Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.270 | 9.350 | 9.230 | 9.242 | 212,700 | -0.04(-0.41%) |
Nov 27, 2019 | 9.398 | 9.400 | 9.250 | 9.280 | 198,400 | -0.26(-2.73%) |
Nov 26, 2019 | 9.650 | 9.650 | 9.530 | 9.540 | 251,792 | -0.14(-1.45%) |
Nov 25, 2019 | 9.640 | 9.680 | 9.535 | 9.680 | 397,364 | +0.22(+2.33%) |
Nov 22, 2019 | 9.540 | 9.570 | 9.410 | 9.460 | 229,600 | +0.13(+1.39%) |
Nov 21, 2019 | 9.422 | 9.422 | 9.310 | 9.330 | 403,664 | -0.06(-0.69%) |
Nov 20, 2019 | 9.510 | 9.530 | 9.350 | 9.395 | 298,902 | -0.16(-1.62%) |
Nov 19, 2019 | 9.630 | 9.750 | 9.550 | 9.550 | 507,101 | -0.05(-0.52%) |
Nov 18, 2019 | 9.450 | 9.620 | 9.450 | 9.600 | 297,509 | +0.00(+0.00%) |
Nov 15, 2019 | 9.510 | 9.600 | 9.510 | 9.600 | 151,500 | +0.11(+1.18%) |
Nov 14, 2019 | 9.425 | 9.510 | 9.400 | 9.488 | 225,764 | -0.05(-0.54%) |
Nov 13, 2019 | 9.550 | 9.555 | 9.460 | 9.540 | 177,545 | -0.06(-0.63%) |
Nov 12, 2019 | 9.590 | 9.670 | 9.530 | 9.600 | 112,181 | -0.02(-0.21%) |
Nov 11, 2019 | 9.700 | 9.730 | 9.470 | 9.620 | 121,262 | -0.37(-3.70%) |
Nov 08, 2019 | 9.960 | 10.03 | 9.940 | 9.990 | 91,200 | -0.04(-0.40%) |
Nov 07, 2019 | 10.13 | 10.18 | 10.01 | 10.03 | 143,571 | -0.03(-0.30%) |
Nov 06, 2019 | 10.05 | 10.10 | 10.03 | 10.06 | 105,788 | +0.07(+0.72%) |
Nov 05, 2019 | 9.890 | 10.00 | 9.780 | 9.988 | 109,539 | +0.42(+4.37%) |
Nov 04, 2019 | 9.570 | 9.630 | 9.560 | 9.570 | 100,247 | +0.11(+1.16%) |
Nov 01, 2019 | 9.225 | 9.500 | 9.225 | 9.460 | 273,700 | +0.16(+1.72%) |
Oct 31, 2019 | 9.250 | 9.320 | 9.140 | 9.300 | 157,944 | -0.02(-0.21%) |
Oct 30, 2019 | 9.210 | 9.320 | 9.180 | 9.320 | 70,494 | +0.04(+0.43%) |
Oct 29, 2019 | 9.350 | 9.360 | 9.270 | 9.280 | 133,181 | -0.13(-1.38%) |
Oct 28, 2019 | 9.400 | 9.464 | 9.360 | 9.410 | 218,532 | +0.08(+0.87%) |
Oct 25, 2019 | 9.130 | 9.330 | 9.111 | 9.329 | 750,900 | +0.25(+2.74%) |
Oct 24, 2019 | 9.050 | 9.080 | 9.020 | 9.080 | 148,941 | -0.33(-3.51%) |
Oct 23, 2019 | 9.270 | 9.440 | 9.270 | 9.410 | 170,738 | +0.04(+0.43%) |
Oct 22, 2019 | 9.320 | 9.470 | 9.315 | 9.370 | 276,028 | +0.19(+2.07%) |
Oct 21, 2019 | 9.200 | 9.240 | 9.160 | 9.180 | 139,110 | -0.10(-1.08%) |
Oct 18, 2019 | 9.310 | 9.412 | 9.180 | 9.280 | 196,000 | -0.13(-1.38%) |
Oct 17, 2019 | 9.510 | 9.530 | 9.370 | 9.410 | 171,299 | -0.13(-1.36%) |
