Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.62 | 12.67 | 12.60 | 12.61 | 594,479 | -0.03(-0.23%) |
Dec 30, 2019 | 12.65 | 12.69 | 12.57 | 12.64 | 735,268 | -0.01(-0.09%) |
Dec 27, 2019 | 12.69 | 12.71 | 12.63 | 12.65 | 495,906 | -0.05(-0.43%) |
Dec 26, 2019 | 12.73 | 12.73 | 12.62 | 12.71 | 499,727 | -0.02(-0.17%) |
Dec 24, 2019 | 12.71 | 12.73 | 12.68 | 12.73 | 285,471 | +0.03(+0.23%) |
Dec 23, 2019 | 12.68 | 12.71 | 12.63 | 12.70 | 574,210 | +0.01(+0.11%) |
Dec 20, 2019 | 12.74 | 12.78 | 12.64 | 12.68 | 1,676,142 | -0.04(-0.34%) |
Dec 19, 2019 | 12.70 | 12.83 | 12.63 | 12.73 | 1,152,083 | -0.02(-0.17%) |
Dec 18, 2019 | 12.83 | 12.86 | 12.73 | 12.75 | 1,222,729 | -0.06(-0.44%) |
Dec 17, 2019 | 12.62 | 12.91 | 12.62 | 12.81 | 1,823,702 | +0.19(+1.54%) |
Dec 16, 2019 | 12.41 | 12.68 | 12.40 | 12.61 | 1,476,694 | +0.26(+2.08%) |
Dec 13, 2019 | 12.26 | 12.37 | 12.22 | 12.35 | 623,265 | +0.15(+1.21%) |
Dec 12, 2019 | 12.14 | 12.27 | 12.12 | 12.21 | 629,006 | +0.12(+0.99%) |
Dec 11, 2019 | 12.11 | 12.12 | 12.01 | 12.09 | 561,808 | -0.01(-0.06%) |
Dec 10, 2019 | 12.09 | 12.14 | 12.07 | 12.09 | 1,082,195 | -0.01(-0.06%) |
Dec 09, 2019 | 12.11 | 12.13 | 12.09 | 12.10 | 865,996 | +0.04(+0.35%) |
Dec 06, 2019 | 12.00 | 12.08 | 11.97 | 12.06 | 999,779 | +0.13(+1.12%) |
Dec 05, 2019 | 11.97 | 12.00 | 11.88 | 11.92 | 631,535 | -0.04(-0.35%) |
Dec 04, 2019 | 11.85 | 12.00 | 11.85 | 11.97 | 602,771 | +0.12(+1.01%) |
Dec 03, 2019 | 11.80 | 11.86 | 11.71 | 11.85 | 554,544 | +0.00(+0.00%) |
Dec 02, 2019 | 11.94 | 11.94 | 11.82 | 11.85 | 582,102 | -0.04(-0.35%) |
Nov 29, 2019 | 11.85 | 11.90 | 11.83 | 11.89 | 362,743 | +0.04(+0.36%) |
Nov 27, 2019 | 11.69 | 11.85 | 11.65 | 11.85 | 664,153 | +0.17(+1.45%) |
Nov 26, 2019 | 11.66 | 11.70 | 11.64 | 11.68 | 441,589 | +0.01(+0.12%) |
Nov 25, 2019 | 11.54 | 11.68 | 11.54 | 11.66 | 525,010 | +0.14(+1.22%) |
Nov 22, 2019 | 11.59 | 11.62 | 11.45 | 11.52 | 566,475 | -0.06(-0.55%) |
Nov 21, 2019 | 11.67 | 11.69 | 11.46 | 11.59 | 719,035 | -0.09(-0.78%) |
Nov 20, 2019 | 11.60 | 11.69 | 11.59 | 11.68 | 717,706 | +0.08(+0.73%) |
Nov 19, 2019 | 11.62 | 11.66 | 11.59 | 11.59 | 529,234 | +0.01(+0.12%) |
Nov 18, 2019 | 11.58 | 11.64 | 11.54 | 11.58 | 409,182 | +0.02(+0.18%) |
