Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.24 | 17.71 | 17.19 | 17.57 | 748,560 | +0.39(+2.24%) |
Sep 27, 2019 | 17.23 | 17.40 | 17.12 | 17.18 | 749,853 | -0.06(-0.34%) |
Sep 26, 2019 | 17.22 | 17.35 | 17.14 | 17.24 | 540,993 | +0.02(+0.11%) |
Sep 25, 2019 | 17.11 | 17.23 | 16.88 | 17.22 | 683,832 | +0.15(+0.90%) |
Sep 24, 2019 | 17.23 | 17.37 | 17.04 | 17.07 | 891,851 | -0.16(-0.92%) |
Sep 23, 2019 | 16.98 | 17.35 | 16.90 | 17.23 | 779,279 | +0.29(+1.74%) |
Sep 20, 2019 | 17.11 | 17.11 | 16.77 | 16.93 | 2,069,646 | -0.15(-0.90%) |
Sep 19, 2019 | 16.72 | 17.13 | 16.72 | 17.09 | 958,613 | +0.37(+2.19%) |
Sep 18, 2019 | 16.60 | 16.90 | 16.57 | 16.72 | 1,298,584 | -0.22(-1.31%) |
Sep 17, 2019 | 16.36 | 16.99 | 16.34 | 16.94 | 1,061,506 | +0.66(+4.02%) |
Sep 16, 2019 | 16.16 | 16.32 | 16.09 | 16.29 | 581,003 | +0.12(+0.71%) |
Sep 13, 2019 | 16.38 | 16.44 | 16.07 | 16.17 | 705,653 | -0.20(-1.24%) |
Sep 12, 2019 | 16.31 | 16.49 | 16.17 | 16.37 | 1,209,959 | +0.20(+1.25%) |
Sep 11, 2019 | 16.17 | 16.53 | 16.03 | 16.17 | 1,831,232 | +0.05(+0.30%) |
Sep 10, 2019 | 16.07 | 16.33 | 16.03 | 16.12 | 1,401,765 | +0.07(+0.42%) |
Sep 09, 2019 | 16.37 | 16.37 | 15.72 | 16.06 | 1,216,822 | -0.18(-1.13%) |
Sep 06, 2019 | 16.36 | 16.38 | 16.15 | 16.24 | 627,835 | -0.08(-0.47%) |
Sep 05, 2019 | 16.43 | 16.48 | 16.24 | 16.32 | 650,407 | -0.12(-0.70%) |
Sep 04, 2019 | 16.40 | 16.47 | 16.36 | 16.43 | 523,744 | +0.11(+0.65%) |
Sep 03, 2019 | 16.39 | 16.44 | 16.28 | 16.33 | 554,769 | -0.02(-0.12%) |
Aug 30, 2019 | 16.40 | 16.47 | 16.25 | 16.35 | 421,150 | +0.05(+0.30%) |
Aug 29, 2019 | 16.24 | 16.35 | 16.22 | 16.30 | 726,609 | +0.10(+0.65%) |
Aug 28, 2019 | 16.19 | 16.27 | 16.13 | 16.19 | 595,699 | +0.04(+0.24%) |
Aug 27, 2019 | 16.12 | 16.32 | 16.09 | 16.15 | 659,262 | +0.05(+0.30%) |
Aug 26, 2019 | 15.94 | 16.12 | 15.93 | 16.11 | 421,967 | +0.21(+1.32%) |
Aug 23, 2019 | 16.12 | 16.29 | 15.85 | 15.90 | 703,139 | -0.26(-1.59%) |
Aug 22, 2019 | 15.81 | 16.23 | 15.81 | 16.15 | 802,009 | +0.20(+1.25%) |
Aug 21, 2019 | 15.94 | 16.03 | 15.86 | 15.95 | 971,250 | +0.08(+0.48%) |
Aug 20, 2019 | 16.00 | 16.01 | 15.80 | 15.88 | 872,125 | -0.06(-0.36%) |
Aug 19, 2019 | 16.12 | 16.25 | 15.92 | 15.93 | 965,487 | -0.18(-1.12%) |
Aug 16, 2019 | 15.93 | 16.17 | 15.92 | 16.12 | 631,113 | +0.12(+0.77%) |
