Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.274 | 9.384 | 9.129 | 9.238 | 3,551,632 | -0.05(-0.49%) |
Apr 29, 2019 | 9.384 | 9.484 | 9.284 | 9.284 | 2,782,582 | -0.08(-0.87%) |
Apr 26, 2019 | 9.065 | 9.374 | 9.056 | 9.365 | 4,661,468 | +0.31(+3.41%) |
Apr 25, 2019 | 9.138 | 9.165 | 8.984 | 9.056 | 2,815,534 | -0.11(-1.19%) |
Apr 24, 2019 | 9.020 | 9.256 | 9.020 | 9.165 | 4,840,937 | +0.14(+1.51%) |
Apr 23, 2019 | 8.929 | 9.138 | 8.929 | 9.029 | 6,436,427 | +0.09(+1.02%) |
Apr 22, 2019 | 8.956 | 9.056 | 8.902 | 8.938 | 3,582,463 | -0.06(-0.71%) |
Apr 18, 2019 | 9.329 | 9.447 | 8.902 | 9.002 | 7,864,393 | -0.15(-1.69%) |
Apr 17, 2019 | 9.347 | 9.374 | 9.111 | 9.156 | 6,114,413 | -0.14(-1.47%) |
Apr 16, 2019 | 9.374 | 9.393 | 9.265 | 9.293 | 3,604,623 | -0.08(-0.87%) |
Apr 15, 2019 | 9.393 | 9.438 | 9.302 | 9.374 | 1,567,070 | +0.01(+0.10%) |
Apr 12, 2019 | 9.393 | 9.556 | 9.302 | 9.365 | 4,160,073 | +0.07(+0.78%) |
Apr 11, 2019 | 9.384 | 9.465 | 9.247 | 9.293 | 3,769,340 | -0.04(-0.39%) |
Apr 10, 2019 | 9.293 | 9.379 | 9.256 | 9.329 | 3,404,872 | +0.06(+0.69%) |
Apr 09, 2019 | 9.347 | 9.456 | 9.238 | 9.265 | 2,703,201 | -0.11(-1.16%) |
Apr 08, 2019 | 9.320 | 9.438 | 9.320 | 9.374 | 1,777,300 | -0.01(-0.10%) |
Apr 05, 2019 | 9.475 | 9.556 | 9.347 | 9.384 | 2,558,336 | -0.05(-0.58%) |
Apr 04, 2019 | 9.256 | 9.456 | 9.093 | 9.438 | 3,597,070 | +0.20(+2.17%) |
Apr 03, 2019 | 9.193 | 9.347 | 9.193 | 9.238 | 2,993,291 | +0.13(+1.40%) |
Apr 02, 2019 | 9.184 | 9.238 | 9.065 | 9.111 | 2,702,967 | -0.06(-0.69%) |
Apr 01, 2019 | 9.074 | 9.265 | 8.938 | 9.174 | 2,611,732 | +0.16(+1.82%) |
Mar 29, 2019 | 9.120 | 9.129 | 8.938 | 9.011 | 3,394,398 | -0.03(-0.30%) |
Mar 28, 2019 | 9.029 | 9.156 | 9.002 | 9.038 | 2,647,141 | +0.01(+0.10%) |
Mar 27, 2019 | 9.029 | 9.097 | 8.947 | 9.029 | 2,054,752 | +0.01(+0.10%) |
Mar 26, 2019 | 9.029 | 9.138 | 8.974 | 9.020 | 3,118,099 | +0.03(+0.30%) |
Mar 25, 2019 | 9.056 | 9.120 | 8.883 | 8.993 | 3,066,185 | -0.07(-0.80%) |
Mar 22, 2019 | 9.393 | 9.447 | 9.047 | 9.065 | 3,758,429 | -0.43(-4.50%) |
Mar 21, 2019 | 9.393 | 9.593 | 9.302 | 9.493 | 3,911,923 | +0.05(+0.58%) |
Mar 20, 2019 | 9.493 | 9.584 | 9.384 | 9.438 | 4,267,172 | -0.09(-0.95%) |
Mar 19, 2019 | 9.765 | 9.775 | 9.511 | 9.529 | 4,125,627 | -0.18(-1.87%) |
Mar 18, 2019 | 9.593 | 9.784 | 9.593 | 9.711 | 2,893,744 | +0.14(+1.42%) |
