Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.63 | 10.66 | 10.58 | 10.59 | 2,635,718 | +0.01(+0.12%) |
Mar 28, 2019 | 10.54 | 10.58 | 10.50 | 10.58 | 2,717,659 | +0.07(+0.71%) |
Mar 27, 2019 | 10.54 | 10.57 | 10.50 | 10.50 | 2,496,150 | +0.01(+0.06%) |
Mar 26, 2019 | 10.55 | 10.59 | 10.47 | 10.50 | 3,194,075 | -0.02(-0.23%) |
Mar 25, 2019 | 10.50 | 10.54 | 10.41 | 10.52 | 3,118,180 | +0.02(+0.18%) |
Mar 22, 2019 | 10.52 | 10.58 | 10.47 | 10.50 | 3,063,784 | -0.04(-0.35%) |
Mar 21, 2019 | 10.55 | 10.60 | 10.53 | 10.54 | 2,399,784 | -0.02(-0.18%) |
Mar 20, 2019 | 10.47 | 10.61 | 10.47 | 10.56 | 3,646,342 | +0.05(+0.47%) |
Mar 19, 2019 | 10.65 | 10.65 | 10.50 | 10.51 | 3,377,044 | -0.11(-0.99%) |
Mar 18, 2019 | 10.62 | 10.63 | 10.56 | 10.62 | 2,458,365 | +0.01(+0.06%) |
Mar 15, 2019 | 10.57 | 10.62 | 10.53 | 10.61 | 4,166,235 | +0.05(+0.47%) |
Mar 14, 2019 | 10.54 | 10.64 | 10.51 | 10.56 | 5,452,217 | +0.06(+0.53%) |
Mar 13, 2019 | 10.55 | 10.56 | 10.47 | 10.50 | 4,574,121 | -0.04(-0.34%) |
Mar 12, 2019 | 10.55 | 10.58 | 10.49 | 10.54 | 3,065,334 | +0.00(+0.00%) |
Mar 11, 2019 | 10.43 | 10.55 | 10.42 | 10.54 | 3,262,259 | +0.13(+1.27%) |
Mar 08, 2019 | 10.42 | 10.43 | 10.31 | 10.41 | 2,942,627 | -0.01(-0.12%) |
Mar 07, 2019 | 10.39 | 10.44 | 10.30 | 10.42 | 4,100,878 | +0.02(+0.17%) |
Mar 06, 2019 | 10.43 | 10.49 | 10.39 | 10.40 | 2,567,122 | -0.02(-0.23%) |
Mar 05, 2019 | 10.51 | 10.52 | 10.41 | 10.43 | 3,741,381 | -0.10(-0.97%) |
Mar 04, 2019 | 10.49 | 10.57 | 10.47 | 10.53 | 3,480,584 | +0.05(+0.52%) |
Mar 01, 2019 | 10.51 | 10.55 | 10.45 | 10.47 | 4,120,574 | +0.03(+0.29%) |
Feb 28, 2019 | 10.50 | 10.53 | 10.44 | 10.44 | 4,021,342 | -0.03(-0.29%) |
Feb 27, 2019 | 10.46 | 10.52 | 10.46 | 10.47 | 2,333,579 | +0.01(+0.12%) |
Feb 26, 2019 | 10.50 | 10.54 | 10.46 | 10.46 | 3,191,739 | -0.05(-0.46%) |
Feb 25, 2019 | 10.55 | 10.56 | 10.44 | 10.51 | 3,215,089 | -0.01(-0.06%) |
Feb 22, 2019 | 10.45 | 10.55 | 10.42 | 10.52 | 3,972,315 | +0.06(+0.58%) |
Feb 21, 2019 | 10.37 | 10.47 | 10.35 | 10.46 | 3,244,081 | +0.07(+0.70%) |
Feb 20, 2019 | 10.32 | 10.38 | 10.29 | 10.38 | 3,115,160 | +0.04(+0.41%) |
Feb 19, 2019 | 10.35 | 10.38 | 10.28 | 10.34 | 3,830,577 | -0.01(-0.06%) |
Feb 15, 2019 | 10.36 | 10.40 | 10.24 | 10.35 | 4,813,777 | +0.01(+0.06%) |
Feb 14, 2019 | 10.28 | 10.35 | 10.28 | 10.34 | 4,377,920 | +0.04(+0.41%) |
