Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.38 | 10.40 | 10.25 | 10.25 | 1,310,619 | -0.15(-1.41%) |
Nov 27, 2019 | 10.28 | 10.40 | 10.28 | 10.40 | 2,758,817 | +0.11(+1.10%) |
Nov 26, 2019 | 10.19 | 10.30 | 10.16 | 10.28 | 2,465,610 | +0.11(+1.04%) |
Nov 25, 2019 | 10.09 | 10.22 | 10.06 | 10.18 | 2,788,484 | +0.12(+1.19%) |
Nov 22, 2019 | 9.932 | 10.10 | 9.872 | 10.06 | 2,451,295 | +0.15(+1.47%) |
Nov 21, 2019 | 10.08 | 10.08 | 9.892 | 9.912 | 2,221,783 | -0.19(-1.84%) |
Nov 20, 2019 | 10.10 | 10.17 | 10.08 | 10.10 | 1,714,961 | -0.04(-0.39%) |
Nov 19, 2019 | 10.19 | 10.22 | 10.14 | 10.14 | 1,606,607 | -0.03(-0.33%) |
Nov 18, 2019 | 10.17 | 10.20 | 10.13 | 10.17 | 1,539,154 | +0.01(+0.07%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.14 | 10.16 | 1,267,117 | -0.02(-0.20%) |
Nov 14, 2019 | 10.07 | 10.21 | 10.07 | 10.18 | 1,430,694 | +0.11(+1.12%) |
Nov 13, 2019 | 10.04 | 10.13 | 10.02 | 10.07 | 1,478,095 | +0.01(+0.13%) |
Nov 12, 2019 | 10.13 | 10.17 | 10.06 | 10.06 | 1,859,959 | -0.08(-0.79%) |
Nov 11, 2019 | 10.14 | 10.19 | 10.03 | 10.14 | 1,188,206 | +0.01(+0.07%) |
Nov 08, 2019 | 10.06 | 10.18 | 10.05 | 10.13 | 1,127,129 | +0.05(+0.46%) |
Nov 07, 2019 | 10.12 | 10.14 | 10.02 | 10.08 | 860,988 | -0.02(-0.20%) |
Nov 06, 2019 | 10.12 | 10.16 | 10.06 | 10.10 | 2,327,171 | +0.00(+0.00%) |
Nov 05, 2019 | 10.26 | 10.28 | 10.10 | 10.10 | 2,262,441 | -0.20(-1.93%) |
Nov 04, 2019 | 10.24 | 10.35 | 10.22 | 10.30 | 1,654,655 | +0.04(+0.39%) |
Nov 01, 2019 | 10.18 | 10.26 | 10.12 | 10.26 | 1,660,137 | +0.11(+1.11%) |
Oct 31, 2019 | 10.15 | 10.21 | 10.08 | 10.15 | 1,621,258 | -0.01(-0.13%) |
Oct 30, 2019 | 10.05 | 10.18 | 9.992 | 10.16 | 1,786,490 | +0.16(+1.59%) |
Oct 29, 2019 | 9.959 | 10.08 | 9.915 | 10.01 | 2,578,424 | +0.08(+0.80%) |
Oct 28, 2019 | 9.892 | 9.978 | 9.836 | 9.925 | 2,351,165 | +0.05(+0.54%) |
Oct 25, 2019 | 9.925 | 9.965 | 9.872 | 9.872 | 1,711,616 | -0.05(-0.54%) |
Oct 24, 2019 | 9.939 | 9.965 | 9.846 | 9.925 | 2,745,430 | +0.01(+0.07%) |
Oct 23, 2019 | 9.759 | 9.919 | 9.759 | 9.919 | 1,933,591 | +0.15(+1.56%) |
Oct 22, 2019 | 9.786 | 9.812 | 9.746 | 9.766 | 1,399,723 | +0.00(+0.00%) |
Oct 21, 2019 | 9.726 | 9.766 | 9.666 | 9.766 | 2,040,859 | +0.07(+0.75%) |
Oct 18, 2019 | 9.699 | 9.806 | 9.571 | 9.693 | 2,729,314 | -0.07(-0.75%) |
Oct 17, 2019 | 9.660 | 9.766 | 9.646 | 9.766 | 1,437,595 | +0.10(+1.03%) |