Nov 15, 2019 | 11.62 | 11.66 | 11.55 | 11.56 | 579,395 | -0.01(-0.06%) |
Nov 14, 2019 | 11.55 | 11.61 | 11.51 | 11.57 | 630,094 | +0.06(+0.55%) |
Nov 13, 2019 | 11.54 | 11.64 | 11.45 | 11.50 | 590,456 | -0.06(-0.55%) |
Nov 12, 2019 | 11.51 | 11.57 | 11.47 | 11.57 | 587,591 | +0.06(+0.49%) |
Nov 11, 2019 | 11.52 | 11.63 | 11.47 | 11.51 | 625,886 | -0.01(-0.12%) |
Nov 08, 2019 | 11.47 | 11.64 | 11.47 | 11.52 | 503,581 | +0.02(+0.18%) |
Nov 07, 2019 | 11.76 | 11.76 | 11.47 | 11.50 | 898,995 | -0.23(-1.98%) |
Nov 06, 2019 | 11.42 | 11.78 | 11.29 | 11.73 | 2,373,094 | +0.51(+4.52%) |
Nov 05, 2019 | 11.33 | 11.52 | 11.20 | 11.23 | 520,525 | -0.01(-0.13%) |
Nov 04, 2019 | 11.26 | 11.31 | 11.21 | 11.24 | 760,949 | +0.04(+0.38%) |
Nov 01, 2019 | 11.19 | 11.22 | 11.17 | 11.20 | 998,076 | +0.04(+0.32%) |
Oct 31, 2019 | 11.19 | 11.21 | 11.13 | 11.16 | 311,668 | -0.02(-0.16%) |
Oct 30, 2019 | 11.22 | 11.22 | 11.16 | 11.18 | 331,067 | -0.03(-0.28%) |
Oct 29, 2019 | 11.25 | 11.26 | 11.16 | 11.21 | 387,785 | -0.05(-0.44%) |
Oct 28, 2019 | 11.26 | 11.40 | 11.23 | 11.26 | 420,976 | +0.07(+0.63%) |
Oct 25, 2019 | 11.29 | 11.30 | 11.16 | 11.19 | 442,958 | -0.08(-0.75%) |
Oct 24, 2019 | 11.30 | 11.32 | 11.19 | 11.28 | 436,791 | +0.01(+0.13%) |
Oct 23, 2019 | 11.31 | 11.35 | 11.25 | 11.26 | 433,602 | -0.04(-0.37%) |
Oct 22, 2019 | 11.33 | 11.40 | 11.29 | 11.30 | 356,670 | -0.01(-0.06%) |
Oct 21, 2019 | 11.18 | 11.45 | 11.18 | 11.31 | 956,889 | +0.16(+1.45%) |
Oct 18, 2019 | 11.08 | 11.19 | 11.08 | 11.15 | 350,107 | +0.07(+0.64%) |
Oct 17, 2019 | 11.02 | 11.11 | 10.98 | 11.08 | 343,057 | +0.11(+0.96%) |
Oct 16, 2019 | 10.98 | 11.03 | 10.97 | 10.97 | 466,821 | +0.01(+0.06%) |
Oct 15, 2019 | 10.90 | 11.05 | 10.90 | 10.97 | 362,929 | +0.07(+0.65%) |
Oct 14, 2019 | 10.95 | 11.00 | 10.90 | 10.90 | 282,011 | -0.08(-0.71%) |
Oct 11, 2019 | 11.06 | 11.11 | 10.97 | 10.97 | 573,290 | +0.01(+0.06%) |
Oct 10, 2019 | 10.99 | 11.08 | 10.97 | 10.97 | 403,114 | +0.00(+0.00%) |
Oct 09, 2019 | 10.90 | 11.02 | 10.90 | 10.97 | 466,368 | +0.11(+1.04%) |
Oct 08, 2019 | 10.97 | 11.02 | 10.85 | 10.85 | 490,728 | -0.15(-1.34%) |
Oct 07, 2019 | 10.93 | 11.01 | 10.84 | 11.00 | 561,996 | +0.11(+1.03%) |