Feb 13, 2019 | 10.31 | 10.39 | 10.24 | 10.30 | 4,129,194 | +0.01(+0.06%) |
Feb 12, 2019 | 10.24 | 10.41 | 10.11 | 10.29 | 8,928,441 | +0.28(+2.83%) |
Feb 11, 2019 | 10.02 | 10.10 | 9.998 | 10.01 | 3,585,138 | +0.04(+0.36%) |
Feb 08, 2019 | 9.949 | 10.01 | 9.931 | 9.974 | 2,653,240 | +0.01(+0.06%) |
Feb 07, 2019 | 10.06 | 10.06 | 9.901 | 9.968 | 2,412,548 | -0.07(-0.66%) |
Feb 06, 2019 | 10.02 | 10.05 | 9.974 | 10.03 | 2,819,780 | -0.01(-0.06%) |
Feb 05, 2019 | 9.962 | 10.05 | 9.925 | 10.04 | 3,218,958 | +0.09(+0.91%) |
Feb 04, 2019 | 9.859 | 9.968 | 9.841 | 9.949 | 2,757,836 | +0.12(+1.23%) |
Feb 01, 2019 | 9.847 | 9.856 | 9.775 | 9.829 | 3,392,877 | +0.00(+0.00%) |
Jan 31, 2019 | 9.805 | 9.883 | 9.781 | 9.829 | 3,645,206 | +0.03(+0.31%) |
Jan 30, 2019 | 9.708 | 9.829 | 9.690 | 9.799 | 2,842,677 | +0.10(+1.06%) |
Jan 29, 2019 | 9.702 | 9.744 | 9.672 | 9.696 | 2,091,207 | -0.01(-0.06%) |
Jan 28, 2019 | 9.684 | 9.720 | 9.606 | 9.702 | 2,859,760 | -0.01(-0.06%) |
Jan 25, 2019 | 9.708 | 9.738 | 9.660 | 9.708 | 3,106,144 | +0.03(+0.31%) |
Jan 24, 2019 | 9.630 | 9.690 | 9.624 | 9.678 | 4,554,755 | +0.05(+0.50%) |
Jan 23, 2019 | 9.714 | 9.714 | 9.539 | 9.630 | 4,846,636 | -0.02(-0.19%) |
Jan 22, 2019 | 9.750 | 9.823 | 9.603 | 9.648 | 4,844,755 | -0.14(-1.48%) |
Jan 18, 2019 | 9.877 | 9.883 | 9.763 | 9.793 | 2,947,105 | -0.04(-0.43%) |
Jan 17, 2019 | 9.775 | 9.871 | 9.763 | 9.835 | 2,342,934 | +0.05(+0.49%) |
Jan 16, 2019 | 9.877 | 9.907 | 9.763 | 9.787 | 10,620,290 | -0.07(-0.67%) |
Jan 15, 2019 | 9.787 | 9.865 | 9.787 | 9.853 | 2,465,963 | +0.05(+0.49%) |
Jan 14, 2019 | 9.817 | 9.907 | 9.769 | 9.805 | 2,779,508 | -0.02(-0.18%) |
Jan 11, 2019 | 9.775 | 9.865 | 9.775 | 9.823 | 2,772,975 | +0.00(+0.00%) |
Jan 10, 2019 | 9.738 | 9.889 | 9.714 | 9.823 | 2,652,466 | +0.04(+0.43%) |
Jan 09, 2019 | 9.925 | 9.931 | 9.696 | 9.781 | 3,605,800 | -0.11(-1.10%) |
Jan 08, 2019 | 9.757 | 9.901 | 9.708 | 9.889 | 4,859,772 | +0.19(+1.93%) |
Jan 07, 2019 | 9.539 | 9.829 | 9.521 | 9.702 | 4,221,002 | +0.20(+2.09%) |
Jan 04, 2019 | 9.304 | 9.570 | 9.298 | 9.503 | 2,996,691 | +0.29(+3.14%) |
Jan 03, 2019 | 9.316 | 9.383 | 9.214 | 9.214 | 4,170,536 | -0.13(-1.36%) |
Jan 02, 2019 | 9.310 | 9.449 | 9.268 | 9.340 | 3,413,325 | -0.05(-0.58%) |
Dec 31, 2018 | 9.431 | 9.473 | 9.280 | 9.395 | 7,291,561 | +0.00(+0.00%) |
