Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.826 | 10.00 | 9.807 | 9.962 | 2,853,880 | +0.14(+1.38%) |
Apr 29, 2019 | 9.988 | 10.05 | 9.820 | 9.826 | 2,671,721 | -0.14(-1.43%) |
Apr 26, 2019 | 9.911 | 10.04 | 9.904 | 9.969 | 1,413,354 | +0.10(+0.98%) |
Apr 25, 2019 | 9.833 | 9.956 | 9.723 | 9.872 | 3,551,058 | -0.14(-1.42%) |
Apr 24, 2019 | 10.09 | 10.14 | 10.00 | 10.01 | 1,769,350 | -0.01(-0.13%) |
Apr 23, 2019 | 9.898 | 10.08 | 9.865 | 10.03 | 1,841,810 | +0.17(+1.71%) |
Apr 22, 2019 | 9.865 | 9.898 | 9.752 | 9.859 | 3,360,849 | -0.01(-0.13%) |
Apr 18, 2019 | 9.846 | 9.936 | 9.813 | 9.872 | 1,789,209 | +0.03(+0.26%) |
Apr 17, 2019 | 9.975 | 9.975 | 9.813 | 9.846 | 1,590,247 | -0.10(-1.04%) |
Apr 16, 2019 | 10.27 | 10.33 | 9.878 | 9.949 | 3,543,070 | -0.31(-3.03%) |
Apr 15, 2019 | 10.42 | 10.44 | 10.24 | 10.26 | 3,007,098 | -0.16(-1.49%) |
Apr 12, 2019 | 10.40 | 10.42 | 10.27 | 10.42 | 1,483,489 | +0.06(+0.63%) |
Apr 11, 2019 | 10.33 | 10.38 | 10.25 | 10.35 | 932,984 | +0.03(+0.25%) |
Apr 10, 2019 | 10.26 | 10.37 | 10.26 | 10.32 | 2,002,916 | +0.09(+0.89%) |
Apr 09, 2019 | 10.31 | 10.33 | 10.21 | 10.23 | 1,704,088 | -0.09(-0.88%) |
Apr 08, 2019 | 10.38 | 10.38 | 10.27 | 10.32 | 1,738,593 | -0.05(-0.44%) |
Apr 05, 2019 | 10.33 | 10.39 | 10.29 | 10.37 | 2,107,287 | +0.03(+0.25%) |
Apr 04, 2019 | 10.34 | 10.34 | 10.26 | 10.34 | 1,904,409 | +0.03(+0.25%) |
Apr 03, 2019 | 10.33 | 10.38 | 10.27 | 10.32 | 1,946,970 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.16 | 10.32 | 2,911,854 | +0.04(+0.37%) |
Apr 01, 2019 | 10.18 | 10.29 | 10.04 | 10.28 | 3,383,804 | +0.13(+1.32%) |
Mar 29, 2019 | 10.18 | 10.19 | 10.11 | 10.15 | 3,347,349 | -0.01(-0.13%) |
Mar 28, 2019 | 10.04 | 10.18 | 10.01 | 10.16 | 1,310,460 | +0.13(+1.34%) |
Mar 27, 2019 | 9.986 | 10.04 | 9.947 | 10.02 | 1,480,724 | +0.03(+0.32%) |
Mar 26, 2019 | 9.915 | 9.992 | 9.871 | 9.992 | 2,826,980 | +0.13(+1.30%) |
Mar 25, 2019 | 9.896 | 9.909 | 9.768 | 9.864 | 3,204,928 | -0.03(-0.26%) |
Mar 22, 2019 | 9.973 | 10.03 | 9.883 | 9.890 | 1,843,832 | -0.10(-0.96%) |
Mar 21, 2019 | 9.877 | 10.06 | 9.858 | 9.986 | 2,593,713 | +0.10(+0.97%) |
Mar 20, 2019 | 9.871 | 9.986 | 9.759 | 9.890 | 2,584,598 | +0.01(+0.06%) |
Mar 19, 2019 | 9.954 | 9.973 | 9.858 | 9.883 | 1,721,234 | -0.08(-0.77%) |
Mar 18, 2019 | 9.947 | 10.04 | 9.909 | 9.960 | 936,052 | +0.01(+0.06%) |
