Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.48 | 10.49 | 10.42 | 10.44 | 89,669 | -0.01(-0.13%) |
Jan 30, 2020 | 10.48 | 10.51 | 10.42 | 10.46 | 113,413 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.48 | 168,145 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.46 | 10.54 | 138,020 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.42 | 10.51 | 172,129 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,198 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,071 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,631 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.42 | 10.52 | 140,866 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,705 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,083 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,264 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,302 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,122 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,636 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,660 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,109 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,838 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,206 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,715 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,697 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,094 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,739 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,306 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,592 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,542 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.998 | 117,344 | +0.01(+0.13%) |
Dec 20, 2019 | 9.958 | 10.02 | 9.918 | 9.985 | 144,669 | +0.03(+0.27%) |
Dec 19, 2019 | 9.938 | 9.985 | 9.878 | 9.958 | 200,038 | +0.03(+0.32%) |
Dec 18, 2019 | 9.907 | 9.933 | 9.900 | 9.927 | 153,541 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.907 | 9.827 | 9.887 | 138,129 | +0.08(+0.81%) |
Dec 16, 2019 | 9.788 | 9.834 | 9.768 | 9.808 | 153,078 | +0.04(+0.41%) |
Dec 13, 2019 | 9.742 | 9.768 | 9.715 | 9.768 | 181,573 | +0.01(+0.07%) |
Dec 12, 2019 | 9.775 | 9.798 | 9.742 | 9.761 | 178,632 | -0.02(-0.20%) |
Dec 11, 2019 | 9.775 | 9.794 | 9.761 | 9.781 | 117,130 | +0.01(+0.07%) |
Dec 10, 2019 | 9.781 | 9.801 | 9.768 | 9.775 | 111,402 | -0.01(-0.07%) |
Dec 09, 2019 | 9.768 | 9.796 | 9.742 | 9.781 | 117,762 | +0.02(+0.20%) |
Dec 06, 2019 | 9.801 | 9.814 | 9.755 | 9.761 | 129,219 | -0.03(-0.27%) |
Dec 05, 2019 | 9.841 | 9.841 | 9.755 | 9.788 | 111,649 | -0.05(-0.47%) |