Mar 15, 2019 | 9.556 | 9.611 | 9.515 | 9.575 | 6,811,342 | +0.01(+0.10%) |
Mar 14, 2019 | 9.656 | 9.711 | 9.525 | 9.565 | 3,399,516 | -0.07(-0.75%) |
Mar 13, 2019 | 9.647 | 9.720 | 9.597 | 9.638 | 6,369,127 | +0.04(+0.38%) |
Mar 12, 2019 | 9.675 | 9.765 | 9.575 | 9.602 | 5,619,590 | -0.05(-0.56%) |
Mar 11, 2019 | 9.638 | 9.720 | 9.602 | 9.656 | 2,552,923 | +0.10(+1.05%) |
Mar 08, 2019 | 9.529 | 9.656 | 9.525 | 9.556 | 2,648,849 | -0.05(-0.57%) |
Mar 07, 2019 | 9.720 | 9.775 | 9.565 | 9.611 | 3,811,985 | -0.12(-1.21%) |
Mar 06, 2019 | 9.929 | 9.970 | 9.729 | 9.729 | 2,629,286 | -0.22(-2.19%) |
Mar 05, 2019 | 10.15 | 10.16 | 9.929 | 9.947 | 2,774,462 | -0.23(-2.23%) |
Mar 04, 2019 | 10.14 | 10.36 | 10.14 | 10.17 | 3,875,429 | +0.02(+0.18%) |
Mar 01, 2019 | 10.07 | 10.27 | 10.07 | 10.16 | 3,472,326 | +0.14(+1.36%) |
Feb 28, 2019 | 10.08 | 10.11 | 10.01 | 10.02 | 3,108,339 | -0.04(-0.36%) |
Feb 27, 2019 | 10.10 | 10.12 | 10.03 | 10.06 | 2,729,549 | -0.05(-0.54%) |
Feb 26, 2019 | 10.33 | 10.34 | 10.09 | 10.11 | 2,700,425 | -0.25(-2.45%) |
Feb 25, 2019 | 10.35 | 10.46 | 10.34 | 10.37 | 2,383,167 | +0.06(+0.62%) |
Feb 22, 2019 | 10.31 | 10.36 | 10.27 | 10.30 | 2,137,011 | +0.00(+0.00%) |
Feb 21, 2019 | 10.36 | 10.37 | 10.21 | 10.30 | 2,212,335 | -0.02(-0.18%) |
Feb 20, 2019 | 10.35 | 10.38 | 10.21 | 10.32 | 3,181,661 | -0.04(-0.35%) |
Feb 19, 2019 | 10.29 | 10.45 | 10.27 | 10.36 | 3,063,748 | +0.06(+0.62%) |
Feb 15, 2019 | 10.32 | 10.40 | 10.23 | 10.29 | 3,525,147 | +0.05(+0.44%) |
Feb 14, 2019 | 10.19 | 10.30 | 10.03 | 10.25 | 5,500,731 | +0.02(+0.18%) |
Feb 13, 2019 | 10.03 | 10.30 | 10.03 | 10.23 | 4,942,283 | +0.18(+1.81%) |
Feb 12, 2019 | 9.875 | 10.11 | 9.875 | 10.05 | 3,952,590 | +0.23(+2.31%) |
Feb 11, 2019 | 9.748 | 9.848 | 9.712 | 9.821 | 2,353,279 | +0.11(+1.12%) |
Feb 08, 2019 | 9.821 | 9.930 | 9.685 | 9.712 | 3,415,534 | -0.17(-1.74%) |
Feb 07, 2019 | 9.884 | 9.966 | 9.785 | 9.884 | 2,201,112 | -0.04(-0.37%) |
Feb 06, 2019 | 9.712 | 9.939 | 9.712 | 9.921 | 3,827,754 | +0.19(+1.96%) |
Feb 05, 2019 | 9.640 | 9.812 | 9.640 | 9.730 | 3,411,505 | +0.09(+0.94%) |
Feb 04, 2019 | 9.739 | 9.739 | 9.513 | 9.640 | 5,195,930 | -0.06(-0.65%) |
Feb 01, 2019 | 9.676 | 9.812 | 9.649 | 9.703 | 3,712,283 | -0.01(-0.09%) |
Jan 31, 2019 | 9.757 | 9.839 | 9.640 | 9.712 | 2,329,908 | -0.14(-1.38%) |