Oct 16, 2019 | 9.620 | 9.620 | 9.530 | 9.540 | 144,884 | -0.04(-0.44%) |
Oct 15, 2019 | 9.383 | 9.630 | 9.380 | 9.582 | 133,532 | +0.02(+0.23%) |
Oct 14, 2019 | 9.390 | 9.630 | 9.361 | 9.560 | 1,330,825 | +0.23(+2.47%) |
Oct 11, 2019 | 9.230 | 9.410 | 9.200 | 9.330 | 134,000 | +0.35(+3.90%) |
Oct 10, 2019 | 8.980 | 9.100 | 8.930 | 8.980 | 263,181 | +0.01(+0.11%) |
Oct 09, 2019 | 9.030 | 9.030 | 8.890 | 8.970 | 176,437 | +0.10(+1.13%) |
Oct 08, 2019 | 8.850 | 9.000 | 8.830 | 8.870 | 214,703 | -0.17(-1.88%) |
Oct 07, 2019 | 8.990 | 9.070 | 8.967 | 9.040 | 538,927 | +0.07(+0.78%) |
Oct 04, 2019 | 9.000 | 9.000 | 8.890 | 8.970 | 290,600 | +0.04(+0.45%) |
Oct 03, 2019 | 8.900 | 8.970 | 8.840 | 8.930 | 254,422 | -0.12(-1.32%) |
Oct 02, 2019 | 9.130 | 9.190 | 9.050 | 9.050 | 209,635 | -0.41(-4.33%) |
Oct 01, 2019 | 9.630 | 9.630 | 9.450 | 9.460 | 343,513 | -0.26(-2.67%) |
Sep 30, 2019 | 9.760 | 9.830 | 9.700 | 9.720 | 171,615 | +0.01(+0.10%) |
Sep 27, 2019 | 9.871 | 9.878 | 9.660 | 9.710 | 93,300 | -0.01(-0.10%) |
Sep 26, 2019 | 9.780 | 9.800 | 9.680 | 9.720 | 139,438 | +0.03(+0.31%) |
Sep 25, 2019 | 9.570 | 9.690 | 9.520 | 9.690 | 110,663 | +0.08(+0.83%) |
Sep 24, 2019 | 9.670 | 9.710 | 9.600 | 9.610 | 127,714 | -0.04(-0.41%) |
Sep 23, 2019 | 9.690 | 9.730 | 9.610 | 9.650 | 200,817 | -0.21(-2.13%) |
Sep 20, 2019 | 9.840 | 9.940 | 9.810 | 9.860 | 754,000 | -0.27(-2.62%) |
Sep 19, 2019 | 10.03 | 10.18 | 10.03 | 10.13 | 131,133 | +0.05(+0.45%) |
Sep 18, 2019 | 10.06 | 10.10 | 9.980 | 10.08 | 190,198 | -0.04(-0.40%) |
Sep 17, 2019 | 10.03 | 10.16 | 10.00 | 10.12 | 487,972 | +0.01(+0.10%) |
Sep 16, 2019 | 10.12 | 10.17 | 10.07 | 10.11 | 461,301 | -0.34(-3.25%) |
Sep 13, 2019 | 10.39 | 10.45 | 10.31 | 10.45 | 575,800 | +0.18(+1.75%) |
Sep 12, 2019 | 10.19 | 10.34 | 10.11 | 10.27 | 222,820 | -0.06(-0.58%) |
Sep 11, 2019 | 10.59 | 10.59 | 10.26 | 10.33 | 139,417 | +0.22(+2.18%) |
Sep 10, 2019 | 9.890 | 10.13 | 9.890 | 10.11 | 198,394 | +0.36(+3.69%) |
Sep 09, 2019 | 9.720 | 9.830 | 9.710 | 9.750 | 117,572 | +0.04(+0.41%) |
Sep 06, 2019 | 9.770 | 9.770 | 9.690 | 9.710 | 147,700 | +0.15(+1.57%) |
Sep 05, 2019 | 9.540 | 9.600 | 9.540 | 9.560 | 215,354 | +0.11(+1.16%) |
Sep 04, 2019 | 9.470 | 9.480 | 9.390 | 9.450 | 216,976 | +0.13(+1.45%) |
