Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.869 | 9.909 | 9.732 | 9.788 | 2,840,354 | -0.06(-0.66%) |
Apr 29, 2019 | 9.715 | 9.941 | 9.659 | 9.853 | 2,289,350 | +0.16(+1.67%) |
Apr 26, 2019 | 9.659 | 9.715 | 9.562 | 9.691 | 2,000,163 | +0.08(+0.84%) |
Apr 25, 2019 | 9.643 | 9.691 | 9.522 | 9.611 | 2,145,769 | -0.05(-0.50%) |
Apr 24, 2019 | 9.683 | 9.732 | 9.590 | 9.659 | 3,159,600 | -0.02(-0.17%) |
Apr 23, 2019 | 9.247 | 9.683 | 9.078 | 9.675 | 5,830,684 | +0.71(+7.92%) |
Apr 22, 2019 | 9.102 | 9.118 | 8.941 | 8.965 | 2,079,823 | -0.13(-1.42%) |
Apr 18, 2019 | 9.247 | 9.264 | 9.062 | 9.094 | 1,663,704 | -0.15(-1.66%) |
Apr 17, 2019 | 9.272 | 9.288 | 9.179 | 9.247 | 1,454,797 | -0.01(-0.09%) |
Apr 16, 2019 | 9.110 | 9.256 | 9.030 | 9.256 | 1,609,038 | +0.17(+1.86%) |
Apr 15, 2019 | 9.280 | 9.320 | 9.070 | 9.086 | 1,307,767 | -0.21(-2.26%) |
Apr 12, 2019 | 9.296 | 9.360 | 9.126 | 9.296 | 1,907,219 | +0.14(+1.50%) |
Apr 11, 2019 | 9.102 | 9.191 | 9.070 | 9.159 | 2,481,823 | +0.13(+1.43%) |
Apr 10, 2019 | 8.925 | 9.042 | 8.836 | 9.030 | 1,610,838 | +0.10(+1.08%) |
Apr 09, 2019 | 9.094 | 9.126 | 8.917 | 8.933 | 1,679,864 | -0.22(-2.38%) |
Apr 08, 2019 | 9.143 | 9.231 | 9.110 | 9.151 | 1,726,091 | +0.00(+0.00%) |
Apr 05, 2019 | 9.143 | 9.183 | 9.054 | 9.151 | 2,443,446 | +0.04(+0.44%) |
Apr 04, 2019 | 8.917 | 9.118 | 8.900 | 9.110 | 2,467,422 | +0.21(+2.36%) |
Apr 03, 2019 | 8.949 | 9.007 | 8.833 | 8.900 | 2,700,343 | +0.07(+0.82%) |
Apr 02, 2019 | 8.820 | 8.925 | 8.771 | 8.828 | 2,384,450 | -0.02(-0.18%) |
Apr 01, 2019 | 8.642 | 8.852 | 8.606 | 8.844 | 2,641,208 | +0.29(+3.40%) |
Mar 29, 2019 | 8.739 | 8.767 | 8.525 | 8.553 | 3,219,098 | -0.11(-1.30%) |
Mar 28, 2019 | 8.602 | 8.691 | 8.529 | 8.666 | 2,650,502 | +0.09(+1.03%) |
Mar 27, 2019 | 8.457 | 8.642 | 8.457 | 8.578 | 3,691,338 | +0.06(+0.76%) |
Mar 26, 2019 | 8.392 | 8.521 | 8.328 | 8.513 | 4,597,285 | +0.21(+2.53%) |
Mar 25, 2019 | 8.408 | 8.481 | 8.251 | 8.303 | 6,894,457 | -0.11(-1.34%) |
Mar 22, 2019 | 8.884 | 8.888 | 8.400 | 8.416 | 5,374,169 | -0.52(-5.87%) |
Mar 21, 2019 | 8.981 | 9.030 | 8.876 | 8.941 | 7,397,265 | -0.10(-1.16%) |
Mar 20, 2019 | 9.288 | 9.433 | 9.030 | 9.046 | 3,124,281 | -0.35(-3.69%) |
Mar 19, 2019 | 9.756 | 9.756 | 9.385 | 9.393 | 1,724,600 | -0.30(-3.08%) |
Mar 18, 2019 | 9.594 | 9.724 | 9.578 | 9.691 | 1,714,431 | +0.13(+1.35%) |
