Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.05 | 11.05 | 10.99 | 11.00 | 37,568 | -0.06(-0.51%) |
Jan 30, 2020 | 10.98 | 11.08 | 10.95 | 11.06 | 128,531 | +0.12(+1.12%) |
Jan 29, 2020 | 10.99 | 11.00 | 10.94 | 10.94 | 38,226 | -0.03(-0.26%) |
Jan 28, 2020 | 10.97 | 10.99 | 10.93 | 10.97 | 50,579 | -0.07(-0.60%) |
Jan 27, 2020 | 11.08 | 11.08 | 10.96 | 11.03 | 56,895 | +0.02(+0.17%) |
Jan 24, 2020 | 10.88 | 11.01 | 10.87 | 11.01 | 85,460 | +0.16(+1.47%) |
Jan 23, 2020 | 10.79 | 10.85 | 10.79 | 10.85 | 46,836 | +0.06(+0.52%) |
Jan 22, 2020 | 10.85 | 10.86 | 10.76 | 10.80 | 76,052 | -0.03(-0.26%) |
Jan 21, 2020 | 10.81 | 10.83 | 10.75 | 10.82 | 64,283 | +0.07(+0.61%) |
Jan 17, 2020 | 10.70 | 10.80 | 10.70 | 10.76 | 53,426 | +0.05(+0.44%) |
Jan 16, 2020 | 10.73 | 10.78 | 10.69 | 10.71 | 47,457 | -0.01(-0.09%) |
Jan 15, 2020 | 10.74 | 10.79 | 10.71 | 10.72 | 36,486 | -0.05(-0.44%) |
Jan 14, 2020 | 10.75 | 10.80 | 10.73 | 10.77 | 33,415 | +0.03(+0.25%) |
Jan 13, 2020 | 10.78 | 10.78 | 10.71 | 10.74 | 58,895 | -0.01(-0.09%) |
Jan 10, 2020 | 10.69 | 10.78 | 10.68 | 10.75 | 45,278 | +0.07(+0.61%) |
Jan 09, 2020 | 10.68 | 10.69 | 10.58 | 10.68 | 81,089 | +0.06(+0.53%) |
Jan 08, 2020 | 10.58 | 10.67 | 10.57 | 10.63 | 88,136 | +0.06(+0.53%) |
Jan 07, 2020 | 10.51 | 10.57 | 10.51 | 10.57 | 91,441 | +0.06(+0.53%) |
Jan 06, 2020 | 10.53 | 10.54 | 10.51 | 10.52 | 46,454 | +0.01(+0.09%) |
Jan 03, 2020 | 10.47 | 10.53 | 10.46 | 10.51 | 35,026 | +0.03(+0.27%) |
Jan 02, 2020 | 10.46 | 10.49 | 10.42 | 10.48 | 106,460 | +0.03(+0.27%) |
Dec 31, 2019 | 10.51 | 10.54 | 10.44 | 10.45 | 136,049 | -0.05(-0.45%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.48 | 10.50 | 132,119 | -0.11(-1.06%) |
Dec 27, 2019 | 10.63 | 10.63 | 10.58 | 10.61 | 82,227 | +0.02(+0.18%) |
Dec 26, 2019 | 10.59 | 10.63 | 10.53 | 10.59 | 63,210 | -0.03(-0.26%) |
Dec 24, 2019 | 10.58 | 10.62 | 10.53 | 10.62 | 36,308 | +0.03(+0.27%) |
Dec 23, 2019 | 10.57 | 10.59 | 10.50 | 10.59 | 50,497 | +0.02(+0.18%) |
Dec 20, 2019 | 10.60 | 10.60 | 10.53 | 10.57 | 55,744 | -0.03(-0.27%) |
Dec 19, 2019 | 10.56 | 10.60 | 10.53 | 10.60 | 82,745 | +0.06(+0.53%) |
Dec 18, 2019 | 10.49 | 10.56 | 10.44 | 10.54 | 89,192 | +0.09(+0.90%) |
Dec 17, 2019 | 10.45 | 10.48 | 10.39 | 10.45 | 126,175 | +0.00(+0.00%) |