Aug 15, 2019 | 16.08 | 16.13 | 15.89 | 15.99 | 710,497 | -0.13(-0.83%) |
Aug 14, 2019 | 16.18 | 16.29 | 16.02 | 16.12 | 838,855 | -0.04(-0.24%) |
Aug 13, 2019 | 16.25 | 16.28 | 15.53 | 16.16 | 967,056 | +0.21(+1.31%) |
Aug 12, 2019 | 15.45 | 16.00 | 15.37 | 15.95 | 1,643,940 | +0.54(+3.52%) |
Aug 09, 2019 | 15.44 | 15.99 | 15.24 | 15.41 | 988,720 | -0.12(-0.80%) |
Aug 08, 2019 | 15.32 | 15.58 | 15.25 | 15.53 | 657,229 | +0.30(+1.94%) |
Aug 07, 2019 | 14.84 | 15.36 | 14.73 | 15.24 | 737,693 | +0.46(+3.09%) |
Aug 06, 2019 | 14.61 | 14.85 | 14.56 | 14.78 | 613,893 | +0.18(+1.24%) |
Aug 05, 2019 | 14.99 | 15.05 | 14.45 | 14.60 | 741,643 | -0.38(-2.54%) |
Aug 02, 2019 | 14.82 | 15.15 | 14.82 | 14.98 | 686,970 | +0.18(+1.22%) |
Aug 01, 2019 | 14.68 | 15.00 | 14.68 | 14.80 | 634,812 | +0.12(+0.84%) |
Jul 31, 2019 | 14.84 | 15.03 | 14.65 | 14.68 | 783,908 | -0.04(-0.26%) |
Jul 30, 2019 | 14.61 | 14.84 | 14.57 | 14.72 | 659,532 | +0.10(+0.72%) |
Jul 29, 2019 | 14.61 | 14.78 | 14.52 | 14.61 | 629,036 | +0.07(+0.46%) |
Jul 26, 2019 | 14.48 | 14.57 | 14.46 | 14.54 | 424,487 | +0.08(+0.53%) |
Jul 25, 2019 | 14.43 | 14.52 | 14.37 | 14.47 | 652,749 | +0.03(+0.20%) |
Jul 24, 2019 | 14.09 | 14.44 | 14.09 | 14.44 | 819,545 | +0.36(+2.57%) |
Jul 23, 2019 | 13.99 | 14.55 | 13.99 | 14.08 | 1,423,866 | +0.15(+1.09%) |
Jul 22, 2019 | 13.89 | 14.03 | 13.68 | 13.92 | 838,717 | +0.04(+0.27%) |
Jul 19, 2019 | 14.11 | 14.20 | 13.89 | 13.89 | 663,241 | -0.27(-1.88%) |
Jul 18, 2019 | 14.07 | 14.21 | 14.00 | 14.15 | 410,539 | +0.06(+0.41%) |
Jul 17, 2019 | 13.91 | 14.14 | 13.88 | 14.10 | 481,280 | +0.17(+1.23%) |
Jul 16, 2019 | 13.74 | 13.94 | 13.74 | 13.92 | 597,916 | +0.18(+1.32%) |
Jul 15, 2019 | 13.67 | 13.81 | 13.62 | 13.74 | 722,739 | +0.15(+1.12%) |
Jul 12, 2019 | 13.97 | 14.02 | 13.54 | 13.59 | 1,195,557 | -0.40(-2.86%) |
Jul 11, 2019 | 14.14 | 14.19 | 13.90 | 13.99 | 596,280 | -0.16(-1.14%) |
Jul 10, 2019 | 13.92 | 14.19 | 13.92 | 14.15 | 954,614 | +0.26(+1.85%) |
Jul 09, 2019 | 13.84 | 13.91 | 13.78 | 13.90 | 681,075 | +0.09(+0.62%) |
Jul 08, 2019 | 13.84 | 13.88 | 13.78 | 13.81 | 888,303 | -0.06(-0.41%) |
Jul 05, 2019 | 13.99 | 14.02 | 13.79 | 13.87 | 818,946 | -0.20(-1.42%) |
Jul 03, 2019 | 13.94 | 14.14 | 13.91 | 14.07 | 648,332 | +0.21(+1.51%) |
