Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.20 | 11.24 | 11.19 | 11.24 | 45,713 | +0.01(+0.07%) |
Nov 27, 2019 | 11.24 | 11.24 | 11.19 | 11.23 | 68,260 | -0.01(-0.07%) |
Nov 26, 2019 | 11.23 | 11.24 | 11.18 | 11.24 | 73,034 | +0.01(+0.07%) |
Nov 25, 2019 | 11.21 | 11.23 | 11.20 | 11.23 | 74,245 | -0.02(-0.14%) |
Nov 22, 2019 | 11.20 | 11.24 | 11.17 | 11.24 | 92,790 | +0.06(+0.58%) |
Nov 21, 2019 | 11.24 | 11.27 | 11.17 | 11.18 | 121,868 | -0.09(-0.79%) |
Nov 20, 2019 | 11.25 | 11.28 | 11.24 | 11.27 | 31,100 | +0.01(+0.07%) |
Nov 19, 2019 | 11.21 | 11.33 | 11.20 | 11.26 | 126,025 | +0.05(+0.43%) |
Nov 18, 2019 | 11.23 | 11.25 | 11.20 | 11.21 | 68,119 | -0.04(-0.36%) |
Nov 15, 2019 | 11.26 | 11.28 | 11.24 | 11.25 | 83,003 | -0.02(-0.21%) |
Nov 14, 2019 | 11.25 | 11.32 | 11.25 | 11.28 | 79,097 | +0.01(+0.10%) |
Nov 13, 2019 | 11.26 | 11.29 | 11.26 | 11.27 | 76,255 | -0.03(-0.29%) |
Nov 12, 2019 | 11.32 | 11.32 | 11.27 | 11.30 | 102,526 | -0.02(-0.14%) |
Nov 11, 2019 | 11.27 | 11.33 | 11.27 | 11.31 | 65,953 | +0.01(+0.07%) |
Nov 08, 2019 | 11.22 | 11.33 | 11.22 | 11.31 | 120,505 | +0.03(+0.28%) |
Nov 07, 2019 | 11.28 | 11.30 | 11.23 | 11.27 | 160,636 | -0.03(-0.28%) |
Nov 06, 2019 | 11.27 | 11.31 | 11.23 | 11.31 | 97,501 | +0.06(+0.50%) |
Nov 05, 2019 | 11.17 | 11.27 | 11.17 | 11.25 | 209,308 | +0.06(+0.50%) |
Nov 04, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 100,321 | -0.02(-0.21%) |
Nov 01, 2019 | 11.20 | 11.26 | 11.19 | 11.22 | 67,527 | +0.02(+0.14%) |
Oct 31, 2019 | 11.14 | 11.23 | 11.14 | 11.20 | 63,221 | +0.02(+0.22%) |
Oct 30, 2019 | 11.06 | 11.19 | 11.05 | 11.18 | 133,911 | +0.12(+1.09%) |
Oct 29, 2019 | 11.02 | 11.06 | 11.02 | 11.06 | 38,755 | +0.02(+0.15%) |
Oct 28, 2019 | 11.14 | 11.14 | 11.02 | 11.04 | 76,158 | -0.08(-0.72%) |
Oct 25, 2019 | 11.18 | 11.18 | 11.10 | 11.12 | 59,817 | -0.03(-0.29%) |
Oct 24, 2019 | 11.19 | 11.19 | 11.15 | 11.15 | 51,257 | +0.00(+0.00%) |
Oct 23, 2019 | 11.18 | 11.18 | 11.15 | 11.15 | 59,425 | +0.01(+0.07%) |
Oct 22, 2019 | 11.14 | 11.18 | 11.11 | 11.14 | 44,953 | +0.02(+0.22%) |
Oct 21, 2019 | 11.13 | 11.13 | 11.07 | 11.12 | 70,907 | -0.03(-0.29%) |
Oct 18, 2019 | 11.23 | 11.23 | 11.11 | 11.15 | 144,755 | -0.06(-0.50%) |
Oct 17, 2019 | 11.24 | 11.24 | 11.19 | 11.21 | 84,170 | -0.02(-0.21%) |
Oct 16, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 41,057 | +0.03(+0.29%) |
Oct 15, 2019 | 11.27 | 11.27 | 11.20 | 11.20 | 62,844 | -0.07(-0.64%) |
Oct 14, 2019 | 11.26 | 11.27 | 11.23 | 11.27 | 52,339 | +0.02(+0.21%) |
Oct 11, 2019 | 11.30 | 11.30 | 11.22 | 11.25 | 92,399 | -0.06(-0.54%) |