Dec 16, 2019 | 10.47 | 10.50 | 10.42 | 10.45 | 41,053 | -0.01(-0.09%) |
Dec 13, 2019 | 10.50 | 10.51 | 10.44 | 10.46 | 50,725 | -0.02(-0.19%) |
Dec 12, 2019 | 10.58 | 10.58 | 10.43 | 10.48 | 59,839 | -0.05(-0.44%) |
Dec 11, 2019 | 10.48 | 10.54 | 10.48 | 10.53 | 45,438 | +0.01(+0.09%) |
Dec 10, 2019 | 10.46 | 10.52 | 10.46 | 10.52 | 68,882 | +0.06(+0.54%) |
Dec 09, 2019 | 10.47 | 10.53 | 10.44 | 10.46 | 58,330 | -0.03(-0.27%) |
Dec 06, 2019 | 10.50 | 10.52 | 10.44 | 10.49 | 35,791 | +0.01(+0.09%) |
Dec 05, 2019 | 10.42 | 10.50 | 10.40 | 10.48 | 37,723 | +0.03(+0.27%) |
Dec 04, 2019 | 10.40 | 10.53 | 10.40 | 10.45 | 65,895 | +0.04(+0.36%) |
Dec 03, 2019 | 10.37 | 10.45 | 10.37 | 10.41 | 71,679 | +0.06(+0.54%) |
Dec 02, 2019 | 10.36 | 10.36 | 10.31 | 10.36 | 42,913 | +0.00(+0.00%) |
Nov 29, 2019 | 10.34 | 10.37 | 10.26 | 10.36 | 21,218 | +0.06(+0.54%) |
Nov 27, 2019 | 10.41 | 10.41 | 10.30 | 10.30 | 73,941 | -0.08(-0.81%) |
Nov 26, 2019 | 10.39 | 10.40 | 10.38 | 10.39 | 31,247 | +0.02(+0.18%) |
Nov 25, 2019 | 10.40 | 10.42 | 10.34 | 10.37 | 68,872 | -0.07(-0.63%) |
Nov 22, 2019 | 10.42 | 10.43 | 10.39 | 10.43 | 27,219 | +0.01(+0.09%) |
Nov 21, 2019 | 10.45 | 10.45 | 10.38 | 10.42 | 69,880 | +0.01(+0.09%) |
Nov 20, 2019 | 10.41 | 10.45 | 10.41 | 10.41 | 49,309 | -0.01(-0.09%) |
Nov 19, 2019 | 10.45 | 10.45 | 10.41 | 10.42 | 25,755 | -0.01(-0.09%) |
Nov 18, 2019 | 10.45 | 10.45 | 10.40 | 10.43 | 31,716 | -0.02(-0.18%) |
Nov 15, 2019 | 10.45 | 10.45 | 10.40 | 10.45 | 21,110 | +0.00(+0.00%) |
Nov 14, 2019 | 10.43 | 10.45 | 10.43 | 10.45 | 32,968 | +0.05(+0.44%) |
Nov 13, 2019 | 10.42 | 10.42 | 10.38 | 10.41 | 17,969 | +0.00(+0.00%) |
Nov 12, 2019 | 10.39 | 10.42 | 10.33 | 10.41 | 27,942 | +0.03(+0.27%) |
Nov 11, 2019 | 10.41 | 10.42 | 10.35 | 10.38 | 53,813 | -0.03(-0.27%) |
Nov 08, 2019 | 10.43 | 10.44 | 10.37 | 10.41 | 20,216 | +0.01(+0.09%) |
Nov 07, 2019 | 10.42 | 10.44 | 10.35 | 10.40 | 39,017 | -0.04(-0.36%) |
Nov 06, 2019 | 10.37 | 10.44 | 10.34 | 10.43 | 54,731 | +0.07(+0.72%) |
Nov 05, 2019 | 10.32 | 10.36 | 10.30 | 10.36 | 66,572 | +0.03(+0.27%) |
Nov 04, 2019 | 10.33 | 10.35 | 10.30 | 10.33 | 61,117 | -0.03(-0.27%) |
Nov 01, 2019 | 10.42 | 10.42 | 10.32 | 10.36 | 37,207 | -0.02(-0.18%) |
