Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.66 | 10.75 | 10.65 | 10.69 | 1,785,266 | +0.02(+0.16%) |
Dec 30, 2019 | 10.81 | 10.83 | 10.65 | 10.67 | 1,864,561 | -0.12(-1.14%) |
Dec 27, 2019 | 10.72 | 10.80 | 10.72 | 10.79 | 1,855,514 | +0.06(+0.58%) |
Dec 26, 2019 | 10.68 | 10.77 | 10.68 | 10.73 | 1,440,068 | +0.07(+0.64%) |
Dec 24, 2019 | 10.71 | 10.73 | 10.64 | 10.66 | 1,318,927 | -0.03(-0.27%) |
Dec 23, 2019 | 10.72 | 10.73 | 10.66 | 10.69 | 1,596,875 | -0.01(-0.11%) |
Dec 20, 2019 | 10.65 | 10.72 | 10.64 | 10.70 | 5,679,333 | +0.06(+0.54%) |
Dec 19, 2019 | 10.58 | 10.65 | 10.58 | 10.64 | 2,029,370 | +0.04(+0.38%) |
Dec 18, 2019 | 10.63 | 10.65 | 10.55 | 10.60 | 2,053,749 | -0.01(-0.11%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.56 | 10.62 | 2,837,838 | +0.03(+0.32%) |
Dec 16, 2019 | 10.59 | 10.65 | 10.58 | 10.58 | 4,039,520 | +0.06(+0.54%) |
Dec 13, 2019 | 10.51 | 10.54 | 10.50 | 10.52 | 1,443,294 | +0.02(+0.16%) |
Dec 12, 2019 | 10.52 | 10.55 | 10.48 | 10.51 | 1,386,901 | +0.01(+0.05%) |
Dec 11, 2019 | 10.56 | 10.59 | 10.49 | 10.50 | 1,050,426 | -0.07(-0.70%) |
Dec 10, 2019 | 10.58 | 10.59 | 10.56 | 10.58 | 1,434,743 | -0.01(-0.05%) |
Dec 09, 2019 | 10.56 | 10.59 | 10.56 | 10.58 | 1,480,582 | +0.02(+0.16%) |
Dec 06, 2019 | 10.50 | 10.62 | 10.50 | 10.56 | 1,812,187 | +0.07(+0.65%) |
Dec 05, 2019 | 10.55 | 10.55 | 10.48 | 10.50 | 2,147,834 | -0.01(-0.11%) |
Dec 04, 2019 | 10.47 | 10.52 | 10.46 | 10.51 | 1,723,384 | +0.05(+0.49%) |
Dec 03, 2019 | 10.42 | 10.47 | 10.38 | 10.46 | 1,347,580 | +0.02(+0.16%) |
Dec 02, 2019 | 10.44 | 10.50 | 10.42 | 10.44 | 1,522,002 | +0.02(+0.22%) |
Nov 29, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 924,599 | +0.02(+0.16%) |
Nov 27, 2019 | 10.32 | 10.40 | 10.28 | 10.40 | 1,520,651 | +0.10(+0.94%) |
Nov 26, 2019 | 10.32 | 10.36 | 10.28 | 10.30 | 1,382,849 | -0.02(-0.17%) |
Nov 25, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,016,760 | +0.09(+0.84%) |
Nov 22, 2019 | 10.23 | 10.27 | 10.19 | 10.23 | 1,419,087 | +0.01(+0.06%) |
Nov 21, 2019 | 10.27 | 10.28 | 10.23 | 10.23 | 1,629,354 | -0.03(-0.33%) |
Nov 20, 2019 | 10.26 | 10.31 | 10.25 | 10.26 | 2,131,422 | -0.03(-0.28%) |
Nov 19, 2019 | 10.26 | 10.32 | 10.26 | 10.29 | 1,483,246 | +0.03(+0.33%) |
Nov 18, 2019 | 10.20 | 10.30 | 10.20 | 10.26 | 1,990,104 | +0.05(+0.45%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.16 | 10.21 | 1,660,104 | +0.01(+0.11%) |
