Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.03 | 11.14 | 11.03 | 11.10 | 12,597,585 | +0.07(+0.59%) |
Jan 30, 2020 | 11.15 | 11.18 | 11.01 | 11.03 | 16,411,550 | -0.06(-0.54%) |
Jan 29, 2020 | 10.92 | 11.10 | 10.91 | 11.09 | 14,387,230 | +0.20(+1.79%) |
Jan 28, 2020 | 10.84 | 10.93 | 10.83 | 10.89 | 7,920,543 | +0.08(+0.77%) |
Jan 27, 2020 | 10.83 | 10.84 | 10.78 | 10.81 | 8,383,398 | -0.05(-0.44%) |
Jan 24, 2020 | 10.90 | 10.94 | 10.81 | 10.86 | 6,921,641 | -0.05(-0.43%) |
Jan 23, 2020 | 10.88 | 10.92 | 10.85 | 10.91 | 6,372,594 | +0.04(+0.38%) |
Jan 22, 2020 | 10.92 | 10.97 | 10.86 | 10.87 | 7,381,394 | -0.07(-0.60%) |
Jan 21, 2020 | 10.82 | 10.94 | 10.82 | 10.93 | 10,922,074 | +0.13(+1.21%) |
Jan 17, 2020 | 10.79 | 10.81 | 10.72 | 10.80 | 9,197,932 | +0.02(+0.22%) |
Jan 16, 2020 | 10.80 | 10.84 | 10.75 | 10.78 | 5,937,481 | +0.03(+0.28%) |
Jan 15, 2020 | 10.72 | 10.82 | 10.71 | 10.75 | 9,102,095 | +0.04(+0.33%) |
Jan 14, 2020 | 10.68 | 10.72 | 10.68 | 10.71 | 6,020,097 | +0.04(+0.39%) |
Jan 13, 2020 | 10.64 | 10.68 | 10.63 | 10.67 | 7,143,136 | +0.04(+0.39%) |
Jan 10, 2020 | 10.67 | 10.70 | 10.63 | 10.63 | 6,030,118 | +0.01(+0.11%) |
Jan 09, 2020 | 10.59 | 10.71 | 10.55 | 10.62 | 10,739,215 | +0.04(+0.34%) |
Jan 08, 2020 | 10.56 | 10.67 | 10.55 | 10.58 | 9,648,412 | -0.03(-0.28%) |
Jan 07, 2020 | 10.52 | 10.62 | 10.47 | 10.61 | 12,447,334 | +0.12(+1.13%) |
Jan 06, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 8,569,420 | +0.00(+0.00%) |
Jan 03, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 4,782,729 | -0.03(-0.28%) |
Jan 02, 2020 | 10.48 | 10.52 | 10.43 | 10.52 | 5,210,942 | +0.06(+0.56%) |
Dec 31, 2019 | 10.47 | 10.51 | 10.44 | 10.46 | 5,305,037 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.47 | 10.48 | 5,795,593 | -0.09(-0.90%) |
Dec 27, 2019 | 10.58 | 10.61 | 10.56 | 10.58 | 6,416,398 | +0.01(+0.06%) |
Dec 26, 2019 | 10.47 | 10.58 | 10.47 | 10.57 | 4,834,021 | +0.09(+0.84%) |
Dec 24, 2019 | 10.41 | 10.49 | 10.39 | 10.48 | 3,073,256 | +0.09(+0.85%) |
Dec 23, 2019 | 10.40 | 10.44 | 10.38 | 10.39 | 8,193,716 | +0.01(+0.06%) |
Dec 20, 2019 | 10.40 | 10.46 | 10.36 | 10.39 | 13,685,419 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.47 | 10.32 | 10.38 | 11,056,276 | +0.01(+0.06%) |
Dec 18, 2019 | 10.37 | 10.38 | 10.31 | 10.37 | 6,433,202 | +0.04(+0.34%) |
Dec 17, 2019 | 10.24 | 10.38 | 10.24 | 10.33 | 9,958,402 | +0.13(+1.32%) |