Sep 03, 2019 | 9.190 | 9.410 | 9.190 | 9.315 | 103,147 | -0.12(-1.22%) |
Aug 30, 2019 | 9.550 | 9.550 | 9.420 | 9.430 | 158,700 | +0.17(+1.84%) |
Aug 29, 2019 | 9.270 | 9.300 | 9.250 | 9.260 | 133,395 | +0.07(+0.76%) |
Aug 28, 2019 | 9.110 | 9.230 | 9.060 | 9.190 | 160,295 | -0.10(-1.08%) |
Aug 27, 2019 | 9.340 | 9.360 | 9.280 | 9.290 | 326,381 | -0.01(-0.11%) |
Aug 26, 2019 | 9.410 | 9.410 | 9.210 | 9.300 | 172,966 | +0.07(+0.76%) |
Aug 23, 2019 | 9.400 | 9.430 | 9.220 | 9.230 | 178,300 | -0.33(-3.45%) |
Aug 22, 2019 | 9.460 | 9.560 | 9.340 | 9.560 | 268,442 | -0.04(-0.42%) |
Aug 21, 2019 | 9.602 | 9.650 | 9.560 | 9.600 | 120,003 | +0.19(+2.02%) |
Aug 20, 2019 | 9.440 | 9.490 | 9.370 | 9.410 | 349,777 | +0.09(+0.97%) |
Aug 19, 2019 | 9.380 | 9.400 | 9.310 | 9.320 | 215,798 | +0.06(+0.65%) |
Aug 16, 2019 | 9.235 | 9.290 | 9.220 | 9.260 | 252,500 | +0.01(+0.11%) |
Aug 15, 2019 | 9.140 | 9.310 | 9.140 | 9.250 | 270,831 | +0.04(+0.43%) |
Aug 14, 2019 | 9.210 | 9.290 | 9.150 | 9.210 | 396,917 | -0.03(-0.32%) |
Aug 13, 2019 | 9.000 | 9.280 | 9.000 | 9.240 | 239,163 | +0.04(+0.43%) |
Aug 12, 2019 | 9.190 | 9.290 | 9.190 | 9.200 | 122,120 | -0.45(-4.66%) |
Aug 09, 2019 | 9.580 | 9.670 | 9.530 | 9.650 | 137,300 | +0.02(+0.21%) |
Aug 08, 2019 | 9.418 | 9.650 | 9.410 | 9.630 | 1,512,713 | +0.46(+5.02%) |
Aug 07, 2019 | 9.020 | 9.200 | 9.010 | 9.170 | 599,066 | -0.37(-3.88%) |
Aug 06, 2019 | 9.610 | 9.650 | 9.400 | 9.540 | 740,415 | -0.53(-5.26%) |
Aug 05, 2019 | 10.00 | 10.11 | 9.982 | 10.07 | 174,301 | -0.15(-1.47%) |
Aug 02, 2019 | 10.32 | 10.37 | 10.20 | 10.22 | 171,200 | -0.24(-2.29%) |
Aug 01, 2019 | 10.39 | 10.69 | 10.39 | 10.46 | 182,616 | -0.16(-1.51%) |
Jul 31, 2019 | 10.71 | 10.80 | 10.55 | 10.62 | 222,888 | -0.36(-3.28%) |
Jul 30, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 132,713 | -0.06(-0.54%) |
Jul 29, 2019 | 10.94 | 11.08 | 10.90 | 11.04 | 157,160 | +0.10(+0.91%) |
Jul 26, 2019 | 10.83 | 11.00 | 10.83 | 10.94 | 83,800 | -0.10(-0.91%) |
Jul 25, 2019 | 10.94 | 11.10 | 10.94 | 11.04 | 284,109 | -0.12(-1.08%) |
Jul 24, 2019 | 10.97 | 11.27 | 10.97 | 11.16 | 131,708 | +0.08(+0.72%) |
Jul 23, 2019 | 11.00 | 11.09 | 10.99 | 11.08 | 138,456 | +0.18(+1.65%) |
Jul 22, 2019 | 10.90 | 11.00 | 10.88 | 10.90 | 112,055 | +0.05(+0.46%) |
