Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.28 | 10.44 | 10.28 | 10.44 | 86,373 | +0.15(+1.50%) |
Jun 27, 2019 | 10.29 | 10.33 | 10.22 | 10.28 | 103,829 | -0.01(-0.14%) |
Jun 26, 2019 | 10.30 | 10.34 | 10.27 | 10.30 | 90,747 | +0.02(+0.17%) |
Jun 25, 2019 | 10.38 | 10.42 | 10.27 | 10.28 | 140,051 | -0.09(-0.82%) |
Jun 24, 2019 | 10.44 | 10.49 | 10.36 | 10.37 | 268,214 | -0.03(-0.25%) |
Jun 21, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 137,491 | -0.04(-0.41%) |
Jun 20, 2019 | 10.28 | 10.45 | 10.28 | 10.43 | 174,108 | +0.23(+2.25%) |
Jun 19, 2019 | 10.21 | 10.24 | 10.14 | 10.20 | 207,741 | +0.03(+0.25%) |
Jun 18, 2019 | 10.07 | 10.21 | 9.982 | 10.18 | 183,545 | +0.13(+1.27%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.04 | 10.05 | 49,421 | -0.06(-0.59%) |
Jun 14, 2019 | 10.16 | 10.16 | 10.03 | 10.11 | 56,476 | -0.09(-0.84%) |
Jun 13, 2019 | 10.15 | 10.21 | 10.12 | 10.19 | 111,519 | +0.05(+0.50%) |
Jun 12, 2019 | 10.14 | 10.21 | 10.11 | 10.14 | 54,441 | -0.01(-0.08%) |
Jun 11, 2019 | 10.08 | 10.17 | 10.08 | 10.15 | 48,072 | +0.08(+0.76%) |
Jun 10, 2019 | 10.12 | 10.14 | 10.03 | 10.08 | 70,348 | -0.03(-0.25%) |
Jun 07, 2019 | 9.956 | 10.11 | 9.956 | 10.10 | 63,990 | +0.14(+1.45%) |
Jun 06, 2019 | 9.871 | 9.999 | 9.863 | 9.956 | 97,769 | +0.01(+0.07%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.922 | 9.949 | 60,238 | -0.10(-1.00%) |
Jun 04, 2019 | 10.04 | 10.09 | 10.01 | 10.05 | 271,564 | +0.08(+0.77%) |
Jun 03, 2019 | 9.820 | 9.973 | 9.820 | 9.973 | 182,243 | +0.13(+1.30%) |
May 31, 2019 | 9.667 | 9.845 | 9.633 | 9.845 | 75,145 | +0.13(+1.31%) |
May 30, 2019 | 9.684 | 9.769 | 9.667 | 9.718 | 116,092 | +0.03(+0.35%) |
May 29, 2019 | 9.701 | 9.709 | 9.599 | 9.684 | 161,208 | -0.11(-1.13%) |
May 28, 2019 | 9.769 | 9.862 | 9.769 | 9.794 | 103,455 | +0.03(+0.35%) |
May 24, 2019 | 9.760 | 9.828 | 9.709 | 9.760 | 74,323 | +0.01(+0.09%) |
May 23, 2019 | 9.726 | 9.777 | 9.684 | 9.752 | 125,393 | -0.13(-1.29%) |
May 22, 2019 | 9.922 | 9.952 | 9.830 | 9.880 | 97,707 | -0.04(-0.43%) |
May 21, 2019 | 9.854 | 9.948 | 9.854 | 9.922 | 69,538 | +0.04(+0.43%) |
May 20, 2019 | 9.845 | 9.922 | 9.803 | 9.880 | 69,577 | -0.01(-0.09%) |
May 17, 2019 | 9.803 | 9.931 | 9.795 | 9.888 | 56,123 | -0.03(-0.26%) |
