Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.445 | 8.453 | 8.239 | 8.255 | 1,364,682 | -0.20(-2.34%) |
Jan 30, 2020 | 8.492 | 8.492 | 8.377 | 8.453 | 725,955 | -0.12(-1.39%) |
Jan 29, 2020 | 8.587 | 8.619 | 8.548 | 8.572 | 679,801 | +0.01(+0.09%) |
Jan 28, 2020 | 8.603 | 8.603 | 8.524 | 8.564 | 817,269 | -0.03(-0.37%) |
Jan 27, 2020 | 8.564 | 8.627 | 8.548 | 8.595 | 944,931 | -0.11(-1.27%) |
Jan 24, 2020 | 8.714 | 8.746 | 8.690 | 8.706 | 567,913 | -0.05(-0.54%) |
Jan 23, 2020 | 8.865 | 8.881 | 8.714 | 8.754 | 774,098 | -0.13(-1.43%) |
Jan 22, 2020 | 8.833 | 8.904 | 8.801 | 8.881 | 416,810 | +0.02(+0.18%) |
Jan 21, 2020 | 8.817 | 8.912 | 8.785 | 8.865 | 407,666 | +0.03(+0.36%) |
Jan 17, 2020 | 8.865 | 8.873 | 8.825 | 8.833 | 335,143 | -0.04(-0.45%) |
Jan 16, 2020 | 8.999 | 8.999 | 8.865 | 8.873 | 565,063 | -0.10(-1.06%) |
Jan 15, 2020 | 8.984 | 8.999 | 8.936 | 8.968 | 681,692 | -0.02(-0.18%) |
Jan 14, 2020 | 8.976 | 9.015 | 8.928 | 8.984 | 1,109,048 | +0.02(+0.27%) |
Jan 13, 2020 | 8.873 | 8.984 | 8.825 | 8.960 | 1,143,478 | +0.16(+1.80%) |
Jan 10, 2020 | 8.817 | 8.841 | 8.770 | 8.801 | 839,057 | +0.00(+0.00%) |
Jan 09, 2020 | 8.896 | 8.896 | 8.746 | 8.801 | 913,626 | +0.03(+0.36%) |
Jan 08, 2020 | 8.849 | 8.849 | 8.726 | 8.770 | 762,409 | -0.09(-0.98%) |
Jan 07, 2020 | 8.888 | 8.936 | 8.841 | 8.857 | 756,368 | +0.00(+0.00%) |
Jan 06, 2020 | 8.944 | 8.976 | 8.833 | 8.857 | 731,914 | -0.08(-0.89%) |
Jan 03, 2020 | 8.968 | 8.976 | 8.920 | 8.936 | 471,093 | -0.06(-0.70%) |
Jan 02, 2020 | 9.197 | 9.213 | 8.960 | 8.999 | 1,173,586 | -0.19(-2.07%) |
Dec 31, 2019 | 9.118 | 9.213 | 9.118 | 9.190 | 1,362,915 | +0.06(+0.69%) |
Dec 30, 2019 | 9.316 | 9.316 | 9.126 | 9.126 | 836,107 | +0.15(+1.63%) |
Dec 27, 2019 | 8.873 | 9.033 | 8.873 | 8.980 | 446,668 | +0.06(+0.68%) |
Dec 26, 2019 | 8.858 | 8.950 | 8.858 | 8.919 | 325,219 | +0.09(+1.04%) |
Dec 24, 2019 | 8.828 | 8.866 | 8.813 | 8.828 | 189,686 | -0.02(-0.17%) |
Dec 23, 2019 | 8.850 | 8.889 | 8.812 | 8.843 | 706,901 | -0.02(-0.17%) |
Dec 20, 2019 | 8.828 | 8.881 | 8.828 | 8.858 | 785,375 | +0.12(+1.40%) |
Dec 19, 2019 | 8.721 | 8.771 | 8.667 | 8.736 | 1,172,122 | +0.05(+0.53%) |
Dec 18, 2019 | 8.751 | 8.789 | 8.645 | 8.690 | 2,084,707 | -0.12(-1.38%) |
Dec 17, 2019 | 8.820 | 8.843 | 8.713 | 8.812 | 974,051 | +0.09(+1.05%) |