Mar 15, 2019 | 9.643 | 9.643 | 9.490 | 9.562 | 6,067,782 | +0.00(+0.00%) |
Mar 14, 2019 | 9.481 | 9.586 | 9.457 | 9.562 | 2,240,039 | +0.10(+1.02%) |
Mar 13, 2019 | 9.498 | 9.554 | 9.441 | 9.465 | 3,191,793 | +0.02(+0.17%) |
Mar 12, 2019 | 9.473 | 9.506 | 9.377 | 9.449 | 2,362,905 | +0.00(+0.00%) |
Mar 11, 2019 | 9.401 | 9.530 | 9.360 | 9.449 | 3,061,247 | +0.10(+1.04%) |
Mar 08, 2019 | 9.296 | 9.417 | 9.264 | 9.352 | 2,134,251 | -0.02(-0.26%) |
Mar 07, 2019 | 9.538 | 9.570 | 9.328 | 9.377 | 3,304,795 | -0.21(-2.19%) |
Mar 06, 2019 | 9.748 | 9.841 | 9.562 | 9.586 | 3,212,024 | -0.19(-1.98%) |
Mar 05, 2019 | 9.820 | 9.849 | 9.667 | 9.780 | 2,849,013 | -0.04(-0.41%) |
Mar 04, 2019 | 9.788 | 9.885 | 9.715 | 9.820 | 2,306,204 | +0.01(+0.08%) |
Mar 01, 2019 | 9.852 | 9.940 | 9.732 | 9.812 | 2,120,021 | +0.03(+0.33%) |
Feb 28, 2019 | 9.828 | 9.868 | 9.772 | 9.780 | 1,546,746 | -0.02(-0.16%) |
Feb 27, 2019 | 9.748 | 9.828 | 9.684 | 9.796 | 2,142,930 | +0.10(+1.07%) |
Feb 26, 2019 | 9.780 | 9.852 | 9.684 | 9.692 | 2,456,738 | -0.12(-1.22%) |
Feb 25, 2019 | 9.940 | 9.980 | 9.796 | 9.812 | 3,996,245 | -0.04(-0.41%) |
Feb 22, 2019 | 9.868 | 9.940 | 9.796 | 9.852 | 2,102,124 | -0.02(-0.16%) |
Feb 21, 2019 | 9.956 | 9.972 | 9.772 | 9.868 | 3,108,432 | -0.09(-0.88%) |
Feb 20, 2019 | 9.860 | 9.956 | 9.772 | 9.956 | 2,465,889 | +0.09(+0.89%) |
Feb 19, 2019 | 9.732 | 9.908 | 9.716 | 9.868 | 1,374,973 | +0.08(+0.82%) |
Feb 15, 2019 | 9.684 | 9.796 | 9.653 | 9.788 | 5,712,292 | +0.18(+1.91%) |
Feb 14, 2019 | 9.573 | 9.661 | 9.525 | 9.605 | 2,678,333 | -0.06(-0.66%) |
Feb 13, 2019 | 9.605 | 9.708 | 9.589 | 9.668 | 2,408,903 | +0.09(+0.92%) |
Feb 12, 2019 | 9.629 | 9.704 | 9.557 | 9.581 | 3,179,806 | +0.02(+0.17%) |
Feb 11, 2019 | 9.533 | 9.589 | 9.477 | 9.565 | 2,739,757 | +0.08(+0.84%) |
Feb 08, 2019 | 9.525 | 9.609 | 9.405 | 9.485 | 2,285,467 | -0.08(-0.84%) |
Feb 07, 2019 | 9.541 | 9.692 | 9.453 | 9.565 | 4,226,967 | +0.19(+2.05%) |
Feb 06, 2019 | 9.309 | 9.405 | 9.309 | 9.373 | 1,493,399 | +0.03(+0.34%) |
Feb 05, 2019 | 9.421 | 9.437 | 9.269 | 9.341 | 1,804,017 | -0.06(-0.60%) |
Feb 04, 2019 | 9.357 | 9.421 | 9.285 | 9.397 | 1,891,853 | +0.05(+0.51%) |
Feb 01, 2019 | 9.317 | 9.397 | 9.237 | 9.349 | 2,892,814 | +0.04(+0.43%) |
Jan 31, 2019 | 9.357 | 9.429 | 9.077 | 9.309 | 3,815,039 | -0.13(-1.35%) |