Dec 28, 2018 | 9.377 | 9.467 | 9.280 | 9.395 | 5,725,719 | +0.10(+1.04%) |
Dec 27, 2018 | 9.105 | 9.298 | 8.956 | 9.298 | 7,194,456 | +0.14(+1.58%) |
Dec 26, 2018 | 8.900 | 9.160 | 8.834 | 9.154 | 7,115,847 | +0.28(+3.20%) |
Dec 24, 2018 | 8.894 | 8.973 | 8.743 | 8.870 | 4,498,187 | -0.08(-0.88%) |
Dec 21, 2018 | 9.111 | 9.268 | 8.930 | 8.948 | 8,461,713 | -0.18(-1.98%) |
Dec 20, 2018 | 9.286 | 9.298 | 8.985 | 9.129 | 9,642,753 | -0.17(-1.82%) |
Dec 19, 2018 | 9.334 | 9.594 | 9.244 | 9.298 | 8,411,836 | +0.06(+0.65%) |
Dec 18, 2018 | 9.256 | 9.389 | 9.208 | 9.238 | 8,064,983 | +0.09(+0.99%) |
Dec 17, 2018 | 9.648 | 9.660 | 9.129 | 9.147 | 9,622,101 | -0.51(-5.31%) |
Dec 14, 2018 | 9.570 | 9.702 | 9.539 | 9.660 | 4,328,038 | +0.05(+0.50%) |
Dec 13, 2018 | 9.781 | 9.817 | 9.576 | 9.612 | 5,206,816 | -0.11(-1.12%) |
Dec 12, 2018 | 9.797 | 9.803 | 9.614 | 9.720 | 4,986,280 | +0.02(+0.18%) |
Dec 11, 2018 | 9.703 | 9.750 | 9.632 | 9.703 | 6,710,491 | +0.11(+1.10%) |
Dec 10, 2018 | 9.779 | 9.847 | 9.497 | 9.597 | 6,982,732 | -0.16(-1.69%) |
Dec 07, 2018 | 9.838 | 9.944 | 9.750 | 9.762 | 4,384,851 | -0.08(-0.78%) |
Dec 06, 2018 | 9.956 | 9.962 | 9.597 | 9.838 | 8,094,714 | -0.12(-1.24%) |
Dec 04, 2018 | 10.13 | 10.16 | 9.950 | 9.962 | 4,381,284 | -0.19(-1.91%) |
Dec 03, 2018 | 10.11 | 10.21 | 10.07 | 10.16 | 3,255,872 | +0.12(+1.23%) |
Nov 30, 2018 | 10.03 | 10.07 | 10.01 | 10.03 | 1,925,760 | +0.01(+0.12%) |
Nov 29, 2018 | 10.08 | 10.09 | 10.01 | 10.02 | 2,010,201 | -0.04(-0.41%) |
Nov 28, 2018 | 9.979 | 10.06 | 9.950 | 10.06 | 2,092,725 | +0.12(+1.18%) |
Nov 27, 2018 | 9.973 | 10.00 | 9.915 | 9.944 | 2,880,736 | -0.02(-0.24%) |
Nov 26, 2018 | 10.06 | 10.12 | 9.968 | 9.968 | 2,722,731 | -0.03(-0.29%) |
Nov 23, 2018 | 9.962 | 10.04 | 9.932 | 9.997 | 1,051,542 | -0.01(-0.12%) |
Nov 21, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.18(+1.80%) | |
Nov 20, 2018 | 10.06 | 10.09 | 9.826 | 9.832 | 5,281,625 | -0.28(-2.79%) |
Nov 19, 2018 | 10.14 | 10.18 | 10.09 | 10.11 | 2,497,348 | -0.02(-0.23%) |
Nov 16, 2018 | 10.16 | 10.22 | 10.13 | 10.14 | 2,519,047 | -0.03(-0.29%) |
Nov 15, 2018 | 10.05 | 10.19 | 10.05 | 10.17 | 3,401,080 | +0.11(+1.05%) |
Nov 14, 2018 | 10.26 | 10.27 | 10.05 | 10.06 | 5,223,351 | -0.19(-1.89%) |
Nov 13, 2018 | 10.23 | 10.32 | 10.23 | 10.26 | 3,099,521 | +0.07(+0.69%) |