Jan 30, 2019 | 9.794 | 9.866 | 9.694 | 9.848 | 4,468,946 | +0.09(+0.93%) |
Jan 29, 2019 | 9.848 | 9.984 | 9.757 | 9.757 | 3,028,235 | -0.09(-0.92%) |
Jan 28, 2019 | 9.866 | 9.957 | 9.771 | 9.848 | 5,516,224 | -0.15(-1.45%) |
Jan 25, 2019 | 9.984 | 10.06 | 9.848 | 9.993 | 10,327,546 | +0.26(+2.70%) |
Jan 24, 2019 | 9.204 | 9.821 | 9.177 | 9.730 | 24,294,042 | +1.12(+13.07%) |
Jan 23, 2019 | 8.588 | 8.633 | 8.461 | 8.606 | 5,035,738 | +0.10(+1.17%) |
Jan 22, 2019 | 8.443 | 8.524 | 8.334 | 8.506 | 3,844,423 | -0.01(-0.11%) |
Jan 18, 2019 | 8.479 | 8.533 | 8.397 | 8.515 | 2,628,174 | +0.06(+0.75%) |
Jan 17, 2019 | 8.379 | 8.515 | 8.338 | 8.452 | 3,288,027 | +0.05(+0.65%) |
Jan 16, 2019 | 8.252 | 8.433 | 8.225 | 8.397 | 3,287,596 | +0.24(+3.00%) |
Jan 15, 2019 | 8.161 | 8.207 | 8.080 | 8.152 | 2,267,361 | -0.03(-0.33%) |
Jan 14, 2019 | 8.143 | 8.307 | 8.116 | 8.180 | 3,374,775 | -0.01(-0.11%) |
Jan 11, 2019 | 8.225 | 8.252 | 8.089 | 8.189 | 4,828,593 | -0.10(-1.20%) |
Jan 10, 2019 | 8.288 | 8.356 | 8.207 | 8.288 | 1,823,379 | -0.02(-0.22%) |
Jan 09, 2019 | 8.116 | 8.352 | 8.089 | 8.307 | 2,790,764 | +0.24(+2.92%) |
Jan 08, 2019 | 8.180 | 8.216 | 8.044 | 8.071 | 5,962,411 | -0.04(-0.45%) |
Jan 07, 2019 | 8.053 | 8.143 | 7.935 | 8.107 | 3,906,600 | +0.01(+0.11%) |
Jan 04, 2019 | 7.935 | 8.152 | 7.898 | 8.098 | 2,856,001 | +0.29(+3.72%) |
Jan 03, 2019 | 7.690 | 7.966 | 7.672 | 7.808 | 2,610,700 | +0.07(+0.94%) |
Jan 02, 2019 | 7.354 | 7.799 | 7.354 | 7.735 | 3,474,923 | +0.20(+2.65%) |
Dec 31, 2018 | 7.608 | 7.654 | 7.445 | 7.536 | 2,947,088 | -0.04(-0.48%) |
Dec 28, 2018 | 7.590 | 7.676 | 7.373 | 7.572 | 2,562,119 | -0.01(-0.12%) |
Dec 27, 2018 | 7.536 | 7.590 | 7.246 | 7.581 | 4,228,428 | -0.06(-0.83%) |
Dec 26, 2018 | 7.354 | 7.645 | 7.205 | 7.645 | 3,255,222 | +0.28(+3.82%) |
Dec 24, 2018 | 7.345 | 7.463 | 7.264 | 7.363 | 2,909,153 | -0.03(-0.37%) |
Dec 21, 2018 | 7.382 | 7.590 | 7.363 | 7.391 | 8,087,317 | +0.00(+0.00%) |
Dec 20, 2018 | 7.318 | 7.454 | 7.300 | 7.391 | 5,105,867 | +0.02(+0.25%) |
Dec 19, 2018 | 7.635 | 7.717 | 7.345 | 7.373 | 5,191,549 | -0.26(-3.44%) |
Dec 18, 2018 | 7.753 | 7.903 | 7.622 | 7.635 | 3,338,911 | -0.07(-0.94%) |
Dec 17, 2018 | 7.962 | 8.007 | 7.672 | 7.708 | 4,830,538 | -0.26(-3.30%) |
Dec 14, 2018 | 8.134 | 8.311 | 7.953 | 7.971 | 3,138,966 | -0.23(-2.77%) |