Oct 04, 2019 | 10.79 | 10.89 | 10.79 | 10.89 | 501,735 | +0.10(+0.91%) |
Oct 03, 2019 | 10.85 | 11.02 | 10.76 | 10.79 | 629,276 | -0.07(-0.65%) |
Oct 02, 2019 | 11.14 | 11.16 | 10.69 | 10.86 | 1,001,665 | -0.34(-3.02%) |
Oct 01, 2019 | 11.33 | 11.40 | 11.18 | 11.20 | 457,035 | -0.13(-1.18%) |
Sep 30, 2019 | 11.45 | 11.52 | 11.33 | 11.33 | 337,248 | -0.07(-0.65%) |
Sep 27, 2019 | 11.50 | 11.57 | 11.39 | 11.41 | 296,725 | -0.11(-0.95%) |
Sep 26, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 307,773 | +0.02(+0.18%) |
Sep 25, 2019 | 11.50 | 11.53 | 11.41 | 11.50 | 286,352 | +0.01(+0.12%) |
Sep 24, 2019 | 11.67 | 11.71 | 11.47 | 11.48 | 542,758 | -0.11(-0.91%) |
Sep 23, 2019 | 11.62 | 11.67 | 11.57 | 11.59 | 431,150 | -0.08(-0.72%) |
Sep 20, 2019 | 11.57 | 11.70 | 11.55 | 11.67 | 575,278 | +0.12(+1.04%) |
Sep 19, 2019 | 11.65 | 11.73 | 11.52 | 11.55 | 589,698 | -0.05(-0.42%) |
Sep 18, 2019 | 11.58 | 11.64 | 11.56 | 11.60 | 585,945 | -0.01(-0.12%) |
Sep 17, 2019 | 11.54 | 11.62 | 11.43 | 11.61 | 640,861 | +0.09(+0.77%) |
Sep 16, 2019 | 11.59 | 11.66 | 11.46 | 11.53 | 566,001 | -0.12(-1.00%) |
Sep 13, 2019 | 11.53 | 11.66 | 11.53 | 11.64 | 551,324 | +0.14(+1.19%) |
Sep 12, 2019 | 11.53 | 11.56 | 11.47 | 11.50 | 332,699 | -0.03(-0.24%) |
Sep 11, 2019 | 11.48 | 11.53 | 11.38 | 11.53 | 337,672 | +0.03(+0.30%) |
Sep 10, 2019 | 11.40 | 11.51 | 11.37 | 11.50 | 404,569 | +0.10(+0.84%) |
Sep 09, 2019 | 11.25 | 11.40 | 11.24 | 11.40 | 379,879 | +0.19(+1.71%) |
Sep 06, 2019 | 11.24 | 11.25 | 11.20 | 11.21 | 206,381 | -0.03(-0.31%) |
Sep 05, 2019 | 11.28 | 11.30 | 11.23 | 11.24 | 308,575 | +0.02(+0.18%) |
Sep 04, 2019 | 11.26 | 11.29 | 11.20 | 11.22 | 353,513 | +0.03(+0.31%) |
Sep 03, 2019 | 11.18 | 11.20 | 11.12 | 11.19 | 383,098 | -0.02(-0.18%) |
Aug 30, 2019 | 11.29 | 11.29 | 11.15 | 11.21 | 301,186 | -0.03(-0.31%) |
Aug 29, 2019 | 11.19 | 11.25 | 11.17 | 11.24 | 216,439 | +0.10(+0.92%) |
Aug 28, 2019 | 11.11 | 11.16 | 11.02 | 11.14 | 276,480 | +0.02(+0.19%) |
Aug 27, 2019 | 11.18 | 11.21 | 11.08 | 11.12 | 383,797 | -0.05(-0.49%) |
Aug 26, 2019 | 11.16 | 11.20 | 11.13 | 11.18 | 284,251 | +0.08(+0.68%) |
Aug 23, 2019 | 11.20 | 11.20 | 11.05 | 11.10 | 426,619 | -0.08(-0.74%) |