Nov 12, 2018 | 10.36 | 10.38 | 10.19 | 10.19 | 3,572,189 | -0.16(-1.59%) |
Nov 09, 2018 | 10.33 | 10.37 | 10.27 | 10.35 | 3,500,101 | +0.02(+0.23%) |
Nov 08, 2018 | 10.30 | 10.36 | 10.29 | 10.33 | 2,149,191 | +0.02(+0.23%) |
Nov 07, 2018 | 10.29 | 10.33 | 10.26 | 10.30 | 4,626,045 | +0.04(+0.40%) |
Nov 06, 2018 | 10.23 | 10.28 | 10.21 | 10.26 | 3,699,439 | +0.06(+0.64%) |
Nov 05, 2018 | 10.12 | 10.26 | 10.12 | 10.20 | 3,092,136 | +0.10(+0.99%) |
Nov 02, 2018 | 10.19 | 10.26 | 10.08 | 10.10 | 4,520,731 | -0.05(-0.52%) |
Nov 01, 2018 | 10.13 | 10.21 | 10.04 | 10.15 | 4,952,974 | +0.05(+0.47%) |
Oct 31, 2018 | 9.838 | 10.13 | 9.750 | 10.10 | 7,685,341 | +0.52(+5.47%) |
Oct 30, 2018 | 9.603 | 9.656 | 9.497 | 9.579 | 2,865,364 | +0.00(+0.00%) |
Oct 29, 2018 | 9.550 | 9.720 | 9.538 | 9.579 | 3,353,081 | +0.09(+0.93%) |
Oct 26, 2018 | 9.455 | 9.520 | 9.402 | 9.491 | 3,961,584 | +0.01(+0.06%) |
Oct 25, 2018 | 9.491 | 9.526 | 9.455 | 9.485 | 2,876,175 | +0.04(+0.37%) |
Oct 24, 2018 | 9.497 | 9.538 | 9.450 | 9.450 | 3,278,085 | -0.05(-0.50%) |
Oct 23, 2018 | 9.538 | 9.561 | 9.450 | 9.497 | 2,856,114 | -0.07(-0.74%) |
Oct 22, 2018 | 9.585 | 9.626 | 9.561 | 9.567 | 2,222,485 | -0.01(-0.06%) |
Oct 19, 2018 | 9.644 | 9.661 | 9.561 | 9.573 | 1,841,175 | -0.05(-0.49%) |
Oct 18, 2018 | 9.714 | 9.714 | 9.573 | 9.620 | 2,594,695 | -0.08(-0.85%) |
Oct 17, 2018 | 9.720 | 9.773 | 9.679 | 9.703 | 2,374,357 | -0.03(-0.30%) |
Oct 16, 2018 | 9.667 | 9.738 | 9.644 | 9.732 | 1,852,545 | +0.09(+0.92%) |
Oct 15, 2018 | 9.632 | 9.685 | 9.597 | 9.644 | 2,142,681 | +0.01(+0.06%) |
Oct 12, 2018 | 9.714 | 9.756 | 9.597 | 9.638 | 4,012,369 | -0.01(-0.06%) |
Oct 11, 2018 | 9.750 | 9.773 | 9.638 | 9.644 | 4,933,838 | -0.13(-1.33%) |
Oct 10, 2018 | 9.909 | 9.938 | 9.773 | 9.773 | 3,537,675 | -0.14(-1.37%) |
Oct 09, 2018 | 9.803 | 9.915 | 9.762 | 9.909 | 2,773,837 | +0.09(+0.90%) |
Oct 08, 2018 | 9.862 | 9.891 | 9.767 | 9.820 | 2,654,830 | -0.06(-0.66%) |
Oct 05, 2018 | 9.926 | 9.991 | 9.862 | 9.885 | 3,186,218 | -0.04(-0.42%) |
Oct 04, 2018 | 10.09 | 10.10 | 9.921 | 9.926 | 5,279,623 | -0.17(-1.69%) |
Oct 03, 2018 | 10.08 | 10.11 | 10.03 | 10.10 | 2,210,935 | +0.04(+0.41%) |
Oct 02, 2018 | 10.11 | 10.13 | 10.03 | 10.06 | 3,008,049 | -0.08(-0.76%) |
Oct 01, 2018 | 10.13 | 10.21 | 10.10 | 10.13 | 4,111,021 | +0.01(+0.12%) |
Sep 28, 2018 | 10.26 | 10.26 | 10.11 | 10.12 | 5,129,473 | -0.09(-0.92%) |
