Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.509 | 9.576 | 9.509 | 9.567 | 37,527 | +0.00(+0.00%) |
Dec 30, 2019 | 9.702 | 9.702 | 9.567 | 9.567 | 27,386 | +0.04(+0.41%) |
Dec 27, 2019 | 9.528 | 9.595 | 9.523 | 9.528 | 28,946 | -0.02(-0.20%) |
Dec 26, 2019 | 9.421 | 9.567 | 9.421 | 9.547 | 33,228 | +0.15(+1.54%) |
Dec 24, 2019 | 9.392 | 9.450 | 9.392 | 9.402 | 42,799 | -0.02(-0.21%) |
Dec 23, 2019 | 9.499 | 9.499 | 9.334 | 9.421 | 52,696 | +0.01(+0.15%) |
Dec 20, 2019 | 9.495 | 9.495 | 9.381 | 9.407 | 115,622 | -0.08(-0.83%) |
Dec 19, 2019 | 9.477 | 9.512 | 9.468 | 9.486 | 48,923 | -0.07(-0.73%) |
Dec 18, 2019 | 9.599 | 9.599 | 9.556 | 9.556 | 648,763 | +0.00(+0.00%) |
Dec 17, 2019 | 9.687 | 9.687 | 9.556 | 9.556 | 696,542 | -0.06(-0.64%) |
Dec 16, 2019 | 9.521 | 9.660 | 9.512 | 9.617 | 54,495 | +0.18(+1.94%) |
Dec 13, 2019 | 9.442 | 9.477 | 9.355 | 9.434 | 128,915 | +0.03(+0.37%) |
Dec 12, 2019 | 9.285 | 9.399 | 9.242 | 9.399 | 15,862 | +0.11(+1.22%) |
Dec 11, 2019 | 9.283 | 9.329 | 9.256 | 9.285 | 14,712 | +0.10(+1.04%) |
Dec 10, 2019 | 9.146 | 9.215 | 9.146 | 9.189 | 10,259 | +0.00(+0.00%) |
Dec 09, 2019 | 9.172 | 9.250 | 9.172 | 9.189 | 25,092 | +0.01(+0.10%) |
Dec 06, 2019 | 9.163 | 9.207 | 9.163 | 9.180 | 12,834 | +0.05(+0.57%) |
Dec 05, 2019 | 9.189 | 9.189 | 9.119 | 9.128 | 13,793 | -0.05(-0.57%) |
Dec 04, 2019 | 9.146 | 9.203 | 9.146 | 9.180 | 24,948 | +0.04(+0.48%) |
Dec 03, 2019 | 9.163 | 9.163 | 9.084 | 9.137 | 16,767 | -0.17(-1.78%) |
Dec 02, 2019 | 9.407 | 9.407 | 9.268 | 9.303 | 75,664 | -0.04(-0.42%) |
Nov 29, 2019 | 9.355 | 9.372 | 9.259 | 9.342 | 35,294 | -0.14(-1.52%) |
Nov 27, 2019 | 9.451 | 9.486 | 9.434 | 9.486 | 64,056 | +0.06(+0.64%) |
Nov 26, 2019 | 9.372 | 9.425 | 9.364 | 9.425 | 21,520 | +0.06(+0.66%) |
Nov 25, 2019 | 9.294 | 9.399 | 9.246 | 9.364 | 31,516 | +0.12(+1.32%) |
Nov 22, 2019 | 9.276 | 9.276 | 9.242 | 9.242 | 10,771 | +0.02(+0.19%) |
Nov 21, 2019 | 9.276 | 9.276 | 9.178 | 9.224 | 7,895 | +0.03(+0.28%) |
Nov 20, 2019 | 9.250 | 9.261 | 9.189 | 9.198 | 10,626 | -0.09(-0.92%) |
Nov 19, 2019 | 9.381 | 9.381 | 9.268 | 9.283 | 7,608 | -0.04(-0.40%) |
Nov 18, 2019 | 9.390 | 9.390 | 9.312 | 9.320 | 18,012 | -0.08(-0.84%) |
Nov 15, 2019 | 9.416 | 9.451 | 9.391 | 9.399 | 4,354 | +0.02(+0.23%) |