Jul 02, 2019 | 13.65 | 13.90 | 13.65 | 13.86 | 1,395,084 | +0.27(+1.96%) |
Jul 01, 2019 | 13.69 | 13.74 | 13.51 | 13.59 | 1,022,649 | -0.03(-0.21%) |
Jun 28, 2019 | 13.41 | 13.67 | 13.41 | 13.62 | 2,432,586 | +0.20(+1.49%) |
Jun 27, 2019 | 13.45 | 13.50 | 13.29 | 13.42 | 1,102,766 | +0.03(+0.21%) |
Jun 26, 2019 | 13.73 | 13.77 | 13.38 | 13.39 | 1,137,909 | -0.28(-2.02%) |
Jun 25, 2019 | 13.72 | 13.82 | 13.63 | 13.67 | 966,428 | -0.09(-0.62%) |
Jun 24, 2019 | 13.83 | 13.90 | 13.68 | 13.75 | 691,442 | +0.01(+0.07%) |
Jun 21, 2019 | 13.65 | 13.80 | 13.65 | 13.74 | 1,300,445 | +0.03(+0.21%) |
Jun 20, 2019 | 13.63 | 13.76 | 13.59 | 13.72 | 1,002,821 | +0.13(+0.98%) |
Jun 19, 2019 | 13.39 | 13.61 | 13.33 | 13.58 | 700,985 | +0.25(+1.86%) |
Jun 18, 2019 | 13.38 | 13.43 | 13.24 | 13.33 | 1,413,458 | -0.04(-0.28%) |
Jun 17, 2019 | 13.22 | 13.43 | 13.10 | 13.37 | 2,255,959 | +0.15(+1.15%) |
Jun 14, 2019 | 13.17 | 13.31 | 13.09 | 13.22 | 1,217,920 | +0.04(+0.29%) |
Jun 13, 2019 | 13.13 | 13.37 | 13.12 | 13.18 | 2,088,245 | +0.07(+0.51%) |
Jun 12, 2019 | 12.98 | 13.16 | 12.98 | 13.12 | 1,684,592 | +0.17(+1.32%) |
Jun 11, 2019 | 13.05 | 13.05 | 12.88 | 12.94 | 960,317 | -0.05(-0.37%) |
Jun 10, 2019 | 12.99 | 13.12 | 12.80 | 12.99 | 1,071,883 | +0.06(+0.44%) |
Jun 07, 2019 | 13.03 | 13.10 | 12.90 | 12.93 | 2,040,332 | -0.02(-0.15%) |
Jun 06, 2019 | 12.89 | 13.04 | 12.89 | 12.95 | 996,383 | +0.05(+0.37%) |
Jun 05, 2019 | 12.86 | 13.04 | 12.85 | 12.91 | 742,441 | +0.05(+0.37%) |
Jun 04, 2019 | 12.95 | 12.97 | 12.80 | 12.86 | 676,594 | -0.05(-0.37%) |
Jun 03, 2019 | 12.86 | 13.04 | 12.86 | 12.91 | 580,489 | +0.05(+0.37%) |
May 31, 2019 | 12.86 | 12.99 | 12.76 | 12.86 | 441,286 | +0.00(+0.01%) |
May 30, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 550,874 | +0.02(+0.15%) |
May 29, 2019 | 12.87 | 12.92 | 12.80 | 12.84 | 837,231 | -0.06(-0.44%) |
May 28, 2019 | 13.10 | 13.13 | 12.88 | 12.89 | 1,822,768 | -0.14(-1.08%) |
May 24, 2019 | 12.98 | 13.10 | 12.93 | 13.04 | 722,794 | +0.14(+1.09%) |
May 23, 2019 | 12.80 | 12.90 | 12.73 | 12.89 | 357,922 | +0.07(+0.51%) |
May 22, 2019 | 12.97 | 13.02 | 12.79 | 12.83 | 471,503 | -0.18(-1.37%) |
May 21, 2019 | 12.83 | 13.06 | 12.77 | 13.01 | 588,275 | +0.21(+1.61%) |
May 20, 2019 | 12.77 | 12.93 | 12.73 | 12.80 | 497,747 | +0.07(+0.59%) |
