019 | 10.99 | 10.99 | 10.91 | 10.94 | 24,361 | -0.04(-0.38%) |
Mar 13, 2019 | 10.96 | 10.99 | 10.94 | 10.98 | 98,866 | +0.02(+0.14%) |
Mar 12, 2019 | 10.96 | 10.99 | 10.93 | 10.96 | 73,209 | +0.03(+0.28%) |
Mar 11, 2019 | 10.93 | 10.93 | 10.92 | 10.93 | 62,760 | +0.01(+0.07%) |
Mar 08, 2019 | 10.94 | 10.97 | 10.90 | 10.93 | 80,319 | -0.02(-0.21%) |
Mar 07, 2019 | 10.94 | 10.97 | 10.94 | 10.95 | 89,467 | +0.01(+0.07%) |
Mar 06, 2019 | 10.95 | 10.96 | 10.92 | 10.94 | 25,163 | +0.01(+0.07%) |
Mar 05, 2019 | 10.93 | 10.95 | 10.92 | 10.93 | 139,408 | +0.00(+0.00%) |
Mar 04, 2019 | 10.92 | 10.95 | 10.91 | 10.93 | 88,271 | +0.01(+0.07%) |
Mar 01, 2019 | 10.95 | 10.96 | 10.92 | 10.93 | 79,162 | +0.00(+0.00%) |
Feb 28, 2019 | 10.95 | 10.96 | 10.89 | 10.93 | 24,307 | -0.01(-0.07%) |
Feb 27, 2019 | 10.90 | 10.96 | 10.86 | 10.93 | 28,390 | +0.04(+0.36%) |
Feb 26, 2019 | 10.91 | 10.95 | 10.89 | 10.89 | 32,479 | +0.00(+0.00%) |
Feb 25, 2019 | 10.92 | 10.93 | 10.89 | 10.89 | 16,783 | +0.00(+0.00%) |
Feb 22, 2019 | 10.89 | 10.92 | 10.89 | 10.89 | 40,994 | -0.01(-0.07%) |
Feb 21, 2019 | 10.93 | 10.93 | 10.89 | 10.90 | 27,488 | -0.01(-0.07%) |
Feb 20, 2019 | 10.93 | 10.93 | 10.91 | 10.91 | 30,257 | +0.00(+0.00%) |
Feb 19, 2019 | 10.82 | 10.91 | 10.82 | 10.91 | 38,346 | +0.15(+1.37%) |
Feb 15, 2019 | 10.82 | 10.88 | 10.76 | 10.76 | 18,505 | -0.08(-0.72%) |
Feb 14, 2019 | 10.75 | 10.84 | 10.75 | 10.84 | 39,870 | +0.09(+0.85%) |
Feb 13, 2019 | 10.79 | 10.83 | 10.73 | 10.75 | 45,370 | -0.03(-0.29%) |
Feb 12, 2019 | 10.78 | 10.82 | 10.76 | 10.78 | 117,522 | -0.03(-0.29%) |
Feb 11, 2019 | 10.76 | 10.81 | 10.75 | 10.81 | 56,963 | +0.02(+0.22%) |
Feb 08, 2019 | 10.76 | 10.79 | 10.76 | 10.79 | 60,003 | +0.04(+0.36%) |
Feb 07, 2019 | 10.74 | 10.79 | 10.74 | 10.75 | 67,527 | -0.02(-0.14%) |
Feb 06, 2019 | 10.76 | 10.77 | 10.74 | 10.76 | 27,106 | +0.02(+0.22%) |
Feb 05, 2019 | 10.73 | 10.79 | 10.73 | 10.74 | 28,645 | +0.02(+0.22%) |
Feb 04, 2019 | 10.77 | 10.77 | 10.72 | 10.72 | 65,315 | -0.09(-0.86%) |
Feb 01, 2019 | 10.78 | 10.81 | 10.77 | 10.81 | 17,936 | +0.02(+0.14%) |
Jan 31, 2019 | 10.67 | 10.79 | 10.67 | 10.79 | 75,614 | +0.12(+1.16%) |
Jan 30, 2019 | 10.75 | 10.76 | 10.65 | 10.67 | 53,305 | -0.03(-0.29%) |