Dec 13, 2018 | 8.506 | 8.524 | 8.193 | 8.198 | 2,866,465 | -0.29(-3.42%) |
Dec 12, 2018 | 8.633 | 8.669 | 8.461 | 8.488 | 3,562,159 | +0.07(+0.86%) |
Dec 11, 2018 | 8.678 | 8.742 | 8.379 | 8.415 | 2,369,225 | -0.15(-1.69%) |
Dec 10, 2018 | 8.751 | 8.941 | 8.497 | 8.560 | 2,996,443 | -0.21(-2.38%) |
Dec 07, 2018 | 8.978 | 9.114 | 8.696 | 8.769 | 2,740,985 | -0.21(-2.32%) |
Dec 06, 2018 | 8.823 | 8.987 | 8.634 | 8.978 | 4,851,869 | -0.01(-0.10%) |
Dec 04, 2018 | 9.440 | 9.467 | 8.932 | 8.987 | 2,785,315 | -0.46(-4.89%) |
Dec 03, 2018 | 9.458 | 9.549 | 9.377 | 9.449 | 2,535,750 | +0.14(+1.46%) |
Nov 30, 2018 | 9.250 | 9.404 | 9.213 | 9.313 | 3,386,422 | +0.00(+0.00%) |
Nov 29, 2018 | 9.259 | 9.395 | 9.177 | 9.313 | 1,549,468 | +0.00(+0.00%) |
Nov 28, 2018 | 9.213 | 9.395 | 9.105 | 9.313 | 2,380,285 | +0.12(+1.28%) |
Nov 27, 2018 | 9.295 | 9.322 | 9.186 | 9.195 | 2,145,907 | -0.12(-1.27%) |
Nov 26, 2018 | 9.222 | 9.368 | 9.209 | 9.313 | 2,207,277 | +0.17(+1.88%) |
Nov 23, 2018 | 9.123 | 9.259 | 9.105 | 9.141 | 1,123,808 | -0.03(-0.30%) |
Nov 21, 2018 | 9.168 | 9.168 | 9.168 | 0 | +0.20(+2.22%) | |
Nov 20, 2018 | 9.268 | 9.277 | 8.869 | 8.969 | 8,416,222 | -0.36(-3.89%) |
Nov 19, 2018 | 9.340 | 9.413 | 9.222 | 9.331 | 1,862,919 | -0.08(-0.87%) |
Nov 16, 2018 | 9.621 | 9.685 | 9.295 | 9.413 | 4,004,180 | -0.28(-2.90%) |
Nov 15, 2018 | 9.531 | 9.717 | 9.449 | 9.694 | 3,328,117 | +0.10(+1.04%) |
Nov 14, 2018 | 9.676 | 9.785 | 9.467 | 9.594 | 4,192,188 | +0.01(+0.09%) |
Nov 13, 2018 | 9.476 | 9.640 | 9.458 | 9.585 | 5,640,987 | +0.11(+1.15%) |
Nov 12, 2018 | 9.513 | 9.617 | 9.449 | 9.476 | 5,511,936 | -0.04(-0.38%) |
Nov 09, 2018 | 9.558 | 9.635 | 9.422 | 9.513 | 3,241,962 | -0.09(-0.94%) |
Nov 08, 2018 | 9.386 | 9.621 | 9.322 | 9.603 | 3,465,961 | +0.19(+2.02%) |
Nov 07, 2018 | 9.232 | 9.440 | 9.177 | 9.413 | 2,321,351 | +0.20(+2.17%) |
Nov 06, 2018 | 9.195 | 9.268 | 9.150 | 9.213 | 1,929,699 | -0.01(-0.10%) |
Nov 05, 2018 | 9.213 | 9.349 | 9.150 | 9.222 | 2,425,327 | +0.03(+0.30%) |
Nov 02, 2018 | 9.431 | 9.522 | 9.132 | 9.195 | 2,791,160 | -0.19(-2.03%) |
Nov 01, 2018 | 9.250 | 9.395 | 9.186 | 9.386 | 2,643,339 | +0.19(+2.07%) |
Oct 31, 2018 | 9.268 | 9.358 | 9.177 | 9.195 | 2,771,221 | +0.03(+0.30%) |
Oct 30, 2018 | 9.059 | 9.213 | 9.018 | 9.168 | 2,459,254 | +0.15(+1.61%) |
Oct 29, 2018 | 9.123 | 9.268 | 8.946 | 9.023 | 3,613,247 | +0.01(+0.10%) |