Oct 10, 2019 | 11.35 | 11.36 | 11.25 | 11.31 | 82,632 | -0.05(-0.42%) |
Oct 09, 2019 | 11.38 | 11.38 | 11.34 | 11.36 | 47,732 | -0.02(-0.15%) |
Oct 08, 2019 | 11.37 | 11.40 | 11.34 | 11.38 | 79,624 | +0.04(+0.35%) |
Oct 07, 2019 | 11.39 | 11.42 | 11.33 | 11.34 | 101,159 | -0.10(-0.84%) |
Oct 04, 2019 | 11.37 | 11.43 | 11.35 | 11.43 | 79,019 | +0.06(+0.49%) |
Oct 03, 2019 | 11.37 | 11.38 | 11.34 | 11.38 | 100,337 | +0.02(+0.21%) |
Oct 02, 2019 | 11.36 | 11.37 | 11.32 | 11.35 | 72,335 | +0.02(+0.21%) |
Oct 01, 2019 | 11.30 | 11.33 | 11.27 | 11.33 | 75,506 | +0.02(+0.14%) |
Sep 30, 2019 | 11.25 | 11.31 | 11.24 | 11.31 | 48,445 | +0.08(+0.71%) |
Sep 27, 2019 | 11.22 | 11.26 | 11.21 | 11.23 | 75,399 | +0.03(+0.29%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.14 | 11.20 | 102,972 | +0.01(+0.07%) |
Sep 25, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 89,531 | +0.00(+0.00%) |
Sep 24, 2019 | 11.24 | 11.24 | 11.16 | 11.19 | 65,458 | +0.00(+0.00%) |
Sep 23, 2019 | 11.20 | 11.21 | 11.17 | 11.19 | 94,935 | +0.05(+0.43%) |
Sep 20, 2019 | 11.12 | 11.15 | 11.11 | 11.14 | 76,647 | +0.06(+0.51%) |
Sep 19, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 120,033 | +0.04(+0.36%) |
Sep 18, 2019 | 10.99 | 11.06 | 10.98 | 11.05 | 113,627 | +0.09(+0.80%) |
Sep 17, 2019 | 10.91 | 10.96 | 10.90 | 10.96 | 62,072 | +0.08(+0.74%) |
Sep 16, 2019 | 10.90 | 10.93 | 10.84 | 10.88 | 143,112 | +0.01(+0.07%) |
Sep 13, 2019 | 11.09 | 11.09 | 10.78 | 10.87 | 484,103 | -0.23(-2.07%) |
Sep 12, 2019 | 11.22 | 11.22 | 11.10 | 11.10 | 170,739 | -0.10(-0.93%) |
Sep 11, 2019 | 11.20 | 11.21 | 11.17 | 11.20 | 464,066 | +0.01(+0.07%) |
Sep 10, 2019 | 11.21 | 11.22 | 11.17 | 11.20 | 121,332 | -0.01(-0.07%) |
Sep 09, 2019 | 11.24 | 11.26 | 11.16 | 11.20 | 170,860 | -0.03(-0.28%) |
Sep 06, 2019 | 11.22 | 11.26 | 11.22 | 11.24 | 49,750 | +0.01(+0.07%) |
Sep 05, 2019 | 11.31 | 11.32 | 11.17 | 11.23 | 244,808 | -0.08(-0.71%) |
Sep 04, 2019 | 11.32 | 11.32 | 11.28 | 11.31 | 142,808 | +0.01(+0.07%) |
Sep 03, 2019 | 11.32 | 11.33 | 11.28 | 11.30 | 150,862 | +0.01(+0.07%) |
Aug 30, 2019 | 11.28 | 11.30 | 11.27 | 11.29 | 69,174 | +0.02(+0.14%) |
Aug 29, 2019 | 11.31 | 11.32 | 11.27 | 11.28 | 57,843 | +0.02(+0.14%) |
Aug 28, 2019 | 11.36 | 11.37 | 11.26 | 11.26 | 151,844 | -0.07(-0.63%) |
Aug 27, 2019 | 11.35 | 11.35 | 11.30 | 11.33 | 54,974 | +0.00(+0.00%) |
Aug 26, 2019 | 11.33 | 11.36 | 11.32 | 11.33 | 58,175 | +0.02(+0.14%) |
Aug 23, 2019 | 11.32 | 11.34 | 11.30 | 11.32 | 41,730 | +0.02(+0.21%) |
Aug 22, 2019 | 11.32 | 11.33 | 11.29 | 11.29 | 80,488 | -0.02(-0.21%) |