Aug 22, 2019 | 11.26 | 11.29 | 11.14 | 11.18 | 285,257 | -0.05(-0.43%) |
Aug 21, 2019 | 11.21 | 11.29 | 11.18 | 11.23 | 356,024 | +0.08(+0.74%) |
Aug 20, 2019 | 11.18 | 11.24 | 11.13 | 11.15 | 404,421 | -0.03(-0.31%) |
Aug 19, 2019 | 11.07 | 11.21 | 11.05 | 11.18 | 564,302 | +0.18(+1.62%) |
Aug 16, 2019 | 10.90 | 11.06 | 10.90 | 11.00 | 502,463 | +0.15(+1.39%) |
Aug 15, 2019 | 10.95 | 11.03 | 10.84 | 10.85 | 580,595 | -0.05(-0.44%) |
Aug 14, 2019 | 11.02 | 11.05 | 10.88 | 10.90 | 557,554 | -0.21(-1.85%) |
Aug 13, 2019 | 10.99 | 11.17 | 10.99 | 11.11 | 403,175 | +0.14(+1.31%) |
Aug 12, 2019 | 11.09 | 11.09 | 10.95 | 10.96 | 505,661 | -0.13(-1.17%) |
Aug 09, 2019 | 11.20 | 11.22 | 11.09 | 11.09 | 387,968 | -0.10(-0.92%) |
Aug 08, 2019 | 11.05 | 11.20 | 10.94 | 11.20 | 907,107 | +0.15(+1.37%) |
Aug 07, 2019 | 10.76 | 11.06 | 10.70 | 11.05 | 971,344 | +0.02(+0.19%) |
Aug 06, 2019 | 10.95 | 11.06 | 10.93 | 11.02 | 550,285 | +0.16(+1.45%) |
Aug 05, 2019 | 11.04 | 11.07 | 10.83 | 10.87 | 771,255 | -0.23(-2.04%) |
Aug 02, 2019 | 11.11 | 11.11 | 11.02 | 11.09 | 543,302 | -0.01(-0.12%) |
Aug 01, 2019 | 11.22 | 11.24 | 11.07 | 11.11 | 613,248 | -0.10(-0.92%) |
Jul 31, 2019 | 11.39 | 11.40 | 11.16 | 11.21 | 505,085 | -0.19(-1.62%) |
Jul 30, 2019 | 11.24 | 11.41 | 11.19 | 11.39 | 472,869 | +0.14(+1.22%) |
Jul 29, 2019 | 11.34 | 11.38 | 11.24 | 11.26 | 347,270 | -0.07(-0.61%) |
Jul 26, 2019 | 11.32 | 11.39 | 11.32 | 11.33 | 552,928 | -0.01(-0.06%) |
Jul 25, 2019 | 11.39 | 11.40 | 11.32 | 11.33 | 320,163 | -0.04(-0.36%) |
Jul 24, 2019 | 11.27 | 11.38 | 11.25 | 11.37 | 297,977 | +0.10(+0.85%) |
Jul 23, 2019 | 11.18 | 11.29 | 11.17 | 11.28 | 276,901 | +0.10(+0.86%) |
Jul 22, 2019 | 11.20 | 11.21 | 11.14 | 11.18 | 188,927 | -0.02(-0.18%) |
Jul 19, 2019 | 11.22 | 11.26 | 11.18 | 11.20 | 234,531 | +0.02(+0.18%) |
Jul 18, 2019 | 11.15 | 11.20 | 11.11 | 11.18 | 419,312 | +0.03(+0.25%) |
Jul 17, 2019 | 11.24 | 11.27 | 11.13 | 11.16 | 284,939 | -0.07(-0.61%) |
Jul 16, 2019 | 11.26 | 11.34 | 11.22 | 11.22 | 394,212 | -0.04(-0.37%) |
Jul 15, 2019 | 11.21 | 11.27 | 11.20 | 11.26 | 292,502 | +0.05(+0.49%) |
Jul 12, 2019 | 11.23 | 11.26 | 11.15 | 11.21 | 505,817 | -0.02(-0.18%) |
Jul 11, 2019 | 11.27 | 11.29 | 11.20 | 11.23 | 511,700 | -0.05(-0.49%) |