Nov 14, 2019 | 10.18 | 10.23 | 10.16 | 10.20 | 1,405,658 | -0.01(-0.06%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.17 | 10.20 | 1,928,629 | -0.06(-0.61%) |
Nov 12, 2019 | 10.28 | 10.30 | 10.24 | 10.27 | 1,464,942 | -0.01(-0.06%) |
Nov 11, 2019 | 10.27 | 10.31 | 10.26 | 10.27 | 1,164,253 | -0.01(-0.11%) |
Nov 08, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 1,897,262 | -0.01(-0.06%) |
Nov 07, 2019 | 10.36 | 10.40 | 10.27 | 10.29 | 1,581,547 | -0.07(-0.71%) |
Nov 06, 2019 | 10.39 | 10.43 | 10.32 | 10.36 | 2,060,906 | -0.02(-0.22%) |
Nov 05, 2019 | 10.39 | 10.44 | 10.33 | 10.39 | 4,078,563 | -0.01(-0.05%) |
Nov 04, 2019 | 10.44 | 10.48 | 10.35 | 10.39 | 2,299,208 | -0.04(-0.38%) |
Nov 01, 2019 | 10.46 | 10.47 | 10.35 | 10.43 | 2,416,132 | +0.00(+0.00%) |
Oct 31, 2019 | 10.34 | 10.44 | 10.31 | 10.43 | 2,891,693 | +0.10(+0.94%) |
Oct 30, 2019 | 10.35 | 10.36 | 10.30 | 10.34 | 1,630,761 | -0.02(-0.17%) |
Oct 29, 2019 | 10.35 | 10.42 | 10.34 | 10.35 | 1,773,347 | +0.00(+0.00%) |
Oct 28, 2019 | 10.36 | 10.43 | 10.32 | 10.35 | 2,522,192 | +0.00(+0.00%) |
Oct 25, 2019 | 10.50 | 10.54 | 10.34 | 10.35 | 3,371,605 | -0.17(-1.57%) |
Oct 24, 2019 | 10.80 | 10.84 | 10.47 | 10.52 | 4,434,344 | -0.29(-2.69%) |
Oct 23, 2019 | 10.81 | 10.83 | 10.77 | 10.81 | 1,770,091 | +0.01(+0.11%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.76 | 10.80 | 1,563,055 | -0.10(-0.89%) |
Oct 21, 2019 | 10.85 | 10.92 | 10.85 | 10.89 | 1,633,955 | +0.05(+0.42%) |
Oct 18, 2019 | 10.77 | 10.87 | 10.77 | 10.85 | 2,152,487 | -0.01(-0.05%) |
Oct 17, 2019 | 10.80 | 10.85 | 10.79 | 10.85 | 1,152,679 | +0.06(+0.53%) |
Oct 16, 2019 | 10.83 | 10.87 | 10.77 | 10.80 | 1,205,484 | -0.02(-0.16%) |
Oct 15, 2019 | 10.80 | 10.87 | 10.77 | 10.81 | 1,794,921 | +0.06(+0.58%) |
Oct 14, 2019 | 10.77 | 10.79 | 10.73 | 10.75 | 832,794 | -0.03(-0.26%) |
Oct 11, 2019 | 10.81 | 10.85 | 10.77 | 10.78 | 1,189,472 | +0.06(+0.53%) |
Oct 10, 2019 | 10.73 | 10.79 | 10.71 | 10.72 | 1,361,897 | +0.01(+0.11%) |
Oct 09, 2019 | 10.73 | 10.76 | 10.65 | 10.71 | 1,378,823 | +0.02(+0.21%) |
Oct 08, 2019 | 10.73 | 10.75 | 10.65 | 10.69 | 1,676,895 | -0.07(-0.64%) |
Oct 07, 2019 | 10.73 | 10.79 | 10.69 | 10.76 | 1,651,177 | +0.03(+0.27%) |
Oct 04, 2019 | 10.63 | 10.75 | 10.62 | 10.73 | 1,441,715 | +0.10(+0.97%) |
Oct 03, 2019 | 10.70 | 10.77 | 10.60 | 10.63 | 2,445,881 | -0.10(-0.90%) |