Oct 26, 2018 | 9.005 | 9.141 | 8.878 | 9.014 | 3,382,893 | -0.10(-1.09%) |
Oct 25, 2018 | 9.050 | 9.150 | 8.896 | 9.114 | 3,890,844 | +0.23(+2.55%) |
Oct 24, 2018 | 9.295 | 9.358 | 8.882 | 8.887 | 4,811,454 | -0.46(-4.95%) |
Oct 23, 2018 | 9.105 | 9.485 | 9.105 | 9.349 | 5,423,734 | -0.24(-2.46%) |
Oct 22, 2018 | 9.667 | 9.730 | 9.540 | 9.585 | 5,579,470 | -0.01(-0.09%) |
Oct 19, 2018 | 9.458 | 9.626 | 9.422 | 9.594 | 1,874,998 | +0.13(+1.34%) |
Oct 18, 2018 | 9.621 | 9.621 | 9.422 | 9.467 | 2,600,401 | -0.15(-1.60%) |
Oct 17, 2018 | 9.621 | 9.685 | 9.467 | 9.621 | 3,742,648 | +0.01(+0.09%) |
Oct 16, 2018 | 9.377 | 9.640 | 9.177 | 9.612 | 4,356,762 | +0.24(+2.51%) |
Oct 15, 2018 | 9.295 | 9.467 | 9.277 | 9.377 | 2,300,666 | +0.05(+0.58%) |
Oct 12, 2018 | 9.621 | 9.667 | 9.159 | 9.322 | 3,545,769 | -0.17(-1.81%) |
Oct 11, 2018 | 9.631 | 9.680 | 9.449 | 9.494 | 3,928,246 | -0.16(-1.69%) |
Oct 10, 2018 | 9.739 | 9.830 | 9.612 | 9.658 | 5,902,753 | -0.08(-0.84%) |
Oct 09, 2018 | 9.821 | 9.857 | 9.640 | 9.739 | 3,456,854 | -0.10(-1.01%) |
Oct 08, 2018 | 9.857 | 9.893 | 9.685 | 9.839 | 2,833,075 | -0.02(-0.18%) |
Oct 05, 2018 | 9.993 | 10.03 | 9.757 | 9.857 | 3,108,530 | -0.15(-1.45%) |
Oct 04, 2018 | 10.16 | 10.28 | 9.893 | 10.00 | 3,822,435 | -0.16(-1.61%) |
Oct 03, 2018 | 10.10 | 10.25 | 10.05 | 10.17 | 1,808,141 | +0.11(+1.08%) |
Oct 02, 2018 | 10.07 | 10.23 | 10.00 | 10.06 | 1,379,231 | -0.01(-0.09%) |
Oct 01, 2018 | 10.14 | 10.22 | 9.998 | 10.07 | 2,215,036 | -0.05(-0.45%) |
Sep 28, 2018 | 10.27 | 10.30 | 10.11 | 10.11 | 2,479,413 | -0.22(-2.11%) |
Sep 27, 2018 | 10.47 | 10.48 | 10.33 | 10.33 | 2,820,957 | -0.10(-0.96%) |
Sep 26, 2018 | 10.56 | 10.61 | 10.41 | 10.43 | 2,583,044 | -0.14(-1.29%) |
Sep 25, 2018 | 10.74 | 10.74 | 10.42 | 10.56 | 3,188,454 | -0.15(-1.35%) |
Sep 24, 2018 | 10.79 | 10.82 | 10.61 | 10.71 | 2,627,524 | -0.08(-0.76%) |
Sep 21, 2018 | 10.90 | 10.96 | 10.76 | 10.79 | 6,462,752 | -0.09(-0.83%) |
Sep 20, 2018 | 10.73 | 10.92 | 10.70 | 10.88 | 2,484,440 | +0.18(+1.69%) |
Sep 19, 2018 | 10.51 | 10.76 | 10.51 | 10.70 | 3,214,320 | +0.19(+1.81%) |
Sep 18, 2018 | 10.54 | 10.55 | 10.40 | 10.51 | 2,292,642 | -0.05(-0.43%) |
Sep 17, 2018 | 10.56 | 10.64 | 10.53 | 10.56 | 2,364,995 | -0.01(-0.09%) |
Sep 14, 2018 | 10.48 | 10.60 | 10.45 | 10.56 | 4,330,372 | +0.15(+1.39%) |