May 16, 2019 | 9.948 | 9.948 | 9.845 | 9.914 | 128,712 | +0.03(+0.26%) |
May 15, 2019 | 9.743 | 9.888 | 9.743 | 9.888 | 155,207 | +0.11(+1.13%) |
May 14, 2019 | 9.786 | 9.845 | 9.735 | 9.777 | 84,704 | +0.14(+1.50%) |
May 13, 2019 | 9.701 | 9.741 | 9.581 | 9.633 | 169,360 | -0.26(-2.67%) |
May 10, 2019 | 9.854 | 9.905 | 9.743 | 9.897 | 129,038 | +0.07(+0.69%) |
May 09, 2019 | 9.837 | 9.871 | 9.752 | 9.828 | 143,116 | -0.13(-1.28%) |
May 08, 2019 | 9.965 | 10.05 | 9.914 | 9.956 | 91,546 | -0.02(-0.17%) |
May 07, 2019 | 10.14 | 10.18 | 9.965 | 9.973 | 193,083 | -0.19(-1.84%) |
May 06, 2019 | 10.22 | 10.26 | 10.11 | 10.16 | 149,203 | -0.19(-1.81%) |
May 03, 2019 | 10.19 | 10.35 | 10.19 | 10.35 | 143,832 | +0.21(+2.10%) |
May 02, 2019 | 10.27 | 10.28 | 10.12 | 10.14 | 162,018 | -0.13(-1.24%) |
May 01, 2019 | 10.32 | 10.39 | 10.25 | 10.26 | 70,051 | -0.06(-0.58%) |
Apr 30, 2019 | 10.29 | 10.37 | 10.25 | 10.32 | 109,785 | -0.01(-0.08%) |
Apr 29, 2019 | 10.39 | 10.42 | 10.31 | 10.33 | 88,028 | -0.03(-0.33%) |
Apr 26, 2019 | 10.28 | 10.40 | 10.28 | 10.37 | 93,931 | +0.07(+0.66%) |
Apr 25, 2019 | 10.35 | 10.39 | 10.27 | 10.30 | 125,466 | -0.09(-0.82%) |
Apr 24, 2019 | 10.57 | 10.64 | 10.37 | 10.38 | 163,468 | -0.26(-2.48%) |
Apr 23, 2019 | 10.59 | 10.65 | 10.54 | 10.65 | 264,951 | +0.06(+0.56%) |
Apr 22, 2019 | 10.56 | 10.65 | 10.56 | 10.59 | 64,278 | +0.00(+0.00%) |
Apr 18, 2019 | 10.65 | 10.65 | 10.53 | 10.59 | 76,084 | -0.07(-0.64%) |
Apr 17, 2019 | 10.65 | 10.70 | 10.61 | 10.65 | 60,222 | +0.03(+0.32%) |
Apr 16, 2019 | 10.72 | 10.76 | 10.62 | 10.62 | 117,365 | -0.07(-0.64%) |
Apr 15, 2019 | 10.84 | 10.84 | 10.69 | 10.69 | 170,528 | -0.15(-1.41%) |
Apr 12, 2019 | 10.90 | 10.96 | 10.82 | 10.84 | 119,410 | -0.06(-0.55%) |
Apr 11, 2019 | 10.94 | 10.95 | 10.84 | 10.90 | 138,599 | -0.05(-0.47%) |
Apr 10, 2019 | 10.98 | 11.03 | 10.94 | 10.95 | 141,148 | -0.01(-0.08%) |
Apr 09, 2019 | 11.05 | 11.05 | 10.94 | 10.96 | 174,452 | -0.04(-0.39%) |
Apr 08, 2019 | 10.99 | 11.06 | 10.97 | 11.00 | 171,320 | +0.03(+0.31%) |
Apr 05, 2019 | 10.94 | 11.02 | 10.94 | 10.97 | 145,828 | +0.01(+0.08%) |
Apr 04, 2019 | 10.95 | 10.98 | 10.88 | 10.96 | 74,038 | +0.01(+0.08%) |
Apr 03, 2019 | 10.98 | 11.02 | 10.90 | 10.95 | 169,049 | +0.09(+0.78%) |
Apr 02, 2019 | 10.95 | 10.98 | 10.85 | 10.87 | 123,038 | -0.06(-0.55%) |