Oct 02, 2019 | 10.80 | 10.85 | 10.65 | 10.72 | 2,513,746 | -0.12(-1.10%) |
Oct 01, 2019 | 10.93 | 10.97 | 10.79 | 10.84 | 1,700,232 | -0.09(-0.78%) |
Sep 30, 2019 | 10.95 | 10.97 | 10.91 | 10.93 | 1,548,056 | +0.02(+0.21%) |
Sep 27, 2019 | 10.96 | 10.99 | 10.89 | 10.91 | 1,272,969 | -0.03(-0.31%) |
Sep 26, 2019 | 10.96 | 10.99 | 10.92 | 10.94 | 1,129,211 | -0.02(-0.15%) |
Sep 25, 2019 | 10.81 | 10.97 | 10.81 | 10.96 | 2,367,931 | +0.14(+1.34%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.79 | 10.81 | 2,333,058 | -0.03(-0.26%) |
Sep 23, 2019 | 10.88 | 10.90 | 10.83 | 10.84 | 1,546,139 | -0.04(-0.36%) |
Sep 20, 2019 | 10.89 | 10.94 | 10.84 | 10.88 | 3,535,228 | -0.01(-0.05%) |
Sep 19, 2019 | 10.88 | 11.00 | 10.88 | 10.88 | 2,525,333 | +0.03(+0.26%) |
Sep 18, 2019 | 10.83 | 10.86 | 10.81 | 10.86 | 1,168,042 | +0.04(+0.41%) |
Sep 17, 2019 | 10.77 | 10.83 | 10.74 | 10.81 | 1,313,811 | +0.04(+0.41%) |
Sep 16, 2019 | 10.73 | 10.78 | 10.71 | 10.77 | 957,787 | +0.03(+0.26%) |
Sep 13, 2019 | 10.81 | 10.82 | 10.73 | 10.74 | 1,519,562 | -0.03(-0.31%) |
Sep 12, 2019 | 10.76 | 10.80 | 10.70 | 10.77 | 1,177,566 | +0.02(+0.16%) |
Sep 11, 2019 | 10.72 | 10.76 | 10.68 | 10.76 | 2,015,109 | +0.05(+0.47%) |
Sep 10, 2019 | 10.76 | 10.80 | 10.68 | 10.71 | 2,552,403 | -0.06(-0.52%) |
Sep 09, 2019 | 10.60 | 10.78 | 10.58 | 10.76 | 2,336,836 | +0.18(+1.68%) |
Sep 06, 2019 | 10.57 | 10.62 | 10.56 | 10.58 | 1,252,471 | +0.01(+0.10%) |
Sep 05, 2019 | 10.54 | 10.62 | 10.54 | 10.57 | 1,822,929 | +0.07(+0.64%) |
Sep 04, 2019 | 10.44 | 10.54 | 10.43 | 10.51 | 1,575,465 | +0.10(+0.96%) |
Sep 03, 2019 | 10.31 | 10.42 | 10.29 | 10.41 | 1,712,358 | +0.08(+0.76%) |
Aug 30, 2019 | 10.38 | 10.38 | 10.32 | 10.33 | 2,042,069 | -0.02(-0.22%) |
Aug 29, 2019 | 10.33 | 10.36 | 10.28 | 10.35 | 1,203,463 | +0.07(+0.70%) |
Aug 28, 2019 | 10.29 | 10.30 | 10.23 | 10.28 | 1,240,597 | -0.01(-0.11%) |
Aug 27, 2019 | 10.47 | 10.47 | 10.29 | 10.29 | 1,626,621 | -0.17(-1.60%) |
Aug 26, 2019 | 10.43 | 10.47 | 10.41 | 10.46 | 1,381,381 | +0.06(+0.59%) |
Aug 23, 2019 | 10.49 | 10.53 | 10.37 | 10.39 | 1,392,214 | -0.12(-1.11%) |
Aug 22, 2019 | 10.58 | 10.59 | 10.48 | 10.51 | 1,454,589 | -0.04(-0.42%) |
Aug 21, 2019 | 10.52 | 10.60 | 10.50 | 10.56 | 1,649,620 | +0.06(+0.53%) |
Aug 20, 2019 | 10.53 | 10.53 | 10.48 | 10.50 | 1,266,977 | -0.03(-0.26%) |