Dec 16, 2019 | 10.28 | 10.30 | 10.19 | 10.20 | 7,227,567 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.20 | 10.27 | 5,776,549 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.25 | 10.17 | 10.24 | 5,765,034 | +0.06(+0.63%) |
Dec 11, 2019 | 10.13 | 10.22 | 10.11 | 10.17 | 7,290,582 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.19 | 10.12 | 10.15 | 5,822,150 | -0.01(-0.12%) |
Dec 09, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 4,526,203 | +0.01(+0.12%) |
Dec 06, 2019 | 10.12 | 10.17 | 10.10 | 10.15 | 5,527,463 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.09 | 5,491,397 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.10 | 10.10 | 6,813,276 | -0.05(-0.46%) |
Dec 03, 2019 | 10.12 | 10.18 | 10.09 | 10.15 | 7,819,084 | -0.04(-0.35%) |
Dec 02, 2019 | 10.15 | 10.26 | 10.14 | 10.18 | 9,205,669 | +0.02(+0.23%) |
Nov 29, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 3,571,599 | +0.01(+0.06%) |
Nov 27, 2019 | 10.15 | 10.17 | 10.11 | 10.15 | 7,529,529 | +0.01(+0.06%) |
Nov 26, 2019 | 10.10 | 10.15 | 10.07 | 10.15 | 10,471,616 | +0.04(+0.40%) |
Nov 25, 2019 | 10.12 | 10.12 | 10.03 | 10.11 | 7,279,199 | +0.04(+0.40%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.07 | 6,142,100 | +0.05(+0.46%) |
Nov 21, 2019 | 10.08 | 10.09 | 9.996 | 10.02 | 7,218,543 | -0.04(-0.40%) |
Nov 20, 2019 | 10.05 | 10.09 | 10.01 | 10.06 | 8,242,569 | +0.01(+0.06%) |
Nov 19, 2019 | 10.14 | 10.15 | 10.05 | 10.05 | 8,034,984 | -0.07(-0.69%) |
Nov 18, 2019 | 10.09 | 10.18 | 10.07 | 10.12 | 7,049,889 | +0.04(+0.40%) |
Nov 15, 2019 | 10.05 | 10.10 | 10.01 | 10.08 | 3,869,096 | +0.05(+0.52%) |
Nov 14, 2019 | 10.09 | 10.11 | 10.01 | 10.03 | 6,377,138 | -0.08(-0.80%) |
Nov 13, 2019 | 10.03 | 10.12 | 10.01 | 10.11 | 6,861,302 | +0.05(+0.52%) |
Nov 12, 2019 | 10.11 | 10.13 | 10.04 | 10.06 | 7,452,855 | -0.02(-0.23%) |
Nov 11, 2019 | 10.07 | 10.14 | 10.05 | 10.08 | 8,766,335 | +0.02(+0.23%) |
Nov 08, 2019 | 9.979 | 10.08 | 9.961 | 10.06 | 8,389,982 | +0.06(+0.64%) |
Nov 07, 2019 | 9.973 | 10.01 | 9.903 | 9.996 | 7,385,450 | +0.05(+0.53%) |
Nov 06, 2019 | 9.851 | 9.967 | 9.793 | 9.944 | 11,492,685 | +0.08(+0.77%) |
Nov 05, 2019 | 9.897 | 9.926 | 9.862 | 9.868 | 7,609,056 | -0.02(-0.24%) |
Nov 04, 2019 | 9.903 | 9.961 | 9.880 | 9.892 | 7,095,734 | +0.03(+0.35%) |
Nov 01, 2019 | 9.909 | 9.973 | 9.816 | 9.857 | 8,617,626 | -0.05(-0.53%) |