Jul 10, 2019 | 11.24 | 11.30 | 11.22 | 11.29 | 448,452 | +0.10(+0.86%) |
Jul 09, 2019 | 11.15 | 11.22 | 11.11 | 11.19 | 746,816 | +0.04(+0.37%) |
Jul 08, 2019 | 11.04 | 11.18 | 11.03 | 11.15 | 625,182 | +0.11(+0.99%) |
Jul 05, 2019 | 11.10 | 11.13 | 11.02 | 11.04 | 515,735 | -0.06(-0.56%) |
Jul 03, 2019 | 10.98 | 11.12 | 10.98 | 11.10 | 366,674 | +0.18(+1.63%) |
Jul 02, 2019 | 10.87 | 11.01 | 10.87 | 10.92 | 497,313 | +0.07(+0.63%) |
Jul 01, 2019 | 10.88 | 10.95 | 10.83 | 10.85 | 325,298 | +0.02(+0.19%) |
Jun 28, 2019 | 10.72 | 10.87 | 10.72 | 10.83 | 400,512 | +0.13(+1.22%) |
Jun 27, 2019 | 10.66 | 10.76 | 10.61 | 10.70 | 510,711 | +0.07(+0.65%) |
Jun 26, 2019 | 10.73 | 10.78 | 10.63 | 10.63 | 558,451 | -0.11(-1.02%) |
Jun 25, 2019 | 10.85 | 10.88 | 10.74 | 10.74 | 390,168 | -0.10(-0.95%) |
Jun 24, 2019 | 10.97 | 11.02 | 10.84 | 10.85 | 398,534 | -0.08(-0.69%) |
Jun 21, 2019 | 10.82 | 10.98 | 10.82 | 10.92 | 426,328 | +0.08(+0.70%) |
Jun 20, 2019 | 11.02 | 11.05 | 10.81 | 10.85 | 576,295 | -0.14(-1.25%) |
Jun 19, 2019 | 11.01 | 11.05 | 10.94 | 10.98 | 829,821 | +0.02(+0.19%) |
Jun 18, 2019 | 10.90 | 11.02 | 10.89 | 10.96 | 874,546 | +0.09(+0.86%) |
Jun 17, 2019 | 10.90 | 10.92 | 10.81 | 10.87 | 563,122 | +0.01(+0.06%) |
Jun 14, 2019 | 10.92 | 10.94 | 10.83 | 10.86 | 444,624 | -0.05(-0.49%) |
Jun 13, 2019 | 10.80 | 10.96 | 10.80 | 10.92 | 646,344 | +0.11(+1.05%) |
Jun 12, 2019 | 10.77 | 10.80 | 10.70 | 10.80 | 412,255 | +0.03(+0.25%) |
Jun 11, 2019 | 10.74 | 10.82 | 10.72 | 10.78 | 486,910 | +0.03(+0.25%) |
Jun 10, 2019 | 10.75 | 10.80 | 10.72 | 10.75 | 588,818 | +0.01(+0.06%) |
Jun 07, 2019 | 10.70 | 10.76 | 10.68 | 10.74 | 384,941 | +0.05(+0.44%) |
Jun 06, 2019 | 10.64 | 10.72 | 10.64 | 10.70 | 399,290 | +0.03(+0.25%) |
Jun 05, 2019 | 10.61 | 10.68 | 10.61 | 10.67 | 477,545 | +0.05(+0.50%) |
Jun 04, 2019 | 10.52 | 10.66 | 10.47 | 10.62 | 490,526 | +0.15(+1.40%) |
Jun 03, 2019 | 10.36 | 10.53 | 10.36 | 10.47 | 913,198 | +0.11(+1.09%) |
May 31, 2019 | 10.60 | 10.60 | 10.35 | 10.36 | 939,334 | -0.28(-2.63%) |
May 30, 2019 | 10.64 | 10.68 | 10.60 | 10.64 | 300,792 | +0.02(+0.19%) |
May 29, 2019 | 10.66 | 10.69 | 10.60 | 10.62 | 467,515 | -0.09(-0.87%) |