Dec 04, 2019 | 9.768 | 9.860 | 9.742 | 9.834 | 150,961 | +0.05(+0.47%) |
Dec 03, 2019 | 9.742 | 9.794 | 9.715 | 9.788 | 252,866 | +0.02(+0.20%) |
Dec 02, 2019 | 9.775 | 9.781 | 9.761 | 9.768 | 132,509 | +0.00(+0.00%) |
Nov 29, 2019 | 9.722 | 9.768 | 9.715 | 9.768 | 108,187 | +0.04(+0.41%) |
Nov 27, 2019 | 9.748 | 9.781 | 9.695 | 9.728 | 152,975 | -0.04(-0.41%) |
Nov 26, 2019 | 9.708 | 9.768 | 9.708 | 9.768 | 141,349 | +0.07(+0.68%) |
Nov 25, 2019 | 9.722 | 9.748 | 9.682 | 9.702 | 95,761 | -0.01(-0.14%) |
Nov 22, 2019 | 9.715 | 9.775 | 9.695 | 9.715 | 155,396 | +0.00(+0.00%) |
Nov 21, 2019 | 9.761 | 9.781 | 9.695 | 9.715 | 108,360 | -0.06(-0.63%) |
Nov 20, 2019 | 9.796 | 9.802 | 9.743 | 9.776 | 93,350 | -0.03(-0.33%) |
Nov 19, 2019 | 9.724 | 9.809 | 9.704 | 9.809 | 135,452 | +0.11(+1.15%) |
Nov 18, 2019 | 9.737 | 9.737 | 9.678 | 9.697 | 126,519 | -0.03(-0.34%) |
Nov 15, 2019 | 9.750 | 9.757 | 9.724 | 9.730 | 95,866 | +0.01(+0.07%) |
Nov 14, 2019 | 9.730 | 9.750 | 9.711 | 9.724 | 100,565 | -0.01(-0.07%) |
Nov 13, 2019 | 9.737 | 9.750 | 9.717 | 9.730 | 102,558 | +0.00(+0.00%) |
Nov 12, 2019 | 9.704 | 9.743 | 9.691 | 9.730 | 100,018 | +0.03(+0.27%) |
Nov 11, 2019 | 9.619 | 9.704 | 9.619 | 9.704 | 120,669 | +0.07(+0.68%) |
Nov 08, 2019 | 9.632 | 9.684 | 9.586 | 9.638 | 148,295 | +0.01(+0.07%) |
Nov 07, 2019 | 9.652 | 9.652 | 9.579 | 9.632 | 101,350 | +0.00(+0.00%) |
Nov 06, 2019 | 9.612 | 9.645 | 9.612 | 9.632 | 180,512 | +0.03(+0.27%) |
Nov 05, 2019 | 9.606 | 9.610 | 9.573 | 9.606 | 147,378 | +0.05(+0.48%) |
Nov 04, 2019 | 9.527 | 9.619 | 9.520 | 9.560 | 211,953 | +0.03(+0.34%) |
Nov 01, 2019 | 9.520 | 9.553 | 9.474 | 9.527 | 249,191 | +0.03(+0.28%) |
Oct 31, 2019 | 9.514 | 9.527 | 9.468 | 9.501 | 166,455 | -0.03(-0.28%) |
Oct 30, 2019 | 9.606 | 9.606 | 9.461 | 9.527 | 209,618 | -0.06(-0.62%) |
Oct 29, 2019 | 9.612 | 9.619 | 9.566 | 9.586 | 164,516 | -0.01(-0.14%) |
Oct 28, 2019 | 9.619 | 9.645 | 9.599 | 9.599 | 127,406 | -0.01(-0.14%) |
Oct 25, 2019 | 9.665 | 9.671 | 9.592 | 9.612 | 159,726 | -0.05(-0.48%) |
Oct 24, 2019 | 9.717 | 9.717 | 9.632 | 9.658 | 135,238 | -0.03(-0.34%) |
Oct 23, 2019 | 9.678 | 9.691 | 9.678 | 9.691 | 74,196 | +0.01(+0.14%) |
Oct 22, 2019 | 9.632 | 9.684 | 9.622 | 9.678 | 156,864 | +0.05(+0.48%) |
Oct 21, 2019 | 9.586 | 9.632 | 9.579 | 9.632 | 148,807 | +0.03(+0.34%) |
Oct 18, 2019 | 9.645 | 9.645 | 9.573 | 9.599 | 124,672 | -0.04(-0.43%) |
Oct 17, 2019 | 9.660 | 9.660 | 9.607 | 9.640 | 82,193 | -0.02(-0.20%) |
Oct 16, 2019 | 9.634 | 9.660 | 9.601 | 9.660 | 83,373 | +0.05(+0.47%) |
Oct 15, 2019 | 9.621 | 9.647 | 9.607 | 9.614 | 111,452 | +0.02(+0.20%) |