Oct 31, 2019 | 9.624 | 10.05 | 9.618 | 9.909 | 20,259,890 | +0.33(+3.46%) |
Oct 30, 2019 | 9.560 | 9.607 | 9.537 | 9.578 | 6,662,365 | -0.01(-0.06%) |
Oct 29, 2019 | 9.589 | 9.612 | 9.537 | 9.583 | 9,497,401 | -0.01(-0.06%) |
Oct 28, 2019 | 9.572 | 9.612 | 9.532 | 9.589 | 8,233,628 | +0.07(+0.73%) |
Oct 25, 2019 | 9.549 | 9.572 | 9.509 | 9.520 | 4,795,475 | -0.03(-0.36%) |
Oct 24, 2019 | 9.641 | 9.658 | 9.532 | 9.555 | 5,334,037 | -0.10(-1.07%) |
Oct 23, 2019 | 9.578 | 9.658 | 9.543 | 9.658 | 4,840,043 | +0.08(+0.84%) |
Oct 22, 2019 | 9.560 | 9.595 | 9.497 | 9.578 | 4,631,144 | -0.01(-0.06%) |
Oct 21, 2019 | 9.497 | 9.589 | 9.474 | 9.583 | 6,153,168 | +0.13(+1.37%) |
Oct 18, 2019 | 9.428 | 9.509 | 9.399 | 9.454 | 6,465,082 | +0.05(+0.52%) |
Oct 17, 2019 | 9.359 | 9.405 | 9.347 | 9.405 | 4,229,544 | +0.08(+0.86%) |
Oct 16, 2019 | 9.319 | 9.330 | 9.273 | 9.324 | 5,203,761 | +0.05(+0.50%) |
Oct 15, 2019 | 9.313 | 9.422 | 9.273 | 9.278 | 6,074,406 | -0.03(-0.37%) |
Oct 14, 2019 | 9.330 | 9.353 | 9.273 | 9.313 | 3,161,827 | -0.05(-0.49%) |
Oct 11, 2019 | 9.267 | 9.388 | 9.244 | 9.359 | 6,991,504 | +0.12(+1.25%) |
Oct 10, 2019 | 9.198 | 9.284 | 9.181 | 9.244 | 4,089,111 | +0.04(+0.44%) |
Oct 09, 2019 | 9.204 | 9.244 | 9.158 | 9.204 | 4,554,431 | +0.05(+0.57%) |
Oct 08, 2019 | 9.186 | 9.221 | 9.140 | 9.152 | 6,189,300 | -0.07(-0.75%) |
Oct 07, 2019 | 9.232 | 9.290 | 9.175 | 9.221 | 4,531,214 | -0.01(-0.12%) |
Oct 04, 2019 | 9.152 | 9.232 | 9.146 | 9.232 | 5,477,390 | +0.09(+0.94%) |
Oct 03, 2019 | 9.111 | 9.186 | 9.054 | 9.146 | 7,666,816 | +0.05(+0.51%) |
Oct 02, 2019 | 9.083 | 9.106 | 8.979 | 9.100 | 9,174,375 | +0.00(+0.00%) |
Oct 01, 2019 | 9.238 | 9.290 | 9.008 | 9.100 | 10,056,927 | -0.16(-1.74%) |
Sep 30, 2019 | 9.221 | 9.278 | 9.175 | 9.261 | 7,890,959 | +0.04(+0.44%) |
Sep 27, 2019 | 9.267 | 9.296 | 9.192 | 9.221 | 5,328,672 | -0.02(-0.19%) |
Sep 26, 2019 | 9.221 | 9.278 | 9.181 | 9.238 | 7,124,819 | +0.02(+0.19%) |
Sep 25, 2019 | 9.158 | 9.255 | 9.130 | 9.221 | 5,398,133 | +0.06(+0.62%) |
Sep 24, 2019 | 9.301 | 9.375 | 9.136 | 9.164 | 8,381,128 | -0.13(-1.41%) |
Sep 23, 2019 | 9.261 | 9.346 | 9.215 | 9.295 | 10,463,643 | +0.03(+0.31%) |
Sep 20, 2019 | 9.170 | 9.284 | 9.141 | 9.267 | 15,711,442 | +0.10(+1.06%) |
Sep 19, 2019 | 9.056 | 9.210 | 9.056 | 9.170 | 11,602,194 | +0.11(+1.19%) |