Nov 14, 2019 | 9.460 | 9.460 | 9.359 | 9.377 | 8,650 | -0.12(-1.24%) |
Nov 13, 2019 | 9.512 | 9.530 | 9.486 | 9.495 | 15,442 | -0.12(-1.27%) |
Nov 12, 2019 | 9.721 | 9.730 | 9.617 | 9.617 | 19,825 | -0.15(-1.52%) |
Nov 11, 2019 | 9.678 | 9.791 | 9.644 | 9.765 | 8,463 | -0.11(-1.15%) |
Nov 08, 2019 | 9.817 | 9.896 | 9.817 | 9.879 | 5,500 | +0.10(+0.98%) |
Nov 07, 2019 | 9.844 | 9.844 | 9.783 | 9.783 | 11,149 | -0.03(-0.36%) |
Nov 06, 2019 | 9.940 | 9.940 | 9.817 | 9.817 | 5,592 | -0.10(-1.06%) |
Nov 05, 2019 | 9.800 | 9.937 | 9.800 | 9.922 | 15,291 | +0.23(+2.34%) |
Nov 04, 2019 | 9.687 | 9.721 | 9.682 | 9.695 | 9,669 | +0.07(+0.73%) |
Nov 01, 2019 | 9.573 | 9.644 | 9.564 | 9.625 | 66,119 | +0.10(+1.10%) |
Oct 31, 2019 | 9.739 | 9.739 | 9.486 | 9.521 | 71,722 | -0.24(-2.50%) |
Oct 30, 2019 | 9.678 | 9.774 | 9.678 | 9.765 | 68,727 | -0.05(-0.53%) |
Oct 29, 2019 | 9.879 | 9.879 | 9.791 | 9.817 | 10,027 | -0.15(-1.49%) |
Oct 28, 2019 | 9.887 | 10.000 | 9.887 | 9.966 | 16,520 | +0.09(+0.88%) |
Oct 25, 2019 | 9.844 | 9.879 | 9.826 | 9.879 | 2,864 | +0.03(+0.35%) |
Oct 24, 2019 | 9.870 | 9.972 | 9.835 | 9.844 | 9,528 | -0.04(-0.43%) |
Oct 23, 2019 | 9.748 | 9.896 | 9.748 | 9.887 | 7,469 | +0.10(+0.98%) |
Oct 22, 2019 | 9.721 | 9.817 | 9.721 | 9.791 | 13,080 | +0.04(+0.45%) |
Oct 21, 2019 | 9.756 | 9.765 | 9.713 | 9.748 | 10,360 | +0.09(+0.91%) |
Oct 18, 2019 | 9.660 | 9.667 | 9.639 | 9.660 | 23,720 | +0.02(+0.17%) |
Oct 17, 2019 | 9.678 | 9.704 | 9.643 | 9.643 | 10,268 | +0.00(+0.00%) |
Oct 16, 2019 | 9.556 | 9.653 | 9.468 | 9.643 | 29,085 | -0.04(-0.45%) |
Oct 15, 2019 | 9.608 | 9.748 | 9.608 | 9.687 | 27,586 | +0.05(+0.54%) |
Oct 14, 2019 | 9.748 | 9.748 | 9.622 | 9.634 | 9,061 | -0.08(-0.81%) |
Oct 11, 2019 | 9.556 | 9.772 | 9.556 | 9.713 | 23,720 | +0.15(+1.55%) |
Oct 10, 2019 | 9.442 | 9.608 | 9.442 | 9.564 | 13,715 | +0.14(+1.48%) |
Oct 09, 2019 | 9.434 | 9.457 | 9.416 | 9.425 | 21,361 | +0.11(+1.22%) |
Oct 08, 2019 | 9.346 | 9.368 | 9.311 | 9.311 | 11,273 | -0.11(-1.20%) |
Oct 07, 2019 | 9.372 | 9.482 | 9.372 | 9.425 | 8,170 | +0.01(+0.09%) |
Oct 04, 2019 | 9.399 | 9.433 | 9.372 | 9.416 | 10,657 | +0.05(+0.56%) |
Oct 03, 2019 | 9.329 | 9.381 | 9.289 | 9.364 | 16,894 | +0.08(+0.85%) |