Oct 14, 2019 | 9.575 | 9.614 | 9.562 | 9.594 | 96,990 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.601 | 9.536 | 9.549 | 91,808 | +0.01(+0.14%) |
Oct 10, 2019 | 9.588 | 9.627 | 9.516 | 9.536 | 272,061 | -0.07(-0.75%) |
Oct 09, 2019 | 9.588 | 9.640 | 9.588 | 9.607 | 117,768 | +0.02(+0.20%) |
Oct 08, 2019 | 9.588 | 9.601 | 9.575 | 9.588 | 94,866 | -0.01(-0.07%) |
Oct 07, 2019 | 9.614 | 9.653 | 9.562 | 9.594 | 136,060 | -0.04(-0.41%) |
Oct 04, 2019 | 9.653 | 9.653 | 9.575 | 9.634 | 124,509 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.640 | 9.562 | 9.640 | 85,471 | +0.06(+0.61%) |
Oct 02, 2019 | 9.679 | 9.692 | 9.562 | 9.581 | 179,401 | -0.11(-1.14%) |
Oct 01, 2019 | 9.731 | 9.731 | 9.673 | 9.692 | 75,481 | -0.01(-0.13%) |
Sep 30, 2019 | 9.705 | 9.738 | 9.666 | 9.705 | 134,929 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.673 | 9.699 | 156,903 | -0.06(-0.60%) |
Sep 26, 2019 | 9.751 | 9.770 | 9.744 | 9.757 | 92,212 | +0.01(+0.07%) |
Sep 25, 2019 | 9.790 | 9.796 | 9.751 | 9.751 | 89,037 | -0.05(-0.47%) |
Sep 24, 2019 | 9.764 | 9.796 | 9.738 | 9.796 | 109,299 | +0.07(+0.74%) |
Sep 23, 2019 | 9.718 | 9.757 | 9.718 | 9.725 | 88,796 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.738 | 9.738 | 120,517 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.725 | 9.738 | 97,375 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.764 | 9.712 | 9.757 | 112,582 | +0.03(+0.32%) |
Sep 17, 2019 | 9.752 | 9.785 | 9.552 | 9.726 | 173,630 | -0.01(-0.13%) |
Sep 16, 2019 | 9.746 | 9.759 | 9.739 | 9.739 | 48,428 | +0.01(+0.07%) |
Sep 13, 2019 | 9.733 | 9.759 | 9.717 | 9.733 | 106,695 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.752 | 9.707 | 9.752 | 64,416 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.746 | 9.695 | 9.746 | 101,339 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.720 | 9.675 | 9.700 | 92,338 | +0.00(+0.00%) |
Sep 09, 2019 | 9.649 | 9.700 | 9.636 | 9.700 | 94,911 | +0.07(+0.74%) |
Sep 06, 2019 | 9.694 | 9.700 | 9.584 | 9.629 | 257,306 | -0.08(-0.80%) |
Sep 05, 2019 | 9.746 | 9.746 | 9.649 | 9.707 | 139,064 | -0.03(-0.27%) |
Sep 04, 2019 | 9.688 | 9.733 | 9.662 | 9.733 | 135,684 | +0.05(+0.53%) |
Sep 03, 2019 | 9.662 | 9.694 | 9.616 | 9.681 | 109,727 | +0.03(+0.27%) |
Aug 30, 2019 | 9.668 | 9.707 | 9.642 | 9.655 | 100,355 | -0.01(-0.13%) |
Aug 29, 2019 | 9.649 | 9.707 | 9.610 | 9.668 | 105,610 | +0.06(+0.67%) |
Aug 28, 2019 | 9.597 | 9.623 | 9.539 | 9.603 | 217,785 | -0.03(-0.34%) |
Aug 27, 2019 | 9.733 | 9.752 | 9.610 | 9.636 | 98,665 | -0.06(-0.67%) |
Aug 26, 2019 | 9.752 | 9.752 | 9.700 | 9.700 | 104,969 | -0.04(-0.40%) |