Sep 18, 2019 | 9.004 | 9.061 | 8.965 | 9.061 | 8,753,617 | +0.08(+0.89%) |
Sep 17, 2019 | 9.016 | 9.033 | 8.902 | 8.982 | 10,289,152 | -0.01(-0.13%) |
Sep 16, 2019 | 9.004 | 9.050 | 8.913 | 8.993 | 8,713,282 | -0.04(-0.44%) |
Sep 13, 2019 | 8.965 | 9.070 | 8.936 | 9.033 | 10,063,815 | +0.12(+1.34%) |
Sep 12, 2019 | 8.987 | 9.050 | 8.890 | 8.913 | 7,540,165 | -0.11(-1.26%) |
Sep 11, 2019 | 8.987 | 9.039 | 8.942 | 9.027 | 10,257,340 | +0.07(+0.76%) |
Sep 10, 2019 | 8.759 | 8.976 | 8.759 | 8.959 | 22,097,098 | +0.18(+2.08%) |
Sep 09, 2019 | 8.606 | 8.765 | 8.606 | 8.777 | 14,225,446 | +0.19(+2.26%) |
Sep 06, 2019 | 8.594 | 8.611 | 8.446 | 8.583 | 18,266,612 | -0.02(-0.20%) |
Sep 05, 2019 | 8.531 | 8.634 | 8.503 | 8.600 | 11,391,604 | +0.12(+1.41%) |
Sep 04, 2019 | 8.389 | 8.520 | 8.389 | 8.480 | 11,732,094 | +0.09(+1.02%) |
Sep 03, 2019 | 8.412 | 8.423 | 8.269 | 8.395 | 15,218,098 | -0.08(-0.94%) |
Aug 30, 2019 | 8.457 | 8.514 | 8.423 | 8.474 | 13,530,019 | +0.03(+0.34%) |
Aug 29, 2019 | 8.503 | 8.526 | 8.309 | 8.446 | 20,079,396 | -0.03(-0.34%) |
Aug 28, 2019 | 8.469 | 8.548 | 8.407 | 8.474 | 12,122,752 | -0.03(-0.33%) |
Aug 27, 2019 | 8.807 | 8.813 | 8.486 | 8.503 | 17,509,460 | -0.27(-3.02%) |
Aug 26, 2019 | 8.830 | 8.875 | 8.728 | 8.768 | 7,565,153 | -0.06(-0.64%) |
Aug 23, 2019 | 8.954 | 8.993 | 8.801 | 8.824 | 9,004,917 | -0.14(-1.57%) |
Aug 22, 2019 | 8.993 | 9.004 | 8.920 | 8.965 | 8,511,987 | +0.00(+0.00%) |
Aug 21, 2019 | 9.151 | 9.191 | 8.937 | 8.965 | 20,184,486 | -0.19(-2.03%) |
Aug 20, 2019 | 9.191 | 9.224 | 9.134 | 9.151 | 6,771,641 | -0.06(-0.61%) |
Aug 19, 2019 | 9.196 | 9.224 | 9.117 | 9.207 | 7,492,240 | +0.06(+0.62%) |
Aug 16, 2019 | 9.134 | 9.202 | 9.095 | 9.151 | 7,287,220 | +0.05(+0.56%) |
Aug 15, 2019 | 9.145 | 9.179 | 9.038 | 9.100 | 9,465,588 | -0.02(-0.19%) |
Aug 14, 2019 | 9.416 | 9.416 | 9.117 | 9.117 | 15,245,547 | -0.34(-3.58%) |
Aug 13, 2019 | 9.506 | 9.546 | 9.444 | 9.456 | 7,647,447 | -0.05(-0.47%) |
Aug 12, 2019 | 9.613 | 9.630 | 9.489 | 9.501 | 7,210,880 | -0.12(-1.29%) |
Aug 09, 2019 | 9.687 | 9.698 | 9.568 | 9.625 | 5,485,811 | -0.06(-0.64%) |
Aug 08, 2019 | 9.574 | 9.709 | 9.540 | 9.687 | 7,894,093 | +0.11(+1.18%) |
Aug 07, 2019 | 9.546 | 9.602 | 9.433 | 9.574 | 12,605,162 | -0.01(-0.12%) |
Aug 06, 2019 | 9.529 | 9.585 | 9.484 | 9.585 | 10,076,265 | +0.07(+0.77%) |
Aug 05, 2019 | 9.647 | 9.681 | 9.444 | 9.512 | 8,860,826 | -0.18(-1.86%) |