Sep 27, 2018 | 10.23 | 10.23 | 10.17 | 10.21 | 2,977,826 | +0.01(+0.06%) |
Sep 26, 2018 | 10.23 | 10.26 | 10.20 | 10.21 | 2,331,556 | +0.00(+0.00%) |
Sep 25, 2018 | 10.24 | 10.24 | 10.20 | 10.21 | 2,682,714 | -0.02(-0.23%) |
Sep 24, 2018 | 10.20 | 10.24 | 10.18 | 10.23 | 2,544,687 | +0.03(+0.29%) |
Sep 21, 2018 | 10.18 | 10.23 | 10.13 | 10.20 | 2,844,649 | +0.04(+0.35%) |
Sep 20, 2018 | 10.11 | 10.17 | 10.07 | 10.17 | 2,305,944 | +0.08(+0.76%) |
Sep 19, 2018 | 10.15 | 10.19 | 10.07 | 10.09 | 3,117,556 | -0.06(-0.64%) |
Sep 18, 2018 | 10.16 | 10.18 | 10.13 | 10.16 | 2,354,771 | -0.02(-0.23%) |
Sep 17, 2018 | 10.20 | 10.20 | 10.11 | 10.18 | 2,703,242 | -0.02(-0.23%) |
Sep 14, 2018 | 10.10 | 10.20 | 10.09 | 10.20 | 3,289,657 | +0.09(+0.87%) |
Sep 13, 2018 | 10.04 | 10.15 | 10.04 | 10.11 | 3,770,917 | +0.11(+1.12%) |
Sep 12, 2018 | 10.04 | 10.04 | 9.940 | 10.00 | 4,026,329 | -0.01(-0.11%) |
Sep 11, 2018 | 10.07 | 10.07 | 10.01 | 10.01 | 2,491,996 | -0.04(-0.40%) |
Sep 10, 2018 | 10.05 | 10.08 | 10.04 | 10.05 | 2,479,489 | +0.01(+0.11%) |
Sep 07, 2018 | 10.07 | 10.08 | 10.04 | 10.04 | 2,436,134 | -0.02(-0.17%) |
Sep 06, 2018 | 10.03 | 10.10 | 9.991 | 10.06 | 3,548,021 | +0.03(+0.29%) |
Sep 05, 2018 | 10.07 | 10.09 | 10.03 | 10.03 | 3,255,303 | -0.05(-0.46%) |
Sep 04, 2018 | 10.07 | 10.12 | 10.05 | 10.08 | 3,114,755 | +0.03(+0.29%) |
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 1,653,443 | +0.01(+0.11%) |
Aug 29, 2018 | 10.03 | 10.06 | 10.02 | 10.03 | 2,291,609 | -0.03(-0.29%) |
Aug 28, 2018 | 10.05 | 10.07 | 10.04 | 10.05 | 2,181,902 | +0.01(+0.11%) |
Aug 27, 2018 | 10.01 | 10.04 | 9.986 | 10.04 | 3,483,214 | +0.03(+0.29%) |
Aug 24, 2018 | 10.01 | 10.03 | 9.991 | 10.01 | 3,376,637 | +0.02(+0.17%) |
Aug 23, 2018 | 9.991 | 10.01 | 9.960 | 9.997 | 1,948,709 | +0.03(+0.35%) |
Aug 22, 2018 | 9.997 | 10.01 | 9.957 | 9.963 | 1,969,077 | -0.02(-0.23%) |
Aug 21, 2018 | 9.986 | 10.01 | 9.945 | 9.986 | 2,085,030 | +0.02(+0.23%) |
Aug 20, 2018 | 9.991 | 10.01 | 9.919 | 9.963 | 2,863,881 | -0.02(-0.23%) |
Aug 17, 2018 | 10.00 | 10.01 | 9.951 | 9.986 | 3,487,836 | -0.02(-0.23%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.997 | 10.01 | 1,522,131 | +0.00(+0.00%) |
Aug 15, 2018 | 9.997 | 10.01 | 9.957 | 10.01 | 3,007,281 | +0.02(+0.23%) |