Oct 02, 2019 | 9.294 | 9.319 | 9.268 | 9.285 | 11,698 | -0.09(-0.94%) |
Oct 01, 2019 | 9.516 | 9.516 | 9.356 | 9.373 | 58,405 | -0.11(-1.19%) |
Sep 30, 2019 | 9.486 | 9.530 | 9.486 | 9.486 | 50,181 | +0.01(+0.09%) |
Sep 27, 2019 | 9.486 | 9.573 | 9.451 | 9.477 | 88,808 | -0.05(-0.55%) |
Sep 26, 2019 | 9.564 | 9.573 | 9.495 | 9.530 | 7,784 | -0.07(-0.72%) |
Sep 25, 2019 | 9.495 | 9.616 | 9.495 | 9.599 | 17,274 | -0.07(-0.72%) |
Sep 24, 2019 | 9.870 | 9.870 | 9.617 | 9.669 | 6,391 | -0.20(-2.03%) |
Sep 23, 2019 | 9.905 | 9.905 | 9.847 | 9.870 | 27,068 | -0.03(-0.35%) |
Sep 20, 2019 | 10.00 | 10.00 | 9.905 | 9.905 | 15,584 | -0.18(-1.77%) |
Sep 19, 2019 | 10.03 | 10.14 | 10.03 | 10.08 | 26,518 | -0.09(-0.90%) |
Sep 18, 2019 | 10.26 | 10.27 | 10.13 | 10.18 | 51,512 | -0.22(-2.14%) |
Sep 17, 2019 | 10.36 | 10.40 | 10.36 | 10.40 | 5,048 | +0.00(+0.04%) |
Sep 16, 2019 | 10.35 | 10.42 | 10.35 | 10.39 | 5,893 | -0.03(-0.25%) |
Sep 13, 2019 | 10.41 | 10.42 | 10.38 | 10.42 | 4,812 | +0.00(+0.00%) |
Sep 12, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,923 | -0.10(-0.91%) |
Sep 11, 2019 | 10.42 | 10.52 | 10.42 | 10.52 | 17,733 | +0.18(+1.77%) |
Sep 10, 2019 | 10.37 | 10.42 | 10.31 | 10.33 | 295,604 | +0.00(+0.00%) |
Sep 09, 2019 | 10.23 | 10.36 | 10.18 | 10.33 | 342,094 | +0.29(+2.87%) |
Sep 06, 2019 | 9.992 | 10.10 | 9.992 | 10.04 | 39,763 | +0.10(+1.05%) |
Sep 05, 2019 | 9.957 | 10.03 | 9.931 | 9.940 | 21,593 | +0.07(+0.71%) |
Sep 04, 2019 | 9.852 | 9.896 | 9.852 | 9.870 | 12,962 | +0.10(+0.98%) |
Sep 03, 2019 | 9.678 | 9.774 | 9.678 | 9.774 | 16,330 | +0.08(+0.81%) |
Aug 30, 2019 | 9.608 | 9.717 | 9.608 | 9.695 | 23,605 | +0.17(+1.74%) |
Aug 29, 2019 | 9.451 | 9.564 | 9.451 | 9.530 | 32,564 | +0.12(+1.25%) |
Aug 28, 2019 | 9.377 | 9.426 | 9.377 | 9.412 | 4,935 | +0.03(+0.33%) |
Aug 27, 2019 | 9.495 | 9.495 | 9.381 | 9.381 | 7,658 | +0.02(+0.19%) |
Aug 26, 2019 | 9.311 | 9.368 | 9.311 | 9.364 | 3,506 | +0.14(+1.51%) |
Aug 23, 2019 | 9.381 | 9.425 | 9.207 | 9.224 | 22,230 | -0.16(-1.67%) |
Aug 22, 2019 | 9.530 | 9.530 | 9.364 | 9.381 | 9,627 | -0.13(-1.38%) |
Aug 21, 2019 | 9.521 | 9.521 | 9.460 | 9.512 | 15,752 | +0.05(+0.55%) |
Aug 20, 2019 | 9.442 | 9.547 | 9.442 | 9.460 | 7,150 | -0.01(-0.09%) |
Aug 19, 2019 | 9.495 | 9.521 | 9.468 | 9.468 | 4,310 | +0.00(+0.00%) |