Oct 16, 2019 | 9.600 | 9.679 | 9.586 | 9.666 | 1,315,118 | +0.05(+0.48%) |
Oct 15, 2019 | 9.600 | 9.646 | 9.553 | 9.620 | 1,927,619 | +0.04(+0.42%) |
Oct 14, 2019 | 9.646 | 9.646 | 9.527 | 9.580 | 1,902,193 | -0.04(-0.41%) |
Oct 11, 2019 | 9.606 | 9.679 | 9.567 | 9.620 | 9,526,561 | +0.07(+0.77%) |
Oct 10, 2019 | 9.660 | 9.679 | 9.540 | 9.547 | 2,596,026 | -0.13(-1.37%) |
Oct 09, 2019 | 9.832 | 9.839 | 9.660 | 9.679 | 3,305,428 | -0.10(-1.02%) |
Oct 08, 2019 | 9.779 | 9.859 | 9.713 | 9.779 | 1,689,396 | -0.05(-0.47%) |
Oct 07, 2019 | 9.746 | 9.879 | 9.746 | 9.826 | 1,505,411 | +0.04(+0.41%) |
Oct 04, 2019 | 9.759 | 9.826 | 9.693 | 9.786 | 1,991,291 | +0.05(+0.55%) |
Oct 03, 2019 | 9.699 | 9.842 | 9.616 | 9.733 | 2,771,177 | +0.04(+0.41%) |
Oct 02, 2019 | 9.726 | 9.739 | 9.623 | 9.693 | 1,377,887 | -0.05(-0.48%) |
Oct 01, 2019 | 9.936 | 9.975 | 9.720 | 9.739 | 1,967,082 | -0.20(-1.98%) |
Sep 30, 2019 | 9.949 | 10.00 | 9.897 | 9.936 | 1,433,758 | -0.02(-0.20%) |
Sep 27, 2019 | 9.943 | 9.962 | 9.864 | 9.956 | 1,027,838 | +0.05(+0.46%) |
Sep 26, 2019 | 9.765 | 9.916 | 9.765 | 9.910 | 1,164,217 | +0.18(+1.82%) |
Sep 25, 2019 | 9.647 | 9.792 | 9.647 | 9.733 | 985,029 | +0.07(+0.68%) |
Sep 24, 2019 | 9.825 | 9.851 | 9.667 | 9.667 | 1,101,278 | -0.14(-1.47%) |
Sep 23, 2019 | 9.667 | 9.854 | 9.588 | 9.811 | 1,353,442 | +0.05(+0.47%) |
Sep 20, 2019 | 9.831 | 9.884 | 9.746 | 9.765 | 2,281,950 | -0.05(-0.47%) |
Sep 19, 2019 | 9.792 | 9.867 | 9.772 | 9.811 | 1,014,604 | +0.04(+0.40%) |
Sep 18, 2019 | 9.798 | 9.818 | 9.700 | 9.772 | 1,775,545 | +0.01(+0.07%) |
Sep 17, 2019 | 9.792 | 9.811 | 9.697 | 9.765 | 994,240 | -0.01(-0.13%) |
Sep 16, 2019 | 9.667 | 9.785 | 9.615 | 9.779 | 1,008,827 | +0.12(+1.22%) |
Sep 13, 2019 | 9.733 | 9.815 | 9.644 | 9.661 | 1,915,246 | -0.08(-0.81%) |
Sep 12, 2019 | 9.870 | 9.884 | 9.729 | 9.739 | 1,150,599 | -0.08(-0.80%) |
Sep 11, 2019 | 9.825 | 9.847 | 9.739 | 9.818 | 1,636,089 | +0.00(+0.00%) |
Sep 10, 2019 | 9.608 | 9.844 | 9.595 | 9.818 | 2,790,693 | +0.20(+2.04%) |
Sep 09, 2019 | 9.543 | 9.641 | 9.464 | 9.621 | 2,048,716 | +0.09(+0.96%) |
Sep 06, 2019 | 9.510 | 9.543 | 9.457 | 9.529 | 2,161,952 | +0.04(+0.41%) |
Sep 05, 2019 | 9.549 | 9.602 | 9.451 | 9.490 | 2,408,311 | -0.05(-0.55%) |
Sep 04, 2019 | 9.497 | 9.575 | 9.457 | 9.543 | 1,813,240 | +0.09(+0.90%) |