Aug 21, 2019 | 11.36 | 11.37 | 11.31 | 11.32 | 108,055 | -0.03(-0.28%) |
Aug 20, 2019 | 11.31 | 11.36 | 11.28 | 11.35 | 68,192 | +0.04(+0.35%) |
Aug 19, 2019 | 11.28 | 11.32 | 11.28 | 11.31 | 83,467 | +0.00(+0.00%) |
Aug 16, 2019 | 11.28 | 11.35 | 11.26 | 11.31 | 78,071 | +0.00(+0.00%) |
Aug 15, 2019 | 11.36 | 11.36 | 11.31 | 11.31 | 51,259 | -0.02(-0.14%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.31 | 11.32 | 100,402 | -0.04(-0.33%) |
Aug 13, 2019 | 11.37 | 11.38 | 11.31 | 11.36 | 83,751 | -0.01(-0.07%) |
Aug 12, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 65,230 | +0.05(+0.42%) |
Aug 09, 2019 | 11.27 | 11.32 | 11.27 | 11.32 | 72,201 | +0.05(+0.42%) |
Aug 08, 2019 | 11.23 | 11.27 | 11.17 | 11.27 | 93,754 | +0.08(+0.71%) |
Aug 07, 2019 | 11.18 | 11.26 | 11.14 | 11.19 | 173,079 | +0.04(+0.36%) |
Aug 06, 2019 | 11.18 | 11.23 | 11.15 | 11.15 | 75,069 | -0.02(-0.21%) |
Aug 05, 2019 | 11.26 | 11.27 | 11.13 | 11.18 | 163,396 | -0.06(-0.49%) |
Aug 02, 2019 | 11.25 | 11.27 | 11.22 | 11.23 | 101,635 | -0.01(-0.07%) |
Aug 01, 2019 | 11.24 | 11.25 | 11.21 | 11.24 | 136,666 | +0.00(+0.00%) |
Jul 31, 2019 | 11.23 | 11.24 | 11.22 | 11.24 | 91,656 | +0.05(+0.43%) |
Jul 30, 2019 | 11.17 | 11.21 | 11.11 | 11.19 | 105,808 | +0.03(+0.28%) |
Jul 29, 2019 | 11.14 | 11.16 | 11.07 | 11.16 | 71,236 | +0.04(+0.36%) |
Jul 26, 2019 | 11.10 | 11.14 | 11.06 | 11.12 | 70,943 | +0.01(+0.07%) |
Jul 25, 2019 | 11.11 | 11.13 | 11.08 | 11.11 | 92,639 | -0.02(-0.21%) |
Jul 24, 2019 | 11.10 | 11.14 | 11.10 | 11.14 | 77,015 | +0.04(+0.36%) |
Jul 23, 2019 | 11.07 | 11.13 | 11.06 | 11.10 | 71,413 | +0.02(+0.22%) |
Jul 22, 2019 | 11.07 | 11.11 | 11.06 | 11.07 | 89,928 | +0.01(+0.13%) |
Jul 19, 2019 | 11.03 | 11.08 | 11.03 | 11.06 | 86,163 | +0.00(+0.01%) |
Jul 18, 2019 | 11.08 | 11.09 | 11.04 | 11.06 | 31,928 | +0.01(+0.07%) |
Jul 17, 2019 | 11.10 | 11.11 | 11.04 | 11.05 | 50,506 | -0.04(-0.36%) |
Jul 16, 2019 | 11.10 | 11.11 | 11.07 | 11.09 | 76,919 | -0.01(-0.07%) |
Jul 15, 2019 | 11.11 | 11.11 | 11.07 | 11.10 | 37,795 | -0.01(-0.07%) |
Jul 12, 2019 | 11.08 | 11.11 | 11.05 | 11.11 | 105,660 | +0.06(+0.53%) |
Jul 11, 2019 | 11.07 | 11.08 | 11.03 | 11.05 | 114,123 | +0.00(+0.00%) |
Jul 10, 2019 | 11.07 | 11.08 | 11.01 | 11.05 | 148,167 | +0.03(+0.29%) |
Jul 09, 2019 | 11.03 | 11.04 | 10.95 | 11.02 | 142,173 | +0.02(+0.22%) |
Jul 08, 2019 | 10.99 | 11.04 | 10.98 | 10.99 | 111,652 | -0.03(-0.29%) |
Jul 05, 2019 | 11.02 | 11.05 | 10.97 | 11.02 | 70,080 | +0.00(+0.00%) |
Jul 03, 2019 | 10.97 | 11.04 | 10.97 | 11.02 | 67,175 | +0.02(+0.22%) |