Mar 15, 2019 | 10.01 | 10.03 | 9.928 | 9.954 | 1,754,259 | -0.03(-0.32%) |
Mar 14, 2019 | 9.973 | 10.00 | 9.922 | 9.986 | 3,828,331 | +0.00(+0.00%) |
Mar 13, 2019 | 10.03 | 10.09 | 9.973 | 9.986 | 1,645,466 | -0.01(-0.13%) |
Mar 12, 2019 | 9.979 | 10.05 | 9.935 | 9.999 | 2,268,057 | +0.05(+0.51%) |
Mar 11, 2019 | 9.999 | 10.04 | 9.851 | 9.947 | 2,736,807 | -0.01(-0.13%) |
Mar 08, 2019 | 9.890 | 9.992 | 9.890 | 9.960 | 1,289,823 | +0.03(+0.32%) |
Mar 07, 2019 | 9.960 | 10.07 | 9.915 | 9.928 | 1,789,197 | -0.04(-0.45%) |
Mar 06, 2019 | 10.13 | 10.13 | 9.954 | 9.973 | 1,869,641 | -0.10(-1.02%) |
Mar 05, 2019 | 10.09 | 10.14 | 10.05 | 10.08 | 1,464,078 | -0.03(-0.25%) |
Mar 04, 2019 | 9.999 | 10.11 | 9.935 | 10.10 | 3,277,935 | +0.14(+1.41%) |
Mar 01, 2019 | 10.08 | 10.09 | 9.832 | 9.960 | 2,076,128 | -0.10(-0.95%) |
Feb 28, 2019 | 10.01 | 10.21 | 9.941 | 10.06 | 3,594,063 | +0.04(+0.45%) |
Feb 27, 2019 | 9.992 | 10.04 | 9.909 | 10.01 | 1,595,264 | +0.01(+0.13%) |
Feb 26, 2019 | 10.12 | 10.15 | 9.970 | 9.999 | 2,654,812 | -0.12(-1.14%) |
Feb 25, 2019 | 10.12 | 10.20 | 10.01 | 10.11 | 3,035,991 | -0.05(-0.50%) |
Feb 22, 2019 | 10.02 | 10.20 | 10.00 | 10.16 | 2,986,555 | +0.18(+1.79%) |
Feb 21, 2019 | 10.09 | 10.11 | 9.976 | 9.986 | 3,510,710 | -0.12(-1.20%) |
Feb 20, 2019 | 10.27 | 10.32 | 10.10 | 10.11 | 2,582,006 | -0.22(-2.11%) |
Feb 19, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,152,991 | +0.11(+1.06%) |
Feb 15, 2019 | 10.15 | 10.25 | 10.13 | 10.22 | 1,147,725 | +0.10(+1.01%) |
Feb 14, 2019 | 10.09 | 10.16 | 10.06 | 10.11 | 1,468,885 | +0.01(+0.13%) |
Feb 13, 2019 | 10.21 | 10.24 | 10.07 | 10.10 | 2,397,790 | -0.12(-1.19%) |
Feb 12, 2019 | 10.18 | 10.29 | 10.12 | 10.22 | 4,188,740 | +0.04(+0.44%) |
Feb 11, 2019 | 10.18 | 10.21 | 10.10 | 10.18 | 3,656,694 | +0.01(+0.13%) |
Feb 08, 2019 | 10.08 | 10.16 | 10.08 | 10.16 | 1,955,134 | +0.02(+0.19%) |
Feb 07, 2019 | 9.941 | 10.17 | 9.903 | 10.15 | 5,894,492 | +0.18(+1.80%) |
Feb 06, 2019 | 9.967 | 9.979 | 9.887 | 9.967 | 2,275,981 | +0.02(+0.19%) |
Feb 05, 2019 | 9.858 | 9.979 | 9.832 | 9.947 | 3,428,026 | +0.11(+1.11%) |
Feb 04, 2019 | 9.730 | 9.839 | 9.589 | 9.839 | 4,606,598 | +0.27(+2.81%) |
Feb 01, 2019 | 9.621 | 9.679 | 9.359 | 9.570 | 3,323,901 | -0.06(-0.60%) |
Jan 31, 2019 | 9.455 | 9.775 | 9.448 | 9.627 | 3,948,507 | -0.10(-1.05%) |