Dec 16, 2019 | 8.675 | 8.774 | 8.675 | 8.721 | 756,059 | +0.08(+0.97%) |
Dec 13, 2019 | 8.614 | 8.675 | 8.576 | 8.637 | 1,519,066 | +0.02(+0.18%) |
Dec 12, 2019 | 8.546 | 8.656 | 8.523 | 8.622 | 1,426,219 | +0.08(+0.98%) |
Dec 11, 2019 | 8.462 | 8.561 | 8.454 | 8.538 | 3,997,242 | +0.08(+0.99%) |
Dec 10, 2019 | 8.500 | 8.515 | 8.416 | 8.454 | 1,281,909 | +0.01(+0.09%) |
Dec 09, 2019 | 8.439 | 8.477 | 8.424 | 8.446 | 1,356,642 | -0.06(-0.72%) |
Dec 06, 2019 | 8.538 | 8.561 | 8.431 | 8.507 | 947,645 | +0.04(+0.45%) |
Dec 05, 2019 | 8.538 | 8.546 | 8.454 | 8.469 | 830,344 | -0.05(-0.63%) |
Dec 04, 2019 | 8.553 | 8.553 | 8.485 | 8.523 | 1,125,221 | -0.03(-0.36%) |
Dec 03, 2019 | 8.500 | 8.553 | 8.450 | 8.553 | 814,772 | +0.09(+1.08%) |
Dec 02, 2019 | 8.568 | 8.599 | 8.424 | 8.462 | 1,445,318 | -0.11(-1.33%) |
Nov 29, 2019 | 8.660 | 8.728 | 8.538 | 8.576 | 836,273 | -0.17(-1.92%) |
Nov 27, 2019 | 8.934 | 8.934 | 8.698 | 8.744 | 605,921 | -0.06(-0.69%) |
Nov 26, 2019 | 8.904 | 8.904 | 8.786 | 8.805 | 595,230 | -0.05(-0.60%) |
Nov 25, 2019 | 8.889 | 8.889 | 8.789 | 8.858 | 710,311 | +0.05(+0.61%) |
Nov 22, 2019 | 8.858 | 8.881 | 8.751 | 8.805 | 771,864 | +0.01(+0.09%) |
Nov 21, 2019 | 8.866 | 8.866 | 8.774 | 8.797 | 920,042 | -0.04(-0.43%) |
Nov 20, 2019 | 8.858 | 8.957 | 8.797 | 8.835 | 1,557,505 | -0.08(-0.86%) |
Nov 19, 2019 | 8.927 | 8.957 | 8.873 | 8.911 | 1,249,608 | -0.04(-0.43%) |
Nov 18, 2019 | 9.033 | 9.033 | 8.843 | 8.950 | 728,468 | +0.05(+0.60%) |
Nov 15, 2019 | 8.950 | 8.950 | 8.805 | 8.896 | 890,188 | +0.14(+1.57%) |
Nov 14, 2019 | 8.835 | 8.835 | 8.759 | 8.759 | 874,137 | -0.02(-0.26%) |
Nov 13, 2019 | 8.896 | 8.995 | 8.744 | 8.782 | 1,208,237 | -0.18(-1.96%) |
Nov 12, 2019 | 9.026 | 9.056 | 8.904 | 8.957 | 1,270,230 | +0.02(+0.17%) |
Nov 11, 2019 | 8.927 | 8.980 | 8.767 | 8.942 | 1,165,857 | +0.00(+0.00%) |
Nov 08, 2019 | 9.049 | 9.132 | 8.927 | 8.942 | 884,285 | -0.09(-1.01%) |
Nov 07, 2019 | 8.957 | 9.033 | 8.927 | 9.033 | 4,816,960 | +0.22(+2.51%) |
Nov 06, 2019 | 8.812 | 8.839 | 8.744 | 8.812 | 791,242 | +0.08(+0.87%) |
Nov 05, 2019 | 8.629 | 8.789 | 8.629 | 8.736 | 1,040,077 | +0.08(+0.97%) |
Nov 04, 2019 | 8.690 | 8.774 | 8.576 | 8.652 | 1,065,404 | +0.08(+0.89%) |
Nov 01, 2019 | 8.576 | 8.629 | 8.568 | 8.576 | 934,658 | +0.02(+0.18%) |