Jan 30, 2019 | 9.397 | 9.493 | 9.361 | 9.437 | 4,133,616 | +0.06(+0.68%) |
Jan 29, 2019 | 9.381 | 9.453 | 9.349 | 9.373 | 3,944,859 | -0.01(-0.09%) |
Jan 28, 2019 | 9.205 | 9.409 | 9.205 | 9.381 | 3,541,183 | +0.14(+1.56%) |
Jan 25, 2019 | 9.213 | 9.297 | 9.117 | 9.237 | 2,289,347 | +0.10(+1.05%) |
Jan 24, 2019 | 9.165 | 9.317 | 9.021 | 9.141 | 3,189,380 | -0.10(-1.12%) |
Jan 23, 2019 | 9.197 | 9.269 | 9.101 | 9.245 | 3,171,968 | +0.10(+1.05%) |
Jan 22, 2019 | 9.253 | 9.269 | 8.917 | 9.149 | 6,314,637 | +0.01(+0.09%) |
Jan 18, 2019 | 9.133 | 9.217 | 9.073 | 9.141 | 4,591,835 | +0.07(+0.79%) |
Jan 17, 2019 | 8.989 | 9.101 | 8.933 | 9.069 | 3,725,175 | +0.06(+0.71%) |
Jan 16, 2019 | 8.917 | 9.029 | 8.845 | 9.005 | 3,327,316 | +0.19(+2.18%) |
Jan 15, 2019 | 8.750 | 8.829 | 8.658 | 8.814 | 2,375,312 | +0.06(+0.73%) |
Jan 14, 2019 | 8.590 | 8.814 | 8.550 | 8.750 | 4,214,845 | +0.09(+1.01%) |
Jan 11, 2019 | 8.502 | 8.702 | 8.470 | 8.662 | 3,420,567 | +0.14(+1.69%) |
Jan 10, 2019 | 8.502 | 8.574 | 8.414 | 8.518 | 3,092,537 | -0.04(-0.47%) |
Jan 09, 2019 | 8.534 | 8.606 | 8.414 | 8.558 | 4,040,264 | +0.07(+0.85%) |
Jan 08, 2019 | 8.486 | 8.526 | 8.318 | 8.486 | 3,867,559 | +0.05(+0.57%) |
Jan 07, 2019 | 8.238 | 8.514 | 8.190 | 8.438 | 4,574,216 | +0.18(+2.13%) |
Jan 04, 2019 | 8.134 | 8.310 | 8.054 | 8.262 | 3,750,835 | +0.31(+3.92%) |
Jan 03, 2019 | 7.903 | 8.118 | 7.839 | 7.951 | 4,211,484 | +0.02(+0.30%) |
Jan 02, 2019 | 7.759 | 8.014 | 7.743 | 7.927 | 3,830,341 | +0.06(+0.81%) |
Dec 31, 2018 | 7.839 | 7.903 | 7.719 | 7.863 | 3,646,210 | +0.04(+0.51%) |
Dec 28, 2018 | 7.767 | 7.895 | 7.679 | 7.823 | 5,764,229 | +0.06(+0.72%) |
Dec 27, 2018 | 7.719 | 7.799 | 7.479 | 7.767 | 4,126,438 | -0.09(-1.12%) |
Dec 26, 2018 | 7.567 | 7.855 | 7.471 | 7.855 | 5,212,012 | +0.29(+3.80%) |
Dec 24, 2018 | 7.647 | 7.715 | 7.511 | 7.567 | 2,219,138 | -0.14(-1.76%) |
Dec 21, 2018 | 7.895 | 8.014 | 7.655 | 7.703 | 10,011,029 | -0.18(-2.23%) |
Dec 20, 2018 | 7.831 | 7.951 | 7.775 | 7.879 | 5,389,467 | -0.01(-0.10%) |
Dec 19, 2018 | 8.038 | 8.142 | 7.815 | 7.887 | 5,370,481 | -0.17(-2.08%) |
Dec 18, 2018 | 8.118 | 8.258 | 8.022 | 8.054 | 5,226,316 | -0.02(-0.30%) |
Dec 17, 2018 | 8.150 | 8.374 | 8.046 | 8.078 | 4,477,498 | -0.14(-1.65%) |
Dec 14, 2018 | 8.342 | 8.494 | 8.190 | 8.214 | 3,810,280 | -0.18(-2.10%) |