Jul 19, 2019 | 10.86 | 10.99 | 10.82 | 10.85 | 74,600 | +0.04(+0.37%) |
Jul 18, 2019 | 10.85 | 10.88 | 10.78 | 10.81 | 101,512 | -0.06(-0.55%) |
Jul 17, 2019 | 10.91 | 11.06 | 10.84 | 10.87 | 100,751 | +0.07(+0.65%) |
Jul 16, 2019 | 10.85 | 10.95 | 10.79 | 10.80 | 109,076 | -0.02(-0.18%) |
Jul 15, 2019 | 10.77 | 10.86 | 10.73 | 10.82 | 1,001,186 | +0.12(+1.12%) |
Jul 12, 2019 | 10.77 | 10.77 | 10.68 | 10.70 | 91,900 | +0.00(+0.00%) |
Jul 11, 2019 | 10.72 | 10.76 | 10.67 | 10.70 | 123,193 | -0.05(-0.47%) |
Jul 10, 2019 | 10.75 | 10.78 | 10.65 | 10.75 | 281,956 | +0.00(+0.00%) |
Jul 09, 2019 | 10.72 | 10.78 | 10.70 | 10.75 | 230,547 | +0.01(+0.09%) |
Jul 08, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 89,078 | -0.15(-1.38%) |
Jul 05, 2019 | 10.93 | 10.95 | 10.79 | 10.89 | 54,000 | -0.18(-1.63%) |
Jul 03, 2019 | 11.11 | 11.11 | 11.04 | 11.07 | 62,800 | +0.16(+1.47%) |
Jul 02, 2019 | 10.88 | 10.92 | 10.83 | 10.91 | 104,693 | -0.01(-0.09%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.87 | 10.92 | 239,377 | +0.14(+1.30%) |
Jun 28, 2019 | 10.85 | 10.96 | 10.68 | 10.78 | 182,700 | -0.03(-0.28%) |
Jun 27, 2019 | 10.88 | 10.88 | 10.73 | 10.81 | 91,702 | -0.03(-0.28%) |
Jun 26, 2019 | 11.00 | 11.03 | 10.82 | 10.84 | 99,988 | -0.32(-2.87%) |
Jun 25, 2019 | 11.26 | 11.26 | 11.11 | 11.16 | 95,941 | -0.18(-1.59%) |
Jun 24, 2019 | 11.40 | 11.50 | 11.33 | 11.34 | 639,126 | +0.09(+0.80%) |
Jun 21, 2019 | 11.46 | 11.46 | 11.15 | 11.25 | 252,900 | -0.44(-3.76%) |
Jun 20, 2019 | 11.71 | 11.73 | 11.60 | 11.69 | 141,755 | +0.18(+1.56%) |
Jun 19, 2019 | 11.60 | 11.60 | 11.49 | 11.51 | 218,486 | -0.09(-0.78%) |
Jun 18, 2019 | 11.63 | 11.70 | 11.60 | 11.60 | 74,109 | +0.20(+1.75%) |
Jun 17, 2019 | 11.47 | 11.50 | 11.40 | 11.40 | 92,468 | +0.12(+1.06%) |
Jun 14, 2019 | 11.37 | 11.42 | 11.27 | 11.28 | 593,000 | -0.12(-1.05%) |
Jun 13, 2019 | 11.53 | 11.53 | 11.40 | 11.40 | 135,883 | -0.11(-0.96%) |
Jun 12, 2019 | 11.54 | 11.54 | 11.45 | 11.51 | 86,300 | -0.04(-0.35%) |
Jun 11, 2019 | 11.71 | 11.74 | 11.55 | 11.55 | 69,748 | -0.01(-0.09%) |
Jun 10, 2019 | 11.51 | 11.71 | 11.49 | 11.56 | 110,046 | -0.17(-1.45%) |
Jun 07, 2019 | 11.74 | 11.80 | 11.70 | 11.73 | 88,900 | +0.16(+1.38%) |
Jun 06, 2019 | 11.63 | 11.63 | 11.45 | 11.57 | 97,961 | +0.17(+1.49%) |