Sep 03, 2019 | 9.405 | 9.523 | 9.372 | 9.457 | 1,785,840 | +0.05(+0.49%) |
Aug 30, 2019 | 9.359 | 9.444 | 9.293 | 9.411 | 2,525,606 | +0.05(+0.56%) |
Aug 29, 2019 | 9.287 | 9.385 | 9.280 | 9.359 | 1,541,887 | +0.12(+1.28%) |
Aug 28, 2019 | 9.221 | 9.300 | 9.201 | 9.241 | 1,083,071 | -0.01(-0.14%) |
Aug 27, 2019 | 9.424 | 9.483 | 9.247 | 9.254 | 1,302,207 | -0.12(-1.33%) |
Aug 26, 2019 | 9.424 | 9.444 | 9.293 | 9.379 | 1,173,437 | +0.02(+0.21%) |
Aug 23, 2019 | 9.451 | 9.543 | 9.342 | 9.359 | 2,155,243 | -0.12(-1.31%) |
Aug 22, 2019 | 9.431 | 9.510 | 9.372 | 9.483 | 956,668 | +0.07(+0.70%) |
Aug 21, 2019 | 9.477 | 9.478 | 9.385 | 9.418 | 1,217,452 | -0.03(-0.28%) |
Aug 20, 2019 | 9.483 | 9.562 | 9.431 | 9.444 | 1,479,937 | -0.04(-0.41%) |
Aug 19, 2019 | 9.510 | 9.549 | 9.449 | 9.483 | 1,387,635 | +0.05(+0.49%) |
Aug 16, 2019 | 9.300 | 9.464 | 9.280 | 9.438 | 1,824,828 | +0.15(+1.62%) |
Aug 15, 2019 | 9.254 | 9.365 | 9.241 | 9.287 | 2,302,081 | +0.05(+0.50%) |
Aug 14, 2019 | 9.457 | 9.457 | 9.241 | 9.241 | 2,416,144 | -0.28(-2.89%) |
Aug 13, 2019 | 9.464 | 9.543 | 9.424 | 9.516 | 1,660,252 | +0.03(+0.28%) |
Aug 12, 2019 | 9.569 | 9.595 | 9.477 | 9.490 | 2,315,545 | -0.12(-1.23%) |
Aug 09, 2019 | 9.798 | 9.798 | 9.526 | 9.608 | 3,456,470 | -0.17(-1.74%) |
Aug 08, 2019 | 9.621 | 9.877 | 9.562 | 9.779 | 2,754,252 | +0.18(+1.91%) |
Aug 07, 2019 | 9.529 | 9.713 | 9.451 | 9.595 | 3,308,270 | +0.05(+0.55%) |
Aug 06, 2019 | 9.359 | 9.575 | 9.359 | 9.543 | 3,842,190 | +0.19(+2.03%) |
Aug 05, 2019 | 9.483 | 9.510 | 9.234 | 9.352 | 2,705,896 | -0.20(-2.13%) |
Aug 02, 2019 | 9.621 | 9.647 | 9.539 | 9.556 | 1,581,172 | -0.09(-0.95%) |
Aug 01, 2019 | 9.667 | 9.772 | 9.634 | 9.647 | 3,392,249 | -0.03(-0.27%) |
Jul 31, 2019 | 9.720 | 9.792 | 9.628 | 9.674 | 2,188,153 | -0.05(-0.47%) |
Jul 30, 2019 | 9.667 | 9.785 | 9.664 | 9.720 | 1,452,705 | +0.05(+0.47%) |
Jul 29, 2019 | 9.661 | 9.759 | 9.641 | 9.674 | 2,456,891 | +0.03(+0.34%) |
Jul 26, 2019 | 9.575 | 9.661 | 9.556 | 9.641 | 1,261,126 | +0.08(+0.82%) |
Jul 25, 2019 | 9.680 | 9.687 | 9.536 | 9.562 | 2,082,274 | -0.12(-1.29%) |
Jul 24, 2019 | 9.503 | 9.733 | 9.483 | 9.687 | 4,076,480 | +0.18(+1.86%) |
Jul 23, 2019 | 9.339 | 9.543 | 9.306 | 9.510 | 2,325,805 | +0.12(+1.26%) |
Jul 22, 2019 | 9.424 | 9.457 | 9.349 | 9.392 | 1,284,066 | -0.02(-0.21%) |