Aug 02, 2019 | 9.625 | 9.715 | 9.608 | 9.692 | 7,452,694 | +0.06(+0.59%) |
Aug 01, 2019 | 9.642 | 9.721 | 9.557 | 9.636 | 11,649,894 | -0.03(-0.29%) |
Jul 31, 2019 | 9.743 | 9.794 | 9.647 | 9.664 | 10,061,615 | -0.11(-1.10%) |
Jul 30, 2019 | 9.754 | 9.783 | 9.726 | 9.771 | 5,765,177 | +0.03(+0.29%) |
Jul 29, 2019 | 9.726 | 9.771 | 9.721 | 9.743 | 5,949,277 | +0.02(+0.17%) |
Jul 26, 2019 | 9.592 | 9.749 | 9.575 | 9.726 | 8,877,079 | +0.12(+1.22%) |
Jul 25, 2019 | 9.698 | 9.777 | 9.587 | 9.609 | 16,608,929 | -0.13(-1.38%) |
Jul 24, 2019 | 9.788 | 9.810 | 9.726 | 9.743 | 9,591,416 | -0.06(-0.57%) |
Jul 23, 2019 | 9.782 | 9.832 | 9.760 | 9.799 | 7,284,320 | +0.02(+0.17%) |
Jul 22, 2019 | 9.721 | 9.827 | 9.693 | 9.782 | 7,586,356 | +0.09(+0.98%) |
Jul 19, 2019 | 9.749 | 9.760 | 9.676 | 9.687 | 8,302,851 | -0.06(-0.63%) |
Jul 18, 2019 | 9.704 | 9.793 | 9.693 | 9.749 | 9,018,271 | +0.04(+0.46%) |
Jul 17, 2019 | 9.710 | 9.726 | 9.670 | 9.704 | 6,443,609 | +0.00(+0.00%) |
Jul 16, 2019 | 9.710 | 9.726 | 9.670 | 9.704 | 7,752,432 | +0.02(+0.17%) |
Jul 15, 2019 | 9.665 | 9.704 | 9.659 | 9.687 | 6,011,356 | +0.04(+0.41%) |
Jul 12, 2019 | 9.587 | 9.659 | 9.587 | 9.648 | 5,469,840 | +0.07(+0.70%) |
Jul 11, 2019 | 9.587 | 9.631 | 9.542 | 9.581 | 9,388,174 | +0.01(+0.12%) |
Jul 10, 2019 | 9.553 | 9.587 | 9.531 | 9.570 | 5,946,456 | +0.03(+0.35%) |
Jul 09, 2019 | 9.497 | 9.542 | 9.492 | 9.536 | 6,375,124 | +0.03(+0.29%) |
Jul 08, 2019 | 9.492 | 9.553 | 9.481 | 9.508 | 6,332,316 | +0.01(+0.12%) |
Jul 05, 2019 | 9.419 | 9.497 | 9.356 | 9.497 | 6,349,439 | +0.08(+0.83%) |
Jul 03, 2019 | 9.369 | 9.469 | 9.358 | 9.419 | 5,325,209 | +0.04(+0.48%) |
Jul 02, 2019 | 9.358 | 9.391 | 9.341 | 9.374 | 6,196,005 | -0.04(-0.47%) |
Jul 01, 2019 | 9.425 | 9.430 | 9.352 | 9.419 | 8,184,746 | +0.02(+0.24%) |
Jun 28, 2019 | 9.369 | 9.408 | 9.330 | 9.397 | 10,824,047 | +0.07(+0.78%) |
Jun 27, 2019 | 9.324 | 9.358 | 9.257 | 9.324 | 10,319,670 | +0.04(+0.48%) |
Jun 26, 2019 | 9.351 | 9.362 | 9.274 | 9.279 | 10,060,421 | -0.05(-0.53%) |
Jun 25, 2019 | 9.324 | 9.401 | 9.285 | 9.329 | 10,524,978 | +0.01(+0.06%) |
Jun 24, 2019 | 9.302 | 9.357 | 9.246 | 9.324 | 9,452,926 | +0.02(+0.18%) |
Jun 21, 2019 | 9.313 | 9.333 | 9.271 | 9.307 | 16,575,003 | -0.01(-0.12%) |
Jun 20, 2019 | 9.362 | 9.368 | 9.274 | 9.318 | 13,535,330 | -0.04(-0.47%) |