Jan 30, 2019 | 9.723 | 9.816 | 9.675 | 9.730 | 3,312,741 | +0.04(+0.46%) |
Jan 29, 2019 | 9.461 | 9.704 | 9.461 | 9.685 | 4,439,639 | +0.18(+1.88%) |
Jan 28, 2019 | 9.506 | 9.557 | 9.410 | 9.506 | 3,370,488 | -0.01(-0.13%) |
Jan 25, 2019 | 9.384 | 9.551 | 9.384 | 9.519 | 3,521,180 | +0.17(+1.78%) |
Jan 24, 2019 | 9.276 | 9.416 | 9.231 | 9.352 | 4,603,742 | +0.08(+0.83%) |
Jan 23, 2019 | 9.148 | 9.276 | 9.141 | 9.276 | 4,304,640 | +0.13(+1.47%) |
Jan 22, 2019 | 9.103 | 9.183 | 9.055 | 9.141 | 5,060,708 | +0.04(+0.49%) |
Jan 18, 2019 | 8.943 | 9.122 | 8.930 | 9.097 | 3,735,187 | +0.18(+2.01%) |
Jan 17, 2019 | 8.828 | 8.949 | 8.828 | 8.917 | 4,142,511 | +0.06(+0.72%) |
Jan 16, 2019 | 8.738 | 8.898 | 8.719 | 8.853 | 3,439,183 | +0.11(+1.24%) |
Jan 15, 2019 | 8.681 | 8.745 | 8.636 | 8.745 | 3,550,540 | +0.04(+0.51%) |
Jan 14, 2019 | 8.828 | 8.860 | 8.662 | 8.700 | 2,818,095 | -0.17(-1.95%) |
Jan 11, 2019 | 8.879 | 8.930 | 8.825 | 8.873 | 2,879,317 | +0.00(+0.00%) |
Jan 10, 2019 | 8.738 | 8.930 | 8.706 | 8.873 | 3,014,413 | +0.12(+1.31%) |
Jan 09, 2019 | 8.681 | 8.767 | 8.578 | 8.757 | 4,569,781 | +0.13(+1.48%) |
Jan 08, 2019 | 8.412 | 8.726 | 8.354 | 8.630 | 4,448,862 | +0.13(+1.58%) |
Jan 07, 2019 | 8.348 | 8.553 | 8.329 | 8.495 | 3,488,715 | +0.20(+2.39%) |
Jan 04, 2019 | 8.215 | 8.344 | 8.165 | 8.297 | 6,226,365 | +0.16(+1.94%) |
Jan 03, 2019 | 7.887 | 8.190 | 7.862 | 8.139 | 4,230,815 | +0.25(+3.20%) |
Jan 02, 2019 | 8.007 | 8.026 | 7.818 | 7.887 | 2,552,454 | -0.23(-2.80%) |
Dec 31, 2018 | 8.165 | 8.209 | 7.988 | 8.114 | 3,988,490 | -0.04(-0.46%) |
Dec 28, 2018 | 8.089 | 8.202 | 8.064 | 8.152 | 3,511,222 | +0.11(+1.41%) |
Dec 27, 2018 | 7.956 | 8.057 | 7.805 | 8.038 | 3,027,455 | -0.02(-0.23%) |
Dec 26, 2018 | 7.805 | 8.086 | 7.767 | 8.057 | 3,442,172 | +0.26(+3.40%) |
Dec 24, 2018 | 8.001 | 8.089 | 7.789 | 7.793 | 1,747,284 | -0.27(-3.36%) |
Dec 21, 2018 | 8.045 | 8.212 | 8.032 | 8.064 | 3,258,869 | +0.03(+0.31%) |
Dec 20, 2018 | 8.284 | 8.303 | 7.988 | 8.038 | 3,787,807 | -0.30(-3.56%) |
Dec 19, 2018 | 8.429 | 8.473 | 8.278 | 8.335 | 4,533,810 | -0.07(-0.83%) |
Dec 18, 2018 | 8.215 | 8.455 | 8.183 | 8.404 | 3,741,681 | +0.25(+3.01%) |
Dec 17, 2018 | 8.612 | 8.644 | 8.152 | 8.158 | 3,069,678 | -0.45(-5.20%) |
Dec 14, 2018 | 8.631 | 8.663 | 8.574 | 8.606 | 1,857,044 | -0.05(-0.58%) |