Aug 23, 2019 | 9.733 | 9.759 | 9.718 | 9.739 | 93,242 | +0.01(+0.07%) |
Aug 22, 2019 | 9.752 | 9.759 | 9.713 | 9.733 | 108,891 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.765 | 9.675 | 9.726 | 120,613 | +0.03(+0.33%) |
Aug 20, 2019 | 9.694 | 9.736 | 9.692 | 9.694 | 69,061 | +0.00(+0.00%) |
Aug 19, 2019 | 9.733 | 9.746 | 9.688 | 9.694 | 135,619 | +0.04(+0.39%) |
Aug 16, 2019 | 9.638 | 9.683 | 9.638 | 9.657 | 100,610 | +0.01(+0.07%) |
Aug 15, 2019 | 9.689 | 9.695 | 9.644 | 9.650 | 104,247 | -0.03(-0.33%) |
Aug 14, 2019 | 9.734 | 9.737 | 9.655 | 9.683 | 119,683 | -0.08(-0.85%) |
Aug 13, 2019 | 9.721 | 9.805 | 9.715 | 9.766 | 108,742 | +0.04(+0.46%) |
Aug 12, 2019 | 9.702 | 9.792 | 9.689 | 9.721 | 191,036 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.670 | 9.689 | 88,151 | -0.05(-0.53%) |
Aug 08, 2019 | 9.689 | 9.740 | 9.683 | 9.740 | 142,079 | +0.03(+0.26%) |
Aug 07, 2019 | 9.644 | 9.715 | 9.618 | 9.715 | 118,716 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.715 | 177,162 | +0.03(+0.27%) |
Aug 05, 2019 | 9.734 | 9.747 | 9.631 | 9.689 | 214,723 | -0.08(-0.85%) |
Aug 02, 2019 | 9.785 | 9.811 | 9.721 | 9.772 | 78,650 | -0.01(-0.13%) |
Aug 01, 2019 | 9.843 | 9.843 | 9.785 | 9.785 | 118,952 | -0.04(-0.39%) |
Jul 31, 2019 | 9.811 | 9.830 | 9.795 | 9.824 | 141,084 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.792 | 9.721 | 9.785 | 89,386 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.753 | 9.676 | 9.727 | 139,330 | -0.01(-0.07%) |
Jul 26, 2019 | 9.753 | 9.753 | 9.715 | 9.734 | 181,442 | +0.01(+0.07%) |
Jul 25, 2019 | 9.779 | 9.785 | 9.721 | 9.727 | 117,445 | -0.05(-0.53%) |
Jul 24, 2019 | 9.747 | 9.785 | 9.740 | 9.779 | 120,153 | +0.04(+0.40%) |
Jul 23, 2019 | 9.785 | 9.792 | 9.734 | 9.740 | 132,708 | -0.04(-0.46%) |
Jul 22, 2019 | 9.734 | 9.792 | 9.734 | 9.785 | 111,530 | +0.07(+0.73%) |
Jul 19, 2019 | 9.792 | 9.805 | 9.708 | 9.715 | 114,004 | -0.08(-0.80%) |
Jul 18, 2019 | 9.800 | 9.816 | 9.742 | 9.793 | 117,641 | -0.04(-0.39%) |
Jul 17, 2019 | 9.857 | 9.857 | 9.793 | 9.832 | 81,515 | -0.03(-0.26%) |
Jul 16, 2019 | 9.800 | 9.870 | 9.774 | 9.857 | 165,413 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.800 | 9.758 | 9.800 | 111,118 | +0.03(+0.26%) |
Jul 12, 2019 | 9.781 | 9.781 | 9.749 | 9.774 | 100,692 | +0.00(+0.00%) |
Jul 11, 2019 | 9.787 | 9.812 | 9.730 | 9.774 | 150,330 | +0.02(+0.20%) |
Jul 10, 2019 | 9.717 | 9.781 | 9.691 | 9.755 | 229,075 | +0.10(+0.99%) |
Jul 09, 2019 | 9.653 | 9.717 | 9.634 | 9.659 | 139,972 | +0.02(+0.20%) |
Jul 08, 2019 | 9.679 | 9.679 | 9.611 | 9.640 | 149,945 | -0.04(-0.46%) |
Jul 05, 2019 | 9.685 | 9.698 | 9.634 | 9.685 | 83,126 | -0.01(-0.13%) |