Aug 16, 2019 | 9.512 | 9.512 | 9.425 | 9.468 | 29,220 | +0.10(+1.12%) |
Aug 15, 2019 | 9.372 | 9.390 | 9.318 | 9.364 | 10,933 | -0.04(-0.46%) |
Aug 14, 2019 | 9.442 | 9.468 | 9.399 | 9.407 | 131,075 | -0.31(-3.14%) |
Aug 13, 2019 | 9.425 | 9.774 | 9.425 | 9.713 | 27,908 | +0.15(+1.55%) |
Aug 12, 2019 | 9.512 | 9.599 | 9.512 | 9.564 | 22,160 | -0.15(-1.53%) |
Aug 09, 2019 | 9.748 | 9.774 | 9.678 | 9.713 | 17,647 | -0.21(-2.11%) |
Aug 08, 2019 | 9.826 | 9.922 | 9.826 | 9.922 | 18,961 | +0.16(+1.61%) |
Aug 07, 2019 | 9.660 | 9.791 | 9.617 | 9.765 | 38,430 | -0.04(-0.44%) |
Aug 06, 2019 | 9.852 | 9.852 | 9.739 | 9.809 | 20,707 | -0.07(-0.71%) |
Aug 05, 2019 | 9.975 | 9.975 | 9.800 | 9.879 | 30,088 | -0.37(-3.58%) |
Aug 02, 2019 | 10.33 | 10.33 | 10.21 | 10.25 | 18,563 | -0.03(-0.34%) |
Aug 01, 2019 | 10.64 | 10.66 | 10.27 | 10.28 | 43,105 | -0.49(-4.54%) |
Jul 31, 2019 | 10.82 | 10.89 | 10.68 | 10.77 | 158,456 | -0.13(-1.20%) |
Jul 30, 2019 | 10.94 | 10.94 | 10.84 | 10.90 | 7,864 | -0.07(-0.62%) |
Jul 29, 2019 | 10.96 | 11.01 | 10.96 | 10.97 | 7,945 | -0.09(-0.82%) |
Jul 26, 2019 | 11.03 | 11.06 | 11.02 | 11.06 | 11,802 | -0.02(-0.15%) |
Jul 25, 2019 | 11.27 | 11.27 | 11.07 | 11.07 | 16,676 | -0.21(-1.86%) |
Jul 24, 2019 | 11.31 | 11.31 | 11.26 | 11.28 | 20,258 | -0.01(-0.08%) |
Jul 23, 2019 | 11.26 | 11.31 | 11.26 | 11.29 | 41,985 | +0.05(+0.47%) |
Jul 22, 2019 | 11.28 | 11.28 | 11.24 | 11.24 | 8,641 | +0.04(+0.39%) |
Jul 19, 2019 | 11.29 | 11.29 | 11.20 | 11.20 | 9,969 | -0.01(-0.12%) |
Jul 18, 2019 | 11.17 | 11.22 | 11.16 | 11.21 | 9,746 | +0.04(+0.35%) |
Jul 17, 2019 | 11.22 | 11.22 | 11.17 | 11.17 | 11,557 | -0.07(-0.61%) |
Jul 16, 2019 | 11.14 | 11.27 | 11.14 | 11.24 | 6,534 | -0.05(-0.40%) |
Jul 15, 2019 | 11.36 | 11.36 | 11.26 | 11.28 | 5,849 | -0.01(-0.08%) |
Jul 12, 2019 | 11.26 | 11.30 | 11.25 | 11.29 | 11,917 | +0.00(+0.00%) |
Jul 11, 2019 | 11.32 | 11.32 | 11.26 | 11.29 | 10,768 | -0.03(-0.23%) |
Jul 10, 2019 | 11.38 | 11.38 | 11.30 | 11.32 | 14,916 | +0.03(+0.31%) |
Jul 09, 2019 | 11.27 | 11.28 | 11.22 | 11.28 | 19,288 | -0.12(-1.03%) |
Jul 08, 2019 | 11.35 | 11.46 | 11.35 | 11.40 | 28,049 | -0.00(-0.04%) |
Jul 05, 2019 | 11.45 | 11.45 | 11.36 | 11.41 | 16,042 | -0.06(-0.55%) |