Apr 01, 2019 | 10.77 | 10.95 | 10.71 | 10.93 | 416,566 | +0.29(+2.72%) |
Mar 29, 2019 | 10.57 | 10.68 | 10.57 | 10.64 | 142,188 | +0.08(+0.73%) |
Mar 28, 2019 | 10.65 | 10.65 | 10.53 | 10.56 | 88,881 | -0.09(-0.88%) |
Mar 27, 2019 | 10.77 | 10.82 | 10.62 | 10.65 | 188,744 | -0.11(-1.03%) |
Mar 26, 2019 | 10.65 | 10.81 | 10.65 | 10.77 | 80,799 | +0.13(+1.20%) |
Mar 25, 2019 | 10.56 | 10.68 | 10.51 | 10.64 | 122,568 | +0.11(+1.05%) |
Mar 22, 2019 | 10.65 | 10.66 | 10.51 | 10.53 | 319,248 | -0.23(-2.14%) |
Mar 21, 2019 | 10.82 | 10.88 | 10.71 | 10.76 | 255,124 | -0.07(-0.63%) |
Mar 20, 2019 | 10.71 | 10.87 | 10.66 | 10.82 | 144,191 | +0.06(+0.55%) |
Mar 19, 2019 | 10.77 | 10.90 | 10.74 | 10.77 | 75,553 | +0.03(+0.32%) |
Mar 18, 2019 | 10.67 | 10.80 | 10.65 | 10.73 | 128,662 | -0.01(-0.08%) |
Mar 15, 2019 | 10.68 | 10.74 | 10.65 | 10.74 | 66,926 | +0.14(+1.29%) |
Mar 14, 2019 | 10.49 | 10.60 | 10.48 | 10.60 | 125,630 | +0.09(+0.81%) |
Mar 13, 2019 | 10.49 | 10.54 | 10.41 | 10.52 | 70,383 | +0.10(+0.98%) |
Mar 12, 2019 | 10.38 | 10.47 | 10.38 | 10.42 | 94,604 | +0.02(+0.16%) |
Mar 11, 2019 | 10.23 | 10.42 | 10.23 | 10.40 | 86,246 | +0.11(+1.08%) |
Mar 08, 2019 | 10.20 | 10.30 | 10.11 | 10.29 | 132,325 | -0.01(-0.08%) |
Mar 07, 2019 | 10.33 | 10.34 | 10.25 | 10.30 | 79,558 | -0.08(-0.74%) |
Mar 06, 2019 | 10.38 | 10.46 | 10.37 | 10.37 | 73,299 | +0.00(+0.00%) |
Mar 05, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 103,028 | +0.02(+0.16%) |
Mar 04, 2019 | 10.41 | 10.47 | 10.30 | 10.36 | 169,455 | -0.11(-1.06%) |
Mar 01, 2019 | 10.56 | 10.62 | 10.44 | 10.47 | 119,410 | -0.07(-0.65%) |
Feb 28, 2019 | 10.69 | 10.72 | 10.48 | 10.54 | 300,473 | -0.18(-1.67%) |
Feb 27, 2019 | 10.67 | 10.78 | 10.65 | 10.71 | 141,691 | -0.03(-0.24%) |
Feb 26, 2019 | 10.73 | 10.85 | 10.71 | 10.74 | 377,337 | -0.07(-0.63%) |
Feb 25, 2019 | 10.86 | 10.94 | 10.78 | 10.81 | 125,557 | -0.05(-0.47%) |
Feb 22, 2019 | 10.82 | 10.94 | 10.73 | 10.86 | 143,597 | +0.00(+0.00%) |
Feb 21, 2019 | 10.88 | 10.89 | 10.75 | 10.86 | 111,208 | -0.05(-0.47%) |
Feb 20, 2019 | 10.80 | 10.94 | 10.77 | 10.91 | 109,750 | +0.11(+1.03%) |
Feb 19, 2019 | 10.82 | 10.85 | 10.74 | 10.80 | 281,244 | -0.09(-0.78%) |
Feb 15, 2019 | 10.78 | 10.90 | 10.77 | 10.88 | 161,092 | +0.14(+1.27%) |