Jul 03, 2019 | 9.653 | 9.698 | 9.628 | 9.698 | 63,677 | +0.07(+0.73%) |
Jul 02, 2019 | 9.634 | 9.666 | 9.589 | 9.628 | 75,969 | -0.01(-0.07%) |
Jul 01, 2019 | 9.666 | 9.685 | 9.628 | 9.634 | 100,241 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.607 | 9.647 | 79,048 | +0.04(+0.40%) |
Jun 27, 2019 | 9.589 | 9.647 | 9.583 | 9.608 | 173,969 | +0.01(+0.13%) |
Jun 26, 2019 | 9.621 | 9.621 | 9.564 | 9.596 | 134,404 | +0.02(+0.20%) |
Jun 25, 2019 | 9.621 | 9.621 | 9.570 | 9.576 | 64,956 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.640 | 9.570 | 9.596 | 99,246 | +0.01(+0.13%) |
Jun 21, 2019 | 9.615 | 9.615 | 9.557 | 9.583 | 100,222 | +0.00(+0.00%) |
Jun 20, 2019 | 9.621 | 9.640 | 9.564 | 9.583 | 193,124 | +0.00(+0.00%) |
Jun 19, 2019 | 9.615 | 9.621 | 9.571 | 9.583 | 114,490 | +0.00(+0.00%) |
Jun 18, 2019 | 9.679 | 9.679 | 9.583 | 9.583 | 132,112 | -0.04(-0.41%) |
Jun 17, 2019 | 9.667 | 9.667 | 9.610 | 9.623 | 158,610 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.629 | 9.654 | 49,757 | +0.01(+0.13%) |
Jun 13, 2019 | 9.648 | 9.664 | 9.616 | 9.642 | 49,025 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.623 | 69,421 | +0.04(+0.40%) |
Jun 11, 2019 | 9.585 | 9.610 | 9.547 | 9.585 | 105,974 | +0.03(+0.33%) |
Jun 10, 2019 | 9.534 | 9.559 | 9.534 | 9.553 | 94,769 | +0.01(+0.13%) |
Jun 07, 2019 | 9.528 | 9.557 | 9.528 | 9.540 | 73,766 | +0.03(+0.27%) |
Jun 06, 2019 | 9.515 | 9.540 | 9.502 | 9.515 | 104,291 | -0.02(-0.20%) |
Jun 05, 2019 | 9.572 | 9.585 | 9.487 | 9.534 | 151,059 | -0.02(-0.20%) |
Jun 04, 2019 | 9.534 | 9.553 | 9.490 | 9.553 | 191,539 | +0.09(+0.94%) |
Jun 03, 2019 | 9.528 | 9.547 | 9.464 | 9.464 | 146,282 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.604 | 9.528 | 9.528 | 140,109 | -0.08(-0.79%) |
May 30, 2019 | 9.585 | 9.648 | 9.578 | 9.604 | 173,297 | +0.03(+0.33%) |
May 29, 2019 | 9.623 | 9.648 | 9.572 | 9.572 | 134,077 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.629 | 9.629 | 147,559 | -0.01(-0.07%) |
May 24, 2019 | 9.623 | 9.635 | 9.604 | 9.635 | 79,453 | +0.03(+0.33%) |
May 23, 2019 | 9.585 | 9.604 | 9.559 | 9.604 | 115,589 | -0.01(-0.07%) |
May 22, 2019 | 9.566 | 9.629 | 9.566 | 9.610 | 171,638 | +0.02(+0.20%) |
May 21, 2019 | 9.591 | 9.591 | 9.547 | 9.591 | 107,260 | +0.03(+0.31%) |
May 20, 2019 | 9.536 | 9.567 | 9.511 | 9.561 | 123,829 | +0.02(+0.20%) |
May 17, 2019 | 9.517 | 9.555 | 9.492 | 9.542 | 108,654 | +0.01(+0.13%) |
May 16, 2019 | 9.511 | 9.542 | 9.504 | 9.530 | 150,890 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.536 | 9.467 | 9.511 | 108,746 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.517 | 9.467 | 9.479 | 134,613 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.561 | 9.486 | 9.492 | 160,165 | -0.09(-0.92%) |