Jun 05, 2019 | 11.48 | 11.52 | 11.35 | 11.40 | 123,511 | +0.00(+0.00%) |
Jun 04, 2019 | 11.35 | 11.44 | 11.29 | 11.40 | 114,285 | +0.26(+2.33%) |
Jun 03, 2019 | 11.14 | 11.21 | 11.05 | 11.14 | 67,703 | +0.00(+0.00%) |
May 31, 2019 | 10.97 | 11.17 | 10.92 | 11.14 | 608,300 | -0.12(-1.07%) |
May 30, 2019 | 11.15 | 11.27 | 11.11 | 11.26 | 243,086 | +0.11(+0.99%) |
May 29, 2019 | 11.00 | 11.18 | 11.00 | 11.15 | 295,513 | -0.19(-1.68%) |
May 28, 2019 | 11.42 | 11.50 | 11.33 | 11.34 | 376,608 | -0.25(-2.16%) |
May 24, 2019 | 11.32 | 11.61 | 11.32 | 11.59 | 2,423,900 | +0.06(+0.52%) |
May 23, 2019 | 11.47 | 11.56 | 11.38 | 11.53 | 1,056,996 | -0.36(-3.03%) |
May 22, 2019 | 11.81 | 11.89 | 11.81 | 11.89 | 1,280,808 | -0.06(-0.50%) |
May 21, 2019 | 11.88 | 12.05 | 11.79 | 11.95 | 951,762 | -0.23(-1.89%) |
May 20, 2019 | 12.11 | 12.22 | 12.09 | 12.18 | 1,153,300 | +0.02(+0.16%) |
May 17, 2019 | 12.05 | 12.24 | 12.00 | 12.16 | 1,623,400 | -0.05(-0.41%) |
May 16, 2019 | 12.03 | 12.21 | 12.03 | 12.21 | 1,398,879 | +0.13(+1.08%) |
May 15, 2019 | 11.84 | 12.10 | 11.84 | 12.08 | 2,150,409 | +0.11(+0.92%) |
May 14, 2019 | 11.88 | 12.00 | 11.83 | 11.97 | 2,836,215 | +0.16(+1.35%) |
May 13, 2019 | 11.93 | 11.94 | 11.80 | 11.81 | 3,321,723 | -0.46(-3.75%) |
May 10, 2019 | 12.15 | 12.27 | 12.07 | 12.27 | 3,802,500 | +0.12(+0.99%) |
May 09, 2019 | 11.92 | 12.15 | 11.92 | 12.15 | 1,209,475 | +0.11(+0.91%) |
May 08, 2019 | 11.95 | 12.13 | 11.94 | 12.04 | 2,463,629 | +0.01(+0.08%) |
May 07, 2019 | 12.17 | 12.20 | 12.00 | 12.03 | 774,527 | -0.43(-3.45%) |
May 06, 2019 | 12.05 | 12.46 | 12.05 | 12.46 | 30,830 | +0.01(+0.04%) |
May 03, 2019 | 12.38 | 12.48 | 12.34 | 12.46 | 560,000 | +0.34(+2.76%) |
May 02, 2019 | 12.10 | 12.23 | 12.01 | 12.12 | 130,247 | +0.10(+0.83%) |
May 01, 2019 | 12.03 | 12.12 | 12.01 | 12.02 | 29,561 | -0.09(-0.74%) |
Apr 30, 2019 | 12.04 | 12.14 | 12.04 | 12.11 | 46,750 | +0.06(+0.50%) |
Apr 29, 2019 | 12.07 | 12.10 | 12.00 | 12.05 | 22,993 | +0.08(+0.63%) |
Apr 26, 2019 | 11.99 | 12.09 | 11.92 | 11.97 | 59,200 | -0.12(-0.95%) |
Apr 25, 2019 | 12.03 | 12.10 | 12.03 | 12.09 | 40,209 | +0.04(+0.37%) |
Apr 24, 2019 | 12.04 | 12.09 | 12.00 | 12.04 | 31,514 | +0.04(+0.37%) |
Apr 23, 2019 | 12.02 | 12.03 | 11.96 | 12.00 | 59,393 | +0.02(+0.13%) |