Aug 14, 2018 | 9.991 | 10.01 | 9.974 | 9.986 | 1,993,612 | +0.00(+0.00%) |
Aug 13, 2018 | 9.986 | 10.03 | 9.957 | 9.986 | 1,941,443 | +0.00(+0.00%) |
Aug 10, 2018 | 10.00 | 10.02 | 9.957 | 9.986 | 1,884,654 | +0.00(+0.00%) |
Aug 09, 2018 | 9.997 | 10.02 | 9.980 | 9.986 | 1,718,226 | -0.01(-0.06%) |
Aug 08, 2018 | 10.00 | 10.03 | 9.980 | 9.991 | 1,727,498 | -0.03(-0.29%) |
Aug 07, 2018 | 10.04 | 10.05 | 9.986 | 10.02 | 1,957,660 | +0.02(+0.17%) |
Aug 06, 2018 | 9.980 | 10.04 | 9.957 | 10.00 | 1,752,273 | +0.05(+0.52%) |
Aug 03, 2018 | 9.917 | 9.968 | 9.882 | 9.951 | 2,346,479 | +0.03(+0.29%) |
Aug 02, 2018 | 9.859 | 9.968 | 9.836 | 9.922 | 2,562,988 | +0.02(+0.23%) |
Aug 01, 2018 | 9.755 | 9.917 | 9.646 | 9.899 | 4,155,069 | +0.20(+2.08%) |
Jul 31, 2018 | 9.658 | 9.715 | 9.612 | 9.698 | 2,627,099 | +0.04(+0.42%) |
Jul 30, 2018 | 9.698 | 9.721 | 9.646 | 9.658 | 3,246,457 | -0.03(-0.36%) |
Jul 27, 2018 | 9.727 | 9.784 | 9.686 | 9.692 | 2,189,758 | -0.02(-0.24%) |
Jul 26, 2018 | 9.732 | 9.744 | 9.689 | 9.715 | 2,909,853 | -0.01(-0.12%) |
Jul 25, 2018 | 9.721 | 9.761 | 9.704 | 9.727 | 2,017,484 | +0.02(+0.18%) |
Jul 24, 2018 | 9.761 | 9.761 | 9.681 | 9.709 | 1,739,496 | +0.00(+0.00%) |
Jul 23, 2018 | 9.755 | 9.813 | 9.698 | 9.709 | 2,347,704 | -0.01(-0.06%) |
Jul 20, 2018 | 9.732 | 9.767 | 9.698 | 9.715 | 1,372,489 | -0.01(-0.12%) |
Jul 19, 2018 | 9.744 | 9.778 | 9.715 | 9.727 | 2,362,165 | -0.03(-0.30%) |
Jul 18, 2018 | 9.652 | 9.767 | 9.646 | 9.755 | 2,078,593 | +0.11(+1.13%) |
Jul 17, 2018 | 9.537 | 9.669 | 9.537 | 9.646 | 2,017,199 | +0.05(+0.54%) |
Jul 16, 2018 | 9.537 | 9.600 | 9.514 | 9.594 | 1,850,987 | +0.07(+0.79%) |
Jul 13, 2018 | 9.531 | 9.543 | 9.486 | 9.519 | 1,354,887 | -0.01(-0.06%) |
Jul 12, 2018 | 9.577 | 9.583 | 9.519 | 9.525 | 2,040,137 | -0.04(-0.42%) |
Jul 11, 2018 | 9.548 | 9.594 | 9.545 | 9.566 | 2,850,883 | +0.01(+0.12%) |
Jul 10, 2018 | 9.548 | 9.566 | 9.531 | 9.554 | 3,711,057 | +0.02(+0.18%) |
Jul 09, 2018 | 9.548 | 9.548 | 9.525 | 9.537 | 3,394,361 | +0.04(+0.42%) |
Jul 06, 2018 | 9.485 | 9.517 | 9.479 | 9.496 | 3,267,649 | +0.01(+0.06%) |
Jul 05, 2018 | 9.496 | 9.502 | 9.450 | 9.491 | 2,266,603 | +0.02(+0.24%) |
Jul 03, 2018 | 9.468 | 9.468 | 9.468 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.468 | 9.491 | 9.393 | 9.468 | 5,500,653 | +0.00(+0.00%) |