Jul 03, 2019 | 11.47 | 11.47 | 11.46 | 11.47 | 2,750 | -0.06(-0.52%) |
Jul 02, 2019 | 11.59 | 11.59 | 11.52 | 11.53 | 26,061 | -0.16(-1.41%) |
Jul 01, 2019 | 11.70 | 11.75 | 11.65 | 11.69 | 12,123 | +0.10(+0.90%) |
Jun 28, 2019 | 11.58 | 11.59 | 11.50 | 11.59 | 32,314 | +0.07(+0.61%) |
Jun 27, 2019 | 11.48 | 11.54 | 11.47 | 11.52 | 45,623 | +0.07(+0.61%) |
Jun 26, 2019 | 11.39 | 11.48 | 11.39 | 11.45 | 90,490 | +0.10(+0.86%) |
Jun 25, 2019 | 11.48 | 11.48 | 11.35 | 11.35 | 3,040 | -0.03(-0.25%) |
Jun 24, 2019 | 11.40 | 11.44 | 11.38 | 11.38 | 15,230 | +0.00(+0.00%) |
Jun 21, 2019 | 11.35 | 11.40 | 11.35 | 11.38 | 7,333 | -0.03(-0.22%) |
Jun 20, 2019 | 11.39 | 11.42 | 11.38 | 11.40 | 2,070 | +0.11(+0.99%) |
Jun 19, 2019 | 11.29 | 11.34 | 11.25 | 11.29 | 7,087 | +0.03(+0.31%) |
Jun 18, 2019 | 11.14 | 11.32 | 11.14 | 11.26 | 19,298 | +0.26(+2.33%) |
Jun 17, 2019 | 10.94 | 11.04 | 10.94 | 11.00 | 8,821 | +0.02(+0.22%) |
Jun 14, 2019 | 11.00 | 11.00 | 10.96 | 10.98 | 7,219 | -0.05(-0.41%) |
Jun 13, 2019 | 11.07 | 11.07 | 11.00 | 11.02 | 5,315 | -0.09(-0.78%) |
Jun 12, 2019 | 11.16 | 11.17 | 11.10 | 11.11 | 16,657 | -0.16(-1.39%) |
Jun 11, 2019 | 11.31 | 11.31 | 11.23 | 11.27 | 10,433 | +0.15(+1.33%) |
Jun 10, 2019 | 11.15 | 11.18 | 11.12 | 11.12 | 4,396 | -0.05(-0.46%) |
Jun 07, 2019 | 11.10 | 11.18 | 11.10 | 11.17 | 17,647 | +0.10(+0.86%) |
Jun 06, 2019 | 11.02 | 11.08 | 11.02 | 11.07 | 8,124 | -0.01(-0.08%) |
Jun 05, 2019 | 11.11 | 11.11 | 11.01 | 11.08 | 10,253 | -0.07(-0.65%) |
Jun 04, 2019 | 11.07 | 11.16 | 11.07 | 11.16 | 9,483 | +0.03(+0.26%) |
Jun 03, 2019 | 11.02 | 11.13 | 11.02 | 11.13 | 34,527 | +0.09(+0.83%) |
May 31, 2019 | 10.93 | 11.04 | 10.93 | 11.03 | 12,490 | +0.05(+0.44%) |
May 30, 2019 | 11.03 | 11.06 | 10.98 | 10.99 | 9,175 | -0.04(-0.40%) |
May 29, 2019 | 11.00 | 11.04 | 10.98 | 11.03 | 7,642 | +0.02(+0.17%) |
May 28, 2019 | 11.09 | 11.11 | 11.01 | 11.01 | 4,668 | +0.03(+0.32%) |
May 24, 2019 | 10.97 | 11.00 | 10.96 | 10.98 | 3,323 | +0.03(+0.24%) |
May 23, 2019 | 10.95 | 10.96 | 10.88 | 10.95 | 17,231 | -0.10(-0.95%) |
May 22, 2019 | 11.11 | 11.11 | 11.02 | 11.06 | 5,947 | -0.05(-0.47%) |
May 21, 2019 | 11.09 | 11.11 | 11.09 | 11.11 | 5,919 | +0.09(+0.84%) |
May 20, 2019 | 11.02 | 11.02 | 10.93 | 11.02 | 14,081 | -0.01(-0.05%) |