Dec 13, 2018 | 8.822 | 8.822 | 8.366 | 8.390 | 5,011,798 | -0.43(-4.89%) |
Dec 12, 2018 | 8.877 | 8.901 | 8.758 | 8.822 | 2,767,379 | +0.09(+1.01%) |
Dec 11, 2018 | 8.877 | 8.917 | 8.726 | 8.734 | 3,783,247 | -0.06(-0.64%) |
Dec 10, 2018 | 8.973 | 9.005 | 8.734 | 8.790 | 4,747,783 | -0.20(-2.22%) |
Dec 07, 2018 | 9.021 | 9.169 | 8.901 | 8.989 | 3,948,445 | -0.05(-0.53%) |
Dec 06, 2018 | 9.085 | 9.125 | 8.917 | 9.037 | 4,372,448 | -0.18(-1.99%) |
Dec 04, 2018 | 9.653 | 9.673 | 9.153 | 9.221 | 4,054,321 | -0.50(-5.10%) |
Dec 03, 2018 | 9.900 | 9.924 | 9.637 | 9.716 | 2,501,074 | -0.08(-0.82%) |
Nov 30, 2018 | 9.661 | 9.852 | 9.661 | 9.796 | 3,252,367 | +0.11(+1.16%) |
Nov 29, 2018 | 9.692 | 9.764 | 9.574 | 9.684 | 2,382,747 | -0.05(-0.49%) |
Nov 28, 2018 | 9.692 | 9.740 | 9.471 | 9.732 | 2,619,941 | +0.06(+0.57%) |
Nov 27, 2018 | 9.653 | 9.724 | 9.645 | 9.677 | 2,553,901 | -0.02(-0.24%) |
Nov 26, 2018 | 9.684 | 9.827 | 9.637 | 9.700 | 2,261,187 | +0.12(+1.24%) |
Nov 23, 2018 | 9.542 | 9.684 | 9.467 | 9.582 | 728,499 | +0.02(+0.17%) |
Nov 21, 2018 | 9.566 | 9.566 | 9.566 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 9.653 | 9.708 | 9.518 | 9.574 | 2,908,131 | -0.12(-1.22%) |
Nov 19, 2018 | 9.613 | 9.779 | 9.558 | 9.692 | 2,605,373 | +0.10(+1.07%) |
Nov 16, 2018 | 9.574 | 9.629 | 9.534 | 9.590 | 2,435,242 | -0.05(-0.49%) |
Nov 15, 2018 | 9.439 | 9.724 | 9.364 | 9.637 | 2,954,274 | +0.11(+1.16%) |
Nov 14, 2018 | 9.692 | 9.708 | 9.400 | 9.526 | 2,928,273 | -0.09(-0.99%) |
Nov 13, 2018 | 9.590 | 9.748 | 9.550 | 9.621 | 2,758,698 | +0.06(+0.66%) |
Nov 12, 2018 | 9.661 | 9.740 | 9.550 | 9.558 | 2,922,470 | -0.10(-1.06%) |
Nov 09, 2018 | 9.795 | 9.851 | 9.625 | 9.661 | 2,179,559 | -0.14(-1.45%) |
Nov 08, 2018 | 9.740 | 9.874 | 9.740 | 9.803 | 1,774,278 | -0.02(-0.16%) |
Nov 07, 2018 | 9.740 | 9.835 | 9.590 | 9.819 | 4,509,704 | +0.09(+0.98%) |
Nov 06, 2018 | 9.558 | 9.787 | 9.502 | 9.724 | 3,491,519 | +0.17(+1.74%) |
Nov 05, 2018 | 9.566 | 9.629 | 9.463 | 9.558 | 3,864,036 | -0.01(-0.08%) |
Nov 02, 2018 | 9.653 | 9.653 | 9.479 | 9.566 | 2,714,433 | +0.02(+0.17%) |
Nov 01, 2018 | 9.423 | 9.566 | 9.388 | 9.550 | 3,202,088 | +0.19(+2.03%) |
Oct 31, 2018 | 9.415 | 9.471 | 9.321 | 9.360 | 3,883,817 | +0.04(+0.42%) |
Oct 30, 2018 | 9.178 | 9.344 | 9.123 | 9.321 | 3,693,172 | +0.18(+1.99%) |