Dec 13, 2018 | 8.663 | 8.801 | 8.650 | 8.656 | 2,719,014 | +0.04(+0.51%) |
Dec 12, 2018 | 8.726 | 8.808 | 8.612 | 8.612 | 5,349,030 | -0.03(-0.36%) |
Dec 11, 2018 | 8.681 | 8.776 | 8.590 | 8.644 | 2,936,960 | +0.01(+0.07%) |
Dec 10, 2018 | 8.826 | 8.852 | 8.536 | 8.637 | 3,321,981 | -0.20(-2.28%) |
Dec 07, 2018 | 8.972 | 9.003 | 8.776 | 8.839 | 3,575,461 | -0.21(-2.37%) |
Dec 06, 2018 | 8.776 | 9.060 | 8.631 | 9.053 | 3,778,906 | +0.23(+2.57%) |
Dec 04, 2018 | 9.072 | 9.091 | 8.801 | 8.826 | 2,044,366 | -0.25(-2.78%) |
Dec 03, 2018 | 9.072 | 9.098 | 8.965 | 9.079 | 2,168,586 | +0.08(+0.91%) |
Nov 30, 2018 | 8.871 | 8.997 | 8.845 | 8.997 | 3,240,469 | +0.13(+1.42%) |
Nov 29, 2018 | 9.016 | 9.016 | 8.867 | 8.871 | 2,711,088 | -0.13(-1.40%) |
Nov 28, 2018 | 8.801 | 9.012 | 8.782 | 8.997 | 2,452,398 | +0.20(+2.22%) |
Nov 27, 2018 | 8.934 | 8.934 | 8.801 | 8.801 | 1,951,814 | -0.13(-1.48%) |
Nov 26, 2018 | 8.940 | 8.953 | 8.871 | 8.934 | 1,353,104 | +0.05(+0.57%) |
Nov 23, 2018 | 8.877 | 8.940 | 8.782 | 8.883 | 512,162 | +0.01(+0.07%) |
Nov 21, 2018 | 8.877 | 8.877 | 8.877 | 0 | -0.01(-0.07%) | |
Nov 20, 2018 | 8.864 | 8.940 | 8.833 | 8.883 | 1,870,437 | -0.07(-0.77%) |
Nov 19, 2018 | 8.965 | 9.035 | 8.852 | 8.953 | 2,287,302 | -0.04(-0.42%) |
Nov 16, 2018 | 8.896 | 9.016 | 8.890 | 8.990 | 1,963,156 | +0.08(+0.85%) |
Nov 15, 2018 | 8.965 | 8.978 | 8.776 | 8.915 | 2,276,208 | -0.09(-1.05%) |
Nov 14, 2018 | 9.104 | 9.117 | 8.959 | 9.009 | 1,887,269 | -0.04(-0.42%) |
Nov 13, 2018 | 9.047 | 9.104 | 8.990 | 9.047 | 1,772,326 | +0.01(+0.07%) |
Nov 12, 2018 | 9.091 | 9.180 | 8.997 | 9.041 | 2,114,351 | -0.04(-0.42%) |
Nov 09, 2018 | 9.129 | 9.173 | 9.022 | 9.079 | 1,675,115 | -0.07(-0.76%) |
Nov 08, 2018 | 9.142 | 9.205 | 9.079 | 9.148 | 2,044,208 | -0.03(-0.27%) |
Nov 07, 2018 | 9.110 | 9.173 | 9.041 | 9.173 | 1,977,259 | +0.10(+1.11%) |
Nov 06, 2018 | 9.079 | 9.151 | 9.038 | 9.072 | 1,932,135 | +0.01(+0.07%) |
Nov 05, 2018 | 8.934 | 9.110 | 8.934 | 9.066 | 1,984,842 | +0.15(+1.70%) |
Nov 02, 2018 | 8.978 | 8.978 | 8.808 | 8.915 | 1,789,475 | -0.04(-0.49%) |
Nov 01, 2018 | 8.890 | 8.990 | 8.833 | 8.959 | 2,238,057 | +0.09(+1.07%) |
Oct 31, 2018 | 9.003 | 9.012 | 8.845 | 8.864 | 2,266,457 | -0.11(-1.19%) |
Oct 30, 2018 | 8.940 | 9.060 | 8.908 | 8.972 | 1,605,953 | +0.04(+0.49%) |
Oct 29, 2018 | 8.972 | 9.060 | 8.858 | 8.927 | 2,392,786 | +0.03(+0.28%) |