Oct 31, 2019 | 10.30 | 10.42 | 10.28 | 10.38 | 142,566 | +0.06(+0.54%) |
Oct 30, 2019 | 10.13 | 10.32 | 10.11 | 10.32 | 135,205 | +0.20(+2.02%) |
Oct 29, 2019 | 10.09 | 10.15 | 10.09 | 10.12 | 58,782 | -0.01(-0.09%) |
Oct 28, 2019 | 10.15 | 10.17 | 10.09 | 10.13 | 44,823 | -0.06(-0.55%) |
Oct 25, 2019 | 10.23 | 10.23 | 10.16 | 10.18 | 90,008 | -0.03(-0.27%) |
Oct 24, 2019 | 10.25 | 10.26 | 10.21 | 10.21 | 51,470 | -0.04(-0.36%) |
Oct 23, 2019 | 10.29 | 10.31 | 10.23 | 10.25 | 64,742 | -0.01(-0.09%) |
Oct 22, 2019 | 10.28 | 10.30 | 10.26 | 10.26 | 63,165 | +0.00(+0.00%) |
Oct 21, 2019 | 10.29 | 10.29 | 10.25 | 10.26 | 52,056 | -0.07(-0.63%) |
Oct 18, 2019 | 10.37 | 10.37 | 10.30 | 10.32 | 25,055 | -0.02(-0.18%) |
Oct 17, 2019 | 10.39 | 10.39 | 10.22 | 10.34 | 120,837 | -0.05(-0.45%) |
Oct 16, 2019 | 10.41 | 10.47 | 10.38 | 10.39 | 55,145 | -0.05(-0.45%) |
Oct 15, 2019 | 10.54 | 10.54 | 10.41 | 10.43 | 48,607 | -0.03(-0.27%) |
Oct 14, 2019 | 10.74 | 10.74 | 10.46 | 10.46 | 57,526 | -0.07(-0.71%) |
Oct 11, 2019 | 10.54 | 10.58 | 10.50 | 10.54 | 48,391 | -0.01(-0.10%) |
Oct 10, 2019 | 10.59 | 10.59 | 10.50 | 10.55 | 36,006 | -0.04(-0.35%) |
Oct 09, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 36,790 | +0.01(+0.09%) |
Oct 08, 2019 | 10.62 | 10.63 | 10.53 | 10.57 | 52,783 | +0.02(+0.18%) |
Oct 07, 2019 | 10.58 | 10.64 | 10.55 | 10.56 | 29,414 | -0.07(-0.70%) |
Oct 04, 2019 | 10.66 | 10.66 | 10.59 | 10.63 | 24,171 | +0.05(+0.44%) |
Oct 03, 2019 | 10.61 | 10.65 | 10.56 | 10.58 | 28,910 | -0.02(-0.17%) |
Oct 02, 2019 | 10.58 | 10.61 | 10.56 | 10.60 | 24,478 | +0.06(+0.53%) |
Oct 01, 2019 | 10.50 | 10.55 | 10.50 | 10.55 | 34,051 | +0.04(+0.35%) |
Sep 30, 2019 | 10.55 | 10.56 | 10.51 | 10.51 | 17,750 | -0.03(-0.26%) |
Sep 27, 2019 | 10.56 | 10.56 | 10.49 | 10.54 | 27,408 | +0.03(+0.26%) |
Sep 26, 2019 | 10.50 | 10.53 | 10.47 | 10.51 | 13,567 | +0.01(+0.09%) |
Sep 25, 2019 | 10.56 | 10.58 | 10.47 | 10.50 | 30,399 | -0.01(-0.09%) |
Sep 24, 2019 | 10.57 | 10.58 | 10.46 | 10.51 | 81,391 | +0.00(+0.00%) |
Sep 23, 2019 | 10.56 | 10.56 | 10.50 | 10.51 | 13,766 | +0.01(+0.09%) |
Sep 20, 2019 | 10.51 | 10.51 | 10.46 | 10.50 | 36,040 | +0.06(+0.62%) |
Sep 19, 2019 | 10.46 | 10.48 | 10.42 | 10.44 | 54,065 | +0.04(+0.39%) |
Sep 18, 2019 | 10.32 | 10.40 | 10.32 | 10.39 | 121,883 | +0.07(+0.68%) |