Jul 02, 2019 | 10.93 | 11.02 | 10.91 | 11.00 | 161,551 | +0.02(+0.14%) |
Jul 01, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 193,335 | -0.02(-0.22%) |
Jun 28, 2019 | 10.95 | 11.07 | 10.95 | 11.01 | 217,311 | +0.05(+0.43%) |
Jun 27, 2019 | 10.99 | 10.99 | 10.93 | 10.96 | 101,056 | +0.02(+0.15%) |
Jun 26, 2019 | 10.94 | 10.97 | 10.93 | 10.94 | 102,010 | -0.02(-0.15%) |
Jun 25, 2019 | 10.96 | 10.98 | 10.95 | 10.96 | 76,370 | -0.01(-0.11%) |
Jun 24, 2019 | 10.94 | 10.98 | 10.94 | 10.97 | 63,147 | +0.05(+0.47%) |
Jun 21, 2019 | 10.89 | 10.94 | 10.87 | 10.92 | 109,602 | +0.06(+0.51%) |
Jun 20, 2019 | 10.92 | 10.94 | 10.83 | 10.87 | 239,900 | -0.05(-0.44%) |
Jun 19, 2019 | 10.94 | 11.02 | 10.87 | 10.91 | 276,935 | -0.04(-0.36%) |
Jun 18, 2019 | 11.08 | 11.08 | 10.94 | 10.95 | 236,802 | -0.07(-0.65%) |
Jun 17, 2019 | 11.03 | 11.07 | 11.00 | 11.02 | 104,438 | +0.00(+0.00%) |
Jun 14, 2019 | 11.06 | 11.07 | 11.02 | 11.02 | 125,007 | -0.05(-0.43%) |
Jun 13, 2019 | 11.14 | 11.14 | 11.06 | 11.07 | 125,254 | -0.02(-0.15%) |
Jun 12, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 106,729 | +0.00(+0.00%) |
Jun 11, 2019 | 11.09 | 11.12 | 11.06 | 11.09 | 99,863 | +0.00(+0.00%) |
Jun 10, 2019 | 11.14 | 11.15 | 11.05 | 11.09 | 125,055 | -0.04(-0.36%) |
Jun 07, 2019 | 11.10 | 11.15 | 11.10 | 11.13 | 70,626 | +0.03(+0.29%) |
Jun 06, 2019 | 11.11 | 11.12 | 11.09 | 11.10 | 59,375 | +0.02(+0.21%) |
Jun 05, 2019 | 11.06 | 11.12 | 11.06 | 11.07 | 53,766 | +0.01(+0.07%) |
Jun 04, 2019 | 11.12 | 11.14 | 11.03 | 11.06 | 96,971 | -0.07(-0.64%) |
Jun 03, 2019 | 11.10 | 11.15 | 11.07 | 11.14 | 87,437 | -0.01(-0.07%) |
May 31, 2019 | 11.08 | 11.14 | 11.04 | 11.14 | 119,824 | +0.08(+0.71%) |
May 30, 2019 | 11.06 | 11.12 | 11.03 | 11.06 | 80,978 | +0.00(+0.00%) |
May 29, 2019 | 11.14 | 11.14 | 11.05 | 11.06 | 115,462 | -0.05(-0.43%) |
May 28, 2019 | 11.10 | 11.13 | 11.08 | 11.11 | 72,112 | +0.02(+0.14%) |
May 24, 2019 | 11.10 | 11.10 | 11.06 | 11.10 | 38,673 | +0.02(+0.21%) |
May 23, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 39,943 | +0.00(+0.00%) |
May 22, 2019 | 11.03 | 11.07 | 11.02 | 11.07 | 67,447 | +0.06(+0.57%) |
May 21, 2019 | 11.01 | 11.08 | 10.99 | 11.01 | 65,405 | -0.01(-0.07%) |
May 20, 2019 | 11.02 | 11.05 | 11.01 | 11.02 | 50,780 | -0.02(-0.14%) |
May 17, 2019 | 11.08 | 11.09 | 11.02 | 11.03 | 70,626 | -0.07(-0.64%) |
May 16, 2019 | 11.03 | 11.11 | 11.02 | 11.10 | 74,416 | +0.07(+0.64%) |
May 15, 2019 | 11.03 | 11.07 | 11.01 | 11.03 | 85,538 | +0.03(+0.29%) |
May 14, 2019 | 11.05 | 11.06 | 10.99 | 11.00 | 120,161 | -0.06(-0.51%) |
May 13, 2019 | 11.03 | 11.07 | 11.03 | 11.06 | 76,354 | -0.01(-0.07%) |