Jan 29, 2019 | 10.71 | 10.75 | 10.69 | 10.70 | 31,350 | +0.02(+0.15%) |
Jan 28, 2019 | 10.68 | 10.74 | 10.66 | 10.69 | 39,477 | -0.01(-0.07%) |
Jan 25, 2019 | 10.74 | 10.77 | 10.65 | 10.69 | 48,132 | -0.05(-0.43%) |
Jan 24, 2019 | 10.73 | 10.74 | 10.73 | 10.74 | 19,464 | +0.07(+0.65%) |
Jan 23, 2019 | 10.68 | 10.69 | 10.64 | 10.67 | 29,000 | +0.01(+0.07%) |
Jan 22, 2019 | 10.53 | 10.69 | 10.53 | 10.66 | 68,173 | +0.13(+1.25%) |
Jan 18, 2019 | 10.59 | 10.62 | 10.53 | 10.53 | 49,551 | -0.08(-0.73%) |
Jan 17, 2019 | 10.55 | 10.61 | 10.55 | 10.61 | 37,362 | +0.02(+0.22%) |
Jan 16, 2019 | 10.62 | 10.62 | 10.55 | 10.59 | 39,828 | +0.02(+0.15%) |
Jan 15, 2019 | 10.60 | 10.62 | 10.57 | 10.57 | 41,842 | -0.02(-0.22%) |
Jan 14, 2019 | 10.83 | 10.83 | 10.57 | 10.59 | 92,212 | -0.21(-1.96%) |
Jan 11, 2019 | 10.77 | 10.81 | 10.69 | 10.81 | 25,006 | +0.12(+1.08%) |
Jan 10, 2019 | 10.77 | 10.77 | 10.64 | 10.69 | 90,468 | +0.05(+0.44%) |
Jan 09, 2019 | 10.60 | 10.71 | 10.57 | 10.64 | 33,153 | +0.08(+0.73%) |
Jan 08, 2019 | 10.63 | 10.64 | 10.57 | 10.57 | 35,874 | -0.01(-0.07%) |
Jan 07, 2019 | 10.61 | 10.67 | 10.56 | 10.57 | 34,559 | +0.11(+1.03%) |
Jan 04, 2019 | 10.44 | 10.47 | 10.37 | 10.47 | 61,156 | +0.02(+0.15%) |
Jan 03, 2019 | 10.38 | 10.47 | 10.37 | 10.45 | 41,413 | +0.07(+0.67%) |
Jan 02, 2019 | 10.22 | 10.38 | 10.20 | 10.38 | 99,612 | +0.19(+1.82%) |
Dec 31, 2018 | 10.13 | 10.37 | 10.11 | 10.20 | 197,721 | +0.06(+0.61%) |
Dec 28, 2018 | 10.07 | 10.19 | 10.07 | 10.13 | 185,412 | +0.05(+0.54%) |
Dec 27, 2018 | 10.15 | 10.15 | 10.05 | 10.08 | 152,745 | +0.00(+0.00%) |
Dec 26, 2018 | 10.08 | 10.12 | 10.01 | 10.08 | 217,003 | -0.03(-0.31%) |
Dec 24, 2018 | 10.13 | 10.13 | 10.07 | 10.11 | 54,159 | +0.00(+0.00%) |
Dec 21, 2018 | 10.13 | 10.13 | 10.07 | 10.11 | 78,907 | +0.06(+0.62%) |
Dec 20, 2018 | 10.06 | 10.11 | 10.03 | 10.05 | 143,376 | +0.00(+0.00%) |
Dec 19, 2018 | 10.14 | 10.14 | 10.05 | 10.05 | 75,568 | +0.01(+0.08%) |
Dec 18, 2018 | 10.13 | 10.14 | 10.02 | 10.04 | 123,376 | -0.05(-0.54%) |
Dec 17, 2018 | 10.15 | 10.16 | 10.09 | 10.10 | 140,251 | -0.11(-1.06%) |
Dec 14, 2018 | 10.21 | 10.27 | 10.12 | 10.20 | 57,657 | -0.01(-0.08%) |
Dec 13, 2018 | 10.31 | 10.32 | 10.16 | 10.21 | 73,565 | -0.11(-1.05%) |