Sep 17, 2019 | 10.30 | 10.33 | 10.29 | 10.32 | 16,294 | +0.06(+0.54%) |
Sep 16, 2019 | 10.22 | 10.45 | 10.21 | 10.27 | 47,012 | +0.05(+0.45%) |
Sep 13, 2019 | 10.37 | 10.39 | 10.21 | 10.22 | 55,787 | -0.21(-2.05%) |
Sep 12, 2019 | 10.52 | 10.52 | 10.43 | 10.44 | 30,035 | -0.08(-0.79%) |
Sep 11, 2019 | 10.56 | 10.56 | 10.46 | 10.52 | 98,170 | -0.05(-0.44%) |
Sep 10, 2019 | 10.62 | 10.63 | 10.51 | 10.57 | 39,043 | -0.06(-0.52%) |
Sep 09, 2019 | 10.65 | 10.65 | 10.53 | 10.62 | 37,029 | -0.02(-0.17%) |
Sep 06, 2019 | 10.57 | 10.66 | 10.46 | 10.64 | 59,012 | +0.06(+0.61%) |
Sep 05, 2019 | 10.62 | 10.63 | 10.53 | 10.57 | 37,746 | -0.06(-0.52%) |
Sep 04, 2019 | 10.65 | 10.67 | 10.62 | 10.63 | 28,833 | -0.02(-0.17%) |
Sep 03, 2019 | 10.65 | 10.67 | 10.64 | 10.65 | 12,892 | +0.01(+0.09%) |
Aug 30, 2019 | 10.62 | 10.64 | 10.60 | 10.64 | 19,598 | +0.04(+0.35%) |
Aug 29, 2019 | 10.57 | 10.64 | 10.57 | 10.60 | 53,617 | +0.00(+0.00%) |
Aug 28, 2019 | 10.61 | 10.63 | 10.59 | 10.60 | 40,118 | +0.02(+0.17%) |
Aug 27, 2019 | 10.59 | 10.61 | 10.55 | 10.58 | 50,228 | +0.01(+0.09%) |
Aug 26, 2019 | 10.64 | 10.66 | 10.56 | 10.57 | 50,346 | -0.06(-0.52%) |
Aug 23, 2019 | 10.66 | 10.66 | 10.60 | 10.63 | 31,184 | +0.00(+0.00%) |
Aug 22, 2019 | 10.60 | 10.67 | 10.59 | 10.63 | 56,001 | +0.03(+0.26%) |
Aug 21, 2019 | 10.58 | 10.64 | 10.56 | 10.60 | 37,546 | +0.01(+0.09%) |
Aug 20, 2019 | 10.62 | 10.64 | 10.58 | 10.59 | 41,437 | -0.02(-0.17%) |
Aug 19, 2019 | 10.56 | 10.62 | 10.54 | 10.61 | 83,929 | +0.01(+0.09%) |
Aug 16, 2019 | 10.59 | 10.61 | 10.55 | 10.60 | 23,496 | +0.00(+0.00%) |
Aug 15, 2019 | 10.58 | 10.60 | 10.56 | 10.60 | 73,639 | +0.04(+0.35%) |
Aug 14, 2019 | 10.56 | 10.59 | 10.53 | 10.57 | 113,370 | +0.05(+0.43%) |
Aug 13, 2019 | 10.49 | 10.52 | 10.46 | 10.52 | 99,685 | +0.06(+0.54%) |
Aug 12, 2019 | 10.44 | 10.49 | 10.44 | 10.46 | 48,248 | +0.04(+0.43%) |
Aug 09, 2019 | 10.43 | 10.45 | 10.42 | 10.42 | 40,961 | -0.01(-0.09%) |
Aug 08, 2019 | 10.43 | 10.43 | 10.36 | 10.43 | 58,524 | +0.02(+0.18%) |
Aug 07, 2019 | 10.38 | 10.44 | 10.38 | 10.41 | 105,351 | +0.03(+0.27%) |
Aug 06, 2019 | 10.39 | 10.42 | 10.35 | 10.38 | 91,697 | -0.01(-0.09%) |
Aug 05, 2019 | 10.42 | 10.43 | 10.39 | 10.39 | 53,519 | -0.03(-0.26%) |