Oct 31, 2019 | 8.576 | 8.614 | 8.523 | 8.561 | 1,233,260 | -0.02(-0.18%) |
Oct 30, 2019 | 8.614 | 8.614 | 8.568 | 8.576 | 413,796 | -0.04(-0.44%) |
Oct 29, 2019 | 8.614 | 8.637 | 8.591 | 8.614 | 679,807 | -0.05(-0.53%) |
Oct 28, 2019 | 8.675 | 8.690 | 8.645 | 8.660 | 411,155 | +0.00(+0.00%) |
Oct 25, 2019 | 8.622 | 8.690 | 8.576 | 8.660 | 439,847 | +0.07(+0.80%) |
Oct 24, 2019 | 8.683 | 8.694 | 8.580 | 8.591 | 345,619 | -0.09(-1.05%) |
Oct 23, 2019 | 8.728 | 8.728 | 8.610 | 8.683 | 582,786 | -0.03(-0.35%) |
Oct 22, 2019 | 8.675 | 8.759 | 8.667 | 8.713 | 258,772 | +0.00(+0.00%) |
Oct 21, 2019 | 8.721 | 8.820 | 8.706 | 8.713 | 917,461 | +0.02(+0.26%) |
Oct 18, 2019 | 8.568 | 8.698 | 8.538 | 8.690 | 1,058,624 | +0.11(+1.33%) |
Oct 17, 2019 | 8.561 | 8.622 | 8.553 | 8.576 | 924,205 | +0.02(+0.27%) |
Oct 16, 2019 | 8.637 | 8.637 | 8.523 | 8.553 | 813,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.591 | 8.595 | 8.530 | 8.553 | 1,486,308 | -0.01(-0.09%) |
Oct 14, 2019 | 8.622 | 8.633 | 8.561 | 8.561 | 778,294 | -0.08(-0.88%) |
Oct 11, 2019 | 8.706 | 8.706 | 8.576 | 8.637 | 638,454 | +0.15(+1.80%) |
Oct 10, 2019 | 8.477 | 8.515 | 8.435 | 8.485 | 1,102,295 | -0.01(-0.09%) |
Oct 09, 2019 | 8.477 | 8.538 | 8.446 | 8.492 | 940,746 | +0.05(+0.63%) |
Oct 08, 2019 | 8.469 | 8.507 | 8.408 | 8.439 | 1,059,349 | -0.05(-0.54%) |
Oct 07, 2019 | 8.469 | 8.523 | 8.462 | 8.485 | 1,495,287 | -0.07(-0.80%) |
Oct 04, 2019 | 8.469 | 8.576 | 8.439 | 8.553 | 1,191,378 | +0.12(+1.45%) |
Oct 03, 2019 | 8.401 | 8.557 | 8.385 | 8.431 | 1,342,193 | +0.01(+0.09%) |
Oct 02, 2019 | 8.439 | 8.568 | 8.385 | 8.424 | 1,269,371 | -0.14(-1.69%) |
Oct 01, 2019 | 8.614 | 8.645 | 8.561 | 8.568 | 954,254 | -0.05(-0.62%) |
Sep 30, 2019 | 8.698 | 8.805 | 8.614 | 8.622 | 1,274,199 | -0.05(-0.53%) |
Sep 27, 2019 | 8.683 | 8.717 | 8.645 | 8.667 | 491,401 | +0.03(+0.35%) |
Sep 26, 2019 | 8.706 | 8.706 | 8.622 | 8.637 | 409,448 | -0.03(-0.35%) |
Sep 25, 2019 | 8.629 | 8.690 | 8.568 | 8.667 | 418,105 | -0.04(-0.44%) |
Sep 24, 2019 | 8.896 | 8.896 | 8.667 | 8.706 | 703,986 | -0.09(-1.04%) |
Sep 23, 2019 | 8.728 | 8.812 | 8.728 | 8.797 | 279,552 | +0.02(+0.26%) |
Sep 20, 2019 | 8.751 | 8.828 | 8.721 | 8.774 | 2,389,972 | +0.06(+0.70%) |
Sep 19, 2019 | 8.812 | 8.835 | 8.683 | 8.713 | 629,986 | -0.06(-0.69%) |
Sep 18, 2019 | 8.820 | 8.881 | 8.728 | 8.774 | 607,210 | -0.01(-0.09%) |