Jun 19, 2019 | 9.268 | 9.373 | 9.241 | 9.362 | 9,570,884 | +0.10(+1.08%) |
Jun 18, 2019 | 9.307 | 9.379 | 9.246 | 9.263 | 13,588,752 | -0.03(-0.30%) |
Jun 17, 2019 | 9.362 | 9.390 | 9.279 | 9.290 | 10,056,499 | -0.05(-0.53%) |
Jun 14, 2019 | 9.329 | 9.368 | 9.324 | 9.340 | 5,820,362 | +0.00(+0.00%) |
Jun 13, 2019 | 9.285 | 9.362 | 9.274 | 9.340 | 9,740,069 | +0.07(+0.78%) |
Jun 12, 2019 | 9.252 | 9.313 | 9.241 | 9.268 | 5,531,688 | +0.03(+0.30%) |
Jun 11, 2019 | 9.324 | 9.335 | 9.219 | 9.241 | 5,279,659 | -0.05(-0.54%) |
Jun 10, 2019 | 9.268 | 9.340 | 9.191 | 9.290 | 8,470,100 | +0.02(+0.24%) |
Jun 07, 2019 | 9.373 | 9.373 | 9.246 | 9.268 | 5,029,519 | -0.08(-0.83%) |
Jun 06, 2019 | 9.335 | 9.351 | 9.241 | 9.346 | 7,010,248 | +0.03(+0.36%) |
Jun 05, 2019 | 9.379 | 9.396 | 9.268 | 9.313 | 6,872,257 | -0.07(-0.71%) |
Jun 04, 2019 | 9.279 | 9.390 | 9.246 | 9.379 | 13,197,903 | +0.11(+1.13%) |
Jun 03, 2019 | 9.097 | 9.290 | 9.086 | 9.274 | 9,384,692 | +0.20(+2.20%) |
May 31, 2019 | 9.102 | 9.108 | 8.958 | 9.075 | 12,004,340 | -0.07(-0.73%) |
May 30, 2019 | 9.279 | 9.302 | 9.113 | 9.141 | 10,463,854 | -0.09(-0.96%) |
May 29, 2019 | 9.252 | 9.268 | 9.104 | 9.230 | 11,515,376 | -0.02(-0.18%) |
May 28, 2019 | 9.356 | 9.367 | 9.246 | 9.246 | 17,982,154 | -0.10(-1.06%) |
May 24, 2019 | 9.345 | 9.378 | 9.320 | 9.345 | 5,729,316 | +0.01(+0.12%) |
May 23, 2019 | 9.323 | 9.356 | 9.290 | 9.334 | 9,914,196 | -0.01(-0.12%) |
May 22, 2019 | 9.301 | 9.356 | 9.279 | 9.345 | 9,157,381 | +0.03(+0.35%) |
May 21, 2019 | 9.334 | 9.367 | 9.241 | 9.312 | 14,363,866 | -0.01(-0.12%) |
May 20, 2019 | 9.520 | 9.526 | 9.317 | 9.323 | 13,676,093 | -0.20(-2.07%) |
May 17, 2019 | 9.564 | 9.591 | 9.520 | 9.520 | 9,470,221 | -0.10(-1.03%) |
May 16, 2019 | 9.586 | 9.624 | 9.575 | 9.619 | 4,485,543 | +0.03(+0.34%) |
May 15, 2019 | 9.608 | 9.641 | 9.569 | 9.586 | 6,381,880 | -0.02(-0.23%) |
May 14, 2019 | 9.564 | 9.630 | 9.531 | 9.608 | 9,667,909 | +0.05(+0.57%) |
May 13, 2019 | 9.613 | 9.630 | 9.537 | 9.553 | 8,724,083 | -0.06(-0.63%) |
May 10, 2019 | 9.547 | 9.630 | 9.537 | 9.613 | 7,843,074 | +0.08(+0.80%) |
May 09, 2019 | 9.575 | 9.580 | 9.509 | 9.537 | 10,920,040 | -0.04(-0.46%) |
May 08, 2019 | 9.630 | 9.646 | 9.580 | 9.580 | 8,764,899 | -0.07(-0.68%) |
May 07, 2019 | 9.586 | 9.674 | 9.580 | 9.646 | 12,633,870 | +0.06(+0.63%) |
May 06, 2019 | 9.591 | 9.641 | 9.558 | 9.586 | 10,030,915 | -0.02(-0.23%) |