Aug 02, 2019 | 10.37 | 10.42 | 10.37 | 10.42 | 35,528 | +0.00(+0.00%) |
Aug 01, 2019 | 10.39 | 10.44 | 10.38 | 10.42 | 55,933 | +0.07(+0.71%) |
Jul 31, 2019 | 10.36 | 10.44 | 10.35 | 10.35 | 53,774 | -0.04(-0.35%) |
Jul 30, 2019 | 10.33 | 10.40 | 10.33 | 10.38 | 38,360 | +0.02(+0.18%) |
Jul 29, 2019 | 10.34 | 10.38 | 10.34 | 10.36 | 36,872 | +0.01(+0.09%) |
Jul 26, 2019 | 10.35 | 10.38 | 10.33 | 10.35 | 32,160 | +0.01(+0.09%) |
Jul 25, 2019 | 10.31 | 10.38 | 10.31 | 10.35 | 64,781 | +0.02(+0.18%) |
Jul 24, 2019 | 10.33 | 10.33 | 10.23 | 10.33 | 43,489 | +0.06(+0.54%) |
Jul 23, 2019 | 10.27 | 10.30 | 10.25 | 10.27 | 42,046 | -0.01(-0.09%) |
Jul 22, 2019 | 10.28 | 10.30 | 10.27 | 10.28 | 57,789 | +0.00(+0.00%) |
Jul 19, 2019 | 10.34 | 10.41 | 10.25 | 10.28 | 42,591 | +0.01(+0.09%) |
Jul 18, 2019 | 10.30 | 10.30 | 10.24 | 10.27 | 37,575 | +0.06(+0.63%) |
Jul 17, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 68,570 | -0.08(-0.81%) |
Jul 16, 2019 | 10.25 | 10.30 | 10.24 | 10.29 | 46,647 | +0.04(+0.36%) |
Jul 15, 2019 | 10.27 | 10.32 | 10.24 | 10.25 | 57,614 | -0.06(-0.63%) |
Jul 12, 2019 | 10.21 | 10.33 | 10.18 | 10.32 | 110,606 | +0.13(+1.26%) |
Jul 11, 2019 | 10.22 | 10.22 | 10.16 | 10.19 | 71,332 | +0.02(+0.18%) |
Jul 10, 2019 | 10.18 | 10.24 | 10.15 | 10.17 | 179,993 | -0.01(-0.09%) |
Jul 09, 2019 | 10.30 | 10.30 | 10.15 | 10.18 | 92,167 | -0.02(-0.18%) |
Jul 08, 2019 | 10.23 | 10.26 | 10.18 | 10.20 | 41,322 | -0.03(-0.27%) |
Jul 05, 2019 | 10.23 | 10.23 | 10.18 | 10.23 | 19,953 | +0.00(+0.00%) |
Jul 03, 2019 | 10.21 | 10.24 | 10.17 | 10.23 | 78,940 | +0.05(+0.54%) |
Jul 02, 2019 | 10.17 | 10.17 | 10.10 | 10.17 | 196,951 | -0.05(-0.45%) |
Jul 01, 2019 | 10.22 | 10.29 | 10.17 | 10.22 | 59,418 | +0.04(+0.36%) |
Jun 28, 2019 | 10.24 | 10.24 | 10.13 | 10.18 | 76,541 | -0.02(-0.18%) |
Jun 27, 2019 | 10.27 | 10.29 | 10.14 | 10.20 | 93,021 | +0.09(+0.91%) |
Jun 26, 2019 | 10.16 | 10.16 | 10.10 | 10.11 | 75,347 | +0.01(+0.09%) |
Jun 25, 2019 | 10.15 | 10.16 | 10.10 | 10.10 | 40,073 | -0.05(-0.45%) |
Jun 24, 2019 | 10.13 | 10.16 | 10.13 | 10.14 | 75,022 | +0.02(+0.18%) |
Jun 21, 2019 | 10.12 | 10.15 | 10.09 | 10.13 | 69,999 | +0.06(+0.63%) |
Jun 20, 2019 | 10.02 | 10.13 | 9.997 | 10.06 | 133,146 | +0.05(+0.54%) |