Dec 12, 2018 | 10.37 | 10.37 | 10.30 | 10.32 | 70,350 | -0.03(-0.30%) |
Dec 11, 2018 | 10.42 | 10.42 | 10.32 | 10.35 | 38,047 | -0.02(-0.19%) |
Dec 10, 2018 | 10.45 | 10.46 | 10.36 | 10.37 | 60,896 | -0.02(-0.18%) |
Dec 07, 2018 | 10.36 | 10.42 | 10.34 | 10.39 | 36,312 | +0.02(+0.22%) |
Dec 06, 2018 | 10.48 | 10.53 | 10.31 | 10.36 | 82,804 | -0.18(-1.68%) |
Dec 04, 2018 | 10.39 | 10.54 | 10.33 | 10.54 | 87,201 | +0.19(+1.86%) |
Dec 03, 2018 | 10.32 | 10.35 | 10.27 | 10.35 | 35,679 | +0.08(+0.75%) |
Nov 30, 2018 | 10.23 | 10.30 | 10.23 | 10.27 | 61,952 | -0.01(-0.07%) |
Nov 29, 2018 | 10.05 | 10.30 | 10.05 | 10.28 | 83,773 | +0.22(+2.22%) |
Nov 28, 2018 | 10.03 | 10.09 | 10.03 | 10.06 | 38,859 | +0.01(+0.08%) |
Nov 27, 2018 | 10.08 | 10.08 | 10.03 | 10.05 | 20,990 | -0.03(-0.31%) |
Nov 26, 2018 | 10.06 | 10.10 | 10.05 | 10.08 | 34,810 | +0.02(+0.15%) |
Nov 23, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 3,383 | +0.01(+0.08%) |
Nov 21, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.23%) | |
Nov 20, 2018 | 10.08 | 10.10 | 10.00 | 10.08 | 87,692 | -0.02(-0.23%) |
Nov 19, 2018 | 10.15 | 10.15 | 10.07 | 10.10 | 104,873 | -0.02(-0.23%) |
Nov 16, 2018 | 10.17 | 10.17 | 10.11 | 10.13 | 56,485 | -0.01(-0.08%) |
Nov 15, 2018 | 10.14 | 10.18 | 10.11 | 10.13 | 69,649 | -0.02(-0.23%) |
Nov 14, 2018 | 10.11 | 10.17 | 10.10 | 10.16 | 42,003 | +0.05(+0.51%) |
Nov 13, 2018 | 10.15 | 10.15 | 10.05 | 10.11 | 107,923 | -0.07(-0.68%) |
Nov 12, 2018 | 9.999 | 10.18 | 9.999 | 10.17 | 29,222 | +0.17(+1.68%) |
Nov 09, 2018 | 10.03 | 10.09 | 9.984 | 10.01 | 50,848 | -0.01(-0.08%) |
Nov 08, 2018 | 9.922 | 10.04 | 9.915 | 10.01 | 61,030 | +0.12(+1.24%) |
Nov 07, 2018 | 9.831 | 9.922 | 9.831 | 9.892 | 129,763 | +0.06(+0.62%) |
Nov 06, 2018 | 9.984 | 10.07 | 9.777 | 9.831 | 167,858 | -0.11(-1.15%) |
Nov 05, 2018 | 9.899 | 9.972 | 9.892 | 9.945 | 74,076 | +0.07(+0.70%) |
Nov 02, 2018 | 9.938 | 9.991 | 9.838 | 9.876 | 72,808 | -0.02(-0.23%) |
Nov 01, 2018 | 9.984 | 10.02 | 9.899 | 9.899 | 92,377 | -0.07(-0.69%) |
Oct 31, 2018 | 9.892 | 9.968 | 9.800 | 9.968 | 57,164 | +0.07(+0.70%) |
Oct 30, 2018 | 9.876 | 9.915 | 9.823 | 9.899 | 68,768 | +0.00(+0.00%) |