Aug 19, 2019 | 10.41 | 10.54 | 10.37 | 10.53 | 2,260,919 | +0.19(+1.83%) |
Aug 16, 2019 | 10.37 | 10.41 | 10.33 | 10.34 | 1,867,122 | +0.02(+0.16%) |
Aug 15, 2019 | 10.26 | 10.38 | 10.25 | 10.32 | 1,779,517 | +0.10(+0.98%) |
Aug 14, 2019 | 10.44 | 10.44 | 10.22 | 10.22 | 2,674,462 | -0.24(-2.34%) |
Aug 13, 2019 | 10.44 | 10.52 | 10.43 | 10.47 | 1,270,453 | +0.00(+0.00%) |
Aug 12, 2019 | 10.52 | 10.56 | 10.46 | 10.47 | 767,381 | -0.08(-0.79%) |
Aug 09, 2019 | 10.58 | 10.58 | 10.49 | 10.55 | 1,180,804 | -0.04(-0.37%) |
Aug 08, 2019 | 10.51 | 10.61 | 10.48 | 10.59 | 1,919,556 | +0.12(+1.17%) |
Aug 07, 2019 | 10.30 | 10.50 | 10.26 | 10.47 | 2,126,234 | +0.11(+1.02%) |
Aug 06, 2019 | 10.26 | 10.37 | 10.25 | 10.36 | 1,519,072 | +0.14(+1.36%) |
Aug 05, 2019 | 10.42 | 10.46 | 10.18 | 10.22 | 2,947,838 | -0.27(-2.60%) |
Aug 02, 2019 | 10.47 | 10.51 | 10.37 | 10.49 | 1,702,592 | +0.01(+0.11%) |
Aug 01, 2019 | 10.48 | 10.53 | 10.44 | 10.48 | 2,548,191 | +0.01(+0.05%) |
Jul 31, 2019 | 10.48 | 10.52 | 10.41 | 10.48 | 3,472,788 | +0.03(+0.27%) |
Jul 30, 2019 | 10.37 | 10.47 | 10.36 | 10.45 | 2,338,441 | +0.08(+0.75%) |
Jul 29, 2019 | 10.34 | 10.45 | 10.34 | 10.37 | 2,198,644 | +0.03(+0.27%) |
Jul 26, 2019 | 10.41 | 10.41 | 10.33 | 10.34 | 1,974,353 | -0.06(-0.54%) |
Jul 25, 2019 | 10.47 | 10.52 | 10.38 | 10.40 | 2,930,545 | +0.10(+0.97%) |
Jul 24, 2019 | 10.39 | 10.40 | 10.28 | 10.30 | 2,366,056 | -0.09(-0.86%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.32 | 10.39 | 1,275,477 | +0.06(+0.54%) |
Jul 22, 2019 | 10.35 | 10.37 | 10.29 | 10.33 | 1,198,742 | -0.02(-0.16%) |
Jul 19, 2019 | 10.36 | 10.39 | 10.33 | 10.35 | 1,644,756 | -0.03(-0.27%) |
Jul 18, 2019 | 10.37 | 10.40 | 10.31 | 10.38 | 1,025,175 | -0.01(-0.11%) |
Jul 17, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 974,830 | -0.01(-0.05%) |
Jul 16, 2019 | 10.39 | 10.44 | 10.39 | 10.39 | 1,198,809 | +0.02(+0.16%) |
Jul 15, 2019 | 10.46 | 10.46 | 10.37 | 10.38 | 1,102,144 | -0.04(-0.37%) |
Jul 12, 2019 | 10.39 | 10.44 | 10.39 | 10.42 | 1,064,592 | +0.03(+0.27%) |
Jul 11, 2019 | 10.36 | 10.42 | 10.36 | 10.39 | 1,610,106 | +0.04(+0.43%) |
Jul 10, 2019 | 10.35 | 10.39 | 10.33 | 10.34 | 2,132,244 | +0.03(+0.27%) |
Jul 09, 2019 | 10.26 | 10.32 | 10.22 | 10.32 | 2,132,616 | +0.02(+0.22%) |
Jul 08, 2019 | 10.27 | 10.29 | 10.23 | 10.29 | 1,502,179 | +0.03(+0.27%) |