Oct 29, 2018 | 9.036 | 9.249 | 8.980 | 9.139 | 4,332,811 | +0.23(+2.58%) |
Oct 26, 2018 | 8.870 | 8.972 | 8.727 | 8.909 | 3,573,997 | -0.02(-0.18%) |
Oct 25, 2018 | 8.862 | 9.004 | 8.767 | 8.925 | 3,166,637 | +0.15(+1.71%) |
Oct 24, 2018 | 8.980 | 9.032 | 8.751 | 8.775 | 5,197,227 | -0.25(-2.72%) |
Oct 23, 2018 | 9.226 | 9.392 | 8.941 | 9.020 | 6,020,963 | +0.13(+1.42%) |
Oct 22, 2018 | 9.233 | 9.289 | 8.870 | 8.893 | 5,300,562 | -0.32(-3.44%) |
Oct 19, 2018 | 9.249 | 9.376 | 9.158 | 9.210 | 2,623,813 | -0.09(-1.02%) |
Oct 18, 2018 | 9.471 | 9.506 | 9.265 | 9.305 | 3,038,434 | -0.17(-1.84%) |
Oct 17, 2018 | 9.455 | 9.597 | 9.356 | 9.479 | 4,964,029 | +0.00(+0.00%) |
Oct 16, 2018 | 9.518 | 9.518 | 9.313 | 9.479 | 2,900,780 | -0.01(-0.08%) |
Oct 15, 2018 | 9.415 | 9.566 | 9.376 | 9.487 | 3,880,915 | +0.06(+0.67%) |
Oct 12, 2018 | 9.811 | 9.851 | 9.162 | 9.423 | 5,759,497 | -0.27(-2.78%) |
Oct 11, 2018 | 9.961 | 9.981 | 9.677 | 9.692 | 4,209,123 | -0.32(-3.16%) |
Oct 10, 2018 | 10.15 | 10.27 | 9.985 | 10.01 | 2,222,287 | -0.13(-1.25%) |
Oct 09, 2018 | 10.10 | 10.21 | 10.03 | 10.14 | 2,018,710 | +0.01(+0.08%) |
Oct 08, 2018 | 10.03 | 10.18 | 10.00 | 10.13 | 1,334,883 | +0.09(+0.87%) |
Oct 05, 2018 | 10.17 | 10.17 | 9.977 | 10.04 | 2,891,376 | -0.07(-0.70%) |
Oct 04, 2018 | 10.18 | 10.33 | 10.07 | 10.11 | 2,704,198 | -0.07(-0.70%) |
Oct 03, 2018 | 10.03 | 10.25 | 9.969 | 10.18 | 3,342,209 | +0.23(+2.30%) |
Oct 02, 2018 | 9.953 | 10.05 | 9.847 | 9.953 | 2,289,841 | -0.05(-0.48%) |
Oct 01, 2018 | 10.14 | 10.14 | 9.969 | 10.00 | 1,753,718 | -0.06(-0.63%) |
Sep 28, 2018 | 10.13 | 10.19 | 10.04 | 10.06 | 2,130,900 | -0.11(-1.09%) |
Sep 27, 2018 | 10.23 | 10.30 | 10.14 | 10.18 | 3,253,609 | -0.04(-0.39%) |
Sep 26, 2018 | 10.43 | 10.44 | 10.19 | 10.21 | 3,957,200 | -0.20(-1.90%) |
Sep 25, 2018 | 10.47 | 10.47 | 10.36 | 10.41 | 2,683,406 | +0.01(+0.08%) |
Sep 24, 2018 | 10.47 | 10.49 | 10.32 | 10.40 | 5,211,014 | -0.14(-1.35%) |
Sep 21, 2018 | 10.49 | 10.61 | 10.48 | 10.55 | 9,647,062 | +0.02(+0.23%) |
Sep 20, 2018 | 10.55 | 10.62 | 10.51 | 10.52 | 2,948,744 | +0.04(+0.38%) |
Sep 19, 2018 | 10.33 | 10.55 | 10.31 | 10.48 | 2,569,727 | +0.14(+1.38%) |
Sep 18, 2018 | 10.45 | 10.45 | 10.30 | 10.34 | 2,788,480 | -0.12(-1.13%) |
Sep 17, 2018 | 10.50 | 10.54 | 10.41 | 10.46 | 2,124,421 | -0.04(-0.38%) |