May 17, 2019 | 12.52 | 12.74 | 12.41 | 12.73 | 574,995 | +0.21(+1.65%) |
May 16, 2019 | 12.48 | 12.71 | 12.48 | 12.52 | 408,072 | -0.01(-0.08%) |
May 15, 2019 | 12.51 | 12.65 | 12.47 | 12.53 | 385,155 | -0.01(-0.07%) |
May 14, 2019 | 12.54 | 12.61 | 12.47 | 12.54 | 364,035 | -0.02(-0.15%) |
May 13, 2019 | 12.43 | 12.61 | 12.40 | 12.56 | 587,253 | -0.07(-0.52%) |
May 10, 2019 | 12.52 | 12.85 | 12.32 | 12.62 | 634,562 | +0.13(+1.05%) |
May 09, 2019 | 12.48 | 12.62 | 12.40 | 12.49 | 545,980 | +0.01(+0.08%) |
May 08, 2019 | 12.83 | 12.90 | 12.45 | 12.48 | 699,376 | -0.35(-2.71%) |
May 07, 2019 | 12.88 | 13.03 | 12.75 | 12.83 | 599,966 | -0.08(-0.58%) |
May 06, 2019 | 12.90 | 13.00 | 12.80 | 12.90 | 467,351 | -0.04(-0.29%) |
May 03, 2019 | 12.72 | 13.03 | 12.72 | 12.94 | 466,091 | +0.23(+1.85%) |
May 02, 2019 | 12.68 | 12.74 | 12.58 | 12.71 | 282,238 | +0.02(+0.15%) |
May 01, 2019 | 12.80 | 12.85 | 12.67 | 12.69 | 381,591 | -0.45(-3.43%) |
Apr 30, 2019 | 12.63 | 13.14 | 12.53 | 13.14 | 440,577 | +0.43(+3.40%) |
Apr 29, 2019 | 12.77 | 12.79 | 12.67 | 12.71 | 387,707 | -0.01(-0.07%) |
Apr 26, 2019 | 12.77 | 12.86 | 12.68 | 12.72 | 442,648 | -0.03(-0.22%) |
Apr 25, 2019 | 12.64 | 12.74 | 12.53 | 12.74 | 479,920 | +0.08(+0.67%) |
Apr 24, 2019 | 12.59 | 12.73 | 12.57 | 12.66 | 423,226 | +0.08(+0.60%) |
Apr 23, 2019 | 12.67 | 12.73 | 12.56 | 12.58 | 484,861 | -0.07(-0.52%) |
Apr 22, 2019 | 12.67 | 12.72 | 12.63 | 12.65 | 376,172 | -0.02(-0.15%) |
Apr 18, 2019 | 12.59 | 12.67 | 12.56 | 12.67 | 435,296 | +0.08(+0.67%) |
Apr 17, 2019 | 12.74 | 12.77 | 12.53 | 12.58 | 571,183 | -0.12(-0.96%) |
Apr 16, 2019 | 12.72 | 12.77 | 12.61 | 12.71 | 488,652 | +0.01(+0.07%) |
Apr 15, 2019 | 12.75 | 12.89 | 12.62 | 12.70 | 539,773 | -0.03(-0.22%) |
Apr 12, 2019 | 12.68 | 12.75 | 12.59 | 12.73 | 560,184 | +0.08(+0.59%) |
Apr 11, 2019 | 12.65 | 12.72 | 12.54 | 12.65 | 857,385 | -0.02(-0.15%) |
Apr 10, 2019 | 12.44 | 12.85 | 12.21 | 12.67 | 1,268,053 | -0.51(-3.85%) |
Apr 09, 2019 | 13.23 | 13.37 | 13.17 | 13.18 | 1,251,777 | -0.08(-0.64%) |
Apr 08, 2019 | 13.44 | 13.49 | 13.24 | 13.26 | 812,291 | -0.21(-1.53%) |
Apr 05, 2019 | 13.39 | 13.56 | 13.37 | 13.47 | 1,017,538 | +0.10(+0.77%) |
Apr 04, 2019 | 13.29 | 13.41 | 13.27 | 13.36 | 891,648 | +0.14(+1.06%) |