Jul 05, 2019 | 10.24 | 10.27 | 10.18 | 10.27 | 1,039,984 | +0.01(+0.05%) |
Jul 03, 2019 | 10.21 | 10.28 | 10.21 | 10.26 | 828,574 | +0.04(+0.44%) |
Jul 02, 2019 | 10.19 | 10.23 | 10.16 | 10.22 | 1,730,435 | +0.04(+0.44%) |
Jul 01, 2019 | 10.27 | 10.31 | 10.17 | 10.17 | 2,257,091 | -0.07(-0.65%) |
Jun 28, 2019 | 10.19 | 10.28 | 10.18 | 10.24 | 6,297,564 | +0.06(+0.60%) |
Jun 27, 2019 | 10.14 | 10.21 | 10.10 | 10.18 | 2,043,465 | +0.08(+0.77%) |
Jun 26, 2019 | 10.15 | 10.16 | 10.09 | 10.10 | 2,362,631 | -0.02(-0.22%) |
Jun 25, 2019 | 10.17 | 10.22 | 10.12 | 10.12 | 1,808,533 | -0.02(-0.16%) |
Jun 24, 2019 | 10.20 | 10.26 | 10.14 | 10.14 | 2,321,916 | -0.02(-0.21%) |
Jun 21, 2019 | 10.22 | 10.23 | 10.08 | 10.16 | 5,281,504 | -0.08(-0.79%) |
Jun 20, 2019 | 10.25 | 10.27 | 10.21 | 10.24 | 2,470,122 | +0.02(+0.21%) |
Jun 19, 2019 | 10.24 | 10.25 | 10.18 | 10.22 | 2,071,221 | +0.02(+0.16%) |
Jun 18, 2019 | 10.18 | 10.24 | 10.16 | 10.20 | 1,659,188 | +0.06(+0.59%) |
Jun 17, 2019 | 10.22 | 10.26 | 10.14 | 10.14 | 2,317,102 | -0.06(-0.59%) |
Jun 14, 2019 | 10.18 | 10.24 | 10.18 | 10.20 | 1,350,534 | +0.03(+0.27%) |
Jun 13, 2019 | 10.17 | 10.22 | 10.15 | 10.18 | 2,720,030 | +0.03(+0.32%) |
Jun 12, 2019 | 10.13 | 10.18 | 10.12 | 10.14 | 1,460,960 | +0.03(+0.32%) |
Jun 11, 2019 | 10.15 | 10.17 | 10.08 | 10.11 | 1,720,167 | -0.02(-0.21%) |
Jun 10, 2019 | 10.15 | 10.19 | 10.12 | 10.13 | 1,653,062 | +0.02(+0.21%) |
Jun 07, 2019 | 10.15 | 10.16 | 10.08 | 10.11 | 1,567,488 | -0.04(-0.43%) |
Jun 06, 2019 | 10.13 | 10.17 | 10.02 | 10.15 | 1,197,673 | +0.03(+0.32%) |
Jun 05, 2019 | 10.13 | 10.14 | 10.07 | 10.12 | 1,698,523 | +0.02(+0.16%) |
Jun 04, 2019 | 10.12 | 10.12 | 10.02 | 10.10 | 2,340,549 | +0.02(+0.22%) |
Jun 03, 2019 | 9.958 | 10.10 | 9.958 | 10.08 | 1,956,151 | +0.10(+1.03%) |
May 31, 2019 | 9.925 | 10.03 | 9.898 | 9.980 | 3,586,936 | -0.04(-0.38%) |
May 30, 2019 | 10.08 | 10.10 | 9.983 | 10.02 | 1,551,674 | -0.04(-0.43%) |
May 29, 2019 | 10.09 | 10.10 | 10.03 | 10.06 | 1,519,683 | -0.04(-0.38%) |
May 28, 2019 | 10.18 | 10.20 | 10.09 | 10.10 | 1,683,911 | -0.09(-0.85%) |
May 24, 2019 | 10.15 | 10.19 | 10.12 | 10.19 | 1,787,390 | +0.07(+0.64%) |
May 23, 2019 | 10.04 | 10.12 | 10.03 | 10.12 | 2,102,814 | +0.04(+0.38%) |
May 22, 2019 | 10.15 | 10.18 | 10.06 | 10.08 | 1,484,871 | -0.06(-0.59%) |
May 21, 2019 | 10.12 | 10.14 | 10.03 | 10.14 | 3,228,071 | +0.07(+0.65%) |