Sep 14, 2018 | 10.39 | 10.55 | 10.37 | 10.50 | 2,265,376 | +0.13(+1.22%) |
Sep 13, 2018 | 10.55 | 10.56 | 10.35 | 10.37 | 2,382,357 | -0.14(-1.35%) |
Sep 12, 2018 | 10.63 | 10.63 | 10.44 | 10.52 | 1,436,431 | -0.12(-1.12%) |
Sep 11, 2018 | 10.64 | 10.72 | 10.62 | 10.63 | 1,852,403 | -0.05(-0.44%) |
Sep 10, 2018 | 10.71 | 10.75 | 10.65 | 10.68 | 2,750,989 | +0.01(+0.07%) |
Sep 07, 2018 | 10.68 | 10.68 | 10.55 | 10.67 | 1,807,220 | +0.06(+0.52%) |
Sep 06, 2018 | 10.76 | 10.78 | 10.61 | 10.62 | 2,157,530 | -0.13(-1.18%) |
Sep 05, 2018 | 10.68 | 10.78 | 10.67 | 10.74 | 2,841,129 | +0.03(+0.30%) |
Sep 04, 2018 | 10.63 | 10.74 | 10.59 | 10.71 | 2,235,620 | +0.07(+0.67%) |
Aug 31, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.07(+0.67%) | |
Aug 30, 2018 | 10.45 | 10.57 | 10.40 | 10.57 | 9,696,760 | +0.09(+0.82%) |
Aug 29, 2018 | 10.49 | 10.51 | 10.25 | 10.48 | 5,650,914 | +0.01(+0.08%) |
Aug 28, 2018 | 10.69 | 10.69 | 10.44 | 10.48 | 2,012,109 | -0.15(-1.40%) |
Aug 27, 2018 | 10.70 | 10.70 | 10.59 | 10.63 | 2,148,536 | +0.03(+0.30%) |
Aug 24, 2018 | 10.70 | 10.70 | 10.57 | 10.59 | 1,759,309 | -0.09(-0.88%) |
Aug 23, 2018 | 10.67 | 10.72 | 10.60 | 10.69 | 2,465,603 | +0.00(+0.00%) |
Aug 22, 2018 | 10.66 | 10.73 | 10.62 | 10.69 | 3,156,222 | +0.01(+0.07%) |
Aug 21, 2018 | 10.63 | 10.74 | 10.55 | 10.68 | 3,284,585 | +0.10(+0.96%) |
Aug 20, 2018 | 10.56 | 10.63 | 10.46 | 10.58 | 1,980,972 | +0.03(+0.30%) |
Aug 17, 2018 | 10.45 | 10.56 | 10.41 | 10.55 | 1,489,215 | +0.09(+0.82%) |
Aug 16, 2018 | 10.34 | 10.53 | 10.34 | 10.46 | 1,443,867 | +0.19(+1.83%) |
Aug 15, 2018 | 10.30 | 10.36 | 10.23 | 10.27 | 2,064,195 | -0.09(-0.91%) |
Aug 14, 2018 | 10.25 | 10.43 | 10.14 | 10.37 | 2,592,642 | +0.19(+1.85%) |
Aug 13, 2018 | 10.25 | 10.36 | 10.17 | 10.18 | 2,390,246 | -0.09(-0.92%) |
Aug 10, 2018 | 10.21 | 10.32 | 10.15 | 10.27 | 3,125,974 | -0.02(-0.23%) |
Aug 09, 2018 | 10.29 | 10.39 | 10.20 | 10.30 | 2,487,471 | +0.01(+0.08%) |
Aug 08, 2018 | 10.21 | 10.32 | 10.12 | 10.29 | 2,108,103 | +0.11(+1.08%) |
Aug 07, 2018 | 10.23 | 10.30 | 10.18 | 10.18 | 3,295,237 | -0.03(-0.31%) |
Aug 06, 2018 | 10.21 | 10.23 | 10.12 | 10.21 | 2,085,487 | +0.01(+0.08%) |
Aug 03, 2018 | 10.24 | 10.29 | 10.16 | 10.20 | 2,389,783 | -0.05(-0.46%) |
Aug 02, 2018 | 10.09 | 10.28 | 10.07 | 10.25 | 2,057,738 | +0.10(+1.00%) |
Aug 01, 2018 | 10.14 | 10.21 | 10.05 | 10.15 | 2,642,564 | +0.09(+0.86%) |