May 10, 2019 | 11.05 | 11.07 | 11.01 | 11.07 | 140,569 | +0.04(+0.36%) |
May 09, 2019 | 11.01 | 11.05 | 11.01 | 11.03 | 134,584 | +0.02(+0.21%) |
May 08, 2019 | 10.99 | 11.00 | 10.98 | 11.00 | 101,049 | +0.02(+0.14%) |
May 07, 2019 | 10.96 | 10.99 | 10.95 | 10.99 | 113,680 | +0.04(+0.36%) |
May 06, 2019 | 10.88 | 10.96 | 10.88 | 10.95 | 84,993 | +0.02(+0.22%) |
May 03, 2019 | 10.92 | 10.93 | 10.85 | 10.92 | 171,127 | +0.02(+0.14%) |
May 02, 2019 | 10.91 | 10.92 | 10.86 | 10.91 | 114,984 | +0.02(+0.14%) |
May 01, 2019 | 10.88 | 10.90 | 10.84 | 10.89 | 120,469 | +0.06(+0.58%) |
Apr 30, 2019 | 10.82 | 10.87 | 10.81 | 10.83 | 97,516 | +0.01(+0.07%) |
Apr 29, 2019 | 10.83 | 10.85 | 10.80 | 10.82 | 69,329 | +0.02(+0.22%) |
Apr 26, 2019 | 10.82 | 10.85 | 10.78 | 10.80 | 160,177 | -0.01(-0.07%) |
Apr 25, 2019 | 10.78 | 10.83 | 10.74 | 10.81 | 180,117 | +0.08(+0.73%) |
Apr 24, 2019 | 10.73 | 10.78 | 10.71 | 10.73 | 123,484 | +0.00(+0.00%) |
Apr 23, 2019 | 10.68 | 10.73 | 10.68 | 10.73 | 138,982 | +0.07(+0.66%) |
Apr 22, 2019 | 10.73 | 10.73 | 10.64 | 10.66 | 141,533 | -0.07(-0.66%) |
Apr 18, 2019 | 10.73 | 10.80 | 10.73 | 10.73 | 101,607 | -0.01(-0.07%) |
Apr 17, 2019 | 10.72 | 10.74 | 10.72 | 10.74 | 59,750 | +0.02(+0.18%) |
Apr 16, 2019 | 10.72 | 10.80 | 10.71 | 10.72 | 168,033 | -0.01(-0.11%) |
Apr 15, 2019 | 10.81 | 10.83 | 10.73 | 10.73 | 116,262 | -0.09(-0.87%) |
Apr 12, 2019 | 10.85 | 10.85 | 10.70 | 10.82 | 185,388 | -0.02(-0.16%) |
Apr 11, 2019 | 10.80 | 10.84 | 10.76 | 10.84 | 198,006 | +0.05(+0.43%) |
Apr 10, 2019 | 10.78 | 10.80 | 10.77 | 10.79 | 134,225 | +0.03(+0.29%) |
Apr 09, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 135,109 | +0.04(+0.36%) |
Apr 08, 2019 | 10.69 | 10.72 | 10.67 | 10.72 | 104,036 | +0.05(+0.51%) |
Apr 05, 2019 | 10.66 | 10.68 | 10.64 | 10.67 | 116,103 | +0.00(+0.00%) |
Apr 04, 2019 | 10.68 | 10.70 | 10.64 | 10.67 | 136,395 | -0.02(-0.22%) |
Apr 03, 2019 | 10.66 | 10.70 | 10.64 | 10.69 | 127,030 | +0.03(+0.29%) |
Apr 02, 2019 | 10.60 | 10.66 | 10.60 | 10.66 | 138,027 | +0.06(+0.59%) |
Apr 01, 2019 | 10.57 | 10.60 | 10.54 | 10.60 | 82,415 | +0.05(+0.52%) |
Mar 29, 2019 | 10.55 | 10.57 | 10.53 | 10.54 | 116,742 | -0.01(-0.07%) |
Mar 28, 2019 | 10.54 | 10.56 | 10.50 | 10.55 | 63,147 | +0.04(+0.37%) |
Mar 27, 2019 | 10.49 | 10.53 | 10.48 | 10.51 | 200,052 | +0.01(+0.07%) |
Mar 26, 2019 | 10.50 | 10.51 | 10.47 | 10.50 | 120,455 | +0.02(+0.15%) |
Mar 25, 2019 | 10.52 | 10.52 | 10.46 | 10.49 | 118,726 | +0.02(+0.15%) |
Mar 22, 2019 | 10.53 | 10.54 | 10.46 | 10.47 | 228,881 | -0.05(-0.52%) |