Jul 19, 2019 | 9.556 | 9.602 | 9.411 | 9.411 | 1,631,031 | -0.16(-1.64%) |
Jul 18, 2019 | 9.470 | 9.608 | 9.411 | 9.569 | 1,309,957 | +0.09(+0.90%) |
Jul 17, 2019 | 9.477 | 9.506 | 9.411 | 9.483 | 1,874,047 | +0.01(+0.14%) |
Jul 16, 2019 | 9.483 | 9.523 | 9.424 | 9.470 | 2,208,817 | -0.04(-0.41%) |
Jul 15, 2019 | 9.595 | 9.621 | 9.490 | 9.510 | 1,818,555 | -0.07(-0.75%) |
Jul 12, 2019 | 9.575 | 9.654 | 9.565 | 9.582 | 1,443,486 | +0.00(+0.00%) |
Jul 11, 2019 | 9.693 | 9.720 | 9.543 | 9.582 | 2,077,873 | -0.12(-1.22%) |
Jul 10, 2019 | 9.713 | 9.772 | 9.651 | 9.700 | 1,596,583 | +0.03(+0.27%) |
Jul 09, 2019 | 9.654 | 9.706 | 9.595 | 9.674 | 1,133,789 | +0.03(+0.27%) |
Jul 08, 2019 | 9.575 | 9.670 | 9.529 | 9.647 | 1,274,017 | +0.10(+1.03%) |
Jul 05, 2019 | 9.457 | 9.582 | 9.369 | 9.549 | 1,127,862 | +0.01(+0.07%) |
Jul 03, 2019 | 9.529 | 9.575 | 9.490 | 9.543 | 803,546 | +0.07(+0.76%) |
Jul 02, 2019 | 9.347 | 9.503 | 9.325 | 9.470 | 1,326,617 | +0.14(+1.53%) |
Jul 01, 2019 | 9.367 | 9.367 | 9.205 | 9.328 | 1,810,289 | +0.06(+0.63%) |
Jun 28, 2019 | 9.276 | 9.415 | 9.270 | 9.270 | 3,800,872 | +0.01(+0.07%) |
Jun 27, 2019 | 9.231 | 9.296 | 9.224 | 9.263 | 1,876,800 | +0.08(+0.85%) |
Jun 26, 2019 | 9.503 | 9.503 | 9.186 | 9.186 | 2,135,336 | -0.32(-3.34%) |
Jun 25, 2019 | 9.652 | 9.690 | 9.503 | 9.503 | 1,930,218 | -0.16(-1.67%) |
Jun 24, 2019 | 9.788 | 9.813 | 9.645 | 9.665 | 1,666,141 | -0.07(-0.73%) |
Jun 21, 2019 | 9.911 | 9.917 | 9.736 | 9.736 | 2,553,585 | -0.21(-2.15%) |
Jun 20, 2019 | 9.988 | 10.01 | 9.911 | 9.949 | 2,189,570 | +0.03(+0.33%) |
Jun 19, 2019 | 9.891 | 9.985 | 9.833 | 9.917 | 3,477,826 | +0.02(+0.20%) |
Jun 18, 2019 | 10.09 | 10.16 | 9.891 | 9.898 | 2,568,127 | -0.12(-1.23%) |
Jun 17, 2019 | 9.852 | 10.04 | 9.852 | 10.02 | 1,385,900 | +0.17(+1.71%) |
Jun 14, 2019 | 9.891 | 9.936 | 9.852 | 9.852 | 1,627,157 | -0.08(-0.85%) |
Jun 13, 2019 | 9.891 | 9.962 | 9.856 | 9.936 | 1,237,548 | +0.07(+0.72%) |
Jun 12, 2019 | 9.904 | 9.969 | 9.800 | 9.865 | 2,434,871 | -0.07(-0.72%) |
Jun 11, 2019 | 9.949 | 10.01 | 9.859 | 9.936 | 4,530,464 | -0.12(-1.22%) |
Jun 10, 2019 | 10.09 | 10.09 | 9.972 | 10.06 | 2,535,740 | -0.03(-0.32%) |
Jun 07, 2019 | 10.16 | 10.22 | 10.03 | 10.09 | 2,835,515 | +0.04(+0.39%) |
Jun 06, 2019 | 10.20 | 10.20 | 9.988 | 10.05 | 2,159,227 | -0.14(-1.33%) |