Apr 22, 2019 | 11.95 | 12.08 | 11.95 | 11.98 | 30,723 | -0.09(-0.70%) |
Apr 18, 2019 | 11.90 | 12.07 | 11.89 | 12.07 | 230,700 | +0.08(+0.67%) |
Apr 17, 2019 | 12.00 | 12.02 | 11.90 | 11.99 | 41,315 | +0.12(+1.01%) |
Apr 16, 2019 | 11.86 | 11.94 | 11.84 | 11.87 | 30,030 | +0.09(+0.76%) |
Apr 15, 2019 | 11.60 | 11.86 | 11.60 | 11.78 | 34,087 | -0.07(-0.59%) |
Apr 12, 2019 | 11.71 | 11.85 | 11.71 | 11.85 | 1,149,000 | +0.25(+2.20%) |
Apr 11, 2019 | 11.60 | 11.60 | 11.55 | 11.60 | 48,002 | -0.11(-0.94%) |
Apr 10, 2019 | 11.70 | 11.72 | 11.63 | 11.71 | 57,615 | -0.05(-0.47%) |
Apr 09, 2019 | 11.83 | 11.85 | 11.75 | 11.76 | 42,681 | -0.22(-1.88%) |
Apr 08, 2019 | 11.97 | 12.01 | 11.94 | 11.98 | 71,862 | -0.19(-1.52%) |
Apr 05, 2019 | 11.96 | 12.17 | 11.96 | 12.17 | 38,200 | +0.19(+1.54%) |
Apr 04, 2019 | 12.02 | 12.02 | 11.88 | 11.98 | 204,863 | -0.07(-0.54%) |
Apr 03, 2019 | 11.90 | 12.08 | 11.90 | 12.05 | 122,795 | +0.09(+0.71%) |
Apr 02, 2019 | 11.91 | 11.99 | 11.85 | 11.96 | 63,210 | -0.15(-1.28%) |
Apr 01, 2019 | 11.99 | 12.14 | 11.99 | 12.12 | 44,145 | +0.29(+2.45%) |
Mar 29, 2019 | 11.89 | 11.89 | 11.78 | 11.83 | 40,400 | -0.03(-0.27%) |
Mar 28, 2019 | 11.90 | 11.92 | 11.68 | 11.86 | 43,892 | -0.04(-0.36%) |
Mar 27, 2019 | 11.92 | 11.94 | 11.83 | 11.90 | 43,804 | +0.05(+0.42%) |
Mar 26, 2019 | 11.86 | 11.95 | 11.81 | 11.86 | 46,033 | -0.01(-0.13%) |
Mar 25, 2019 | 11.76 | 11.91 | 11.74 | 11.87 | 39,979 | -0.13(-1.08%) |
Mar 22, 2019 | 12.05 | 12.10 | 11.96 | 12.00 | 64,200 | -0.19(-1.56%) |
Mar 21, 2019 | 12.24 | 12.25 | 12.08 | 12.19 | 34,699 | -0.05(-0.41%) |
Mar 20, 2019 | 12.03 | 12.36 | 12.03 | 12.24 | 132,302 | +0.05(+0.41%) |
Mar 19, 2019 | 12.18 | 12.27 | 12.18 | 12.19 | 156,490 | +0.06(+0.54%) |
Mar 18, 2019 | 11.98 | 12.13 | 11.98 | 12.12 | 45,258 | +0.14(+1.21%) |
Mar 15, 2019 | 11.98 | 12.05 | 11.94 | 11.98 | 44,600 | +0.00(+0.00%) |
Mar 14, 2019 | 11.77 | 12.03 | 11.77 | 11.98 | 25,904 | +0.11(+0.93%) |
Mar 13, 2019 | 11.71 | 11.87 | 11.71 | 11.87 | 72,287 | +0.18(+1.54%) |
Mar 12, 2019 | 11.60 | 11.72 | 11.60 | 11.69 | 71,492 | -0.04(-0.38%) |
Mar 11, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 55,379 | +0.14(+1.25%) |
Mar 08, 2019 | 11.52 | 11.67 | 11.40 | 11.59 | 78,800 | -0.21(-1.74%) |