May 20, 2019 | 10.08 | 10.16 | 10.06 | 10.08 | 2,635,344 | +0.02(+0.22%) |
May 17, 2019 | 10.10 | 10.13 | 10.06 | 10.06 | 2,971,617 | -0.09(-0.86%) |
May 16, 2019 | 10.16 | 10.19 | 10.12 | 10.14 | 1,854,198 | +0.01(+0.11%) |
May 15, 2019 | 10.06 | 10.16 | 10.05 | 10.13 | 2,108,700 | +0.05(+0.54%) |
May 14, 2019 | 10.02 | 10.11 | 10.00 | 10.08 | 2,301,560 | +0.05(+0.54%) |
May 13, 2019 | 9.991 | 10.07 | 9.991 | 10.02 | 7,714,995 | -0.09(-0.91%) |
May 10, 2019 | 10.06 | 10.18 | 10.03 | 10.12 | 5,720,754 | +0.05(+0.54%) |
May 09, 2019 | 9.855 | 10.08 | 9.779 | 10.06 | 31,590,042 | +0.00(+0.00%) |
May 08, 2019 | 10.32 | 10.36 | 10.31 | 10.06 | 1,183,849 | -0.28(-2.73%) |
May 07, 2019 | 10.32 | 10.40 | 10.29 | 10.34 | 1,398,772 | -0.02(-0.21%) |
May 06, 2019 | 10.26 | 10.39 | 10.26 | 10.37 | 1,792,464 | +0.02(+0.21%) |
May 03, 2019 | 10.32 | 10.42 | 10.31 | 10.34 | 2,325,725 | +0.05(+0.53%) |
May 02, 2019 | 10.20 | 10.31 | 10.16 | 10.29 | 2,856,728 | +0.09(+0.91%) |
May 01, 2019 | 10.19 | 10.26 | 10.18 | 10.20 | 2,405,464 | +0.02(+0.21%) |
Apr 30, 2019 | 10.20 | 10.20 | 10.10 | 10.18 | 1,649,778 | -0.01(-0.11%) |
Apr 29, 2019 | 10.25 | 10.26 | 10.16 | 10.19 | 2,755,957 | -0.05(-0.53%) |
Apr 26, 2019 | 10.17 | 10.26 | 10.12 | 10.24 | 2,003,608 | +0.12(+1.18%) |
Apr 25, 2019 | 10.13 | 10.17 | 10.03 | 10.12 | 2,228,403 | +0.04(+0.38%) |
Apr 24, 2019 | 9.996 | 10.13 | 9.996 | 10.08 | 2,374,669 | +0.08(+0.76%) |
Apr 23, 2019 | 10.03 | 10.07 | 10.00 | 10.01 | 1,634,444 | -0.01(-0.05%) |
Apr 22, 2019 | 10.02 | 10.05 | 9.969 | 10.01 | 1,215,189 | -0.02(-0.22%) |
Apr 18, 2019 | 10.03 | 10.04 | 10.00 | 10.03 | 847,744 | -0.01(-0.11%) |
Apr 17, 2019 | 9.991 | 10.06 | 9.974 | 10.04 | 1,120,416 | +0.05(+0.49%) |
Apr 16, 2019 | 10.09 | 10.10 | 9.960 | 9.996 | 3,191,922 | -0.06(-0.59%) |
Apr 15, 2019 | 10.10 | 10.10 | 10.03 | 10.06 | 1,023,223 | -0.04(-0.43%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.04 | 10.10 | 1,094,534 | +0.04(+0.43%) |
Apr 11, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 945,594 | +0.04(+0.43%) |
Apr 10, 2019 | 9.964 | 10.02 | 9.961 | 10.01 | 1,138,121 | +0.07(+0.71%) |
Apr 09, 2019 | 9.991 | 10.03 | 9.931 | 9.942 | 1,822,792 | -0.08(-0.81%) |
Apr 08, 2019 | 9.996 | 10.02 | 9.980 | 10.02 | 1,500,153 | +0.01(+0.11%) |
Apr 05, 2019 | 9.969 | 10.01 | 9.953 | 10.01 | 1,689,595 | +0.05(+0.49%) |
Apr 04, 2019 | 9.931 | 9.969 | 9.915 | 9.964 | 843,329 | +0.05(+0.49%) |