Jun 19, 2019 | 9.988 | 10.03 | 9.960 | 10.01 | 54,116 | +0.01(+0.11%) |
Jun 18, 2019 | 10.02 | 10.03 | 9.994 | 9.997 | 27,934 | +0.01(+0.05%) |
Jun 17, 2019 | 10.05 | 10.06 | 9.979 | 9.992 | 42,295 | -0.01(-0.14%) |
Jun 14, 2019 | 10.02 | 10.04 | 9.969 | 10.01 | 34,236 | -0.01(-0.09%) |
Jun 13, 2019 | 10.02 | 10.02 | 9.997 | 10.02 | 26,908 | +0.04(+0.40%) |
Jun 12, 2019 | 9.984 | 10.00 | 9.948 | 9.975 | 49,425 | +0.03(+0.28%) |
Jun 11, 2019 | 9.957 | 9.975 | 9.938 | 9.948 | 42,790 | -0.02(-0.18%) |
Jun 10, 2019 | 9.948 | 9.966 | 9.920 | 9.966 | 58,059 | +0.02(+0.18%) |
Jun 07, 2019 | 9.920 | 9.957 | 9.920 | 9.948 | 33,608 | +0.05(+0.55%) |
Jun 06, 2019 | 9.920 | 9.920 | 9.847 | 9.893 | 61,410 | +0.00(+0.00%) |
Jun 05, 2019 | 9.911 | 9.929 | 9.865 | 9.893 | 49,211 | -0.01(-0.09%) |
Jun 04, 2019 | 9.929 | 9.957 | 9.894 | 9.902 | 59,670 | -0.03(-0.28%) |
Jun 03, 2019 | 9.902 | 9.948 | 9.902 | 9.930 | 36,545 | +0.03(+0.28%) |
May 31, 2019 | 9.874 | 9.911 | 9.865 | 9.902 | 89,221 | +0.03(+0.28%) |
May 30, 2019 | 9.902 | 9.902 | 9.838 | 9.874 | 73,479 | +0.01(+0.09%) |
May 29, 2019 | 9.938 | 9.948 | 9.856 | 9.865 | 90,918 | -0.03(-0.28%) |
May 28, 2019 | 9.865 | 9.920 | 9.865 | 9.893 | 61,132 | +0.00(+0.00%) |
May 24, 2019 | 9.884 | 9.902 | 9.765 | 9.893 | 108,708 | +0.05(+0.46%) |
May 23, 2019 | 9.865 | 9.865 | 9.838 | 9.847 | 129,730 | +0.01(+0.09%) |
May 22, 2019 | 9.856 | 9.874 | 9.820 | 9.838 | 49,926 | +0.00(+0.00%) |
May 21, 2019 | 9.856 | 9.865 | 9.792 | 9.838 | 86,241 | -0.03(-0.28%) |
May 20, 2019 | 9.911 | 9.911 | 9.847 | 9.865 | 28,465 | -0.03(-0.28%) |
May 17, 2019 | 9.929 | 9.929 | 9.874 | 9.893 | 31,857 | +0.01(+0.09%) |
May 16, 2019 | 9.911 | 9.911 | 9.874 | 9.884 | 49,057 | -0.03(-0.28%) |
May 15, 2019 | 9.911 | 9.948 | 9.902 | 9.911 | 45,683 | -0.02(-0.18%) |
May 14, 2019 | 9.957 | 9.957 | 9.874 | 9.929 | 53,345 | +0.01(+0.13%) |
May 13, 2019 | 9.935 | 9.935 | 9.889 | 9.916 | 47,385 | +0.02(+0.18%) |
May 10, 2019 | 9.871 | 9.935 | 9.871 | 9.898 | 54,629 | +0.00(+0.00%) |
May 09, 2019 | 9.889 | 9.925 | 9.835 | 9.898 | 74,840 | +0.04(+0.37%) |
May 08, 2019 | 9.916 | 9.916 | 9.825 | 9.862 | 29,409 | -0.02(-0.18%) |
May 07, 2019 | 9.862 | 9.898 | 9.841 | 9.880 | 38,219 | +0.01(+0.09%) |
May 06, 2019 | 9.835 | 9.871 | 9.816 | 9.871 | 44,306 | +0.05(+0.46%) |