May 28, 2019 | 10.67 | 10.75 | 10.65 | 10.71 | 390,802 | +0.02(+0.19%) |
May 24, 2019 | 10.67 | 10.70 | 10.58 | 10.69 | 446,573 | +0.02(+0.19%) |
May 23, 2019 | 10.64 | 10.67 | 10.57 | 10.67 | 463,311 | +0.01(+0.13%) |
May 22, 2019 | 10.65 | 10.67 | 10.58 | 10.66 | 396,673 | +0.03(+0.31%) |
May 21, 2019 | 10.56 | 10.66 | 10.54 | 10.62 | 476,680 | +0.07(+0.70%) |
May 20, 2019 | 10.55 | 10.66 | 10.50 | 10.55 | 505,154 | -0.03(-0.32%) |
May 17, 2019 | 10.45 | 10.64 | 10.40 | 10.58 | 729,993 | +0.09(+0.89%) |
May 16, 2019 | 10.41 | 10.54 | 10.37 | 10.49 | 332,497 | +0.03(+0.25%) |
May 15, 2019 | 10.35 | 10.47 | 10.34 | 10.46 | 283,472 | +0.07(+0.71%) |
May 14, 2019 | 10.28 | 10.46 | 10.28 | 10.39 | 357,725 | +0.12(+1.17%) |
May 13, 2019 | 10.45 | 10.45 | 10.24 | 10.27 | 594,154 | -0.25(-2.41%) |
May 10, 2019 | 10.49 | 10.55 | 10.45 | 10.52 | 362,447 | +0.01(+0.13%) |
May 09, 2019 | 10.51 | 10.52 | 10.39 | 10.51 | 368,507 | -0.04(-0.38%) |
May 08, 2019 | 10.52 | 10.60 | 10.43 | 10.55 | 284,854 | +0.00(+0.00%) |
May 07, 2019 | 10.57 | 10.59 | 10.48 | 10.55 | 311,156 | -0.04(-0.38%) |
May 06, 2019 | 10.42 | 10.61 | 10.37 | 10.59 | 384,396 | +0.05(+0.51%) |
May 03, 2019 | 10.45 | 10.56 | 10.42 | 10.54 | 371,594 | +0.09(+0.83%) |
May 02, 2019 | 10.36 | 10.46 | 10.34 | 10.45 | 222,166 | +0.07(+0.64%) |
May 01, 2019 | 10.42 | 10.48 | 10.38 | 10.38 | 285,265 | -0.04(-0.38%) |
Apr 30, 2019 | 10.39 | 10.45 | 10.32 | 10.42 | 316,861 | -0.03(-0.26%) |
Apr 29, 2019 | 10.39 | 10.50 | 10.39 | 10.45 | 306,489 | +0.02(+0.19%) |
Apr 26, 2019 | 10.36 | 10.44 | 10.32 | 10.43 | 284,619 | +0.08(+0.77%) |
Apr 25, 2019 | 10.40 | 10.42 | 10.29 | 10.35 | 315,759 | -0.04(-0.39%) |
Apr 24, 2019 | 10.32 | 10.45 | 10.30 | 10.39 | 671,892 | +0.08(+0.78%) |
Apr 23, 2019 | 10.24 | 10.32 | 10.21 | 10.31 | 220,074 | +0.07(+0.72%) |
Apr 22, 2019 | 10.18 | 10.26 | 10.17 | 10.24 | 326,289 | +0.04(+0.39%) |
Apr 18, 2019 | 10.24 | 10.24 | 10.15 | 10.20 | 227,485 | -0.03(-0.33%) |
Apr 17, 2019 | 10.26 | 10.28 | 10.19 | 10.23 | 304,718 | -0.02(-0.20%) |
Apr 16, 2019 | 10.20 | 10.28 | 10.19 | 10.25 | 375,492 | +0.07(+0.66%) |
Apr 15, 2019 | 10.21 | 10.22 | 10.14 | 10.18 | 315,798 | -0.02(-0.20%) |