Sep 13, 2018 | 10.58 | 10.64 | 10.41 | 10.42 | 3,395,274 | -0.15(-1.37%) |
Sep 12, 2018 | 10.71 | 10.73 | 10.51 | 10.56 | 2,799,552 | -0.13(-1.19%) |
Sep 11, 2018 | 10.61 | 10.78 | 10.59 | 10.69 | 871,699 | +0.03(+0.26%) |
Sep 10, 2018 | 10.62 | 10.82 | 10.60 | 10.66 | 1,874,043 | +0.05(+0.43%) |
Sep 07, 2018 | 10.66 | 10.73 | 10.55 | 10.62 | 2,201,963 | -0.05(-0.43%) |
Sep 06, 2018 | 10.72 | 10.93 | 10.66 | 10.66 | 3,200,343 | -0.07(-0.68%) |
Sep 05, 2018 | 10.65 | 10.79 | 10.65 | 10.74 | 2,377,783 | +0.09(+0.85%) |
Sep 04, 2018 | 10.65 | 10.68 | 10.56 | 10.65 | 2,426,293 | +0.02(+0.17%) |
Aug 31, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.05(+0.51%) | |
Aug 30, 2018 | 10.47 | 10.65 | 10.47 | 10.57 | 2,383,697 | +0.05(+0.52%) |
Aug 29, 2018 | 10.54 | 10.61 | 10.50 | 10.52 | 1,629,898 | -0.01(-0.09%) |
Aug 28, 2018 | 10.52 | 10.56 | 10.47 | 10.53 | 1,659,234 | +0.03(+0.26%) |
Aug 27, 2018 | 10.42 | 10.62 | 10.41 | 10.50 | 1,493,241 | +0.08(+0.78%) |
Aug 24, 2018 | 10.48 | 10.53 | 10.42 | 10.42 | 1,078,816 | -0.04(-0.35%) |
Aug 23, 2018 | 10.53 | 10.59 | 10.40 | 10.46 | 1,697,246 | -0.14(-1.28%) |
Aug 22, 2018 | 10.61 | 10.66 | 10.52 | 10.59 | 1,569,376 | -0.01(-0.09%) |
Aug 21, 2018 | 10.59 | 10.80 | 10.58 | 10.60 | 3,868,623 | +0.01(+0.09%) |
Aug 20, 2018 | 10.56 | 10.66 | 10.55 | 10.59 | 2,109,622 | +0.03(+0.26%) |
Aug 17, 2018 | 10.37 | 10.62 | 10.37 | 10.56 | 1,639,783 | +0.18(+1.75%) |
Aug 16, 2018 | 10.18 | 10.40 | 10.17 | 10.38 | 1,706,827 | +0.22(+2.14%) |
Aug 15, 2018 | 10.14 | 10.21 | 10.01 | 10.17 | 2,111,819 | +0.02(+0.18%) |
Aug 14, 2018 | 10.12 | 10.19 | 10.12 | 10.15 | 1,472,983 | +0.05(+0.45%) |
Aug 13, 2018 | 10.26 | 10.30 | 10.08 | 10.10 | 1,720,904 | -0.20(-1.94%) |
Aug 10, 2018 | 10.31 | 10.41 | 10.25 | 10.30 | 2,005,674 | -0.11(-1.05%) |
Aug 09, 2018 | 10.17 | 10.47 | 10.17 | 10.41 | 2,600,764 | +0.22(+2.14%) |
Aug 08, 2018 | 10.24 | 10.24 | 10.14 | 10.19 | 1,245,757 | +0.01(+0.09%) |
Aug 07, 2018 | 10.17 | 10.27 | 10.13 | 10.18 | 1,436,726 | +0.04(+0.36%) |
Aug 06, 2018 | 10.18 | 10.26 | 10.12 | 10.15 | 2,046,954 | -0.05(-0.44%) |
Aug 03, 2018 | 10.10 | 10.23 | 10.03 | 10.19 | 1,691,612 | +0.04(+0.36%) |
Aug 02, 2018 | 10.17 | 10.24 | 10.11 | 10.16 | 2,110,553 | -0.04(-0.36%) |
Aug 01, 2018 | 10.27 | 10.39 | 10.17 | 10.19 | 1,885,761 | -0.05(-0.44%) |