Feb 14, 2019 | 10.69 | 10.81 | 10.68 | 10.75 | 90,137 | +0.00(+0.00%) |
Feb 13, 2019 | 10.82 | 10.86 | 10.72 | 10.75 | 154,248 | -0.07(-0.63%) |
Feb 12, 2019 | 10.94 | 10.96 | 10.82 | 10.82 | 119,300 | -0.09(-0.78%) |
Feb 11, 2019 | 11.00 | 11.02 | 10.87 | 10.90 | 104,047 | +0.01(+0.08%) |
Feb 08, 2019 | 10.99 | 10.99 | 10.84 | 10.89 | 88,295 | -0.08(-0.70%) |
Feb 07, 2019 | 11.05 | 11.06 | 10.94 | 10.97 | 202,950 | -0.09(-0.77%) |
Feb 06, 2019 | 11.28 | 11.28 | 11.05 | 11.05 | 177,848 | -0.22(-1.96%) |
Feb 05, 2019 | 10.92 | 11.32 | 10.92 | 11.28 | 519,232 | +0.26(+2.32%) |
Feb 04, 2019 | 10.67 | 11.03 | 10.67 | 11.02 | 300,674 | +0.28(+2.62%) |
Feb 01, 2019 | 10.81 | 10.84 | 10.50 | 10.74 | 445,469 | -0.08(-0.71%) |
Jan 31, 2019 | 10.73 | 10.88 | 10.73 | 10.82 | 200,118 | +0.09(+0.79%) |
Jan 30, 2019 | 10.90 | 10.92 | 10.66 | 10.73 | 324,963 | -0.10(-0.94%) |
Jan 29, 2019 | 10.81 | 10.89 | 10.73 | 10.83 | 147,358 | +0.14(+1.27%) |
Jan 28, 2019 | 10.71 | 10.79 | 10.68 | 10.70 | 165,715 | -0.09(-0.79%) |
Jan 25, 2019 | 10.50 | 10.79 | 10.46 | 10.78 | 241,051 | +0.33(+3.12%) |
Jan 24, 2019 | 10.35 | 10.49 | 10.34 | 10.46 | 157,507 | +0.07(+0.72%) |
Jan 23, 2019 | 10.29 | 10.50 | 10.29 | 10.38 | 161,577 | +0.03(+0.33%) |
Jan 22, 2019 | 10.43 | 10.45 | 10.32 | 10.35 | 250,094 | -0.20(-1.86%) |
Jan 18, 2019 | 10.49 | 10.57 | 10.48 | 10.54 | 404,491 | +0.08(+0.73%) |
Jan 17, 2019 | 10.52 | 10.55 | 10.42 | 10.47 | 192,520 | -0.12(-1.13%) |
Jan 16, 2019 | 10.52 | 10.61 | 10.52 | 10.59 | 186,448 | +0.09(+0.81%) |
Jan 15, 2019 | 10.49 | 10.58 | 10.48 | 10.50 | 188,962 | +0.03(+0.24%) |
Jan 14, 2019 | 10.35 | 10.52 | 10.24 | 10.48 | 121,913 | +0.02(+0.16%) |
Jan 11, 2019 | 10.56 | 10.56 | 10.43 | 10.46 | 109,782 | -0.15(-1.44%) |
Jan 10, 2019 | 10.49 | 10.61 | 10.40 | 10.61 | 142,004 | +0.05(+0.48%) |
Jan 09, 2019 | 10.42 | 10.63 | 10.41 | 10.56 | 304,872 | +0.19(+1.81%) |
Jan 08, 2019 | 10.39 | 10.43 | 10.30 | 10.37 | 231,377 | +0.08(+0.74%) |
Jan 07, 2019 | 10.22 | 10.37 | 10.19 | 10.30 | 249,457 | +0.09(+0.92%) |
Jan 04, 2019 | 9.939 | 10.25 | 9.939 | 10.20 | 214,398 | +0.34(+3.45%) |
Jan 03, 2019 | 9.811 | 9.969 | 9.811 | 9.863 | 124,910 | -0.06(-0.60%) |
Jan 02, 2019 | 9.803 | 10.05 | 9.794 | 9.922 | 301,539 | -0.02(-0.17%) |