Oct 26, 2018 | 9.161 | 9.167 | 8.893 | 8.902 | 2,498,952 | -0.31(-3.35%) |
Oct 25, 2018 | 9.022 | 9.255 | 9.003 | 9.211 | 2,946,673 | +0.20(+2.17%) |
Oct 24, 2018 | 8.965 | 9.192 | 8.921 | 9.016 | 3,795,066 | +0.09(+1.06%) |
Oct 23, 2018 | 8.839 | 8.953 | 8.776 | 8.921 | 3,375,107 | +0.00(+0.00%) |
Oct 22, 2018 | 9.053 | 9.123 | 8.861 | 8.921 | 2,910,316 | -0.14(-1.60%) |
Oct 19, 2018 | 9.066 | 9.129 | 9.028 | 9.066 | 2,607,444 | +0.02(+0.21%) |
Oct 18, 2018 | 9.009 | 9.337 | 8.997 | 9.047 | 3,877,299 | -0.15(-1.58%) |
Oct 17, 2018 | 9.217 | 9.262 | 9.091 | 9.192 | 2,553,802 | -0.06(-0.61%) |
Oct 16, 2018 | 9.148 | 9.312 | 9.066 | 9.249 | 2,683,299 | +0.13(+1.45%) |
Oct 15, 2018 | 9.091 | 9.258 | 9.091 | 9.117 | 2,346,801 | -0.04(-0.41%) |
Oct 12, 2018 | 9.280 | 9.280 | 9.060 | 9.154 | 1,487,634 | -0.02(-0.21%) |
Oct 11, 2018 | 9.507 | 9.507 | 9.167 | 9.173 | 1,604,751 | -0.33(-3.51%) |
Oct 10, 2018 | 9.577 | 9.652 | 9.507 | 9.507 | 1,759,721 | -0.09(-0.98%) |
Oct 09, 2018 | 9.627 | 9.684 | 9.555 | 9.602 | 1,647,004 | -0.02(-0.20%) |
Oct 08, 2018 | 9.507 | 9.690 | 9.507 | 9.621 | 2,624,826 | +0.13(+1.33%) |
Oct 05, 2018 | 9.457 | 9.552 | 9.432 | 9.495 | 5,856,479 | +0.05(+0.53%) |
Oct 04, 2018 | 9.507 | 9.548 | 9.394 | 9.444 | 2,036,125 | -0.11(-1.19%) |
Oct 03, 2018 | 9.621 | 9.671 | 9.495 | 9.558 | 2,408,370 | -0.06(-0.66%) |
Oct 02, 2018 | 9.640 | 9.689 | 9.590 | 9.621 | 1,876,813 | -0.02(-0.19%) |
Oct 01, 2018 | 9.795 | 9.808 | 9.627 | 9.640 | 1,622,007 | -0.16(-1.59%) |
Sep 28, 2018 | 9.696 | 9.795 | 9.668 | 9.795 | 2,999,770 | +0.11(+1.09%) |
Sep 27, 2018 | 9.696 | 9.798 | 9.689 | 9.689 | 1,456,939 | +0.00(+0.00%) |
Sep 26, 2018 | 9.845 | 9.870 | 9.689 | 9.689 | 1,364,234 | -0.16(-1.58%) |
Sep 25, 2018 | 9.926 | 9.957 | 9.845 | 9.845 | 1,172,922 | -0.06(-0.63%) |
Sep 24, 2018 | 10.09 | 10.11 | 9.873 | 9.908 | 1,077,096 | -0.21(-2.03%) |
Sep 21, 2018 | 10.12 | 10.18 | 10.09 | 10.11 | 2,419,459 | -0.01(-0.12%) |
Sep 20, 2018 | 10.02 | 10.14 | 9.989 | 10.13 | 900,038 | +0.11(+1.06%) |
Sep 19, 2018 | 10.28 | 10.32 | 10.00 | 10.02 | 1,918,060 | -0.27(-2.60%) |
Sep 18, 2018 | 10.32 | 10.32 | 10.25 | 10.29 | 2,236,506 | -0.02(-0.24%) |
Sep 17, 2018 | 10.21 | 10.33 | 10.18 | 10.31 | 1,730,897 | +0.08(+0.79%) |
Sep 14, 2018 | 10.19 | 10.24 | 10.09 | 10.23 | 2,095,281 | +0.00(+0.00%) |