Sep 17, 2019 | 8.835 | 8.835 | 8.736 | 8.782 | 727,054 | -0.08(-0.95%) |
Sep 16, 2019 | 8.904 | 8.904 | 8.805 | 8.866 | 771,963 | +0.06(+0.69%) |
Sep 13, 2019 | 8.797 | 8.835 | 8.721 | 8.805 | 479,201 | +0.02(+0.26%) |
Sep 12, 2019 | 8.828 | 8.881 | 8.759 | 8.782 | 535,506 | -0.02(-0.26%) |
Sep 11, 2019 | 8.713 | 8.850 | 8.698 | 8.805 | 982,223 | +0.11(+1.23%) |
Sep 10, 2019 | 8.629 | 8.706 | 8.629 | 8.698 | 773,405 | +0.08(+0.97%) |
Sep 09, 2019 | 8.667 | 8.667 | 8.553 | 8.614 | 690,154 | +0.01(+0.09%) |
Sep 06, 2019 | 8.584 | 8.683 | 8.584 | 8.606 | 248,586 | +0.03(+0.36%) |
Sep 05, 2019 | 8.622 | 8.748 | 8.557 | 8.576 | 725,274 | -0.02(-0.27%) |
Sep 04, 2019 | 8.637 | 8.709 | 8.568 | 8.599 | 645,742 | +0.06(+0.71%) |
Sep 03, 2019 | 8.530 | 8.553 | 8.454 | 8.538 | 442,094 | -0.02(-0.27%) |
Aug 30, 2019 | 8.538 | 8.568 | 8.485 | 8.561 | 736,707 | +0.05(+0.63%) |
Aug 29, 2019 | 8.546 | 8.568 | 8.492 | 8.507 | 400,807 | -0.02(-0.18%) |
Aug 28, 2019 | 8.431 | 8.546 | 8.401 | 8.523 | 440,055 | +0.08(+0.90%) |
Aug 27, 2019 | 8.561 | 8.576 | 8.446 | 8.446 | 504,217 | -0.10(-1.16%) |
Aug 26, 2019 | 8.500 | 8.546 | 8.485 | 8.546 | 386,900 | +0.07(+0.81%) |
Aug 23, 2019 | 8.553 | 8.553 | 8.439 | 8.477 | 712,702 | -0.09(-1.07%) |
Aug 22, 2019 | 8.683 | 8.683 | 8.561 | 8.568 | 736,185 | -0.11(-1.23%) |
Aug 21, 2019 | 8.645 | 8.767 | 8.561 | 8.675 | 703,922 | +0.14(+1.61%) |
Aug 20, 2019 | 8.492 | 8.553 | 8.485 | 8.538 | 420,130 | +0.04(+0.45%) |
Aug 19, 2019 | 8.515 | 8.515 | 8.424 | 8.500 | 494,246 | +0.08(+0.90%) |
Aug 16, 2019 | 8.370 | 8.431 | 8.355 | 8.424 | 748,514 | +0.06(+0.73%) |
Aug 15, 2019 | 8.363 | 8.401 | 8.343 | 8.363 | 431,476 | +0.00(+0.00%) |
Aug 14, 2019 | 8.309 | 8.397 | 8.279 | 8.363 | 1,034,898 | -0.08(-0.90%) |
Aug 13, 2019 | 8.317 | 8.477 | 8.309 | 8.439 | 609,784 | +0.03(+0.36%) |
Aug 12, 2019 | 8.500 | 8.584 | 8.363 | 8.408 | 439,099 | +0.00(+0.00%) |
Aug 09, 2019 | 8.454 | 8.454 | 8.321 | 8.408 | 989,098 | -0.05(-0.54%) |
Aug 08, 2019 | 8.401 | 8.477 | 8.393 | 8.454 | 982,605 | +0.02(+0.27%) |
Aug 07, 2019 | 8.568 | 8.667 | 8.397 | 8.431 | 1,068,988 | -0.27(-3.07%) |
Aug 06, 2019 | 8.782 | 8.828 | 8.660 | 8.698 | 766,484 | -0.05(-0.61%) |
Aug 05, 2019 | 8.812 | 8.812 | 8.690 | 8.751 | 623,244 | -0.11(-1.29%) |