Jun 05, 2019 | 9.930 | 10.20 | 9.865 | 10.19 | 3,320,997 | +0.32(+3.21%) |
Jun 04, 2019 | 9.729 | 9.891 | 9.652 | 9.872 | 3,634,409 | +0.17(+1.73%) |
Jun 03, 2019 | 9.800 | 9.813 | 9.671 | 9.703 | 2,582,370 | -0.08(-0.79%) |
May 31, 2019 | 9.632 | 9.813 | 9.580 | 9.781 | 5,286,679 | +0.12(+1.27%) |
May 30, 2019 | 9.703 | 9.723 | 9.632 | 9.658 | 2,005,241 | -0.02(-0.20%) |
May 29, 2019 | 9.639 | 9.684 | 9.561 | 9.678 | 5,145,177 | +0.02(+0.20%) |
May 28, 2019 | 9.788 | 9.800 | 9.658 | 9.658 | 2,391,569 | -0.08(-0.80%) |
May 24, 2019 | 9.749 | 9.768 | 9.697 | 9.736 | 1,896,110 | +0.05(+0.53%) |
May 23, 2019 | 9.639 | 9.697 | 9.580 | 9.684 | 2,600,078 | -0.03(-0.33%) |
May 22, 2019 | 9.613 | 9.723 | 9.580 | 9.716 | 3,753,442 | +0.10(+1.01%) |
May 21, 2019 | 9.516 | 9.632 | 9.516 | 9.619 | 1,401,964 | +0.11(+1.16%) |
May 20, 2019 | 9.613 | 9.632 | 9.457 | 9.509 | 2,670,003 | -0.12(-1.28%) |
May 17, 2019 | 9.658 | 9.671 | 9.580 | 9.632 | 2,750,704 | -0.05(-0.53%) |
May 16, 2019 | 9.697 | 9.762 | 9.665 | 9.684 | 3,149,104 | -0.03(-0.27%) |
May 15, 2019 | 9.678 | 9.723 | 9.639 | 9.710 | 2,837,877 | +0.01(+0.13%) |
May 14, 2019 | 9.684 | 9.723 | 9.635 | 9.697 | 1,027,463 | +0.04(+0.40%) |
May 13, 2019 | 9.574 | 9.703 | 9.574 | 9.658 | 1,468,429 | -0.05(-0.53%) |
May 10, 2019 | 9.639 | 9.716 | 9.564 | 9.710 | 6,827,173 | +0.08(+0.87%) |
May 09, 2019 | 9.665 | 9.674 | 9.509 | 9.626 | 5,449,037 | -0.07(-0.73%) |
May 08, 2019 | 9.755 | 9.843 | 9.684 | 9.697 | 3,311,625 | -0.07(-0.73%) |
May 07, 2019 | 9.852 | 9.894 | 9.668 | 9.768 | 1,743,266 | -0.14(-1.44%) |
May 06, 2019 | 9.852 | 9.977 | 9.852 | 9.911 | 3,523,389 | -0.02(-0.20%) |
May 03, 2019 | 9.878 | 9.936 | 9.800 | 9.930 | 2,034,526 | +0.07(+0.72%) |
May 02, 2019 | 9.943 | 10.02 | 9.813 | 9.859 | 1,919,479 | -0.05(-0.52%) |
May 01, 2019 | 9.962 | 10.07 | 9.881 | 9.911 | 2,662,072 | -0.05(-0.52%) |
Apr 30, 2019 | 9.826 | 10.00 | 9.807 | 9.962 | 2,853,880 | +0.14(+1.38%) |
Apr 29, 2019 | 9.988 | 10.05 | 9.820 | 9.826 | 2,671,721 | -0.14(-1.43%) |
Apr 26, 2019 | 9.911 | 10.04 | 9.904 | 9.969 | 1,413,354 | +0.10(+0.98%) |
Apr 25, 2019 | 9.833 | 9.956 | 9.723 | 9.872 | 3,551,058 | -0.14(-1.42%) |
Apr 24, 2019 | 10.09 | 10.14 | 10.00 | 10.01 | 1,769,350 | -0.01(-0.13%) |
Apr 23, 2019 | 9.898 | 10.08 | 9.865 | 10.03 | 1,841,810 | +0.17(+1.71%) |