May 17, 2019 | 11.10 | 11.10 | 11.02 | 11.02 | 10,771 | -0.17(-1.48%) |
May 16, 2019 | 11.26 | 11.32 | 11.17 | 11.19 | 16,717 | -0.03(-0.23%) |
May 15, 2019 | 11.13 | 11.24 | 11.10 | 11.21 | 6,947 | -0.03(-0.23%) |
May 14, 2019 | 11.23 | 11.27 | 11.20 | 11.24 | 7,453 | +0.11(+1.02%) |
May 13, 2019 | 11.20 | 11.26 | 11.07 | 11.13 | 82,872 | -0.41(-3.54%) |
May 10, 2019 | 11.37 | 11.60 | 11.37 | 11.54 | 12,261 | +0.15(+1.29%) |
May 09, 2019 | 11.30 | 11.40 | 11.26 | 11.39 | 10,630 | -0.03(-0.31%) |
May 08, 2019 | 11.46 | 11.51 | 11.42 | 11.42 | 30,255 | -0.15(-1.28%) |
May 07, 2019 | 11.63 | 11.63 | 11.52 | 11.57 | 13,945 | -0.18(-1.56%) |
May 06, 2019 | 11.61 | 11.75 | 11.61 | 11.75 | 7,863 | -0.11(-0.96%) |
May 03, 2019 | 11.69 | 11.88 | 11.69 | 11.87 | 20,741 | +0.17(+1.49%) |
May 02, 2019 | 11.71 | 11.74 | 11.65 | 11.69 | 8,313 | -0.02(-0.17%) |
May 01, 2019 | 11.86 | 11.86 | 11.70 | 11.72 | 5,427 | -0.11(-0.93%) |
Apr 30, 2019 | 11.90 | 11.90 | 11.80 | 11.82 | 167,892 | -0.14(-1.15%) |
Apr 29, 2019 | 11.94 | 11.96 | 11.92 | 11.96 | 5,385 | -0.02(-0.16%) |
Apr 26, 2019 | 11.95 | 11.99 | 11.93 | 11.98 | 13,407 | +0.05(+0.44%) |
Apr 25, 2019 | 12.01 | 12.01 | 11.91 | 11.93 | 5,516 | -0.11(-0.94%) |
Apr 24, 2019 | 12.10 | 12.10 | 12.00 | 12.04 | 6,539 | -0.16(-1.29%) |
Apr 23, 2019 | 12.15 | 12.21 | 12.11 | 12.20 | 37,306 | +0.12(+1.01%) |
Apr 22, 2019 | 11.90 | 12.08 | 11.90 | 12.08 | 43,502 | +0.07(+0.58%) |
Apr 18, 2019 | 11.99 | 12.03 | 11.99 | 12.01 | 24,293 | -0.04(-0.36%) |
Apr 17, 2019 | 12.02 | 12.11 | 12.02 | 12.05 | 16,337 | +0.06(+0.47%) |
Apr 16, 2019 | 11.92 | 12.00 | 11.92 | 11.99 | 6,347 | +0.07(+0.55%) |
Apr 15, 2019 | 11.91 | 11.93 | 11.89 | 11.93 | 6,297 | -0.06(-0.51%) |
Apr 12, 2019 | 11.95 | 12.00 | 11.95 | 11.99 | 6,302 | +0.18(+1.55%) |
Apr 11, 2019 | 11.83 | 11.85 | 11.77 | 11.81 | 5,286 | -0.12(-1.02%) |
Apr 10, 2019 | 11.92 | 11.95 | 11.89 | 11.93 | 8,884 | +0.08(+0.66%) |
Apr 09, 2019 | 11.92 | 11.92 | 11.84 | 11.85 | 1,976 | -0.10(-0.80%) |
Apr 08, 2019 | 11.85 | 11.95 | 11.85 | 11.95 | 8,600 | +0.03(+0.22%) |
Apr 05, 2019 | 11.86 | 11.96 | 11.86 | 11.92 | 7,104 | -0.03(-0.29%) |
Apr 04, 2019 | 11.90 | 11.96 | 11.89 | 11.96 | 7,553 | -0.04(-0.36%) |