Apr 12, 2019 | 10.20 | 10.23 | 10.12 | 10.20 | 355,549 | +0.01(+0.13%) |
Apr 11, 2019 | 10.18 | 10.24 | 10.16 | 10.19 | 199,945 | +0.03(+0.33%) |
Apr 10, 2019 | 10.14 | 10.20 | 10.14 | 10.16 | 246,393 | +0.01(+0.13%) |
Apr 09, 2019 | 10.20 | 10.20 | 10.12 | 10.14 | 348,309 | -0.07(-0.65%) |
Apr 08, 2019 | 10.16 | 10.29 | 10.16 | 10.21 | 976,720 | +0.05(+0.46%) |
Apr 05, 2019 | 10.17 | 10.19 | 10.14 | 10.16 | 533,999 | +0.01(+0.13%) |
Apr 04, 2019 | 10.16 | 10.18 | 10.14 | 10.15 | 403,116 | +0.00(+0.00%) |
Apr 03, 2019 | 10.19 | 10.23 | 10.14 | 10.15 | 336,032 | +0.00(+0.00%) |
Apr 02, 2019 | 10.16 | 10.21 | 10.08 | 10.15 | 313,646 | -0.01(-0.13%) |
Apr 01, 2019 | 10.16 | 10.21 | 10.14 | 10.16 | 377,872 | +0.07(+0.66%) |
Mar 29, 2019 | 10.21 | 10.24 | 10.08 | 10.10 | 513,604 | -0.08(-0.79%) |
Mar 28, 2019 | 10.16 | 10.19 | 10.13 | 10.18 | 330,343 | +0.03(+0.33%) |
Mar 27, 2019 | 10.22 | 10.22 | 10.14 | 10.14 | 257,054 | -0.05(-0.46%) |
Mar 26, 2019 | 10.10 | 10.22 | 10.09 | 10.19 | 470,514 | +0.10(+0.99%) |
Mar 25, 2019 | 10.08 | 10.19 | 10.06 | 10.09 | 550,602 | +0.00(+0.00%) |
Mar 22, 2019 | 10.20 | 10.22 | 10.07 | 10.09 | 1,289,935 | -0.13(-1.24%) |
Mar 21, 2019 | 10.16 | 10.22 | 10.16 | 10.22 | 774,823 | +0.05(+0.46%) |
Mar 20, 2019 | 10.30 | 10.31 | 10.14 | 10.17 | 816,678 | -0.10(-0.97%) |
Mar 19, 2019 | 10.33 | 10.35 | 10.24 | 10.27 | 1,260,752 | -0.03(-0.25%) |
Mar 18, 2019 | 10.18 | 10.30 | 10.18 | 10.30 | 687,772 | +0.11(+1.08%) |
Mar 15, 2019 | 10.18 | 10.20 | 10.16 | 10.19 | 731,414 | +0.01(+0.13%) |
Mar 14, 2019 | 10.12 | 10.22 | 10.12 | 10.17 | 790,111 | +0.05(+0.45%) |
Mar 13, 2019 | 10.10 | 10.14 | 10.06 | 10.13 | 407,905 | +0.03(+0.32%) |
Mar 12, 2019 | 10.08 | 10.13 | 10.02 | 10.09 | 432,880 | +0.01(+0.13%) |
Mar 11, 2019 | 9.978 | 10.09 | 9.959 | 10.08 | 343,411 | +0.10(+1.04%) |
Mar 08, 2019 | 9.913 | 10.01 | 9.881 | 9.978 | 431,996 | +0.06(+0.59%) |
Mar 07, 2019 | 9.920 | 9.965 | 9.868 | 9.920 | 646,629 | -0.03(-0.26%) |
Mar 06, 2019 | 10.02 | 10.02 | 9.936 | 9.946 | 632,733 | -0.03(-0.32%) |
Mar 05, 2019 | 9.972 | 10.03 | 9.881 | 9.978 | 736,234 | -0.01(-0.13%) |
Mar 04, 2019 | 9.848 | 10.02 | 9.848 | 9.991 | 643,526 | +0.17(+1.78%) |
Mar 01, 2019 | 9.959 | 10.04 | 9.816 | 9.816 | 978,820 | -0.11(-1.11%) |