Jun 29, 2018 | 9.577 | 9.456 | 9.468 | 6,248,841 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.491 | 9.499 | 9.387 | 9.468 | 3,614,054 | -0.02(-0.24%) |
Jun 27, 2018 | 9.566 | 9.620 | 9.485 | 9.491 | 6,184,747 | -0.07(-0.72%) |
Jun 26, 2018 | 9.577 | 9.612 | 9.548 | 9.560 | 2,361,241 | -0.01(-0.06%) |
Jun 25, 2018 | 9.531 | 9.658 | 9.531 | 9.566 | 3,602,552 | +0.03(+0.36%) |
Jun 22, 2018 | 9.663 | 9.681 | 9.525 | 9.531 | 5,103,151 | -0.12(-1.19%) |
Jun 21, 2018 | 9.652 | 9.663 | 9.583 | 9.646 | 2,692,837 | +0.00(+0.00%) |
Jun 20, 2018 | 9.652 | 9.658 | 9.623 | 9.646 | 1,890,605 | +0.01(+0.12%) |
Jun 19, 2018 | 9.629 | 9.652 | 9.606 | 9.635 | 1,847,201 | +0.01(+0.06%) |
Jun 18, 2018 | 9.635 | 9.686 | 9.617 | 9.629 | 2,051,203 | -0.01(-0.06%) |
Jun 15, 2018 | 9.652 | 9.635 | 9.635 | 2,472,703 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.508 | 9.678 | 9.502 | 9.635 | 4,033,314 | +0.13(+1.39%) |
Jun 13, 2018 | 9.519 | 9.530 | 9.412 | 9.502 | 3,847,620 | -0.01(-0.12%) |
Jun 12, 2018 | 9.575 | 9.598 | 9.503 | 9.513 | 3,649,973 | -0.05(-0.53%) |
Jun 11, 2018 | 9.615 | 9.626 | 9.564 | 9.564 | 2,796,455 | -0.05(-0.53%) |
Jun 08, 2018 | 9.587 | 9.615 | 9.578 | 9.615 | 3,256,815 | +0.01(+0.12%) |
Jun 07, 2018 | 9.536 | 9.612 | 9.502 | 9.603 | 5,245,502 | +0.05(+0.47%) |
Jun 06, 2018 | 9.525 | 9.558 | 9.480 | 9.558 | 2,272,921 | +0.03(+0.35%) |
Jun 05, 2018 | 9.547 | 9.553 | 9.463 | 9.525 | 3,192,403 | -0.03(-0.29%) |
Jun 04, 2018 | 9.536 | 9.558 | 9.491 | 9.553 | 6,280,573 | +0.03(+0.30%) |
Jun 01, 2018 | 9.502 | 9.525 | 9.497 | 9.525 | 4,518,407 | +0.03(+0.30%) |
May 31, 2018 | 9.480 | 9.502 | 9.457 | 9.497 | 3,729,959 | +0.04(+0.42%) |
May 30, 2018 | 9.423 | 9.485 | 9.404 | 9.457 | 3,468,376 | +0.04(+0.42%) |
May 29, 2018 | 9.418 | 9.446 | 9.390 | 9.418 | 4,296,075 | +0.00(+0.00%) |
May 25, 2018 | 9.418 | 9.418 | 9.418 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.423 | 9.429 | 9.362 | 9.423 | 2,632,340 | +0.01(+0.06%) |
May 23, 2018 | 9.378 | 9.440 | 9.378 | 9.418 | 3,348,098 | +0.03(+0.36%) |
May 22, 2018 | 9.378 | 9.412 | 9.339 | 9.384 | 2,772,246 | +0.03(+0.36%) |
May 21, 2018 | 9.333 | 9.367 | 9.305 | 9.350 | 2,737,000 | +0.03(+0.36%) |
May 18, 2018 | 9.322 | 9.339 | 9.311 | 9.317 | 2,468,410 | -0.01(-0.06%) |
May 17, 2018 | 9.333 | 9.350 | 9.283 | 9.322 | 2,158,265 | +0.00(+0.00%) |
May 16, 2018 | 9.305 | 9.367 | 9.277 | 9.322 | 4,383,329 | +0.02(+0.18%) |