May 03, 2019 | 9.619 | 9.646 | 9.591 | 9.608 | 8,245,390 | -0.01(-0.11%) |
May 02, 2019 | 9.652 | 9.668 | 9.597 | 9.619 | 13,003,500 | -0.03(-0.28%) |
May 01, 2019 | 9.745 | 9.800 | 9.641 | 9.646 | 10,520,754 | -0.10(-1.07%) |
Apr 30, 2019 | 9.701 | 9.750 | 9.657 | 9.750 | 10,638,625 | +0.04(+0.45%) |
Apr 29, 2019 | 9.767 | 9.778 | 9.701 | 9.706 | 11,880,840 | -0.04(-0.45%) |
Apr 26, 2019 | 9.647 | 9.772 | 9.642 | 9.750 | 13,699,765 | +0.10(+1.01%) |
Apr 25, 2019 | 9.756 | 9.756 | 9.631 | 9.653 | 34,879,036 | -0.11(-1.17%) |
Apr 24, 2019 | 9.870 | 9.924 | 9.859 | 9.767 | 9,787,199 | -0.11(-1.10%) |
Apr 23, 2019 | 9.853 | 9.886 | 9.843 | 9.875 | 6,246,776 | +0.02(+0.17%) |
Apr 22, 2019 | 9.821 | 9.864 | 9.815 | 9.859 | 4,989,351 | +0.05(+0.50%) |
Apr 18, 2019 | 9.870 | 9.872 | 9.805 | 9.810 | 7,220,422 | -0.04(-0.39%) |
Apr 17, 2019 | 9.853 | 9.870 | 9.832 | 9.848 | 4,618,822 | +0.01(+0.11%) |
Apr 16, 2019 | 9.875 | 9.897 | 9.837 | 9.837 | 6,478,059 | -0.02(-0.22%) |
Apr 15, 2019 | 9.870 | 9.918 | 9.859 | 9.859 | 5,577,250 | -0.01(-0.11%) |
Apr 12, 2019 | 9.859 | 9.875 | 9.826 | 9.870 | 3,962,505 | +0.02(+0.22%) |
Apr 11, 2019 | 9.832 | 9.853 | 9.821 | 9.848 | 4,761,608 | +0.03(+0.33%) |
Apr 10, 2019 | 9.821 | 9.843 | 9.805 | 9.815 | 3,660,610 | -0.01(-0.06%) |
Apr 09, 2019 | 9.837 | 9.864 | 9.810 | 9.821 | 5,313,126 | -0.03(-0.28%) |
Apr 08, 2019 | 9.799 | 9.864 | 9.799 | 9.848 | 6,981,614 | +0.05(+0.50%) |
Apr 05, 2019 | 9.837 | 9.848 | 9.772 | 9.799 | 6,468,099 | -0.04(-0.39%) |
Apr 04, 2019 | 9.788 | 9.843 | 9.777 | 9.837 | 6,064,314 | +0.07(+0.72%) |
Apr 03, 2019 | 9.826 | 9.848 | 9.756 | 9.767 | 6,468,009 | -0.06(-0.61%) |
Apr 02, 2019 | 9.843 | 9.848 | 9.777 | 9.826 | 5,320,198 | -0.02(-0.22%) |
Apr 01, 2019 | 9.772 | 9.848 | 9.750 | 9.848 | 8,422,973 | +0.08(+0.83%) |
Mar 29, 2019 | 9.821 | 9.821 | 9.750 | 9.767 | 8,823,855 | -0.04(-0.44%) |
Mar 28, 2019 | 9.761 | 9.815 | 9.734 | 9.810 | 8,402,759 | +0.07(+0.67%) |
Mar 27, 2019 | 9.734 | 9.761 | 9.702 | 9.745 | 13,591,616 | +0.03(+0.28%) |
Mar 26, 2019 | 9.675 | 9.772 | 9.654 | 9.718 | 12,892,847 | +0.08(+0.78%) |
Mar 25, 2019 | 9.680 | 9.686 | 9.627 | 9.643 | 11,155,972 | -0.03(-0.28%) |
Mar 22, 2019 | 9.729 | 9.758 | 9.664 | 9.670 | 7,778,823 | -0.04(-0.39%) |
Mar 21, 2019 | 9.680 | 9.750 | 9.670 | 9.707 | 7,938,489 | +0.03(+0.33%) |