Jul 31, 2018 | 10.21 | 10.21 | 10.01 | 10.06 | 3,794,316 | -0.13(-1.23%) |
Jul 30, 2018 | 10.16 | 10.29 | 10.15 | 10.19 | 3,044,562 | +0.02(+0.23%) |
Jul 27, 2018 | 10.20 | 10.27 | 10.12 | 10.16 | 3,646,523 | -0.04(-0.38%) |
Jul 26, 2018 | 9.951 | 10.30 | 9.951 | 10.20 | 6,543,470 | +0.27(+2.68%) |
Jul 25, 2018 | 9.834 | 10.08 | 9.755 | 9.935 | 9,370,604 | -0.31(-2.99%) |
Jul 24, 2018 | 10.83 | 10.83 | 10.19 | 10.24 | 8,055,674 | -0.59(-5.43%) |
Jul 23, 2018 | 10.65 | 10.88 | 10.65 | 10.83 | 3,163,538 | +0.19(+1.77%) |
Jul 20, 2018 | 10.59 | 10.67 | 10.52 | 10.64 | 3,418,582 | +0.04(+0.37%) |
Jul 19, 2018 | 10.55 | 10.60 | 10.44 | 10.60 | 2,551,881 | +0.06(+0.59%) |
Jul 18, 2018 | 10.44 | 10.55 | 10.43 | 10.54 | 1,657,032 | +0.09(+0.83%) |
Jul 17, 2018 | 10.45 | 10.55 | 10.42 | 10.45 | 1,847,507 | -0.01(-0.07%) |
Jul 16, 2018 | 10.41 | 10.48 | 10.37 | 10.46 | 2,815,884 | +0.09(+0.91%) |
Jul 13, 2018 | 10.48 | 10.55 | 10.36 | 10.37 | 2,218,973 | -0.16(-1.56%) |
Jul 12, 2018 | 10.67 | 10.67 | 10.41 | 10.53 | 2,199,038 | -0.05(-0.45%) |
Jul 11, 2018 | 10.63 | 10.70 | 10.57 | 10.58 | 2,150,597 | -0.09(-0.88%) |
Jul 10, 2018 | 10.82 | 10.86 | 10.61 | 10.67 | 2,839,072 | -0.14(-1.30%) |
Jul 09, 2018 | 10.67 | 10.87 | 10.62 | 10.81 | 3,464,817 | +0.20(+1.92%) |
Jul 06, 2018 | 10.53 | 10.63 | 10.45 | 10.61 | 2,391,052 | +0.07(+0.67%) |
Jul 05, 2018 | 10.65 | 10.65 | 10.49 | 10.54 | 2,216,766 | -0.02(-0.22%) |
Jul 03, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 10.45 | 10.59 | 10.45 | 10.55 | 3,348,702 | +0.03(+0.30%) |
Jun 29, 2018 | 10.77 | 10.83 | 10.52 | 10.52 | 2,938,521 | -0.14(-1.32%) |
Jun 28, 2018 | 10.64 | 10.74 | 10.59 | 10.66 | 3,415,843 | +0.03(+0.29%) |
Jun 27, 2018 | 10.75 | 10.81 | 10.56 | 10.63 | 2,515,703 | -0.15(-1.38%) |
Jun 26, 2018 | 10.85 | 10.85 | 10.66 | 10.78 | 2,056,564 | -0.04(-0.36%) |
Jun 25, 2018 | 10.88 | 10.91 | 10.72 | 10.82 | 1,322,775 | -0.09(-0.86%) |
Jun 22, 2018 | 11.03 | 11.07 | 10.88 | 10.92 | 3,379,399 | -0.05(-0.43%) |
Jun 21, 2018 | 11.00 | 11.08 | 10.84 | 10.96 | 2,765,812 | -0.06(-0.57%) |
Jun 20, 2018 | 11.08 | 11.11 | 10.95 | 11.03 | 2,257,808 | +0.02(+0.14%) |
Jun 19, 2018 | 10.80 | 11.03 | 10.80 | 11.01 | 2,072,172 | +0.12(+1.08%) |
Jun 18, 2018 | 10.77 | 10.95 | 10.72 | 10.89 | 2,300,533 | +0.05(+0.51%) |