Apr 03, 2019 | 12.98 | 13.32 | 12.96 | 13.22 | 1,025,698 | +0.28(+2.18%) |
Apr 02, 2019 | 12.93 | 13.02 | 12.87 | 12.94 | 910,648 | +0.07(+0.51%) |
Apr 01, 2019 | 12.94 | 12.94 | 12.80 | 12.88 | 576,707 | -0.02(-0.15%) |
Mar 29, 2019 | 12.95 | 12.97 | 12.77 | 12.89 | 655,448 | -0.03(-0.22%) |
Mar 28, 2019 | 12.90 | 12.96 | 12.84 | 12.92 | 772,714 | +0.02(+0.14%) |
Mar 27, 2019 | 12.98 | 13.12 | 12.81 | 12.90 | 625,524 | -0.07(-0.58%) |
Mar 26, 2019 | 12.95 | 13.05 | 12.88 | 12.98 | 799,590 | +0.05(+0.36%) |
Mar 25, 2019 | 12.84 | 13.00 | 12.74 | 12.93 | 535,286 | +0.08(+0.66%) |
Mar 22, 2019 | 12.96 | 12.99 | 12.81 | 12.85 | 1,071,990 | -0.12(-0.94%) |
Mar 21, 2019 | 12.85 | 13.05 | 12.82 | 12.97 | 917,782 | +0.00(+0.01%) |
Mar 20, 2019 | 13.02 | 13.07 | 12.79 | 12.97 | 1,645,289 | -0.05(-0.36%) |
Mar 19, 2019 | 12.37 | 13.14 | 12.37 | 13.01 | 2,198,365 | +0.83(+6.83%) |
Mar 18, 2019 | 11.75 | 12.31 | 11.74 | 12.18 | 2,072,026 | +0.53(+4.52%) |
Mar 15, 2019 | 11.68 | 11.77 | 11.53 | 11.65 | 1,688,504 | +0.05(+0.40%) |
Mar 14, 2019 | 11.61 | 11.66 | 11.53 | 11.61 | 599,265 | +0.00(+0.00%) |
Mar 13, 2019 | 11.56 | 11.65 | 11.56 | 11.61 | 608,989 | +0.06(+0.48%) |
Mar 12, 2019 | 11.63 | 11.67 | 11.54 | 11.55 | 491,539 | -0.05(-0.40%) |
Mar 11, 2019 | 11.44 | 11.65 | 11.43 | 11.60 | 444,326 | +0.20(+1.79%) |
Mar 08, 2019 | 11.39 | 11.43 | 11.28 | 11.40 | 366,502 | -0.04(-0.32%) |
Mar 07, 2019 | 11.37 | 11.60 | 11.35 | 11.43 | 599,513 | +0.13(+1.15%) |
Mar 06, 2019 | 11.59 | 11.65 | 11.29 | 11.30 | 878,197 | -0.30(-2.55%) |
Mar 05, 2019 | 11.54 | 11.66 | 11.54 | 11.60 | 590,324 | +0.05(+0.40%) |
Mar 04, 2019 | 11.66 | 11.67 | 11.46 | 11.55 | 718,904 | -0.09(-0.79%) |
Mar 01, 2019 | 11.58 | 11.68 | 11.47 | 11.65 | 536,563 | +0.07(+0.64%) |
Feb 28, 2019 | 11.60 | 11.68 | 11.54 | 11.57 | 890,086 | -0.06(-0.48%) |
Feb 27, 2019 | 11.71 | 11.72 | 11.56 | 11.63 | 343,434 | -0.08(-0.71%) |
Feb 26, 2019 | 11.68 | 11.72 | 11.57 | 11.71 | 387,757 | +0.05(+0.40%) |
Feb 25, 2019 | 11.58 | 11.69 | 11.56 | 11.66 | 714,822 | +0.14(+1.20%) |
Feb 22, 2019 | 11.61 | 11.61 | 11.48 | 11.53 | 519,265 | -0.03(-0.24%) |
Feb 21, 2019 | 11.52 | 11.63 | 11.49 | 11.55 | 505,861 | -0.01(-0.08%) |
Feb 20, 2019 | 11.41 | 11.57 | 11.40 | 11.56 | 552,125 | +0.13(+1.13%) |
Feb 19, 2019 | 11.36 | 11.47 | 11.33 | 11.43 | 534,682 | +0.08(+0.73%) |