Dec 31, 2018 | 9.863 | 10.03 | 9.752 | 9.939 | 300,227 | +0.07(+0.69%) |
Dec 28, 2018 | 9.735 | 9.965 | 9.735 | 9.871 | 282,615 | +0.10(+0.97%) |
Dec 27, 2018 | 9.649 | 9.776 | 9.530 | 9.776 | 547,416 | -0.03(-0.26%) |
Dec 26, 2018 | 9.598 | 9.835 | 9.327 | 9.801 | 874,541 | +0.22(+2.30%) |
Dec 24, 2018 | 9.649 | 9.740 | 9.517 | 9.581 | 335,073 | -0.10(-1.05%) |
Dec 21, 2018 | 9.751 | 9.971 | 9.623 | 9.683 | 584,403 | -0.23(-2.31%) |
Dec 20, 2018 | 9.903 | 10.06 | 9.810 | 9.912 | 482,604 | +0.01(+0.09%) |
Dec 19, 2018 | 10.21 | 10.29 | 9.886 | 9.903 | 240,498 | -0.26(-2.59%) |
Dec 18, 2018 | 10.20 | 10.31 | 10.13 | 10.17 | 245,402 | +0.00(+0.00%) |
Dec 17, 2018 | 10.43 | 10.47 | 10.14 | 10.17 | 311,560 | -0.32(-3.07%) |
Dec 14, 2018 | 10.45 | 10.59 | 10.44 | 10.49 | 154,622 | -0.08(-0.76%) |
Dec 13, 2018 | 10.56 | 10.68 | 10.53 | 10.57 | 149,909 | +0.04(+0.36%) |
Dec 12, 2018 | 10.39 | 10.60 | 10.38 | 10.53 | 201,718 | +0.24(+2.31%) |
Dec 11, 2018 | 10.43 | 10.48 | 10.22 | 10.29 | 417,096 | -0.07(-0.65%) |
Dec 10, 2018 | 10.36 | 10.39 | 10.18 | 10.36 | 605,761 | +0.00(+0.00%) |
Dec 07, 2018 | 10.49 | 10.66 | 10.30 | 10.36 | 679,229 | -0.12(-1.13%) |
Dec 06, 2018 | 10.32 | 10.49 | 10.27 | 10.48 | 322,284 | -0.11(-1.04%) |
Dec 04, 2018 | 10.84 | 10.90 | 10.59 | 10.59 | 199,204 | -0.25(-2.27%) |
Dec 03, 2018 | 10.83 | 10.92 | 10.74 | 10.84 | 338,277 | +0.20(+1.91%) |
Nov 30, 2018 | 10.53 | 10.64 | 10.49 | 10.63 | 258,883 | -0.01(-0.08%) |
Nov 29, 2018 | 10.68 | 10.73 | 10.57 | 10.64 | 240,334 | -0.08(-0.79%) |
Nov 28, 2018 | 10.38 | 10.77 | 10.38 | 10.73 | 157,745 | +0.36(+3.43%) |
Nov 27, 2018 | 10.36 | 10.47 | 10.27 | 10.37 | 261,490 | -0.03(-0.24%) |
Nov 26, 2018 | 10.42 | 10.54 | 10.39 | 10.39 | 145,592 | +0.08(+0.82%) |
Nov 23, 2018 | 10.43 | 10.46 | 10.28 | 10.31 | 222,321 | -0.33(-3.11%) |
Nov 21, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.17(+1.62%) | |
Nov 20, 2018 | 10.62 | 10.66 | 10.45 | 10.47 | 222,178 | -0.28(-2.60%) |
Nov 19, 2018 | 10.78 | 10.92 | 10.73 | 10.75 | 252,135 | +0.00(+0.00%) |
Nov 16, 2018 | 10.70 | 10.78 | 10.62 | 10.75 | 188,589 | +0.10(+0.95%) |
Nov 15, 2018 | 10.32 | 10.72 | 10.32 | 10.65 | 256,887 | +0.32(+3.12%) |
Nov 14, 2018 | 10.59 | 10.60 | 10.29 | 10.33 | 390,025 | -0.22(-2.09%) |