Mar 07, 2019 | 11.85 | 11.85 | 11.71 | 11.79 | 37,251 | -0.09(-0.76%) |
Mar 06, 2019 | 11.93 | 11.93 | 11.84 | 11.88 | 75,187 | -0.21(-1.74%) |
Mar 05, 2019 | 11.88 | 12.14 | 11.87 | 12.10 | 752,203 | +0.31(+2.63%) |
Mar 04, 2019 | 11.89 | 11.89 | 11.72 | 11.79 | 339,982 | -0.21(-1.71%) |
Mar 01, 2019 | 12.21 | 12.24 | 11.95 | 11.99 | 119,300 | -0.82(-6.44%) |
Feb 28, 2019 | 12.64 | 12.88 | 12.64 | 12.81 | 181,141 | -0.27(-2.03%) |
Feb 27, 2019 | 12.99 | 13.11 | 12.97 | 13.08 | 68,742 | +0.14(+1.12%) |
Feb 26, 2019 | 12.81 | 12.97 | 12.80 | 12.94 | 35,122 | +0.16(+1.21%) |
Feb 25, 2019 | 12.87 | 12.87 | 12.74 | 12.78 | 45,920 | -0.03(-0.20%) |
Feb 22, 2019 | 12.78 | 12.87 | 12.78 | 12.80 | 28,600 | -0.02(-0.12%) |
Feb 21, 2019 | 12.82 | 12.87 | 12.76 | 12.82 | 30,735 | -0.15(-1.16%) |
Feb 20, 2019 | 12.84 | 12.98 | 12.84 | 12.97 | 34,248 | +0.22(+1.73%) |
Feb 19, 2019 | 12.68 | 12.75 | 12.61 | 12.75 | 43,813 | +0.22(+1.80%) |
Feb 15, 2019 | 12.31 | 12.54 | 12.30 | 12.53 | 56,600 | +0.37(+3.00%) |
Feb 14, 2019 | 12.24 | 12.27 | 12.13 | 12.16 | 30,147 | +0.02(+0.16%) |
Feb 13, 2019 | 12.16 | 12.27 | 12.09 | 12.14 | 82,893 | +0.32(+2.70%) |
Feb 12, 2019 | 11.76 | 11.88 | 11.75 | 11.82 | 174,205 | +0.04(+0.34%) |
Feb 11, 2019 | 11.81 | 11.85 | 11.75 | 11.78 | 32,810 | +0.00(+0.00%) |
Feb 08, 2019 | 11.75 | 11.80 | 11.70 | 11.78 | 27,700 | +0.00(+0.00%) |
Feb 07, 2019 | 11.87 | 11.87 | 11.76 | 11.78 | 207,516 | -0.09(-0.76%) |
Feb 06, 2019 | 11.79 | 11.90 | 11.76 | 11.87 | 33,484 | -0.07(-0.54%) |
Feb 05, 2019 | 11.85 | 11.95 | 11.83 | 11.94 | 45,406 | +0.12(+0.97%) |
Feb 04, 2019 | 11.71 | 11.84 | 11.70 | 11.82 | 28,608 | +0.05(+0.42%) |
Feb 01, 2019 | 11.80 | 11.86 | 11.76 | 11.77 | 139,700 | +0.12(+1.07%) |
Jan 31, 2019 | 11.65 | 11.70 | 11.59 | 11.64 | 124,697 | -0.03(-0.26%) |
Jan 30, 2019 | 11.63 | 11.70 | 11.55 | 11.68 | 37,366 | +0.22(+1.92%) |
Jan 29, 2019 | 11.54 | 11.55 | 11.45 | 11.46 | 36,505 | +0.09(+0.75%) |
Jan 28, 2019 | 11.39 | 11.40 | 11.30 | 11.37 | 183,712 | -0.12(-1.00%) |
Jan 25, 2019 | 11.57 | 11.57 | 11.47 | 11.48 | 204,100 | -0.04(-0.35%) |
Jan 24, 2019 | 11.46 | 11.55 | 11.34 | 11.53 | 143,772 | +0.03(+0.22%) |
Jan 23, 2019 | 11.48 | 11.61 | 11.42 | 11.50 | 51,104 | -0.04(-0.39%) |
Jan 22, 2019 | 11.53 | 11.67 | 11.51 | 11.54 | 140,834 | -0.12(-0.99%) |