Apr 03, 2019 | 12.04 | 12.12 | 12.00 | 12.00 | 11,506 | +0.03(+0.22%) |
Apr 02, 2019 | 11.97 | 11.99 | 11.92 | 11.97 | 9,990 | -0.04(-0.36%) |
Apr 01, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 14,551 | +0.21(+1.77%) |
Mar 29, 2019 | 11.79 | 11.81 | 11.76 | 11.81 | 10,657 | +0.06(+0.50%) |
Mar 28, 2019 | 11.72 | 11.75 | 11.70 | 11.75 | 27,302 | +0.07(+0.62%) |
Mar 27, 2019 | 11.74 | 11.74 | 11.63 | 11.68 | 28,553 | -0.17(-1.47%) |
Mar 26, 2019 | 11.78 | 11.87 | 11.78 | 11.85 | 3,466 | +0.07(+0.59%) |
Mar 25, 2019 | 11.72 | 11.78 | 11.72 | 11.78 | 5,266 | -0.08(-0.68%) |
Mar 22, 2019 | 11.96 | 11.96 | 11.85 | 11.86 | 18,907 | -0.25(-2.08%) |
Mar 21, 2019 | 11.98 | 12.13 | 11.98 | 12.11 | 13,983 | +0.06(+0.47%) |
Mar 20, 2019 | 11.95 | 12.10 | 11.92 | 12.06 | 9,812 | +0.05(+0.40%) |
Mar 19, 2019 | 12.02 | 12.05 | 11.99 | 12.01 | 17,164 | +0.00(+0.00%) |
Mar 18, 2019 | 11.89 | 12.01 | 11.89 | 12.01 | 15,175 | +0.11(+0.89%) |
Mar 15, 2019 | 11.87 | 11.95 | 11.80 | 11.90 | 14,896 | +0.01(+0.08%) |
Mar 14, 2019 | 11.90 | 11.90 | 11.87 | 11.89 | 5,580 | -0.06(-0.53%) |
Mar 13, 2019 | 11.87 | 11.96 | 11.87 | 11.96 | 7,482 | +0.12(+1.03%) |
Mar 12, 2019 | 11.82 | 11.85 | 11.80 | 11.83 | 26,056 | -0.03(-0.29%) |
Mar 11, 2019 | 11.74 | 11.88 | 11.74 | 11.87 | 64,168 | +0.16(+1.34%) |
Mar 08, 2019 | 11.69 | 11.72 | 11.69 | 11.71 | 11,344 | -0.18(-1.54%) |
Mar 07, 2019 | 12.00 | 12.00 | 11.86 | 11.89 | 31,995 | -0.11(-0.94%) |
Mar 06, 2019 | 12.11 | 12.11 | 12.00 | 12.01 | 8,319 | -0.11(-0.89%) |
Mar 05, 2019 | 12.09 | 12.12 | 12.05 | 12.12 | 23,456 | +0.01(+0.09%) |
Mar 04, 2019 | 12.11 | 12.19 | 12.01 | 12.10 | 26,868 | +0.07(+0.58%) |
Mar 01, 2019 | 12.13 | 12.13 | 11.97 | 12.03 | 6,187 | -0.01(-0.07%) |
Feb 28, 2019 | 12.10 | 12.10 | 12.00 | 12.04 | 82,736 | -0.16(-1.29%) |
Feb 27, 2019 | 12.26 | 12.26 | 12.20 | 12.20 | 5,352 | -0.06(-0.52%) |
Feb 26, 2019 | 12.23 | 12.28 | 12.23 | 12.26 | 4,948 | -0.01(-0.05%) |
Feb 25, 2019 | 12.29 | 12.31 | 12.26 | 12.27 | 12,546 | +0.00(+0.00%) |
Feb 22, 2019 | 12.25 | 12.32 | 12.23 | 12.27 | 11,344 | +0.10(+0.79%) |
Feb 21, 2019 | 12.21 | 12.22 | 12.14 | 12.17 | 11,260 | -0.01(-0.07%) |
Feb 20, 2019 | 12.08 | 12.20 | 12.08 | 12.18 | 15,437 | +0.10(+0.79%) |
Feb 19, 2019 | 11.89 | 12.10 | 11.89 | 12.09 | 14,081 | +0.17(+1.46%) |