Nov 13, 2018 | 10.56 | 10.67 | 10.49 | 10.55 | 199,776 | +0.00(+0.00%) |
Nov 12, 2018 | 10.69 | 10.79 | 10.52 | 10.55 | 267,221 | -0.16(-1.50%) |
Nov 09, 2018 | 10.95 | 10.95 | 10.66 | 10.71 | 672,152 | -0.29(-2.62%) |
Nov 08, 2018 | 11.19 | 11.22 | 10.94 | 11.00 | 263,806 | -0.20(-1.82%) |
Nov 07, 2018 | 11.02 | 11.30 | 11.02 | 11.20 | 1,025,004 | +0.20(+1.77%) |
Nov 06, 2018 | 11.02 | 11.14 | 10.95 | 11.01 | 721,626 | +0.09(+0.86%) |
Nov 05, 2018 | 10.60 | 10.93 | 10.59 | 10.91 | 755,870 | +0.35(+3.29%) |
Nov 02, 2018 | 10.51 | 10.58 | 10.38 | 10.56 | 438,744 | +0.20(+1.96%) |
Nov 01, 2018 | 10.26 | 10.49 | 10.24 | 10.36 | 691,894 | +0.18(+1.75%) |
Oct 31, 2018 | 10.07 | 10.26 | 9.929 | 10.18 | 422,943 | +0.15(+1.52%) |
Oct 30, 2018 | 9.844 | 10.03 | 9.844 | 10.03 | 220,024 | +0.19(+1.98%) |
Oct 29, 2018 | 10.03 | 10.17 | 9.776 | 9.835 | 218,859 | -0.14(-1.36%) |
Oct 26, 2018 | 9.979 | 10.04 | 9.810 | 9.971 | 304,172 | -0.20(-2.00%) |
Oct 25, 2018 | 10.09 | 10.23 | 10.09 | 10.17 | 438,486 | +0.10(+1.01%) |
Oct 24, 2018 | 10.39 | 10.40 | 10.07 | 10.07 | 407,931 | -0.38(-3.65%) |
Oct 23, 2018 | 10.57 | 10.57 | 10.34 | 10.45 | 402,439 | -0.14(-1.36%) |
Oct 22, 2018 | 10.68 | 10.73 | 10.60 | 10.60 | 260,120 | -0.08(-0.79%) |
Oct 19, 2018 | 10.67 | 10.81 | 10.61 | 10.68 | 142,002 | +0.04(+0.40%) |
Oct 18, 2018 | 10.89 | 10.89 | 10.63 | 10.64 | 283,320 | -0.34(-3.09%) |
Oct 17, 2018 | 11.09 | 11.09 | 10.94 | 10.98 | 144,495 | -0.12(-1.07%) |
Oct 16, 2018 | 10.90 | 11.18 | 10.89 | 11.10 | 689,248 | +0.20(+1.87%) |
Oct 15, 2018 | 10.82 | 10.90 | 10.78 | 10.90 | 252,524 | +0.05(+0.47%) |
Oct 12, 2018 | 10.86 | 10.90 | 10.73 | 10.84 | 490,049 | +0.02(+0.16%) |
Oct 11, 2018 | 10.91 | 10.95 | 10.73 | 10.83 | 639,576 | -0.25(-2.22%) |
Oct 10, 2018 | 11.29 | 11.31 | 10.96 | 11.07 | 1,667,359 | -0.29(-2.54%) |
Oct 09, 2018 | 11.27 | 11.45 | 11.26 | 11.36 | 557,096 | -0.02(-0.15%) |
Oct 08, 2018 | 11.41 | 11.44 | 11.25 | 11.38 | 256,503 | -0.07(-0.59%) |
Oct 05, 2018 | 11.47 | 11.56 | 11.41 | 11.45 | 183,164 | -0.07(-0.59%) |
Oct 04, 2018 | 11.51 | 11.57 | 11.39 | 11.51 | 295,932 | +0.03(+0.30%) |
Oct 03, 2018 | 11.36 | 11.59 | 11.36 | 11.48 | 286,390 | +0.08(+0.74%) |
Oct 02, 2018 | 11.30 | 11.44 | 11.30 | 11.40 | 173,932 | +0.03(+0.30%) |
Oct 01, 2018 | 11.33 | 11.42 | 11.31 | 11.36 | 264,777 | +0.08(+0.68%) |