Jun 15, 2018 | 10.87 | 10.64 | 10.84 | 7,519,945 | +0.02(+0.22%) | |
Jun 14, 2018 | 10.88 | 10.88 | 10.69 | 10.81 | 2,839,673 | -0.03(-0.29%) |
Jun 13, 2018 | 10.87 | 11.01 | 10.73 | 10.85 | 4,000,739 | +0.02(+0.14%) |
Jun 12, 2018 | 10.95 | 10.99 | 10.74 | 10.83 | 2,540,860 | -0.08(-0.72%) |
Jun 11, 2018 | 11.07 | 11.13 | 10.89 | 10.91 | 2,669,440 | -0.16(-1.42%) |
Jun 08, 2018 | 10.99 | 11.10 | 10.92 | 11.06 | 4,012,876 | +0.05(+0.50%) |
Jun 07, 2018 | 10.99 | 11.07 | 10.94 | 11.01 | 4,456,234 | +0.04(+0.36%) |
Jun 06, 2018 | 10.97 | 10.97 | 3,365,868 | +0.31(+2.87%) | ||
Jun 05, 2018 | 10.57 | 10.69 | 10.57 | 10.66 | 5,531,350 | +0.04(+0.37%) |
Jun 04, 2018 | 10.58 | 10.63 | 10.55 | 10.63 | 2,281,939 | +0.09(+0.82%) |
Jun 01, 2018 | 10.56 | 10.63 | 10.50 | 10.54 | 2,304,481 | +0.15(+1.43%) |
May 31, 2018 | 10.48 | 10.52 | 10.36 | 10.39 | 4,872,870 | -0.10(-0.97%) |
May 30, 2018 | 10.47 | 10.56 | 10.34 | 10.49 | 4,112,181 | +0.16(+1.58%) |
May 29, 2018 | 10.42 | 10.49 | 10.27 | 10.33 | 3,091,107 | -0.21(-1.99%) |
May 25, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 10.59 | 10.59 | 10.37 | 10.55 | 1,828,063 | -0.05(-0.51%) |
May 23, 2018 | 10.62 | 10.67 | 10.55 | 10.60 | 1,504,386 | -0.06(-0.58%) |
May 22, 2018 | 10.66 | 10.79 | 10.60 | 10.66 | 2,352,454 | +0.05(+0.44%) |
May 21, 2018 | 10.49 | 10.62 | 10.49 | 10.62 | 1,780,293 | +0.16(+1.49%) |
May 18, 2018 | 10.55 | 10.55 | 10.46 | 10.46 | 2,074,333 | -0.09(-0.81%) |
May 17, 2018 | 10.51 | 10.57 | 10.46 | 10.55 | 2,052,777 | +0.02(+0.22%) |
May 16, 2018 | 10.49 | 10.57 | 10.41 | 10.52 | 1,850,279 | +0.02(+0.15%) |
May 15, 2018 | 10.44 | 10.60 | 10.43 | 10.51 | 3,338,402 | +0.05(+0.52%) |
May 14, 2018 | 10.45 | 10.50 | 10.37 | 10.45 | 3,630,001 | +0.05(+0.45%) |
May 11, 2018 | 10.42 | 10.48 | 10.38 | 10.41 | 2,540,549 | +0.01(+0.07%) |
May 10, 2018 | 10.33 | 10.45 | 10.30 | 10.40 | 3,504,032 | +0.05(+0.45%) |
May 09, 2018 | 10.31 | 10.44 | 10.22 | 10.35 | 4,651,778 | +0.12(+1.22%) |
May 08, 2018 | 10.15 | 10.29 | 10.12 | 10.23 | 2,717,168 | +0.09(+0.92%) |
May 07, 2018 | 10.08 | 10.22 | 9.964 | 10.13 | 3,483,802 | +0.09(+0.93%) |
May 04, 2018 | 9.863 | 10.12 | 9.785 | 10.04 | 4,166,629 | +0.12(+1.17%) |
May 03, 2018 | 10.02 | 10.05 | 9.867 | 9.925 | 3,490,012 | -0.14(-1.39%) |
May 02, 2018 | 10.15 | 10.20 | 10.03 | 10.06 | 2,885,341 | -0.09(-0.84%) |