Apr 22, 2019 | 9.865 | 9.898 | 9.752 | 9.859 | 3,360,849 | -0.01(-0.13%) |
Apr 18, 2019 | 9.846 | 9.936 | 9.813 | 9.872 | 1,789,209 | +0.03(+0.26%) |
Apr 17, 2019 | 9.975 | 9.975 | 9.813 | 9.846 | 1,590,247 | -0.10(-1.04%) |
Apr 16, 2019 | 10.27 | 10.33 | 9.878 | 9.949 | 3,543,070 | -0.31(-3.03%) |
Apr 15, 2019 | 10.42 | 10.44 | 10.24 | 10.26 | 3,007,098 | -0.16(-1.49%) |
Apr 12, 2019 | 10.40 | 10.42 | 10.27 | 10.42 | 1,483,489 | +0.06(+0.63%) |
Apr 11, 2019 | 10.33 | 10.38 | 10.25 | 10.35 | 932,984 | +0.03(+0.25%) |
Apr 10, 2019 | 10.26 | 10.37 | 10.26 | 10.32 | 2,002,916 | +0.09(+0.89%) |
Apr 09, 2019 | 10.31 | 10.33 | 10.21 | 10.23 | 1,704,088 | -0.09(-0.88%) |
Apr 08, 2019 | 10.38 | 10.38 | 10.27 | 10.32 | 1,738,593 | -0.05(-0.44%) |
Apr 05, 2019 | 10.33 | 10.39 | 10.29 | 10.37 | 2,107,287 | +0.03(+0.25%) |
Apr 04, 2019 | 10.34 | 10.34 | 10.26 | 10.34 | 1,904,409 | +0.03(+0.25%) |
Apr 03, 2019 | 10.33 | 10.38 | 10.27 | 10.32 | 1,946,970 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.16 | 10.32 | 2,911,854 | +0.04(+0.37%) |
Apr 01, 2019 | 10.18 | 10.29 | 10.04 | 10.28 | 3,383,804 | +0.13(+1.32%) |
Mar 29, 2019 | 10.18 | 10.19 | 10.11 | 10.15 | 3,347,349 | -0.01(-0.13%) |
Mar 28, 2019 | 10.04 | 10.18 | 10.01 | 10.16 | 1,310,460 | +0.13(+1.34%) |
Mar 27, 2019 | 9.986 | 10.04 | 9.947 | 10.02 | 1,480,724 | +0.03(+0.32%) |
Mar 26, 2019 | 9.915 | 9.992 | 9.871 | 9.992 | 2,826,980 | +0.13(+1.30%) |
Mar 25, 2019 | 9.896 | 9.909 | 9.768 | 9.864 | 3,204,928 | -0.03(-0.26%) |
Mar 22, 2019 | 9.973 | 10.03 | 9.883 | 9.890 | 1,843,832 | -0.10(-0.96%) |
Mar 21, 2019 | 9.877 | 10.06 | 9.858 | 9.986 | 2,593,713 | +0.10(+0.97%) |
Mar 20, 2019 | 9.871 | 9.986 | 9.759 | 9.890 | 2,584,598 | +0.01(+0.06%) |
Mar 19, 2019 | 9.954 | 9.973 | 9.858 | 9.883 | 1,721,234 | -0.08(-0.77%) |
Mar 18, 2019 | 9.947 | 10.04 | 9.909 | 9.960 | 936,052 | +0.01(+0.06%) |
Mar 15, 2019 | 10.01 | 10.03 | 9.928 | 9.954 | 1,754,259 | -0.03(-0.32%) |
Mar 14, 2019 | 9.973 | 10.00 | 9.922 | 9.986 | 3,828,331 | +0.00(+0.00%) |
Mar 13, 2019 | 10.03 | 10.09 | 9.973 | 9.986 | 1,645,466 | -0.01(-0.13%) |
Mar 12, 2019 | 9.979 | 10.05 | 9.935 | 9.999 | 2,268,057 | +0.05(+0.51%) |
Mar 11, 2019 | 9.999 | 10.04 | 9.851 | 9.947 | 2,736,807 | -0.01(-0.13%) |
Mar 08, 2019 | 9.890 | 9.992 | 9.890 | 9.960 | 1,289,823 | +0.03(+0.32%) |
Mar 07, 2019 | 9.960 | 10.07 | 9.915 | 9.928 | 1,789,197 | -0.04(-0.45%) |