Sep 28, 2018 | 11.29 | 11.39 | 11.28 | 11.29 | 184,815 | +0.00(+0.00%) |
Sep 27, 2018 | 11.23 | 11.43 | 11.23 | 11.29 | 456,398 | +0.41(+3.74%) |
Sep 26, 2018 | 10.95 | 11.02 | 10.85 | 10.88 | 383,603 | -0.13(-1.16%) |
Sep 25, 2018 | 11.03 | 11.06 | 10.98 | 11.01 | 60,969 | +0.09(+0.86%) |
Sep 24, 2018 | 11.01 | 11.05 | 10.90 | 10.91 | 207,457 | -0.07(-0.62%) |
Sep 21, 2018 | 11.01 | 11.06 | 10.95 | 10.98 | 354,534 | +0.03(+0.31%) |
Sep 20, 2018 | 10.85 | 11.02 | 10.85 | 10.95 | 465,649 | +0.15(+1.41%) |
Sep 19, 2018 | 10.83 | 10.85 | 10.78 | 10.79 | 206,751 | -0.03(-0.24%) |
Sep 18, 2018 | 10.68 | 10.83 | 10.66 | 10.82 | 299,963 | +0.14(+1.35%) |
Sep 17, 2018 | 10.70 | 10.77 | 10.66 | 10.67 | 175,686 | +0.01(+0.08%) |
Sep 14, 2018 | 10.74 | 10.81 | 10.67 | 10.67 | 160,283 | -0.03(-0.24%) |
Sep 13, 2018 | 10.73 | 10.73 | 10.64 | 10.69 | 203,223 | +0.04(+0.40%) |
Sep 12, 2018 | 10.39 | 10.67 | 10.39 | 10.65 | 238,707 | +0.26(+2.53%) |
Sep 11, 2018 | 10.33 | 10.42 | 10.29 | 10.39 | 146,646 | +0.01(+0.08%) |
Sep 10, 2018 | 10.44 | 10.56 | 10.32 | 10.38 | 229,424 | +0.05(+0.49%) |
Sep 07, 2018 | 10.24 | 10.34 | 10.18 | 10.33 | 214,183 | +0.01(+0.08%) |
Sep 06, 2018 | 10.45 | 10.50 | 10.23 | 10.32 | 464,945 | -0.14(-1.38%) |
Sep 05, 2018 | 10.57 | 10.57 | 10.36 | 10.46 | 198,624 | -0.14(-1.36%) |
Sep 04, 2018 | 10.73 | 10.75 | 10.53 | 10.61 | 218,748 | -0.18(-1.65%) |
Aug 31, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.03(-0.31%) | |
Aug 30, 2018 | 10.75 | 10.84 | 10.72 | 10.82 | 145,044 | -0.05(-0.47%) |
Aug 29, 2018 | 10.73 | 10.90 | 10.73 | 10.87 | 261,284 | +0.13(+1.18%) |
Aug 28, 2018 | 10.77 | 10.87 | 10.70 | 10.74 | 147,535 | -0.03(-0.24%) |
Aug 27, 2018 | 10.72 | 10.80 | 10.69 | 10.77 | 147,753 | +0.05(+0.47%) |
Aug 24, 2018 | 10.69 | 10.78 | 10.69 | 10.72 | 134,218 | +0.08(+0.80%) |
Aug 23, 2018 | 10.71 | 10.73 | 10.62 | 10.63 | 154,656 | -0.08(-0.71%) |
Aug 22, 2018 | 10.61 | 10.75 | 10.52 | 10.71 | 189,100 | +0.13(+1.20%) |
Aug 21, 2018 | 10.69 | 10.73 | 10.53 | 10.58 | 529,605 | -0.08(-0.72%) |
Aug 20, 2018 | 10.63 | 10.72 | 10.63 | 10.66 | 123,768 | +0.05(+0.48%) |
Aug 17, 2018 | 10.60 | 10.68 | 10.54 | 10.61 | 131,033 | +0.03(+0.32%) |
Aug 16, 2018 | 10.51 | 10.64 | 10.51 | 10.57 | 339,588 | +0.12(+1.14%) |