Feb 15, 2019 | 11.34 | 11.41 | 11.30 | 11.35 | 507,156 | +0.04(+0.33%) |
Feb 14, 2019 | 11.20 | 11.37 | 11.15 | 11.31 | 395,435 | +0.09(+0.82%) |
Feb 13, 2019 | 11.32 | 11.38 | 11.16 | 11.22 | 395,993 | -0.11(-0.98%) |
Feb 12, 2019 | 11.40 | 11.47 | 11.31 | 11.33 | 407,668 | -0.04(-0.33%) |
Feb 11, 2019 | 11.27 | 11.37 | 11.23 | 11.37 | 500,993 | +0.13(+1.15%) |
Feb 08, 2019 | 11.14 | 11.25 | 11.13 | 11.24 | 320,878 | +0.06(+0.50%) |
Feb 07, 2019 | 11.17 | 11.20 | 11.04 | 11.18 | 499,137 | -0.03(-0.25%) |
Feb 06, 2019 | 11.26 | 11.34 | 11.17 | 11.21 | 500,730 | -0.05(-0.41%) |
Feb 05, 2019 | 11.23 | 11.28 | 11.11 | 11.26 | 772,731 | +0.06(+0.58%) |
Feb 04, 2019 | 11.05 | 11.23 | 10.98 | 11.19 | 951,078 | +0.13(+1.17%) |
Feb 01, 2019 | 10.96 | 11.06 | 10.85 | 11.06 | 733,544 | +0.07(+0.67%) |
Jan 31, 2019 | 10.64 | 11.01 | 10.62 | 10.99 | 919,579 | +0.38(+3.57%) |
Jan 30, 2019 | 10.54 | 10.66 | 10.51 | 10.61 | 592,726 | +0.07(+0.70%) |
Jan 29, 2019 | 10.62 | 10.62 | 10.51 | 10.54 | 626,580 | +0.03(+0.26%) |
Jan 28, 2019 | 10.57 | 10.65 | 10.47 | 10.51 | 624,746 | -0.03(-0.26%) |
Jan 25, 2019 | 10.61 | 10.68 | 10.51 | 10.54 | 631,810 | -0.06(-0.61%) |
Jan 24, 2019 | 10.51 | 10.61 | 10.49 | 10.60 | 620,121 | +0.07(+0.70%) |
Jan 23, 2019 | 10.49 | 10.59 | 10.41 | 10.53 | 664,210 | +0.07(+0.71%) |
Jan 22, 2019 | 10.70 | 10.73 | 10.43 | 10.45 | 835,520 | -0.27(-2.50%) |
Jan 18, 2019 | 10.79 | 10.87 | 10.69 | 10.72 | 644,568 | -0.06(-0.52%) |
Jan 17, 2019 | 10.79 | 10.85 | 10.73 | 10.78 | 532,353 | -0.02(-0.17%) |
Jan 16, 2019 | 10.84 | 10.91 | 10.79 | 10.79 | 573,561 | -0.04(-0.34%) |
Jan 15, 2019 | 10.80 | 10.87 | 10.62 | 10.83 | 834,457 | +0.00(+0.00%) |
Jan 14, 2019 | 10.68 | 10.93 | 10.58 | 10.83 | 965,568 | +0.07(+0.69%) |
Jan 11, 2019 | 10.68 | 10.87 | 10.63 | 10.76 | 2,382,047 | +0.02(+0.17%) |
Jan 10, 2019 | 10.64 | 10.77 | 10.51 | 10.74 | 2,137,423 | +0.10(+0.96%) |
Jan 09, 2019 | 10.67 | 10.68 | 10.54 | 10.64 | 791,173 | +0.00(+0.00%) |
Jan 08, 2019 | 10.48 | 10.66 | 10.40 | 10.64 | 772,950 | +0.23(+2.22%) |
Jan 07, 2019 | 10.67 | 10.67 | 10.35 | 10.41 | 584,021 | -0.10(-0.97%) |
Jan 04, 2019 | 10.21 | 10.57 | 10.17 | 10.51 | 622,188 | +0.36(+3.56%) |
Jan 03, 2019 | 10.31 | 10.44 | 10.14 | 10.15 | 606,063 | -0.18(-1.70%) |