Jul 31, 2018 | 10.31 | 10.37 | 10.15 | 10.24 | 2,994,900 | -0.01(-0.09%) |
Jul 30, 2018 | 10.48 | 10.54 | 10.06 | 10.25 | 3,224,980 | -0.21(-2.00%) |
Jul 27, 2018 | 10.31 | 10.49 | 10.31 | 10.46 | 3,082,836 | +0.11(+1.05%) |
Jul 26, 2018 | 10.46 | 10.17 | 10.35 | 4,877,448 | +0.15(+1.51%) | |
Jul 25, 2018 | 10.74 | 10.79 | 10.03 | 10.19 | 7,262,861 | -0.47(-4.42%) |
Jul 24, 2018 | 10.73 | 10.76 | 10.59 | 10.66 | 2,011,954 | -0.06(-0.59%) |
Jul 23, 2018 | 10.62 | 10.75 | 10.57 | 10.73 | 1,592,915 | +0.10(+0.94%) |
Jul 20, 2018 | 10.72 | 10.73 | 10.62 | 10.63 | 1,755,745 | -0.08(-0.76%) |
Jul 19, 2018 | 10.71 | 10.76 | 10.56 | 10.71 | 2,279,981 | -0.06(-0.59%) |
Jul 18, 2018 | 10.57 | 10.80 | 10.55 | 10.77 | 1,368,677 | +0.19(+1.80%) |
Jul 17, 2018 | 10.56 | 10.66 | 10.52 | 10.58 | 1,458,409 | +0.07(+0.69%) |
Jul 16, 2018 | 10.42 | 10.56 | 10.42 | 10.51 | 1,570,235 | +0.07(+0.69%) |
Jul 13, 2018 | 10.68 | 10.68 | 10.39 | 10.44 | 3,188,029 | -0.22(-2.04%) |
Jul 12, 2018 | 10.81 | 10.64 | 10.66 | 1,906,562 | -0.15(-1.43%) | |
Jul 11, 2018 | 10.92 | 10.99 | 10.75 | 10.81 | 1,935,942 | -0.20(-1.81%) |
Jul 10, 2018 | 10.93 | 11.03 | 10.85 | 11.01 | 2,589,720 | +0.17(+1.59%) |
Jul 09, 2018 | 10.58 | 10.84 | 10.58 | 10.84 | 2,416,477 | +0.30(+2.84%) |
Jul 06, 2018 | 10.53 | 10.64 | 10.46 | 10.54 | 1,210,199 | +0.05(+0.43%) |
Jul 05, 2018 | 10.46 | 10.42 | 10.49 | 2,040,137 | +0.03(+0.26%) | |
Jul 03, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.06(-0.60%) | |
Jul 02, 2018 | 10.39 | 10.55 | 10.27 | 10.53 | 2,742,296 | +0.15(+1.40%) |
Jun 29, 2018 | 10.41 | 10.56 | 10.37 | 10.38 | 4,025,884 | +0.04(+0.35%) |
Jun 28, 2018 | 10.33 | 10.43 | 10.29 | 10.35 | 4,224,706 | +0.03(+0.26%) |
Jun 27, 2018 | 10.48 | 10.61 | 10.32 | 10.32 | 3,540,744 | -0.19(-1.81%) |
Jun 26, 2018 | 10.56 | 10.61 | 10.43 | 10.51 | 3,374,203 | -0.05(-0.51%) |
Jun 25, 2018 | 10.66 | 10.66 | 10.43 | 10.56 | 2,441,765 | -0.11(-1.02%) |
Jun 22, 2018 | 10.70 | 10.78 | 10.64 | 10.67 | 3,270,042 | +0.04(+0.34%) |
Jun 21, 2018 | 10.72 | 10.76 | 10.54 | 10.64 | 1,767,605 | -0.10(-0.93%) |
Jun 20, 2018 | 10.74 | 10.80 | 10.68 | 10.74 | 2,174,895 | +0.11(+1.02%) |
Jun 19, 2018 | 10.44 | 10.63 | 10.31 | 10.63 | 4,540,735 | +0.11(+1.03%) |
Jun 18, 2018 | 10.37 | 10.56 | 10.37 | 10.52 | 2,146,994 | +0.12(+1.13%) |
Jun 15, 2018 | 10.53 | 10.32 | 10.40 | 7,480,820 | -0.13(-1.21%) | |