Mar 21, 2019 | 10.46 | 10.54 | 10.46 | 10.53 | 128,712 | +0.09(+0.82%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.38 | 10.44 | 138,323 | +0.06(+0.60%) |
Mar 19, 2019 | 10.36 | 10.39 | 10.34 | 10.38 | 132,678 | +0.03(+0.30%) |
Mar 18, 2019 | 10.34 | 10.39 | 10.28 | 10.35 | 205,653 | +0.05(+0.46%) |
Mar 15, 2019 | 10.40 | 10.40 | 10.28 | 10.30 | 179,652 | -0.09(-0.83%) |
Mar 14, 2019 | 10.42 | 10.42 | 10.36 | 10.39 | 108,456 | -0.00(-0.01%) |
Mar 13, 2019 | 10.41 | 10.44 | 10.38 | 10.39 | 139,686 | +0.00(+0.00%) |
Mar 12, 2019 | 10.39 | 10.46 | 10.38 | 10.39 | 280,061 | +0.01(+0.08%) |
Mar 11, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 100,018 | -0.04(-0.37%) |
Mar 08, 2019 | 10.43 | 10.48 | 10.37 | 10.42 | 235,155 | -0.03(-0.30%) |
Mar 07, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 230,480 | +0.09(+0.90%) |
Mar 06, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 49,417 | +0.05(+0.45%) |
Mar 05, 2019 | 10.29 | 10.31 | 10.26 | 10.31 | 127,442 | +0.03(+0.30%) |
Mar 04, 2019 | 10.26 | 10.29 | 10.24 | 10.28 | 166,012 | +0.02(+0.15%) |
Mar 01, 2019 | 10.27 | 10.27 | 10.20 | 10.26 | 136,392 | +0.04(+0.38%) |
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,899 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,992 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,136 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,266 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,498 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,099 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,667 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,754 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,235 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,720 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,972 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.984 | 10.01 | 115,066 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,021 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,358 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,206 | +0.05(+0.55%) |
Feb 06, 2019 | 9.860 | 9.887 | 9.782 | 9.829 | 387,754 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,253 | -0.05(-0.47%) |
Feb 04, 2019 | 9.953 | 10.02 | 9.864 | 9.867 | 186,520 | -0.08(-0.78%) |
Feb 01, 2019 | 10.01 | 10.09 | 9.867 | 9.945 | 557,327 | -0.04(-0.39%) |
Jan 31, 2019 | 9.999 | 9.999 | 9.937 | 9.984 | 363,273 | +0.03(+0.31%) |
Jan 30, 2019 | 10.01 | 10.04 | 9.945 | 9.953 | 131,973 | -0.06(-0.62%) |
Jan 29, 2019 | 9.991 | 10.04 | 9.976 | 10.01 | 136,460 | +0.03(+0.31%) |