Apr 03, 2019 | 9.958 | 9.964 | 9.901 | 9.915 | 1,302,010 | -0.01(-0.11%) |
Apr 02, 2019 | 9.974 | 9.974 | 9.909 | 9.925 | 1,013,206 | -0.04(-0.38%) |
Apr 01, 2019 | 9.909 | 9.964 | 9.898 | 9.964 | 1,318,609 | +0.08(+0.82%) |
Mar 29, 2019 | 9.953 | 9.958 | 9.860 | 9.882 | 2,654,841 | -0.02(-0.22%) |
Mar 28, 2019 | 9.833 | 9.904 | 9.817 | 9.904 | 1,684,430 | +0.10(+1.00%) |
Mar 27, 2019 | 9.822 | 9.854 | 9.795 | 9.806 | 1,908,554 | -0.01(-0.05%) |
Mar 26, 2019 | 9.758 | 9.827 | 9.737 | 9.811 | 1,968,764 | +0.10(+1.04%) |
Mar 25, 2019 | 9.727 | 9.795 | 9.690 | 9.711 | 2,108,250 | -0.01(-0.11%) |
Mar 22, 2019 | 9.737 | 9.774 | 9.716 | 9.721 | 1,845,948 | -0.04(-0.38%) |
Mar 21, 2019 | 9.695 | 9.825 | 9.695 | 9.758 | 1,820,476 | +0.07(+0.77%) |
Mar 20, 2019 | 9.743 | 9.798 | 9.684 | 9.684 | 2,744,921 | -0.08(-0.81%) |
Mar 19, 2019 | 9.870 | 9.875 | 9.753 | 9.764 | 1,387,471 | -0.07(-0.70%) |
Mar 18, 2019 | 9.764 | 9.859 | 9.737 | 9.833 | 2,149,168 | +0.07(+0.70%) |
Mar 15, 2019 | 9.753 | 9.764 | 9.690 | 9.764 | 3,540,239 | +0.02(+0.16%) |
Mar 14, 2019 | 9.716 | 9.766 | 9.716 | 9.748 | 1,543,000 | +0.01(+0.11%) |
Mar 13, 2019 | 9.679 | 9.769 | 9.652 | 9.737 | 1,653,287 | +0.09(+0.93%) |
Mar 12, 2019 | 9.658 | 9.690 | 9.637 | 9.647 | 1,502,088 | +0.01(+0.05%) |
Mar 11, 2019 | 9.562 | 9.658 | 9.525 | 9.642 | 1,353,591 | +0.12(+1.28%) |
Mar 08, 2019 | 9.510 | 9.557 | 9.478 | 9.520 | 1,355,093 | -0.02(-0.17%) |
Mar 07, 2019 | 9.562 | 9.613 | 9.531 | 9.536 | 981,142 | -0.03(-0.33%) |
Mar 06, 2019 | 9.658 | 9.690 | 9.547 | 9.568 | 1,636,959 | -0.08(-0.82%) |
Mar 05, 2019 | 9.615 | 9.679 | 9.605 | 9.647 | 1,078,425 | +0.02(+0.22%) |
Mar 04, 2019 | 9.589 | 9.642 | 9.557 | 9.626 | 1,685,025 | +0.05(+0.50%) |
Mar 01, 2019 | 9.652 | 9.652 | 9.544 | 9.578 | 1,505,428 | -0.04(-0.39%) |
Feb 28, 2019 | 9.600 | 9.716 | 9.586 | 9.615 | 2,064,749 | +0.02(+0.17%) |
Feb 27, 2019 | 9.568 | 9.610 | 9.494 | 9.600 | 1,005,080 | +0.03(+0.28%) |
Feb 26, 2019 | 9.578 | 9.610 | 9.552 | 9.573 | 1,002,978 | -0.01(-0.06%) |
Feb 25, 2019 | 9.647 | 9.663 | 9.541 | 9.578 | 1,815,292 | -0.03(-0.28%) |
Feb 22, 2019 | 9.568 | 9.621 | 9.557 | 9.605 | 1,715,443 | +0.05(+0.50%) |
Feb 21, 2019 | 9.552 | 9.584 | 9.536 | 9.557 | 1,285,549 | +0.00(+0.00%) |
Feb 20, 2019 | 9.494 | 9.557 | 9.446 | 9.557 | 1,492,375 | +0.04(+0.39%) |