Aug 02, 2019 | 8.889 | 8.927 | 8.820 | 8.866 | 600,018 | -0.07(-0.77%) |
Aug 01, 2019 | 8.957 | 9.011 | 8.885 | 8.934 | 1,490,338 | -0.06(-0.68%) |
Jul 31, 2019 | 9.110 | 9.117 | 8.995 | 8.995 | 1,363,231 | -0.09(-1.01%) |
Jul 30, 2019 | 9.102 | 9.136 | 9.079 | 9.087 | 1,121,417 | -0.02(-0.17%) |
Jul 29, 2019 | 9.117 | 9.129 | 9.071 | 9.102 | 882,190 | +0.02(+0.25%) |
Jul 26, 2019 | 9.071 | 9.137 | 9.056 | 9.079 | 1,923,495 | +0.00(+0.00%) |
Jul 25, 2019 | 9.110 | 9.110 | 9.045 | 9.079 | 1,209,242 | -0.04(-0.42%) |
Jul 24, 2019 | 9.079 | 9.136 | 9.052 | 9.117 | 1,209,040 | +0.00(+0.00%) |
Jul 23, 2019 | 9.071 | 9.163 | 9.018 | 9.117 | 1,134,971 | +0.04(+0.42%) |
Jul 22, 2019 | 9.171 | 9.171 | 9.026 | 9.079 | 817,404 | +0.00(+0.00%) |
Jul 19, 2019 | 9.110 | 9.171 | 9.056 | 9.079 | 380,422 | -0.02(-0.17%) |
Jul 18, 2019 | 9.193 | 9.201 | 9.018 | 9.094 | 625,816 | +0.05(+0.59%) |
Jul 17, 2019 | 9.125 | 9.125 | 9.033 | 9.041 | 371,800 | -0.08(-0.92%) |
Jul 16, 2019 | 9.186 | 9.216 | 9.106 | 9.125 | 740,203 | -0.06(-0.66%) |
Jul 15, 2019 | 9.178 | 9.266 | 9.140 | 9.186 | 624,711 | +0.01(+0.08%) |
Jul 12, 2019 | 9.193 | 9.258 | 9.163 | 9.178 | 1,186,787 | +0.05(+0.58%) |
Jul 11, 2019 | 9.216 | 9.224 | 9.121 | 9.125 | 667,913 | -0.05(-0.58%) |
Jul 10, 2019 | 9.193 | 9.193 | 9.003 | 9.178 | 1,582,426 | +0.11(+1.26%) |
Jul 09, 2019 | 9.178 | 9.178 | 9.041 | 9.064 | 1,098,825 | -0.12(-1.33%) |
Jul 08, 2019 | 9.331 | 9.369 | 9.140 | 9.186 | 842,209 | -0.28(-2.98%) |
Jul 05, 2019 | 9.361 | 9.517 | 9.304 | 9.468 | 798,887 | +0.12(+1.31%) |
Jul 03, 2019 | 9.392 | 9.445 | 9.346 | 9.346 | 527,082 | -0.05(-0.57%) |
Jul 02, 2019 | 9.453 | 9.453 | 9.373 | 9.399 | 725,151 | -0.02(-0.16%) |
Jul 01, 2019 | 9.491 | 9.514 | 9.361 | 9.415 | 684,835 | -0.02(-0.16%) |
Jun 28, 2019 | 9.491 | 9.491 | 9.376 | 9.430 | 1,272,972 | -0.04(-0.40%) |
Jun 27, 2019 | 9.415 | 9.597 | 9.308 | 9.468 | 1,505,501 | +0.06(+0.65%) |
Jun 26, 2019 | 9.399 | 9.445 | 9.331 | 9.407 | 733,839 | +0.02(+0.24%) |
Jun 25, 2019 | 9.430 | 9.430 | 9.334 | 9.384 | 933,239 | -0.02(-0.24%) |
Jun 24, 2019 | 9.338 | 9.430 | 9.338 | 9.407 | 919,421 | +0.11(+1.23%) |
Jun 21, 2019 | 9.369 | 9.392 | 9.254 | 9.293 | 1,872,334 | -0.11(-1.14%) |
Jun 20, 2019 | 9.445 | 9.453 | 9.361 | 9.399 | 967,985 | +0.00(+0.00%) |
Jun 19, 2019 | 9.331 | 9.407 | 9.274 | 9.399 | 715,408 | +0.10(+1.07%) |