Mar 06, 2019 | 10.13 | 10.13 | 9.954 | 9.973 | 1,869,641 | -0.10(-1.02%) |
Mar 05, 2019 | 10.09 | 10.14 | 10.05 | 10.08 | 1,464,078 | -0.03(-0.25%) |
Mar 04, 2019 | 9.999 | 10.11 | 9.935 | 10.10 | 3,277,935 | +0.14(+1.41%) |
Mar 01, 2019 | 10.08 | 10.09 | 9.832 | 9.960 | 2,076,128 | -0.10(-0.95%) |
Feb 28, 2019 | 10.01 | 10.21 | 9.941 | 10.06 | 3,594,063 | +0.04(+0.45%) |
Feb 27, 2019 | 9.992 | 10.04 | 9.909 | 10.01 | 1,595,264 | +0.01(+0.13%) |
Feb 26, 2019 | 10.12 | 10.15 | 9.970 | 9.999 | 2,654,812 | -0.12(-1.14%) |
Feb 25, 2019 | 10.12 | 10.20 | 10.01 | 10.11 | 3,035,991 | -0.05(-0.50%) |
Feb 22, 2019 | 10.02 | 10.20 | 10.00 | 10.16 | 2,986,555 | +0.18(+1.79%) |
Feb 21, 2019 | 10.09 | 10.11 | 9.976 | 9.986 | 3,510,710 | -0.12(-1.20%) |
Feb 20, 2019 | 10.27 | 10.32 | 10.10 | 10.11 | 2,582,006 | -0.22(-2.11%) |
Feb 19, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,152,991 | +0.11(+1.06%) |
Feb 15, 2019 | 10.15 | 10.25 | 10.13 | 10.22 | 1,147,725 | +0.10(+1.01%) |
Feb 14, 2019 | 10.09 | 10.16 | 10.06 | 10.11 | 1,468,885 | +0.01(+0.13%) |
Feb 13, 2019 | 10.21 | 10.24 | 10.07 | 10.10 | 2,397,790 | -0.12(-1.19%) |
Feb 12, 2019 | 10.18 | 10.29 | 10.12 | 10.22 | 4,188,740 | +0.04(+0.44%) |
Feb 11, 2019 | 10.18 | 10.21 | 10.10 | 10.18 | 3,656,694 | +0.01(+0.13%) |
Feb 08, 2019 | 10.08 | 10.16 | 10.08 | 10.16 | 1,955,134 | +0.02(+0.19%) |
Feb 07, 2019 | 9.941 | 10.17 | 9.903 | 10.15 | 5,894,492 | +0.18(+1.80%) |
Feb 06, 2019 | 9.967 | 9.979 | 9.887 | 9.967 | 2,275,981 | +0.02(+0.19%) |
Feb 05, 2019 | 9.858 | 9.979 | 9.832 | 9.947 | 3,428,026 | +0.11(+1.11%) |
Feb 04, 2019 | 9.730 | 9.839 | 9.589 | 9.839 | 4,606,598 | +0.27(+2.81%) |
Feb 01, 2019 | 9.621 | 9.679 | 9.359 | 9.570 | 3,323,901 | -0.06(-0.60%) |
Jan 31, 2019 | 9.455 | 9.775 | 9.448 | 9.627 | 3,948,507 | -0.10(-1.05%) |
Jan 30, 2019 | 9.723 | 9.816 | 9.675 | 9.730 | 3,312,741 | +0.04(+0.46%) |
Jan 29, 2019 | 9.461 | 9.704 | 9.461 | 9.685 | 4,439,639 | +0.18(+1.88%) |
Jan 28, 2019 | 9.506 | 9.557 | 9.410 | 9.506 | 3,370,488 | -0.01(-0.13%) |
Jan 25, 2019 | 9.384 | 9.551 | 9.384 | 9.519 | 3,521,180 | +0.17(+1.78%) |
Jan 24, 2019 | 9.276 | 9.416 | 9.231 | 9.352 | 4,603,742 | +0.08(+0.83%) |
Jan 23, 2019 | 9.148 | 9.276 | 9.141 | 9.276 | 4,304,640 | +0.13(+1.47%) |
Jan 22, 2019 | 9.103 | 9.183 | 9.055 | 9.141 | 5,060,708 | +0.04(+0.49%) |