Oct 29, 2018 | 9.884 | 9.922 | 9.876 | 9.899 | 50,683 | +0.01(+0.08%) |
Oct 26, 2018 | 9.938 | 10.03 | 9.884 | 9.892 | 35,423 | -0.04(-0.39%) |
Oct 25, 2018 | 9.907 | 9.930 | 9.884 | 9.930 | 24,696 | -0.02(-0.15%) |
Oct 24, 2018 | 9.907 | 9.953 | 9.907 | 9.945 | 57,173 | +0.02(+0.23%) |
Oct 23, 2018 | 9.861 | 9.952 | 9.861 | 9.922 | 45,728 | +0.03(+0.31%) |
Oct 22, 2018 | 9.861 | 9.892 | 9.838 | 9.892 | 41,998 | +0.04(+0.39%) |
Oct 19, 2018 | 9.831 | 9.869 | 9.831 | 9.853 | 33,855 | +0.01(+0.12%) |
Oct 18, 2018 | 9.785 | 9.869 | 9.785 | 9.842 | 86,516 | +0.07(+0.67%) |
Oct 17, 2018 | 9.792 | 9.800 | 9.762 | 9.777 | 40,311 | +0.00(+0.00%) |
Oct 16, 2018 | 9.769 | 9.791 | 9.755 | 9.777 | 90,973 | +0.02(+0.16%) |
Oct 15, 2018 | 9.754 | 9.807 | 9.731 | 9.762 | 53,259 | -0.01(-0.08%) |
Oct 12, 2018 | 9.754 | 9.808 | 9.746 | 9.769 | 91,108 | +0.02(+0.21%) |
Oct 11, 2018 | 9.787 | 9.794 | 9.703 | 9.749 | 114,926 | -0.03(-0.31%) |
Oct 10, 2018 | 9.772 | 9.810 | 9.764 | 9.779 | 79,328 | -0.05(-0.54%) |
Oct 09, 2018 | 9.825 | 9.855 | 9.794 | 9.832 | 46,619 | +0.02(+0.23%) |
Oct 08, 2018 | 9.909 | 9.909 | 9.791 | 9.810 | 87,409 | -0.07(-0.69%) |
Oct 05, 2018 | 9.977 | 10.02 | 9.718 | 9.878 | 114,756 | -0.12(-1.16%) |
Oct 04, 2018 | 10.02 | 10.05 | 9.954 | 9.994 | 96,547 | -0.04(-0.44%) |
Oct 03, 2018 | 10.09 | 10.13 | 10.03 | 10.04 | 134,229 | -0.05(-0.53%) |
Oct 02, 2018 | 10.10 | 10.14 | 10.07 | 10.09 | 49,451 | -0.02(-0.23%) |
Oct 01, 2018 | 10.14 | 10.17 | 10.10 | 10.11 | 68,135 | +0.01(+0.08%) |
Sep 28, 2018 | 10.18 | 10.20 | 10.11 | 10.11 | 64,993 | -0.04(-0.39%) |
Sep 27, 2018 | 10.11 | 10.16 | 10.08 | 10.15 | 33,955 | +0.03(+0.31%) |
Sep 26, 2018 | 10.14 | 10.14 | 10.02 | 10.11 | 65,479 | -0.02(-0.23%) |
Sep 25, 2018 | 10.10 | 10.14 | 10.10 | 10.14 | 70,786 | +0.03(+0.31%) |
Sep 24, 2018 | 10.13 | 10.15 | 10.08 | 10.11 | 55,995 | -0.07(-0.68%) |
Sep 21, 2018 | 10.20 | 10.23 | 10.15 | 10.18 | 56,721 | -0.04(-0.37%) |
Sep 20, 2018 | 10.25 | 10.26 | 10.19 | 10.21 | 74,746 | -0.02(-0.15%) |
Sep 19, 2018 | 10.34 | 10.36 | 10.19 | 10.23 | 85,460 | -0.09(-0.84%) |
Sep 18, 2018 | 10.42 | 10.43 | 10.31 | 10.31 | 57,032 | -0.13(-1.29%) |
Sep 17, 2018 | 10.47 | 10.49 | 10.41 | 10.45 | 16,160 | -0.04(-0.36%) |