Jun 18, 2019 | 9.293 | 9.338 | 9.262 | 9.300 | 1,775,632 | +0.06(+0.66%) |
Jun 17, 2019 | 9.239 | 9.293 | 9.155 | 9.239 | 799,073 | +0.12(+1.34%) |
Jun 14, 2019 | 9.247 | 9.247 | 9.110 | 9.117 | 742,086 | -0.13(-1.40%) |
Jun 13, 2019 | 9.193 | 9.266 | 9.148 | 9.247 | 1,326,154 | +0.06(+0.66%) |
Jun 12, 2019 | 9.132 | 9.209 | 9.071 | 9.186 | 1,401,231 | +0.08(+0.92%) |
Jun 11, 2019 | 9.178 | 9.209 | 9.071 | 9.102 | 905,972 | -0.03(-0.33%) |
Jun 10, 2019 | 9.262 | 9.331 | 9.125 | 9.132 | 1,123,613 | -0.11(-1.24%) |
Jun 07, 2019 | 9.247 | 9.331 | 9.190 | 9.247 | 877,989 | +0.03(+0.33%) |
Jun 06, 2019 | 9.270 | 9.361 | 9.148 | 9.216 | 1,956,413 | -0.02(-0.17%) |
Jun 05, 2019 | 9.361 | 9.415 | 9.186 | 9.232 | 1,516,307 | -0.09(-0.98%) |
Jun 04, 2019 | 9.453 | 9.483 | 9.293 | 9.323 | 1,642,723 | +0.04(+0.41%) |
Jun 03, 2019 | 9.155 | 9.300 | 9.110 | 9.285 | 1,631,659 | +0.11(+1.16%) |
May 31, 2019 | 9.056 | 9.201 | 8.952 | 9.178 | 2,248,559 | -0.04(-0.41%) |
May 30, 2019 | 9.087 | 9.281 | 9.087 | 9.216 | 1,831,213 | +0.18(+1.94%) |
May 29, 2019 | 8.889 | 9.064 | 8.843 | 9.041 | 1,950,081 | +0.14(+1.54%) |
May 28, 2019 | 8.934 | 8.988 | 8.797 | 8.904 | 3,086,915 | +0.03(+0.34%) |
May 24, 2019 | 8.957 | 8.957 | 8.828 | 8.873 | 1,036,979 | +0.05(+0.52%) |
May 23, 2019 | 8.828 | 8.995 | 8.736 | 8.828 | 1,037,000 | -0.06(-0.69%) |
May 22, 2019 | 9.026 | 9.049 | 8.889 | 8.889 | 738,166 | -0.08(-0.85%) |
May 21, 2019 | 8.957 | 9.007 | 8.889 | 8.965 | 899,598 | +0.04(+0.43%) |
May 20, 2019 | 9.026 | 9.026 | 8.873 | 8.927 | 846,887 | -0.15(-1.68%) |
May 17, 2019 | 9.163 | 9.178 | 9.071 | 9.079 | 597,132 | -0.11(-1.24%) |
May 16, 2019 | 9.125 | 9.224 | 9.094 | 9.193 | 589,677 | +0.07(+0.75%) |
May 15, 2019 | 9.193 | 9.193 | 9.011 | 9.125 | 1,187,687 | -0.10(-1.07%) |
May 14, 2019 | 9.239 | 9.247 | 9.178 | 9.224 | 673,498 | +0.00(+0.00%) |
May 13, 2019 | 9.323 | 9.323 | 8.991 | 9.224 | 1,778,444 | -0.17(-1.79%) |
May 10, 2019 | 9.277 | 9.399 | 9.216 | 9.392 | 865,789 | +0.11(+1.23%) |
May 09, 2019 | 9.392 | 9.392 | 9.209 | 9.277 | 1,067,531 | -0.19(-2.01%) |
May 08, 2019 | 9.331 | 9.544 | 9.331 | 9.468 | 1,267,966 | +0.22(+2.39%) |
May 07, 2019 | 9.277 | 9.300 | 9.155 | 9.247 | 571,312 | +0.04(+0.41%) |
May 06, 2019 | 9.178 | 9.247 | 9.087 | 9.209 | 440,981 | +0.00(+0.00%) |