May 03, 2019 | 9.807 | 9.871 | 9.780 | 9.825 | 66,940 | +0.06(+0.65%) |
May 02, 2019 | 9.780 | 9.798 | 9.744 | 9.762 | 63,096 | -0.04(-0.37%) |
May 01, 2019 | 9.771 | 9.798 | 9.730 | 9.798 | 90,094 | +0.05(+0.56%) |
Apr 30, 2019 | 9.725 | 9.748 | 9.707 | 9.744 | 73,679 | +0.04(+0.37%) |
Apr 29, 2019 | 9.707 | 9.771 | 9.689 | 9.707 | 148,498 | +0.03(+0.28%) |
Apr 26, 2019 | 9.744 | 9.753 | 9.671 | 9.680 | 97,607 | -0.02(-0.19%) |
Apr 25, 2019 | 9.735 | 9.735 | 9.680 | 9.698 | 36,846 | -0.01(-0.09%) |
Apr 24, 2019 | 9.735 | 9.771 | 9.689 | 9.707 | 51,291 | +0.02(+0.19%) |
Apr 23, 2019 | 9.671 | 9.707 | 9.653 | 9.689 | 59,306 | +0.00(+0.00%) |
Apr 22, 2019 | 9.789 | 9.789 | 9.644 | 9.689 | 96,434 | -0.09(-0.93%) |
Apr 18, 2019 | 9.762 | 9.798 | 9.753 | 9.780 | 68,369 | +0.02(+0.19%) |
Apr 17, 2019 | 9.698 | 9.780 | 9.680 | 9.762 | 69,633 | +0.08(+0.85%) |
Apr 16, 2019 | 9.753 | 9.771 | 9.653 | 9.680 | 81,324 | -0.08(-0.84%) |
Apr 15, 2019 | 9.771 | 9.798 | 9.725 | 9.762 | 52,834 | +0.03(+0.28%) |
Apr 12, 2019 | 9.753 | 9.766 | 9.698 | 9.735 | 61,224 | -0.04(-0.43%) |
Apr 11, 2019 | 9.813 | 9.813 | 9.740 | 9.776 | 70,675 | +0.01(+0.09%) |
Apr 10, 2019 | 9.822 | 9.831 | 9.749 | 9.767 | 69,002 | -0.04(-0.37%) |
Apr 09, 2019 | 9.767 | 9.804 | 9.749 | 9.804 | 75,687 | +0.05(+0.46%) |
Apr 08, 2019 | 9.713 | 9.767 | 9.677 | 9.758 | 41,894 | +0.05(+0.56%) |
Apr 05, 2019 | 9.650 | 9.704 | 9.650 | 9.704 | 59,157 | +0.03(+0.28%) |
Apr 04, 2019 | 9.659 | 9.704 | 9.640 | 9.677 | 68,908 | +0.02(+0.19%) |
Apr 03, 2019 | 9.677 | 9.695 | 9.650 | 9.659 | 43,236 | -0.01(-0.09%) |
Apr 02, 2019 | 9.677 | 9.704 | 9.640 | 9.668 | 95,548 | +0.01(+0.09%) |
Apr 01, 2019 | 9.740 | 9.740 | 9.631 | 9.659 | 45,317 | -0.04(-0.37%) |
Mar 29, 2019 | 9.668 | 9.695 | 9.631 | 9.695 | 53,197 | +0.02(+0.19%) |
Mar 28, 2019 | 9.704 | 9.704 | 9.650 | 9.677 | 75,729 | -0.01(-0.09%) |
Mar 27, 2019 | 9.668 | 9.695 | 9.640 | 9.686 | 80,086 | +0.03(+0.28%) |
Mar 26, 2019 | 9.677 | 9.695 | 9.640 | 9.659 | 103,570 | -0.03(-0.28%) |
Mar 25, 2019 | 9.686 | 9.686 | 9.640 | 9.686 | 76,483 | +0.03(+0.28%) |
Mar 22, 2019 | 9.640 | 9.668 | 9.622 | 9.659 | 91,274 | +0.04(+0.38%) |
Mar 21, 2019 | 9.622 | 9.631 | 9.595 | 9.622 | 73,755 | +0.03(+0.28%) |
Mar 20, 2019 | 9.595 | 9.595 | 9.541 | 9.595 | 93,466 | +0.03(+0.28%) |