May 10, 2019 | 9.542 | 9.586 | 9.523 | 9.580 | 95,450 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.561 | 9.504 | 9.548 | 111,937 | -0.01(-0.07%) |
May 08, 2019 | 9.542 | 9.561 | 9.530 | 9.555 | 80,413 | +0.01(+0.13%) |
May 07, 2019 | 9.586 | 9.586 | 9.530 | 9.542 | 193,056 | -0.06(-0.59%) |
May 06, 2019 | 9.555 | 9.601 | 9.536 | 9.599 | 89,223 | +0.00(+0.00%) |
May 03, 2019 | 9.599 | 9.611 | 9.586 | 9.599 | 107,858 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.616 | 9.555 | 9.580 | 103,946 | -0.02(-0.20%) |
May 01, 2019 | 9.580 | 9.599 | 9.530 | 9.599 | 93,748 | +0.04(+0.46%) |
Apr 30, 2019 | 9.504 | 9.561 | 9.501 | 9.555 | 181,555 | +0.08(+0.80%) |
Apr 29, 2019 | 9.442 | 9.492 | 9.442 | 9.479 | 125,575 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.467 | 9.416 | 9.435 | 92,745 | +0.01(+0.07%) |
Apr 25, 2019 | 9.429 | 9.454 | 9.423 | 9.429 | 87,060 | -0.03(-0.27%) |
Apr 24, 2019 | 9.467 | 9.467 | 9.435 | 9.454 | 128,021 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.404 | 9.460 | 135,144 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.385 | 9.423 | 158,878 | +0.01(+0.13%) |
Apr 18, 2019 | 9.429 | 9.448 | 9.379 | 9.410 | 158,288 | -0.00(-0.02%) |
Apr 17, 2019 | 9.399 | 9.418 | 9.393 | 9.412 | 93,025 | +0.03(+0.33%) |
Apr 16, 2019 | 9.443 | 9.455 | 9.380 | 9.380 | 118,956 | -0.07(-0.73%) |
Apr 15, 2019 | 9.443 | 9.462 | 9.437 | 9.449 | 110,642 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.462 | 9.412 | 9.437 | 122,572 | +0.01(+0.07%) |
Apr 11, 2019 | 9.399 | 9.430 | 9.387 | 9.430 | 95,428 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.437 | 9.362 | 9.393 | 142,911 | +0.02(+0.20%) |
Apr 09, 2019 | 9.424 | 9.437 | 9.374 | 9.374 | 107,734 | -0.05(-0.53%) |
Apr 08, 2019 | 9.368 | 9.437 | 9.368 | 9.424 | 127,068 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.393 | 9.349 | 9.356 | 108,472 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.387 | 9.368 | 9.380 | 84,325 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.399 | 9.362 | 9.374 | 119,824 | +0.00(+0.00%) |
Apr 02, 2019 | 9.393 | 9.393 | 9.356 | 9.374 | 125,033 | -0.02(-0.20%) |
Apr 01, 2019 | 9.281 | 9.393 | 9.262 | 9.393 | 178,906 | +0.13(+1.42%) |
Mar 29, 2019 | 9.293 | 9.324 | 9.256 | 9.262 | 160,866 | -0.04(-0.40%) |
Mar 28, 2019 | 9.287 | 9.312 | 9.287 | 9.299 | 82,815 | +0.01(+0.13%) |
Mar 27, 2019 | 9.281 | 9.299 | 9.262 | 9.287 | 88,180 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.306 | 9.243 | 9.262 | 110,251 | +0.01(+0.13%) |