Jan 18, 2019 | 8.943 | 9.122 | 8.930 | 9.097 | 3,735,187 | +0.18(+2.01%) |
Jan 17, 2019 | 8.828 | 8.949 | 8.828 | 8.917 | 4,142,511 | +0.06(+0.72%) |
Jan 16, 2019 | 8.738 | 8.898 | 8.719 | 8.853 | 3,439,183 | +0.11(+1.24%) |
Jan 15, 2019 | 8.681 | 8.745 | 8.636 | 8.745 | 3,550,540 | +0.04(+0.51%) |
Jan 14, 2019 | 8.828 | 8.860 | 8.662 | 8.700 | 2,818,095 | -0.17(-1.95%) |
Jan 11, 2019 | 8.879 | 8.930 | 8.825 | 8.873 | 2,879,317 | +0.00(+0.00%) |
Jan 10, 2019 | 8.738 | 8.930 | 8.706 | 8.873 | 3,014,413 | +0.12(+1.31%) |
Jan 09, 2019 | 8.681 | 8.767 | 8.578 | 8.757 | 4,569,781 | +0.13(+1.48%) |
Jan 08, 2019 | 8.412 | 8.726 | 8.354 | 8.630 | 4,448,862 | +0.13(+1.58%) |
Jan 07, 2019 | 8.348 | 8.553 | 8.329 | 8.495 | 3,488,715 | +0.20(+2.39%) |
Jan 04, 2019 | 8.215 | 8.344 | 8.165 | 8.297 | 6,226,365 | +0.16(+1.94%) |
Jan 03, 2019 | 7.887 | 8.190 | 7.862 | 8.139 | 4,230,815 | +0.25(+3.20%) |
Jan 02, 2019 | 8.007 | 8.026 | 7.818 | 7.887 | 2,552,454 | -0.23(-2.80%) |
Dec 31, 2018 | 8.165 | 8.209 | 7.988 | 8.114 | 3,988,490 | -0.04(-0.46%) |
Dec 28, 2018 | 8.089 | 8.202 | 8.064 | 8.152 | 3,511,222 | +0.11(+1.41%) |
Dec 27, 2018 | 7.956 | 8.057 | 7.805 | 8.038 | 3,027,455 | -0.02(-0.23%) |
Dec 26, 2018 | 7.805 | 8.086 | 7.767 | 8.057 | 3,442,172 | +0.26(+3.40%) |
Dec 24, 2018 | 8.001 | 8.089 | 7.789 | 7.793 | 1,747,284 | -0.27(-3.36%) |
Dec 21, 2018 | 8.045 | 8.212 | 8.032 | 8.064 | 3,258,869 | +0.03(+0.31%) |
Dec 20, 2018 | 8.284 | 8.303 | 7.988 | 8.038 | 3,787,807 | -0.30(-3.56%) |
Dec 19, 2018 | 8.429 | 8.473 | 8.278 | 8.335 | 4,533,810 | -0.07(-0.83%) |
Dec 18, 2018 | 8.215 | 8.455 | 8.183 | 8.404 | 3,741,681 | +0.25(+3.01%) |
Dec 17, 2018 | 8.612 | 8.644 | 8.152 | 8.158 | 3,069,678 | -0.45(-5.20%) |
Dec 14, 2018 | 8.631 | 8.663 | 8.574 | 8.606 | 1,857,044 | -0.05(-0.58%) |
Dec 13, 2018 | 8.663 | 8.801 | 8.650 | 8.656 | 2,719,014 | +0.04(+0.51%) |
Dec 12, 2018 | 8.726 | 8.808 | 8.612 | 8.612 | 5,349,030 | -0.03(-0.36%) |
Dec 11, 2018 | 8.681 | 8.776 | 8.590 | 8.644 | 2,936,960 | +0.01(+0.07%) |
Dec 10, 2018 | 8.826 | 8.852 | 8.536 | 8.637 | 3,321,981 | -0.20(-2.28%) |
Dec 07, 2018 | 8.972 | 9.003 | 8.776 | 8.839 | 3,575,461 | -0.21(-2.37%) |
Dec 06, 2018 | 8.776 | 9.060 | 8.631 | 9.053 | 3,778,906 | +0.23(+2.57%) |
Dec 04, 2018 | 9.072 | 9.091 | 8.801 | 8.826 | 2,044,366 | -0.25(-2.78%) |