Feb 19, 2019 | 9.478 | 9.562 | 9.478 | 9.520 | 2,583,772 | +0.04(+0.45%) |
Feb 15, 2019 | 9.499 | 9.525 | 9.430 | 9.478 | 3,003,490 | +0.00(+0.00%) |
Feb 14, 2019 | 9.557 | 9.647 | 9.425 | 9.478 | 4,793,389 | -0.26(-2.72%) |
Feb 13, 2019 | 9.764 | 9.790 | 9.695 | 9.743 | 2,005,847 | -0.01(-0.11%) |
Feb 12, 2019 | 9.774 | 9.801 | 9.740 | 9.753 | 1,997,255 | -0.02(-0.16%) |
Feb 11, 2019 | 9.790 | 9.790 | 9.721 | 9.769 | 1,567,499 | +0.00(+0.00%) |
Feb 08, 2019 | 9.758 | 9.777 | 9.658 | 9.769 | 1,970,975 | -0.01(-0.05%) |
Feb 07, 2019 | 9.711 | 9.795 | 9.711 | 9.774 | 2,039,565 | +0.04(+0.44%) |
Feb 06, 2019 | 9.743 | 9.753 | 9.658 | 9.732 | 1,460,777 | -0.01(-0.11%) |
Feb 05, 2019 | 9.716 | 9.748 | 9.674 | 9.743 | 1,279,302 | +0.03(+0.27%) |
Feb 04, 2019 | 9.600 | 9.716 | 9.562 | 9.716 | 1,561,499 | +0.13(+1.33%) |
Feb 01, 2019 | 9.637 | 9.642 | 9.515 | 9.589 | 1,793,066 | -0.05(-0.49%) |
Jan 31, 2019 | 9.525 | 9.637 | 9.499 | 9.637 | 2,472,341 | +0.10(+1.05%) |
Jan 30, 2019 | 9.478 | 9.568 | 9.425 | 9.536 | 1,328,151 | +0.07(+0.73%) |
Jan 29, 2019 | 9.414 | 9.483 | 9.414 | 9.467 | 1,077,936 | +0.06(+0.62%) |
Jan 28, 2019 | 9.398 | 9.435 | 9.367 | 9.409 | 1,666,694 | +0.01(+0.06%) |
Jan 25, 2019 | 9.409 | 9.420 | 9.351 | 9.404 | 1,272,370 | +0.03(+0.28%) |
Jan 24, 2019 | 9.340 | 9.393 | 9.308 | 9.377 | 1,327,600 | +0.04(+0.40%) |
Jan 23, 2019 | 9.319 | 9.356 | 9.277 | 9.340 | 1,216,733 | +0.04(+0.40%) |
Jan 22, 2019 | 9.382 | 9.404 | 9.245 | 9.303 | 2,361,950 | -0.10(-1.07%) |
Jan 18, 2019 | 9.425 | 9.472 | 9.345 | 9.404 | 1,733,008 | -0.01(-0.06%) |
Jan 17, 2019 | 9.335 | 9.409 | 9.314 | 9.409 | 2,182,927 | +0.05(+0.51%) |
Jan 16, 2019 | 9.409 | 9.425 | 9.330 | 9.361 | 2,058,623 | +0.08(+0.91%) |
Jan 15, 2019 | 9.218 | 9.298 | 9.208 | 9.277 | 1,775,825 | +0.05(+0.57%) |
Jan 14, 2019 | 9.213 | 9.292 | 9.205 | 9.224 | 1,681,525 | -0.01(-0.06%) |
Jan 11, 2019 | 9.192 | 9.247 | 9.160 | 9.229 | 1,875,788 | +0.05(+0.52%) |
Jan 10, 2019 | 9.224 | 9.261 | 9.144 | 9.181 | 1,762,213 | -0.08(-0.91%) |
Jan 09, 2019 | 9.234 | 9.271 | 9.179 | 9.266 | 2,991,316 | +0.08(+0.86%) |
Jan 08, 2019 | 9.155 | 9.192 | 9.107 | 9.187 | 2,642,238 | +0.12(+1.34%) |
Jan 07, 2019 | 9.038 | 9.171 | 8.993 | 9.065 | 3,347,916 | +0.07(+0.77%) |
Jan 04, 2019 | 8.922 | 9.046 | 8.901 | 8.996 | 1,761,715 | +0.14(+1.55%) |
Jan 03, 2019 | 8.895 | 9.001 | 8.858 | 8.858 | 2,843,485 | -0.04(-0.42%) |