Aug 15, 2018 | 10.66 | 10.67 | 10.38 | 10.45 | 309,982 | -0.31(-2.91%) |
Aug 14, 2018 | 10.56 | 10.79 | 10.56 | 10.77 | 155,818 | +0.20(+1.93%) |
Aug 13, 2018 | 10.74 | 10.76 | 10.51 | 10.56 | 333,750 | -0.25(-2.35%) |
Aug 10, 2018 | 10.94 | 10.98 | 10.81 | 10.82 | 198,024 | -0.14(-1.24%) |
Aug 09, 2018 | 10.96 | 11.01 | 10.94 | 10.95 | 130,334 | -0.04(-0.39%) |
Aug 08, 2018 | 10.99 | 11.03 | 10.91 | 11.00 | 223,982 | -0.07(-0.61%) |
Aug 07, 2018 | 11.11 | 11.27 | 11.02 | 11.06 | 244,225 | -0.08(-0.69%) |
Aug 06, 2018 | 11.28 | 11.32 | 11.06 | 11.14 | 217,215 | -0.10(-0.90%) |
Aug 03, 2018 | 11.12 | 11.31 | 11.08 | 11.24 | 227,628 | +0.18(+1.61%) |
Aug 02, 2018 | 11.05 | 11.19 | 10.95 | 11.06 | 420,107 | -0.09(-0.84%) |
Aug 01, 2018 | 11.17 | 11.21 | 11.12 | 11.16 | 136,564 | -0.01(-0.08%) |
Jul 31, 2018 | 11.13 | 11.23 | 11.04 | 11.17 | 260,346 | +0.07(+0.61%) |
Jul 30, 2018 | 11.22 | 11.22 | 11.02 | 11.10 | 298,690 | +0.00(+0.00%) |
Jul 27, 2018 | 11.38 | 11.39 | 10.96 | 11.10 | 437,801 | -0.24(-2.09%) |
Jul 26, 2018 | 10.90 | 11.40 | 10.87 | 11.34 | 1,088,418 | +0.47(+4.37%) |
Jul 25, 2018 | 10.69 | 10.87 | 10.69 | 10.86 | 345,674 | +0.12(+1.10%) |
Jul 24, 2018 | 10.81 | 10.90 | 10.69 | 10.74 | 661,374 | +0.04(+0.40%) |
Jul 23, 2018 | 10.84 | 10.85 | 10.65 | 10.70 | 139,393 | -0.15(-1.41%) |
Jul 20, 2018 | 10.50 | 10.90 | 10.50 | 10.85 | 823,216 | +0.36(+3.48%) |
Jul 19, 2018 | 10.64 | 10.73 | 10.39 | 10.49 | 1,080,530 | -0.34(-3.13%) |
Jul 18, 2018 | 10.90 | 10.94 | 10.74 | 10.83 | 406,685 | -0.02(-0.16%) |
Jul 17, 2018 | 10.73 | 10.89 | 10.73 | 10.84 | 186,155 | +0.04(+0.39%) |
Jul 16, 2018 | 10.91 | 10.93 | 10.75 | 10.80 | 122,820 | -0.14(-1.32%) |
Jul 13, 2018 | 10.81 | 10.95 | 10.81 | 10.95 | 215,779 | +0.08(+0.70%) |
Jul 12, 2018 | 10.89 | 10.99 | 10.85 | 10.87 | 278,434 | -0.03(-0.23%) |
Jul 11, 2018 | 10.98 | 11.05 | 10.87 | 10.90 | 164,168 | -0.16(-1.46%) |
Jul 10, 2018 | 11.07 | 11.12 | 11.02 | 11.06 | 146,993 | -0.03(-0.31%) |
Jul 09, 2018 | 11.11 | 11.18 | 11.06 | 11.09 | 327,591 | -0.03(-0.30%) |
Jul 06, 2018 | 10.99 | 11.14 | 10.99 | 11.12 | 152,746 | +0.16(+1.47%) |
Jul 05, 2018 | 10.98 | 11.00 | 10.90 | 10.96 | 141,685 | +0.04(+0.39%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | +0.09(+0.86%) |