Sep 13, 2018 | 10.24 | 10.26 | 10.19 | 10.23 | 1,881,648 | +0.04(+0.37%) |
Sep 12, 2018 | 10.26 | 10.26 | 10.19 | 10.19 | 1,104,587 | -0.06(-0.55%) |
Sep 11, 2018 | 10.24 | 10.29 | 10.20 | 10.25 | 1,378,644 | -0.02(-0.18%) |
Sep 10, 2018 | 10.32 | 10.39 | 10.23 | 10.27 | 1,819,672 | +0.01(+0.06%) |
Sep 07, 2018 | 10.36 | 10.39 | 10.23 | 10.26 | 990,348 | -0.16(-1.50%) |
Sep 06, 2018 | 10.51 | 10.55 | 10.41 | 10.42 | 1,434,284 | -0.07(-0.71%) |
Sep 05, 2018 | 10.33 | 10.51 | 10.28 | 10.49 | 2,709,997 | +0.14(+1.32%) |
Sep 04, 2018 | 10.44 | 10.51 | 10.29 | 10.36 | 3,045,215 | -0.09(-0.83%) |
Aug 31, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.60%) | |
Aug 30, 2018 | 10.48 | 10.51 | 10.36 | 10.38 | 1,462,872 | -0.09(-0.83%) |
Aug 29, 2018 | 10.49 | 10.51 | 10.44 | 10.47 | 1,524,893 | -0.01(-0.06%) |
Aug 28, 2018 | 10.28 | 10.52 | 10.26 | 10.47 | 2,201,930 | +0.20(+1.94%) |
Aug 27, 2018 | 10.38 | 10.43 | 10.24 | 10.28 | 3,115,080 | -0.12(-1.20%) |
Aug 24, 2018 | 10.31 | 10.42 | 10.31 | 10.40 | 1,592,805 | +0.06(+0.54%) |
Aug 23, 2018 | 10.37 | 10.43 | 10.30 | 10.34 | 1,432,761 | -0.02(-0.18%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.32 | 10.36 | 1,421,392 | -0.08(-0.78%) |
Aug 21, 2018 | 10.48 | 10.49 | 10.41 | 10.44 | 982,434 | -0.05(-0.47%) |
Aug 20, 2018 | 10.55 | 10.59 | 10.49 | 10.49 | 1,248,098 | -0.04(-0.41%) |
Aug 17, 2018 | 10.42 | 10.55 | 10.41 | 10.54 | 1,554,450 | +0.12(+1.20%) |
Aug 16, 2018 | 10.30 | 10.42 | 10.29 | 10.41 | 1,458,230 | +0.13(+1.27%) |
Aug 15, 2018 | 10.21 | 10.30 | 10.20 | 10.28 | 1,490,394 | +0.06(+0.55%) |
Aug 14, 2018 | 10.21 | 10.28 | 10.18 | 10.23 | 2,400,786 | +0.04(+0.37%) |
Aug 13, 2018 | 10.28 | 10.28 | 10.16 | 10.19 | 1,541,972 | -0.08(-0.79%) |
Aug 10, 2018 | 10.39 | 10.42 | 10.26 | 10.27 | 1,102,847 | -0.13(-1.26%) |
Aug 09, 2018 | 10.38 | 10.44 | 10.36 | 10.40 | 1,400,117 | +0.01(+0.12%) |
Aug 08, 2018 | 10.37 | 10.40 | 10.32 | 10.39 | 1,830,763 | +0.01(+0.12%) |
Aug 07, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 2,156,960 | -0.07(-0.66%) |
Aug 06, 2018 | 10.41 | 10.46 | 10.39 | 10.44 | 1,994,204 | +0.09(+0.84%) |
Aug 03, 2018 | 10.31 | 10.40 | 10.28 | 10.36 | 1,701,132 | +0.06(+0.54%) |
Aug 02, 2018 | 10.31 | 10.36 | 10.24 | 10.30 | 2,145,630 | -0.03(-0.30%) |
Aug 01, 2018 | 10.19 | 10.34 | 10.13 | 10.33 | 2,268,946 | +0.06(+0.55%) |