Jan 28, 2019 | 10.01 | 10.01 | 9.945 | 9.984 | 80,083 | -0.05(-0.46%) |
Jan 25, 2019 | 9.991 | 10.03 | 9.976 | 10.03 | 144,621 | +0.03(+0.31%) |
Jan 24, 2019 | 9.945 | 10.04 | 9.945 | 9.999 | 144,385 | +0.05(+0.55%) |
Jan 23, 2019 | 9.898 | 9.945 | 9.887 | 9.945 | 85,794 | +0.04(+0.39%) |
Jan 22, 2019 | 9.875 | 9.929 | 9.860 | 9.906 | 118,326 | +0.01(+0.08%) |
Jan 18, 2019 | 9.984 | 9.999 | 9.829 | 9.898 | 178,938 | -0.09(-0.93%) |
Jan 17, 2019 | 9.953 | 9.991 | 9.953 | 9.991 | 107,805 | +0.05(+0.47%) |
Jan 16, 2019 | 9.914 | 9.960 | 9.852 | 9.945 | 159,996 | +0.04(+0.39%) |
Jan 15, 2019 | 9.960 | 9.991 | 9.875 | 9.906 | 136,876 | -0.08(-0.78%) |
Jan 14, 2019 | 10.01 | 10.04 | 9.960 | 9.984 | 126,455 | -0.02(-0.24%) |
Jan 11, 2019 | 9.993 | 10.01 | 9.946 | 10.01 | 156,551 | +0.02(+0.23%) |
Jan 10, 2019 | 9.892 | 9.985 | 9.885 | 9.985 | 191,012 | +0.10(+1.01%) |
Jan 09, 2019 | 9.823 | 9.885 | 9.777 | 9.885 | 127,043 | +0.10(+1.03%) |
Jan 08, 2019 | 9.800 | 9.823 | 9.784 | 9.784 | 153,080 | -0.02(-0.16%) |
Jan 07, 2019 | 9.753 | 9.800 | 9.738 | 9.800 | 95,990 | +0.08(+0.87%) |
Jan 04, 2019 | 9.715 | 9.738 | 9.645 | 9.715 | 165,234 | +0.00(+0.00%) |
Jan 03, 2019 | 9.622 | 9.715 | 9.596 | 9.715 | 174,230 | +0.12(+1.29%) |
Jan 02, 2019 | 9.406 | 9.591 | 9.406 | 9.591 | 153,610 | +0.19(+1.97%) |
Dec 31, 2018 | 9.375 | 9.445 | 9.368 | 9.406 | 396,562 | +0.04(+0.41%) |
Dec 28, 2018 | 9.267 | 9.398 | 9.267 | 9.368 | 506,718 | +0.08(+0.91%) |
Dec 27, 2018 | 9.244 | 9.314 | 9.221 | 9.283 | 518,649 | +0.04(+0.42%) |
Dec 26, 2018 | 9.321 | 9.360 | 9.221 | 9.244 | 516,368 | -0.08(-0.83%) |
Dec 24, 2018 | 9.344 | 9.344 | 9.283 | 9.321 | 142,684 | -0.01(-0.08%) |
Dec 21, 2018 | 9.298 | 9.445 | 9.290 | 9.329 | 493,888 | -0.02(-0.17%) |
Dec 20, 2018 | 9.483 | 9.522 | 9.306 | 9.344 | 522,891 | -0.12(-1.30%) |
Dec 19, 2018 | 9.553 | 9.591 | 9.445 | 9.468 | 330,295 | -0.11(-1.13%) |
Dec 18, 2018 | 9.452 | 9.607 | 9.452 | 9.576 | 310,337 | +0.08(+0.89%) |
Dec 17, 2018 | 9.545 | 9.553 | 9.466 | 9.491 | 249,446 | -0.04(-0.40%) |
Dec 14, 2018 | 9.576 | 9.576 | 9.506 | 9.530 | 182,081 | -0.05(-0.48%) |
Dec 13, 2018 | 9.653 | 9.661 | 9.537 | 9.576 | 175,892 | -0.07(-0.72%) |
Dec 12, 2018 | 9.692 | 9.723 | 9.615 | 9.645 | 209,344 | -0.04(-0.41%) |
Dec 11, 2018 | 9.739 | 9.763 | 9.670 | 9.685 | 188,772 | -0.05(-0.47%) |
Dec 10, 2018 | 9.816 | 9.877 | 9.716 | 9.731 | 313,551 | -0.05(-0.47%) |
Dec 07, 2018 | 9.808 | 9.823 | 9.762 | 9.777 | 223,682 | -0.02(-0.16%) |
Dec 06, 2018 | 9.731 | 9.823 | 9.731 | 9.793 | 274,466 | +0.07(+0.71%) |
Dec 04, 2018 | 9.631 | 9.724 | 9.631 | 9.724 | 149,469 | +0.08(+0.80%) |