Jan 02, 2019 | 10.31 | 10.38 | 10.15 | 10.32 | 687,777 | -0.06(-0.53%) |
Dec 31, 2018 | 10.28 | 10.40 | 10.23 | 10.38 | 538,077 | +0.19(+1.81%) |
Dec 28, 2018 | 10.08 | 10.26 | 10.08 | 10.19 | 936,148 | +0.10(+1.01%) |
Dec 27, 2018 | 9.943 | 10.09 | 9.795 | 10.09 | 631,061 | +0.05(+0.46%) |
Dec 26, 2018 | 9.629 | 10.05 | 9.564 | 10.05 | 612,127 | +0.49(+5.13%) |
Dec 24, 2018 | 9.814 | 9.934 | 9.555 | 9.555 | 632,783 | -0.26(-2.64%) |
Dec 21, 2018 | 10.06 | 10.17 | 9.805 | 9.814 | 3,052,562 | -0.17(-1.67%) |
Dec 20, 2018 | 10.15 | 10.29 | 9.805 | 9.980 | 718,526 | -0.17(-1.64%) |
Dec 19, 2018 | 10.22 | 10.35 | 10.07 | 10.15 | 572,266 | -0.06(-0.54%) |
Dec 18, 2018 | 10.32 | 10.43 | 10.13 | 10.20 | 678,132 | -0.06(-0.54%) |
Dec 17, 2018 | 10.66 | 10.68 | 10.22 | 10.26 | 787,650 | -0.38(-3.56%) |
Dec 14, 2018 | 10.58 | 10.76 | 10.54 | 10.64 | 679,596 | +0.04(+0.35%) |
Dec 13, 2018 | 10.68 | 10.81 | 10.60 | 10.60 | 791,334 | +0.05(+0.44%) |
Dec 12, 2018 | 10.67 | 10.73 | 10.54 | 10.55 | 356,772 | -0.06(-0.61%) |
Dec 11, 2018 | 10.59 | 10.71 | 10.57 | 10.62 | 621,308 | -0.02(-0.17%) |
Dec 10, 2018 | 10.56 | 10.67 | 10.47 | 10.64 | 623,879 | +0.07(+0.70%) |
Dec 07, 2018 | 10.67 | 10.79 | 10.53 | 10.56 | 970,203 | -0.10(-0.95%) |
Dec 06, 2018 | 10.64 | 10.73 | 10.38 | 10.66 | 771,296 | -0.02(-0.17%) |
Dec 04, 2018 | 10.75 | 10.88 | 10.64 | 10.68 | 763,383 | -0.09(-0.86%) |
Dec 03, 2018 | 10.72 | 10.80 | 10.53 | 10.78 | 508,353 | +0.14(+1.30%) |
Nov 30, 2018 | 10.54 | 10.69 | 10.45 | 10.64 | 608,674 | +0.13(+1.23%) |
Nov 29, 2018 | 10.50 | 10.61 | 10.43 | 10.51 | 483,352 | +0.02(+0.17%) |
Nov 28, 2018 | 10.49 | 10.53 | 10.40 | 10.49 | 400,169 | +0.04(+0.35%) |
Nov 27, 2018 | 10.37 | 10.49 | 10.35 | 10.45 | 488,393 | +0.05(+0.53%) |
Nov 26, 2018 | 10.33 | 10.42 | 10.33 | 10.40 | 412,449 | +0.11(+1.06%) |
Nov 23, 2018 | 10.22 | 10.35 | 10.20 | 10.29 | 222,699 | +0.04(+0.36%) |
Nov 21, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.04(+0.36%) | |
Nov 20, 2018 | 10.31 | 10.34 | 10.16 | 10.22 | 494,557 | -0.14(-1.32%) |
Nov 19, 2018 | 10.23 | 10.43 | 10.20 | 10.35 | 430,550 | +0.15(+1.43%) |
Nov 16, 2018 | 10.03 | 10.23 | 9.962 | 10.21 | 562,905 | +0.15(+1.54%) |
Nov 15, 2018 | 9.916 | 10.09 | 9.853 | 10.05 | 498,455 | +0.13(+1.28%) |
Nov 14, 2018 | 10.15 | 10.18 | 9.816 | 9.925 | 1,095,741 | -0.18(-1.80%) |