Sep 14, 2018 | 10.49 | 10.53 | 10.47 | 10.49 | 47,661 | -0.03(-0.29%) |
Sep 13, 2018 | 10.56 | 10.56 | 10.50 | 10.52 | 34,904 | -0.03(-0.24%) |
Sep 12, 2018 | 10.57 | 10.57 | 10.51 | 10.54 | 26,307 | -0.01(-0.07%) |
Sep 11, 2018 | 10.52 | 10.59 | 10.52 | 10.55 | 47,790 | +0.00(+0.00%) |
Sep 10, 2018 | 10.54 | 10.57 | 10.51 | 10.55 | 18,012 | +0.02(+0.22%) |
Sep 07, 2018 | 10.56 | 10.60 | 10.51 | 10.53 | 60,910 | -0.08(-0.71%) |
Sep 06, 2018 | 10.67 | 10.68 | 10.58 | 10.60 | 79,709 | -0.08(-0.71%) |
Sep 05, 2018 | 10.68 | 10.68 | 10.65 | 10.68 | 19,007 | +0.01(+0.07%) |
Sep 04, 2018 | 10.74 | 10.74 | 10.67 | 10.67 | 33,852 | -0.07(-0.63%) |
Aug 31, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.03(+0.28%) | |
Aug 30, 2018 | 10.70 | 10.72 | 10.69 | 10.71 | 6,000 | +0.02(+0.14%) |
Aug 29, 2018 | 10.73 | 10.73 | 10.69 | 10.69 | 21,940 | -0.02(-0.14%) |
Aug 28, 2018 | 10.73 | 10.73 | 10.70 | 10.71 | 18,919 | -0.02(-0.14%) |
Aug 27, 2018 | 10.74 | 10.75 | 10.73 | 10.73 | 44,286 | -0.02(-0.14%) |
Aug 24, 2018 | 10.72 | 10.74 | 10.67 | 10.74 | 37,310 | +0.02(+0.21%) |
Aug 23, 2018 | 10.67 | 10.72 | 10.65 | 10.72 | 31,711 | +0.05(+0.43%) |
Aug 22, 2018 | 10.67 | 10.67 | 10.63 | 10.67 | 26,891 | +0.05(+0.43%) |
Aug 21, 2018 | 10.62 | 10.65 | 10.62 | 10.63 | 31,356 | -0.00(-0.02%) |
Aug 20, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 24,608 | +0.03(+0.31%) |
Aug 17, 2018 | 10.62 | 10.62 | 10.60 | 10.60 | 20,698 | +0.00(+0.00%) |
Aug 16, 2018 | 10.62 | 10.62 | 10.60 | 10.60 | 12,746 | -0.02(-0.17%) |
Aug 15, 2018 | 10.61 | 10.62 | 10.60 | 10.61 | 7,939 | +0.00(+0.02%) |
Aug 14, 2018 | 10.63 | 10.63 | 10.60 | 10.61 | 9,166 | -0.00(-0.02%) |
Aug 13, 2018 | 10.64 | 10.64 | 10.61 | 10.61 | 34,181 | -0.02(-0.14%) |
Aug 10, 2018 | 10.67 | 10.67 | 10.63 | 10.63 | 19,989 | -0.02(-0.21%) |
Aug 09, 2018 | 10.67 | 10.67 | 10.64 | 10.65 | 8,597 | -0.02(-0.14%) |
Aug 08, 2018 | 10.65 | 10.74 | 10.64 | 10.67 | 29,413 | +0.03(+0.28%) |
Aug 07, 2018 | 10.65 | 10.66 | 10.62 | 10.64 | 29,485 | -0.02(-0.21%) |
Aug 06, 2018 | 10.62 | 10.67 | 10.62 | 10.66 | 32,534 | +0.01(+0.07%) |
Aug 03, 2018 | 10.61 | 10.68 | 10.61 | 10.65 | 41,566 | +0.02(+0.14%) |
Aug 02, 2018 | 10.64 | 10.64 | 10.61 | 10.64 | 32,827 | +0.00(+0.00%) |