May 03, 2019 | 9.186 | 9.277 | 9.117 | 9.209 | 915,900 | +0.05(+0.58%) |
May 02, 2019 | 9.178 | 9.300 | 9.148 | 9.155 | 744,824 | -0.02(-0.17%) |
May 01, 2019 | 9.171 | 9.232 | 9.140 | 9.171 | 623,729 | +0.00(+0.00%) |
Apr 30, 2019 | 9.247 | 9.300 | 9.171 | 9.171 | 892,227 | -0.05(-0.50%) |
Apr 29, 2019 | 9.148 | 9.293 | 9.148 | 9.216 | 821,421 | +0.06(+0.67%) |
Apr 26, 2019 | 9.209 | 9.296 | 9.132 | 9.155 | 1,385,525 | -0.03(-0.33%) |
Apr 25, 2019 | 9.323 | 9.380 | 9.117 | 9.186 | 1,080,213 | -0.14(-1.47%) |
Apr 24, 2019 | 9.498 | 9.590 | 9.270 | 9.323 | 1,106,066 | -0.26(-2.70%) |
Apr 23, 2019 | 9.506 | 9.658 | 9.430 | 9.582 | 965,751 | +0.08(+0.80%) |
Apr 22, 2019 | 9.468 | 9.552 | 9.418 | 9.506 | 1,671,355 | +0.04(+0.40%) |
Apr 18, 2019 | 9.453 | 9.510 | 9.361 | 9.468 | 1,166,191 | +0.09(+0.98%) |
Apr 17, 2019 | 9.453 | 9.506 | 9.369 | 9.376 | 827,283 | -0.02(-0.24%) |
Apr 16, 2019 | 9.476 | 9.514 | 9.392 | 9.399 | 639,528 | -0.06(-0.64%) |
Apr 15, 2019 | 9.658 | 9.681 | 9.422 | 9.460 | 1,720,051 | -0.19(-1.97%) |
Apr 12, 2019 | 9.605 | 9.689 | 9.575 | 9.651 | 690,532 | +0.08(+0.80%) |
Apr 11, 2019 | 9.628 | 9.658 | 9.498 | 9.575 | 727,159 | -0.08(-0.79%) |
Apr 10, 2019 | 9.597 | 9.712 | 9.590 | 9.651 | 574,022 | +0.08(+0.80%) |
Apr 09, 2019 | 9.605 | 9.605 | 9.487 | 9.575 | 683,510 | -0.04(-0.40%) |
Apr 08, 2019 | 9.681 | 9.742 | 9.586 | 9.613 | 691,263 | -0.08(-0.79%) |
Apr 05, 2019 | 9.674 | 9.704 | 9.620 | 9.689 | 986,343 | +0.08(+0.87%) |
Apr 04, 2019 | 9.544 | 9.651 | 9.498 | 9.605 | 1,606,904 | +0.07(+0.72%) |
Apr 03, 2019 | 9.476 | 9.582 | 9.361 | 9.537 | 2,083,430 | +0.12(+1.30%) |
Apr 02, 2019 | 9.430 | 9.601 | 9.376 | 9.415 | 2,833,607 | -0.04(-0.40%) |
Apr 01, 2019 | 9.483 | 9.483 | 9.346 | 9.453 | 2,274,751 | -0.03(-0.32%) |
Mar 29, 2019 | 9.628 | 9.704 | 9.476 | 9.483 | 2,304,704 | -0.11(-1.11%) |
Mar 28, 2019 | 9.651 | 9.674 | 9.445 | 9.590 | 1,412,106 | -0.09(-0.94%) |
Mar 27, 2019 | 9.613 | 9.807 | 9.582 | 9.681 | 3,215,474 | +0.05(+0.55%) |
Mar 26, 2019 | 9.697 | 9.712 | 9.552 | 9.628 | 2,644,401 | -0.07(-0.71%) |
Mar 25, 2019 | 9.834 | 9.857 | 9.689 | 9.697 | 2,229,083 | -0.07(-0.70%) |
Mar 22, 2019 | 9.963 | 9.963 | 9.758 | 9.765 | 1,449,672 | -0.20(-1.99%) |
Mar 21, 2019 | 10.05 | 10.07 | 9.948 | 9.963 | 806,721 | -0.10(-0.98%) |
Mar 20, 2019 | 10.12 | 10.18 | 10.02 | 10.06 | 398,118 | -0.04(-0.38%) |