Mar 20, 2019 | 9.686 | 9.718 | 9.643 | 9.675 | 7,763,010 | +0.01(+0.06%) |
Mar 19, 2019 | 9.750 | 9.761 | 9.664 | 9.670 | 7,534,895 | -0.06(-0.66%) |
Mar 18, 2019 | 9.670 | 9.745 | 9.664 | 9.734 | 9,182,107 | +0.06(+0.67%) |
Mar 15, 2019 | 9.659 | 9.697 | 9.654 | 9.670 | 9,002,944 | +0.00(+0.00%) |
Mar 14, 2019 | 9.691 | 9.702 | 9.648 | 9.670 | 4,862,286 | -0.02(-0.17%) |
Mar 13, 2019 | 9.627 | 9.697 | 9.621 | 9.686 | 8,281,351 | +0.07(+0.73%) |
Mar 12, 2019 | 9.627 | 9.637 | 9.589 | 9.616 | 8,519,483 | -0.03(-0.28%) |
Mar 11, 2019 | 9.551 | 9.643 | 9.541 | 9.643 | 10,030,537 | +0.10(+1.07%) |
Mar 08, 2019 | 9.476 | 9.551 | 9.476 | 9.541 | 6,932,214 | +0.04(+0.45%) |
Mar 07, 2019 | 9.471 | 9.535 | 9.466 | 9.498 | 9,791,649 | +0.03(+0.28%) |
Mar 06, 2019 | 9.444 | 9.498 | 9.439 | 9.471 | 8,408,155 | +0.03(+0.28%) |
Mar 05, 2019 | 9.455 | 9.476 | 9.412 | 9.444 | 7,817,233 | -0.02(-0.17%) |
Mar 04, 2019 | 9.417 | 9.466 | 9.401 | 9.460 | 10,034,420 | +0.03(+0.28%) |
Mar 01, 2019 | 9.508 | 9.508 | 9.401 | 9.433 | 11,115,929 | -0.05(-0.51%) |
Feb 28, 2019 | 9.433 | 9.535 | 9.423 | 9.482 | 14,062,576 | +0.05(+0.57%) |
Feb 27, 2019 | 9.471 | 9.471 | 9.401 | 9.428 | 7,805,893 | -0.01(-0.06%) |
Feb 26, 2019 | 9.433 | 9.460 | 9.428 | 9.433 | 8,053,133 | +0.00(+0.00%) |
Feb 25, 2019 | 9.433 | 9.460 | 9.401 | 9.433 | 9,288,369 | +0.02(+0.17%) |
Feb 22, 2019 | 9.385 | 9.439 | 9.359 | 9.417 | 5,901,631 | +0.05(+0.57%) |
Feb 21, 2019 | 9.380 | 9.396 | 9.338 | 9.364 | 11,672,057 | -0.03(-0.34%) |
Feb 20, 2019 | 9.417 | 9.417 | 9.359 | 9.396 | 10,930,719 | -0.01(-0.11%) |
Feb 19, 2019 | 9.375 | 9.423 | 9.354 | 9.407 | 10,522,737 | +0.04(+0.40%) |
Feb 15, 2019 | 9.423 | 9.439 | 9.359 | 9.369 | 11,989,440 | -0.04(-0.40%) |
Feb 14, 2019 | 9.428 | 9.444 | 9.385 | 9.407 | 9,528,481 | -0.02(-0.23%) |
Feb 13, 2019 | 9.465 | 9.481 | 9.396 | 9.428 | 11,063,041 | -0.05(-0.56%) |
Feb 12, 2019 | 9.476 | 9.534 | 9.439 | 9.481 | 14,118,134 | +0.02(+0.17%) |
Feb 11, 2019 | 9.481 | 9.497 | 9.417 | 9.465 | 8,509,063 | -0.01(-0.06%) |
Feb 08, 2019 | 9.486 | 9.497 | 9.401 | 9.470 | 7,366,978 | -0.02(-0.22%) |
Feb 07, 2019 | 9.486 | 9.513 | 9.449 | 9.492 | 6,438,286 | +0.00(+0.00%) |
Feb 06, 2019 | 9.449 | 9.505 | 9.412 | 9.492 | 12,842,354 | +0.03(+0.34%) |
Feb 05, 2019 | 9.470 | 9.508 | 9.401 | 9.460 | 12,669,632 | -0.02(-0.22%) |
Feb 04, 2019 | 9.433 | 9.481 | 9.391 | 9.481 | 10,239,355 | +0.04(+0.39%) |