Feb 15, 2019 | 11.91 | 11.94 | 11.89 | 11.91 | 15,813 | -0.03(-0.22%) |
Feb 14, 2019 | 11.84 | 11.94 | 11.84 | 11.94 | 17,741 | +0.05(+0.44%) |
Feb 13, 2019 | 11.93 | 11.97 | 11.86 | 11.89 | 16,432 | -0.02(-0.15%) |
Feb 12, 2019 | 11.91 | 11.92 | 11.86 | 11.90 | 22,657 | +0.10(+0.89%) |
Feb 11, 2019 | 11.87 | 11.87 | 11.79 | 11.80 | 9,483 | -0.08(-0.66%) |
Feb 08, 2019 | 11.96 | 11.96 | 11.86 | 11.88 | 19,365 | -0.25(-2.09%) |
Feb 07, 2019 | 12.16 | 12.21 | 12.05 | 12.13 | 16,199 | -0.11(-0.93%) |
Feb 06, 2019 | 12.40 | 12.40 | 12.21 | 12.24 | 14,635 | -0.20(-1.61%) |
Feb 05, 2019 | 12.35 | 12.47 | 12.35 | 12.44 | 13,354 | +0.07(+0.56%) |
Feb 04, 2019 | 12.25 | 12.37 | 12.25 | 12.37 | 28,883 | +0.05(+0.43%) |
Feb 01, 2019 | 12.35 | 12.37 | 12.29 | 12.32 | 10,886 | -0.09(-0.70%) |
Jan 31, 2019 | 12.31 | 12.44 | 12.31 | 12.41 | 10,891 | +0.18(+1.45%) |
Jan 30, 2019 | 12.11 | 12.29 | 12.03 | 12.23 | 38,702 | +0.17(+1.42%) |
Jan 29, 2019 | 12.07 | 12.10 | 12.05 | 12.06 | 10,369 | -0.07(-0.58%) |
Jan 28, 2019 | 12.06 | 12.13 | 12.04 | 12.13 | 40,331 | -0.04(-0.36%) |
Jan 25, 2019 | 12.11 | 12.25 | 12.11 | 12.17 | 12,948 | +0.16(+1.31%) |
Jan 24, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 14,133 | +0.09(+0.73%) |
Jan 23, 2019 | 11.93 | 11.95 | 11.89 | 11.93 | 13,553 | +0.08(+0.66%) |
Jan 22, 2019 | 11.98 | 11.98 | 11.81 | 11.85 | 49,231 | -0.30(-2.44%) |
Jan 18, 2019 | 12.09 | 12.17 | 12.09 | 12.15 | 12,948 | +0.13(+1.08%) |
Jan 17, 2019 | 11.88 | 12.04 | 11.88 | 12.02 | 144,258 | +0.20(+1.71%) |
Jan 16, 2019 | 11.79 | 11.86 | 11.78 | 11.82 | 10,283 | +0.15(+1.27%) |
Jan 15, 2019 | 11.69 | 11.77 | 11.65 | 11.67 | 26,403 | -0.02(-0.15%) |
Jan 14, 2019 | 11.62 | 11.73 | 11.61 | 11.69 | 8,838 | -0.08(-0.67%) |
Jan 11, 2019 | 11.64 | 11.77 | 11.64 | 11.76 | 2,406 | -0.03(-0.22%) |
Jan 10, 2019 | 11.56 | 11.79 | 11.56 | 11.79 | 9,388 | +0.05(+0.45%) |
Jan 09, 2019 | 11.69 | 11.75 | 11.69 | 11.74 | 27,169 | +0.18(+1.59%) |
Jan 08, 2019 | 11.43 | 11.56 | 11.43 | 11.55 | 5,873 | +0.12(+1.03%) |
Jan 07, 2019 | 11.46 | 11.48 | 11.38 | 11.44 | 9,991 | -0.01(-0.12%) |
Jan 04, 2019 | 11.16 | 11.47 | 11.15 | 11.45 | 175,783 | +0.67(+6.24%) |
Jan 03, 2019 | 10.88 | 10.88 | 10.78 | 10.78 | 14,550 | -0.19(-1.75%) |