Jan 18, 2019 | 11.49 | 11.69 | 11.46 | 11.66 | 66,900 | +0.32(+2.82%) |
Jan 17, 2019 | 11.11 | 11.34 | 11.10 | 11.34 | 59,916 | -0.08(-0.70%) |
Jan 16, 2019 | 11.48 | 11.49 | 11.35 | 11.42 | 49,955 | -0.07(-0.65%) |
Jan 15, 2019 | 11.27 | 11.54 | 11.27 | 11.49 | 391,460 | +0.28(+2.50%) |
Jan 14, 2019 | 11.14 | 11.25 | 11.10 | 11.21 | 128,317 | -0.05(-0.44%) |
Jan 11, 2019 | 11.10 | 11.32 | 11.06 | 11.27 | 1,093,500 | +0.25(+2.22%) |
Jan 10, 2019 | 10.87 | 11.04 | 10.84 | 11.02 | 78,674 | -0.05(-0.50%) |
Jan 09, 2019 | 11.04 | 11.27 | 10.97 | 11.07 | 63,400 | +0.21(+1.93%) |
Jan 08, 2019 | 10.92 | 10.96 | 10.78 | 10.87 | 128,687 | +0.51(+4.87%) |
Jan 07, 2019 | 10.32 | 10.42 | 10.28 | 10.36 | 116,183 | -0.12(-1.15%) |
Jan 04, 2019 | 10.10 | 10.56 | 10.10 | 10.48 | 95,600 | +0.53(+5.27%) |
Jan 03, 2019 | 10.13 | 10.14 | 9.930 | 9.955 | 61,900 | -0.24(-2.35%) |
Jan 02, 2019 | 10.19 | 10.32 | 10.15 | 10.20 | 79,613 | -0.26(-2.49%) |
Dec 31, 2018 | 10.50 | 10.71 | 10.39 | 10.46 | 202,100 | +0.20(+1.90%) |
Dec 28, 2018 | 10.36 | 10.38 | 10.26 | 10.26 | 122,800 | +0.01(+0.10%) |
Dec 27, 2018 | 10.11 | 10.39 | 10.10 | 10.25 | 216,311 | +0.03(+0.24%) |
Dec 26, 2018 | 10.35 | 10.35 | 10.00 | 10.22 | 110,679 | +0.12(+1.14%) |
Dec 24, 2018 | 10.04 | 10.31 | 10.02 | 10.11 | 59,400 | +0.04(+0.40%) |
Dec 21, 2018 | 10.11 | 10.33 | 10.03 | 10.07 | 166,000 | -0.08(-0.79%) |
Dec 20, 2018 | 10.12 | 10.23 | 10.05 | 10.15 | 191,366 | -0.12(-1.22%) |
Dec 19, 2018 | 10.35 | 10.48 | 10.17 | 10.28 | 100,275 | -0.07(-0.72%) |
Dec 18, 2018 | 10.27 | 10.40 | 10.16 | 10.35 | 125,603 | +0.25(+2.48%) |
Dec 17, 2018 | 10.12 | 10.20 | 10.01 | 10.10 | 100,911 | +0.03(+0.30%) |
Dec 14, 2018 | 10.14 | 10.22 | 10.07 | 10.07 | 172,900 | -0.25(-2.47%) |
Dec 13, 2018 | 10.33 | 10.40 | 10.25 | 10.32 | 82,632 | +0.01(+0.10%) |
Dec 12, 2018 | 10.35 | 10.44 | 10.27 | 10.31 | 49,525 | +0.49(+4.99%) |
Dec 11, 2018 | 9.880 | 9.910 | 9.717 | 9.825 | 607,806 | +0.18(+1.92%) |
Dec 10, 2018 | 9.840 | 9.840 | 9.500 | 9.640 | 228,387 | -0.39(-3.94%) |
Dec 07, 2018 | 10.30 | 10.35 | 9.980 | 10.04 | 148,100 | -0.30(-2.95%) |
Dec 06, 2018 | 10.25 | 10.34 | 10.08 | 10.34 | 195,318 | -0.46(-4.26%) |
Dec 04, 2018 | 11.03 | 11.04 | 10.73 | 10.80 | 236,300 | -0.29(-2.57%) |