May 15, 2018 | 9.305 | 9.317 | 9.283 | 9.305 | 4,036,458 | -0.02(-0.18%) |
May 14, 2018 | 9.322 | 9.333 | 9.288 | 9.322 | 3,461,002 | -0.02(-0.18%) |
May 11, 2018 | 9.311 | 9.362 | 9.311 | 9.339 | 3,124,454 | +0.04(+0.42%) |
May 10, 2018 | 9.266 | 9.339 | 9.249 | 9.300 | 2,869,785 | +0.06(+0.61%) |
May 09, 2018 | 9.272 | 9.283 | 9.198 | 9.243 | 3,052,082 | -0.02(-0.18%) |
May 08, 2018 | 9.255 | 9.305 | 9.227 | 9.260 | 3,241,819 | +0.01(+0.12%) |
May 07, 2018 | 9.198 | 9.266 | 9.173 | 9.249 | 3,063,203 | +0.07(+0.80%) |
May 04, 2018 | 9.131 | 9.201 | 9.120 | 9.176 | 3,304,715 | +0.05(+0.49%) |
May 03, 2018 | 9.058 | 9.165 | 9.013 | 9.131 | 4,067,540 | +0.08(+0.93%) |
May 02, 2018 | 9.007 | 9.128 | 8.906 | 9.047 | 5,267,637 | +0.03(+0.37%) |
May 01, 2018 | 9.018 | 9.024 | 8.973 | 9.013 | 2,802,308 | -0.01(-0.12%) |
Apr 30, 2018 | 9.024 | 9.058 | 8.996 | 9.024 | 2,767,706 | +0.01(+0.06%) |
Apr 27, 2018 | 8.973 | 9.066 | 8.968 | 9.018 | 2,319,528 | +0.05(+0.56%) |
Apr 26, 2018 | 8.973 | 9.002 | 8.934 | 8.968 | 2,992,897 | +0.02(+0.25%) |
Apr 25, 2018 | 8.979 | 8.985 | 8.934 | 8.945 | 3,205,007 | -0.02(-0.25%) |
Apr 24, 2018 | 9.007 | 9.007 | 8.945 | 8.968 | 2,570,457 | -0.01(-0.06%) |
Apr 23, 2018 | 9.013 | 9.018 | 8.962 | 8.973 | 1,797,989 | -0.02(-0.19%) |
Apr 20, 2018 | 8.990 | 9.007 | 8.957 | 8.990 | 1,966,906 | +0.01(+0.06%) |
Apr 19, 2018 | 9.041 | 9.052 | 8.968 | 8.985 | 1,944,140 | -0.06(-0.62%) |
Apr 18, 2018 | 9.041 | 9.058 | 9.018 | 9.041 | 2,116,819 | +0.01(+0.06%) |
Apr 17, 2018 | 9.018 | 9.047 | 8.963 | 9.035 | 2,445,842 | +0.05(+0.53%) |
Apr 16, 2018 | 9.002 | 9.013 | 8.951 | 8.987 | 2,409,400 | +0.01(+0.06%) |
Apr 13, 2018 | 9.030 | 9.030 | 8.959 | 8.982 | 1,926,437 | -0.02(-0.22%) |
Apr 12, 2018 | 9.035 | 9.052 | 8.990 | 9.002 | 2,165,405 | -0.01(-0.12%) |
Apr 11, 2018 | 8.973 | 9.044 | 8.973 | 9.013 | 2,577,686 | +0.03(+0.38%) |
Apr 10, 2018 | 9.013 | 9.049 | 8.957 | 8.979 | 3,933,685 | +0.02(+0.25%) |
Apr 09, 2018 | 9.018 | 9.018 | 8.951 | 8.957 | 2,294,237 | -0.03(-0.38%) |
Apr 06, 2018 | 8.996 | 9.025 | 8.951 | 8.990 | 1,837,918 | -0.02(-0.25%) |
Apr 05, 2018 | 9.002 | 9.047 | 8.968 | 9.013 | 3,074,629 | +0.01(+0.13%) |
Apr 04, 2018 | 8.709 | 9.030 | 8.675 | 9.002 | 4,479,925 | +0.05(+0.57%) |
Apr 03, 2018 | 8.973 | 9.030 | 8.928 | 8.951 | 2,889,625 | -0.02(-0.19%) |