Mar 19, 2019 | 10.22 | 10.22 | 10.03 | 10.10 | 590,166 | -0.11(-1.05%) |
Mar 18, 2019 | 10.16 | 10.28 | 10.07 | 10.21 | 582,197 | +0.06(+0.60%) |
Mar 15, 2019 | 10.08 | 10.26 | 10.08 | 10.15 | 1,092,468 | +0.11(+1.06%) |
Mar 14, 2019 | 10.03 | 10.12 | 9.971 | 10.04 | 678,247 | +0.03(+0.30%) |
Mar 13, 2019 | 10.00 | 10.04 | 9.780 | 10.01 | 1,223,286 | +0.01(+0.08%) |
Mar 12, 2019 | 10.06 | 10.09 | 9.986 | 10.00 | 433,237 | -0.07(-0.68%) |
Mar 11, 2019 | 10.08 | 10.10 | 9.956 | 10.07 | 1,143,213 | -0.02(-0.15%) |
Mar 08, 2019 | 9.834 | 10.11 | 9.780 | 10.09 | 1,717,148 | +0.26(+2.64%) |
Mar 07, 2019 | 10.03 | 10.46 | 9.811 | 9.826 | 948,688 | -0.19(-1.90%) |
Mar 06, 2019 | 10.12 | 10.14 | 9.887 | 10.02 | 890,634 | -0.12(-1.20%) |
Mar 05, 2019 | 10.10 | 10.25 | 10.03 | 10.14 | 1,755,618 | +0.05(+0.45%) |
Mar 04, 2019 | 10.10 | 10.27 | 10.07 | 10.09 | 1,836,026 | +0.00(+0.00%) |
Mar 01, 2019 | 10.21 | 10.37 | 10.03 | 10.09 | 1,204,758 | -0.10(-0.97%) |
Feb 28, 2019 | 10.21 | 10.43 | 10.18 | 10.19 | 2,984,157 | -0.08(-0.74%) |
Feb 27, 2019 | 10.38 | 10.47 | 10.22 | 10.27 | 1,278,011 | -0.10(-0.96%) |
Feb 26, 2019 | 10.37 | 10.40 | 10.29 | 10.37 | 884,828 | +0.00(+0.00%) |
Feb 25, 2019 | 10.25 | 10.37 | 10.21 | 10.37 | 764,794 | +0.15(+1.49%) |
Feb 22, 2019 | 10.34 | 10.34 | 10.20 | 10.21 | 959,583 | -0.11(-1.11%) |
Feb 21, 2019 | 10.28 | 10.37 | 10.25 | 10.33 | 524,615 | +0.02(+0.22%) |
Feb 20, 2019 | 10.37 | 10.37 | 10.28 | 10.31 | 414,217 | -0.05(-0.52%) |
Feb 19, 2019 | 10.31 | 10.39 | 10.29 | 10.36 | 608,374 | +0.05(+0.44%) |
Feb 15, 2019 | 10.23 | 10.37 | 10.19 | 10.31 | 543,610 | +0.10(+0.97%) |
Feb 14, 2019 | 10.15 | 10.35 | 10.15 | 10.21 | 1,351,224 | +0.01(+0.08%) |
Feb 13, 2019 | 10.23 | 10.27 | 10.18 | 10.21 | 1,168,196 | -0.01(-0.08%) |
Feb 12, 2019 | 10.30 | 10.36 | 10.16 | 10.21 | 1,332,936 | -0.08(-0.81%) |
Feb 11, 2019 | 10.52 | 10.54 | 10.28 | 10.30 | 2,060,672 | -0.24(-2.24%) |
Feb 08, 2019 | 10.31 | 10.54 | 10.29 | 10.54 | 853,720 | +0.21(+1.99%) |
Feb 07, 2019 | 10.38 | 10.38 | 10.26 | 10.33 | 590,392 | -0.08(-0.73%) |
Feb 06, 2019 | 10.45 | 10.47 | 10.40 | 10.41 | 339,254 | -0.02(-0.22%) |
Feb 05, 2019 | 10.44 | 10.56 | 10.41 | 10.43 | 301,600 | +0.02(+0.15%) |
Feb 04, 2019 | 10.56 | 10.80 | 10.38 | 10.41 | 702,246 | -0.09(-0.87%) |