Jun 14, 2018 | 10.58 | 10.62 | 10.41 | 10.53 | 1,736,026 | -0.05(-0.43%) |
Jun 13, 2018 | 10.62 | 10.71 | 10.54 | 10.57 | 2,318,717 | -0.05(-0.51%) |
Jun 12, 2018 | 10.85 | 10.96 | 10.58 | 10.63 | 2,822,692 | -0.24(-2.17%) |
Jun 11, 2018 | 10.94 | 11.02 | 10.85 | 10.86 | 2,913,749 | -0.08(-0.75%) |
Jun 08, 2018 | 10.79 | 10.99 | 10.72 | 10.95 | 1,875,616 | +0.13(+1.17%) |
Jun 07, 2018 | 10.88 | 10.90 | 10.71 | 10.82 | 2,113,606 | -0.01(-0.08%) |
Jun 06, 2018 | 10.84 | 10.83 | 2,404,345 | +0.21(+1.96%) | ||
Jun 05, 2018 | 10.56 | 10.64 | 10.47 | 10.62 | 2,288,743 | +0.02(+0.17%) |
Jun 04, 2018 | 10.50 | 10.60 | 10.42 | 10.60 | 1,703,704 | +0.15(+1.48%) |
Jun 01, 2018 | 10.46 | 10.51 | 10.34 | 10.45 | 2,234,221 | +0.08(+0.79%) |
May 31, 2018 | 10.38 | 10.42 | 10.31 | 10.37 | 2,975,521 | -0.04(-0.35%) |
May 30, 2018 | 10.31 | 10.44 | 10.29 | 10.40 | 2,775,516 | +0.19(+1.86%) |
May 29, 2018 | 10.32 | 10.43 | 10.17 | 10.21 | 5,201,132 | -0.22(-2.09%) |
May 25, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.10(-0.95%) | |
May 24, 2018 | 10.58 | 10.63 | 10.40 | 10.53 | 1,537,441 | -0.05(-0.51%) |
May 23, 2018 | 10.66 | 10.70 | 10.46 | 10.58 | 1,725,477 | -0.14(-1.27%) |
May 22, 2018 | 10.56 | 10.76 | 10.56 | 10.72 | 1,723,171 | +0.16(+1.55%) |
May 21, 2018 | 10.44 | 10.61 | 10.43 | 10.56 | 3,334,913 | +0.14(+1.31%) |
May 18, 2018 | 10.58 | 10.61 | 10.42 | 10.42 | 2,790,184 | -0.16(-1.54%) |
May 17, 2018 | 10.48 | 10.65 | 10.46 | 10.58 | 3,441,898 | +0.11(+1.04%) |
May 16, 2018 | 10.63 | 10.63 | 10.44 | 10.47 | 5,114,940 | +0.01(+0.09%) |
May 15, 2018 | 10.45 | 10.55 | 10.42 | 10.46 | 7,948,715 | +0.01(+0.09%) |
May 14, 2018 | 10.47 | 10.56 | 10.42 | 10.46 | 4,488,241 | -0.01(-0.09%) |
May 11, 2018 | 10.50 | 10.56 | 10.44 | 10.46 | 1,790,569 | +0.00(+0.00%) |
May 10, 2018 | 10.47 | 10.55 | 10.42 | 10.46 | 2,375,159 | +0.01(+0.09%) |
May 09, 2018 | 10.46 | 10.53 | 10.38 | 10.46 | 3,236,317 | +0.01(+0.09%) |
May 08, 2018 | 10.39 | 10.60 | 10.30 | 10.45 | 3,209,458 | +0.10(+0.96%) |
May 07, 2018 | 10.35 | 10.39 | 10.25 | 10.35 | 4,418,497 | +0.00(+0.00%) |
May 04, 2018 | 10.17 | 10.44 | 10.17 | 10.35 | 2,123,326 | +0.10(+0.97%) |
May 03, 2018 | 10.32 | 10.38 | 10.15 | 10.25 | 3,439,901 | -0.13(-1.22%) |
May 02, 2018 | 10.41 | 10.55 | 10.36 | 10.37 | 3,136,427 | -0.06(-0.61%) |