Jul 31, 2018 | 10.09 | 10.31 | 10.01 | 10.28 | 2,981,111 | +0.26(+2.55%) |
Jul 30, 2018 | 9.964 | 10.07 | 9.895 | 10.02 | 2,726,647 | +0.04(+0.44%) |
Jul 27, 2018 | 10.10 | 10.10 | 9.945 | 9.976 | 2,395,547 | -0.09(-0.87%) |
Jul 26, 2018 | 9.989 | 10.10 | 9.976 | 10.06 | 1,389,539 | +0.07(+0.69%) |
Jul 25, 2018 | 9.939 | 10.08 | 9.939 | 9.995 | 1,867,556 | +0.01(+0.12%) |
Jul 24, 2018 | 10.06 | 10.06 | 9.945 | 9.982 | 3,377,240 | -0.06(-0.56%) |
Jul 23, 2018 | 10.03 | 10.09 | 9.976 | 10.04 | 3,324,144 | -0.05(-0.49%) |
Jul 20, 2018 | 10.32 | 10.40 | 10.08 | 10.09 | 5,539,547 | -0.31(-3.00%) |
Jul 19, 2018 | 10.44 | 10.46 | 10.23 | 10.40 | 2,144,199 | +0.13(+1.27%) |
Jul 18, 2018 | 10.31 | 10.34 | 10.21 | 10.27 | 1,652,579 | -0.02(-0.24%) |
Jul 17, 2018 | 10.47 | 10.51 | 10.28 | 10.29 | 1,462,036 | -0.14(-1.37%) |
Jul 16, 2018 | 10.51 | 10.52 | 10.42 | 10.44 | 1,635,769 | -0.11(-1.00%) |
Jul 13, 2018 | 10.59 | 10.63 | 10.52 | 10.54 | 1,451,849 | -0.01(-0.06%) |
Jul 12, 2018 | 10.53 | 10.56 | 10.46 | 10.55 | 3,108,144 | +0.04(+0.42%) |
Jul 11, 2018 | 10.56 | 10.59 | 10.46 | 10.51 | 3,119,050 | -0.06(-0.53%) |
Jul 10, 2018 | 10.58 | 10.66 | 10.52 | 10.56 | 1,942,295 | -0.04(-0.35%) |
Jul 09, 2018 | 10.70 | 10.72 | 10.55 | 10.60 | 2,290,321 | -0.07(-0.64%) |
Jul 06, 2018 | 10.67 | 10.72 | 10.63 | 10.67 | 1,378,410 | +0.02(+0.23%) |
Jul 05, 2018 | 10.45 | 10.65 | 10.40 | 10.64 | 2,430,863 | +0.20(+1.91%) |
Jul 03, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.07(+0.71%) | |
Jul 02, 2018 | 10.36 | 10.40 | 10.18 | 10.37 | 2,489,111 | -0.04(-0.36%) |
Jun 29, 2018 | 10.44 | 10.53 | 10.32 | 10.41 | 2,945,635 | -0.05(-0.47%) |
Jun 28, 2018 | 10.22 | 10.47 | 10.22 | 10.46 | 3,612,622 | +0.22(+2.17%) |
Jun 27, 2018 | 10.26 | 10.34 | 10.17 | 10.23 | 2,477,044 | +0.03(+0.30%) |
Jun 26, 2018 | 10.33 | 10.33 | 10.19 | 10.20 | 1,850,250 | -0.10(-0.96%) |
Jun 25, 2018 | 10.31 | 10.37 | 10.23 | 10.30 | 2,766,465 | +0.01(+0.06%) |
Jun 22, 2018 | 10.17 | 10.30 | 10.16 | 10.30 | 2,367,150 | +0.12(+1.21%) |
Jun 21, 2018 | 10.18 | 10.25 | 10.14 | 10.17 | 2,811,703 | -0.06(-0.60%) |
Jun 20, 2018 | 10.01 | 10.26 | 9.978 | 10.23 | 3,514,801 | +0.27(+2.66%) |
Jun 19, 2018 | 9.975 | 10.09 | 9.941 | 9.969 | 2,932,327 | -0.07(-0.68%) |
Jun 18, 2018 | 10.01 | 10.10 | 9.981 | 10.04 | 2,691,585 | +0.00(+0.00%) |
Jun 15, 2018 | 10.12 | 9.932 | 10.04 | 5,329,459 | +0.10(+1.06%) | |