Mar 25, 2019 | 9.281 | 9.281 | 9.212 | 9.249 | 132,945 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.331 | 9.262 | 9.287 | 187,304 | -0.03(-0.33%) |
Mar 21, 2019 | 9.331 | 9.337 | 9.293 | 9.318 | 143,179 | -0.01(-0.13%) |
Mar 20, 2019 | 9.337 | 9.342 | 9.312 | 9.331 | 89,551 | +0.00(+0.00%) |
Mar 19, 2019 | 9.362 | 9.362 | 9.312 | 9.331 | 122,858 | +0.02(+0.18%) |
Mar 18, 2019 | 9.264 | 9.320 | 9.264 | 9.313 | 166,239 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.270 | 9.247 | 9.264 | 54,707 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.227 | 9.245 | 91,718 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.277 | 9.239 | 9.245 | 59,922 | -0.01(-0.07%) |
Mar 12, 2019 | 9.233 | 9.264 | 9.233 | 9.251 | 97,623 | +0.01(+0.13%) |
Mar 11, 2019 | 9.208 | 9.245 | 9.196 | 9.239 | 96,453 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.208 | 9.171 | 9.208 | 74,073 | -0.01(-0.13%) |
Mar 07, 2019 | 9.202 | 9.220 | 9.177 | 9.220 | 109,125 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.177 | 9.214 | 158,410 | -0.02(-0.20%) |
Mar 05, 2019 | 9.196 | 9.239 | 9.177 | 9.233 | 106,094 | +0.04(+0.40%) |
Mar 04, 2019 | 9.233 | 9.233 | 9.183 | 9.196 | 185,848 | -0.02(-0.20%) |
Mar 01, 2019 | 9.258 | 9.276 | 9.177 | 9.214 | 248,202 | +0.00(+0.00%) |
Feb 28, 2019 | 9.276 | 9.282 | 9.214 | 9.214 | 179,913 | -0.05(-0.54%) |
Feb 27, 2019 | 9.295 | 9.295 | 9.245 | 9.264 | 112,819 | -0.04(-0.40%) |
Feb 26, 2019 | 9.326 | 9.335 | 9.253 | 9.301 | 110,921 | -0.02(-0.27%) |
Feb 25, 2019 | 9.382 | 9.388 | 9.295 | 9.326 | 163,670 | -0.01(-0.13%) |
Feb 22, 2019 | 9.307 | 9.338 | 9.273 | 9.338 | 178,325 | +0.07(+0.74%) |
Feb 21, 2019 | 9.289 | 9.289 | 9.222 | 9.270 | 146,513 | +0.01(+0.07%) |
Feb 20, 2019 | 9.264 | 9.282 | 9.251 | 9.264 | 89,569 | +0.01(+0.07%) |
Feb 19, 2019 | 9.270 | 9.295 | 9.251 | 9.258 | 178,993 | +0.05(+0.52%) |
Feb 15, 2019 | 9.234 | 9.247 | 9.210 | 9.210 | 177,826 | -0.01(-0.07%) |
Feb 14, 2019 | 9.167 | 9.222 | 9.167 | 9.216 | 184,374 | +0.04(+0.47%) |
Feb 13, 2019 | 9.167 | 9.203 | 9.160 | 9.173 | 142,692 | +0.02(+0.27%) |
Feb 12, 2019 | 9.130 | 9.191 | 9.117 | 9.148 | 119,751 | +0.06(+0.61%) |
Feb 11, 2019 | 9.093 | 9.136 | 9.019 | 9.093 | 472,465 | +0.12(+1.37%) |
Feb 08, 2019 | 8.957 | 8.994 | 8.957 | 8.970 | 178,477 | +0.00(+0.00%) |
Feb 07, 2019 | 8.945 | 8.988 | 8.939 | 8.970 | 249,695 | -0.01(-0.14%) |
Feb 06, 2019 | 8.970 | 9.007 | 8.951 | 8.982 | 152,445 | +0.00(+0.00%) |
Feb 05, 2019 | 8.982 | 9.025 | 8.951 | 8.982 | 176,840 | -0.01(-0.07%) |
Feb 04, 2019 | 9.025 | 9.056 | 8.970 | 8.988 | 282,016 | -0.05(-0.54%) |