Nov 13, 2018 | 10.13 | 10.17 | 10.01 | 10.11 | 845,267 | +0.04(+0.41%) |
Nov 12, 2018 | 10.06 | 10.08 | 9.925 | 10.07 | 709,695 | +0.00(+0.00%) |
Nov 09, 2018 | 10.06 | 10.25 | 9.671 | 10.07 | 1,235,401 | -0.70(-6.47%) |
Nov 08, 2018 | 10.78 | 10.85 | 10.66 | 10.76 | 441,005 | +0.01(+0.08%) |
Nov 07, 2018 | 10.53 | 10.77 | 10.50 | 10.75 | 353,158 | +0.24(+2.25%) |
Nov 06, 2018 | 10.48 | 10.60 | 10.37 | 10.52 | 340,329 | +0.05(+0.43%) |
Nov 05, 2018 | 10.40 | 10.56 | 10.40 | 10.47 | 549,342 | +0.11(+1.05%) |
Nov 02, 2018 | 10.39 | 10.42 | 10.24 | 10.36 | 437,595 | +0.02(+0.18%) |
Nov 01, 2018 | 10.25 | 10.38 | 10.20 | 10.34 | 365,028 | +0.09(+0.89%) |
Oct 31, 2018 | 10.35 | 10.41 | 10.21 | 10.25 | 506,714 | -0.05(-0.53%) |
Oct 30, 2018 | 10.07 | 10.36 | 10.03 | 10.31 | 584,560 | +0.25(+2.44%) |
Oct 29, 2018 | 10.01 | 10.12 | 9.953 | 10.06 | 628,264 | +0.13(+1.28%) |
Oct 26, 2018 | 9.944 | 10.08 | 9.843 | 9.934 | 445,619 | -0.05(-0.55%) |
Oct 25, 2018 | 9.907 | 10.06 | 9.843 | 9.989 | 435,755 | +0.11(+1.10%) |
Oct 24, 2018 | 9.980 | 10.02 | 9.880 | 9.880 | 650,571 | -0.05(-0.55%) |
Oct 23, 2018 | 10.02 | 10.06 | 9.789 | 9.934 | 573,387 | -0.15(-1.53%) |
Oct 22, 2018 | 10.13 | 10.21 | 10.01 | 10.09 | 407,149 | -0.03(-0.27%) |
Oct 19, 2018 | 10.16 | 10.25 | 10.03 | 10.12 | 1,010,283 | -0.05(-0.54%) |
Oct 18, 2018 | 10.28 | 10.36 | 10.10 | 10.17 | 467,995 | -0.12(-1.15%) |
Oct 17, 2018 | 10.42 | 10.44 | 10.21 | 10.29 | 341,022 | -0.14(-1.31%) |
Oct 16, 2018 | 10.21 | 10.46 | 10.18 | 10.43 | 515,952 | +0.25(+2.51%) |
Oct 15, 2018 | 10.03 | 10.21 | 9.989 | 10.17 | 474,316 | +0.18(+1.82%) |
Oct 12, 2018 | 10.01 | 10.15 | 9.880 | 9.989 | 573,677 | +0.06(+0.64%) |
Oct 11, 2018 | 9.916 | 10.11 | 9.862 | 9.925 | 532,292 | -0.02(-0.18%) |
Oct 10, 2018 | 10.13 | 10.17 | 9.925 | 9.944 | 487,219 | -0.22(-2.15%) |
Oct 09, 2018 | 10.24 | 10.40 | 10.10 | 10.16 | 499,455 | -0.07(-0.71%) |
Oct 08, 2018 | 10.12 | 10.25 | 10.07 | 10.23 | 491,019 | +0.11(+1.08%) |
Oct 05, 2018 | 10.33 | 10.38 | 10.08 | 10.13 | 801,213 | -0.21(-2.02%) |
Oct 04, 2018 | 10.71 | 10.71 | 10.32 | 10.33 | 494,206 | -0.37(-3.48%) |
Oct 03, 2018 | 10.71 | 10.83 | 10.65 | 10.71 | 389,903 | +0.02(+0.17%) |
Oct 02, 2018 | 10.53 | 10.70 | 10.53 | 10.69 | 495,182 | +0.15(+1.47%) |