Jun 14, 2018 | 9.932 | 9.990 | 9.913 | 9.932 | 4,760,747 | +0.02(+0.25%) |
Jun 13, 2018 | 10.12 | 10.14 | 9.870 | 9.907 | 3,430,819 | -0.20(-2.01%) |
Jun 12, 2018 | 10.04 | 10.18 | 10.01 | 10.11 | 4,202,825 | +0.07(+0.68%) |
Jun 11, 2018 | 10.01 | 10.11 | 9.993 | 10.04 | 2,430,211 | -0.09(-0.85%) |
Jun 08, 2018 | 10.10 | 10.15 | 10.07 | 10.13 | 2,707,489 | +0.03(+0.31%) |
Jun 07, 2018 | 10.11 | 10.13 | 9.956 | 10.10 | 3,302,911 | -0.01(-0.12%) |
Jun 06, 2018 | 10.13 | 10.02 | 10.11 | 2,668,985 | +0.04(+0.43%) | |
Jun 05, 2018 | 10.14 | 10.14 | 10.05 | 10.07 | 2,602,877 | -0.06(-0.55%) |
Jun 04, 2018 | 10.10 | 10.14 | 9.981 | 10.12 | 3,012,223 | +0.06(+0.61%) |
Jun 01, 2018 | 10.05 | 10.10 | 9.981 | 10.06 | 2,053,902 | +0.04(+0.37%) |
May 31, 2018 | 10.05 | 10.10 | 9.969 | 10.02 | 2,862,701 | -0.06(-0.55%) |
May 30, 2018 | 9.827 | 10.08 | 9.802 | 10.08 | 5,368,220 | +0.25(+2.57%) |
May 29, 2018 | 9.741 | 9.895 | 9.741 | 9.827 | 2,963,671 | +0.03(+0.31%) |
May 25, 2018 | 9.796 | 9.796 | 9.796 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 9.827 | 9.852 | 9.691 | 9.765 | 2,557,597 | -0.07(-0.69%) |
May 23, 2018 | 9.741 | 9.901 | 9.685 | 9.833 | 3,172,100 | +0.10(+1.01%) |
May 22, 2018 | 9.710 | 9.778 | 9.673 | 9.734 | 3,374,511 | +0.03(+0.32%) |
May 21, 2018 | 9.710 | 9.765 | 9.611 | 9.704 | 2,223,210 | +0.06(+0.64%) |
May 18, 2018 | 9.586 | 9.673 | 9.525 | 9.642 | 2,432,520 | +0.06(+0.64%) |
May 17, 2018 | 9.593 | 9.697 | 9.568 | 9.580 | 3,311,772 | -0.02(-0.19%) |
May 16, 2018 | 9.728 | 9.796 | 9.580 | 9.599 | 2,788,189 | -0.11(-1.14%) |
May 15, 2018 | 9.864 | 9.926 | 9.673 | 9.710 | 2,970,430 | -0.25(-2.48%) |
May 14, 2018 | 10.15 | 10.17 | 9.916 | 9.956 | 3,337,617 | -0.17(-1.64%) |
May 11, 2018 | 10.35 | 10.36 | 10.12 | 10.12 | 3,267,423 | -0.20(-1.97%) |
May 10, 2018 | 10.29 | 10.34 | 10.23 | 10.33 | 1,603,587 | +0.10(+0.97%) |
May 09, 2018 | 10.14 | 10.25 | 10.13 | 10.23 | 1,471,252 | +0.08(+0.79%) |
May 08, 2018 | 10.20 | 10.22 | 10.14 | 10.15 | 2,047,977 | -0.04(-0.42%) |
May 07, 2018 | 10.06 | 10.25 | 10.06 | 10.19 | 2,350,293 | +0.18(+1.79%) |
May 04, 2018 | 9.926 | 10.04 | 9.926 | 10.01 | 1,549,595 | +0.06(+0.62%) |
May 03, 2018 | 9.919 | 10.01 | 9.895 | 9.950 | 1,388,023 | +0.00(+0.00%) |
May 02, 2018 | 9.938 | 9.987 | 9.790 | 9.950 | 1,534,789 | -0.04(-0.43%) |