Mar 19, 2019 | 9.532 | 9.586 | 9.495 | 9.568 | 111,966 | +0.07(+0.76%) |
Mar 18, 2019 | 9.559 | 9.559 | 9.477 | 9.495 | 121,983 | -0.10(-1.04%) |
Mar 15, 2019 | 9.631 | 9.631 | 9.550 | 9.595 | 55,294 | +0.00(+0.00%) |
Mar 14, 2019 | 9.677 | 9.677 | 9.577 | 9.595 | 45,371 | -0.04(-0.43%) |
Mar 13, 2019 | 9.655 | 9.655 | 9.619 | 9.637 | 38,619 | +0.00(+0.00%) |
Mar 12, 2019 | 9.646 | 9.646 | 9.583 | 9.637 | 53,290 | +0.03(+0.28%) |
Mar 11, 2019 | 9.646 | 9.646 | 9.597 | 9.610 | 67,958 | +0.01(+0.09%) |
Mar 08, 2019 | 9.682 | 9.691 | 9.541 | 9.601 | 87,884 | -0.05(-0.56%) |
Mar 07, 2019 | 9.610 | 9.655 | 9.583 | 9.655 | 53,372 | +0.05(+0.47%) |
Mar 06, 2019 | 9.655 | 9.655 | 9.610 | 9.610 | 53,050 | +0.00(+0.00%) |
Mar 05, 2019 | 9.673 | 9.673 | 9.583 | 9.610 | 98,066 | -0.06(-0.65%) |
Mar 04, 2019 | 9.709 | 9.709 | 9.655 | 9.673 | 83,776 | -0.05(-0.56%) |
Mar 01, 2019 | 9.718 | 9.772 | 9.628 | 9.727 | 157,038 | +0.09(+0.94%) |
Feb 28, 2019 | 9.709 | 9.709 | 9.608 | 9.637 | 52,502 | -0.03(-0.28%) |
Feb 27, 2019 | 9.709 | 9.718 | 9.592 | 9.664 | 114,663 | +0.02(+0.19%) |
Feb 26, 2019 | 9.628 | 9.673 | 9.592 | 9.646 | 51,737 | +0.03(+0.28%) |
Feb 25, 2019 | 9.628 | 9.628 | 9.583 | 9.619 | 37,132 | +0.01(+0.09%) |
Feb 22, 2019 | 9.574 | 9.610 | 9.556 | 9.610 | 64,278 | +0.05(+0.57%) |
Feb 21, 2019 | 9.583 | 9.583 | 9.538 | 9.556 | 32,918 | +0.00(+0.00%) |
Feb 20, 2019 | 9.592 | 9.592 | 9.501 | 9.556 | 70,900 | +0.00(+0.00%) |
Feb 19, 2019 | 9.583 | 9.583 | 9.529 | 9.556 | 73,630 | +0.05(+0.47%) |
Feb 15, 2019 | 9.529 | 9.592 | 9.501 | 9.511 | 34,244 | -0.01(-0.09%) |
Feb 14, 2019 | 9.520 | 9.520 | 9.492 | 9.520 | 45,208 | +0.03(+0.27%) |
Feb 13, 2019 | 9.440 | 9.526 | 9.440 | 9.494 | 59,883 | +0.01(+0.09%) |
Feb 12, 2019 | 9.503 | 9.557 | 9.476 | 9.485 | 72,879 | -0.01(-0.09%) |
Feb 11, 2019 | 9.467 | 9.517 | 9.458 | 9.494 | 73,288 | +0.03(+0.28%) |
Feb 08, 2019 | 9.431 | 9.485 | 9.431 | 9.467 | 58,225 | +0.03(+0.29%) |
Feb 07, 2019 | 9.440 | 9.477 | 9.387 | 9.440 | 123,340 | +0.02(+0.19%) |
Feb 06, 2019 | 9.368 | 9.449 | 9.368 | 9.422 | 132,359 | +0.05(+0.58%) |
Feb 05, 2019 | 9.413 | 9.431 | 9.315 | 9.368 | 85,883 | -0.02(-0.19%) |
Feb 04, 2019 | 9.386 | 9.440 | 9.368 | 9.386 | 104,016 | +0.00(+0.00%) |