Feb 28, 2019 | 10.00 | 10.09 | 9.926 | 9.926 | 397,620 | -0.05(-0.52%) |
Feb 27, 2019 | 10.08 | 10.20 | 9.978 | 9.978 | 559,073 | -0.08(-0.77%) |
Feb 26, 2019 | 10.11 | 10.14 | 10.02 | 10.06 | 402,876 | -0.06(-0.64%) |
Feb 25, 2019 | 10.25 | 10.27 | 10.01 | 10.12 | 576,101 | -0.09(-0.89%) |
Feb 22, 2019 | 10.07 | 10.23 | 10.06 | 10.21 | 539,416 | +0.16(+1.55%) |
Feb 21, 2019 | 9.972 | 10.08 | 9.965 | 10.06 | 500,377 | +0.08(+0.78%) |
Feb 20, 2019 | 9.920 | 10.02 | 9.920 | 9.978 | 621,736 | +0.05(+0.46%) |
Feb 19, 2019 | 9.913 | 9.972 | 9.903 | 9.933 | 536,715 | +0.01(+0.07%) |
Feb 15, 2019 | 9.939 | 10.03 | 9.913 | 9.926 | 407,456 | +0.01(+0.07%) |
Feb 14, 2019 | 9.933 | 9.997 | 9.920 | 9.920 | 550,545 | -0.02(-0.20%) |
Feb 13, 2019 | 9.978 | 10.04 | 9.933 | 9.939 | 346,856 | -0.01(-0.13%) |
Feb 12, 2019 | 10.02 | 10.04 | 9.920 | 9.952 | 656,998 | +0.00(+0.00%) |
Feb 11, 2019 | 9.926 | 10.11 | 9.894 | 9.952 | 459,499 | +0.03(+0.33%) |
Feb 08, 2019 | 9.803 | 9.946 | 9.732 | 9.920 | 554,696 | +0.08(+0.86%) |
Feb 07, 2019 | 9.848 | 9.978 | 9.686 | 9.835 | 1,303,163 | -0.19(-1.94%) |
Feb 06, 2019 | 10.01 | 10.07 | 9.946 | 10.03 | 529,656 | +0.03(+0.26%) |
Feb 05, 2019 | 9.920 | 10.04 | 9.910 | 10.00 | 362,342 | +0.07(+0.72%) |
Feb 04, 2019 | 9.855 | 9.978 | 9.835 | 9.933 | 694,771 | +0.06(+0.66%) |
Feb 01, 2019 | 9.907 | 9.933 | 9.719 | 9.868 | 1,137,018 | -0.05(-0.46%) |
Jan 31, 2019 | 9.758 | 9.920 | 9.758 | 9.913 | 768,480 | +0.16(+1.66%) |
Jan 30, 2019 | 9.524 | 9.758 | 9.492 | 9.751 | 829,736 | +0.25(+2.59%) |
Jan 29, 2019 | 9.596 | 9.622 | 9.499 | 9.505 | 447,190 | -0.06(-0.68%) |
Jan 28, 2019 | 9.453 | 9.596 | 9.388 | 9.570 | 679,278 | +0.08(+0.89%) |
Jan 25, 2019 | 9.395 | 9.499 | 9.317 | 9.486 | 769,536 | +0.13(+1.38%) |
Jan 24, 2019 | 9.311 | 9.442 | 9.304 | 9.356 | 625,968 | +0.06(+0.63%) |
Jan 23, 2019 | 9.317 | 9.382 | 9.200 | 9.298 | 462,663 | +0.02(+0.21%) |
Jan 22, 2019 | 9.460 | 9.460 | 9.265 | 9.278 | 439,884 | -0.14(-1.45%) |
Jan 18, 2019 | 9.453 | 9.469 | 9.375 | 9.414 | 269,013 | +0.00(+0.00%) |
Jan 17, 2019 | 9.382 | 9.440 | 9.298 | 9.414 | 334,464 | +0.04(+0.41%) |
Jan 16, 2019 | 9.265 | 9.424 | 9.239 | 9.375 | 393,499 | +0.16(+1.76%) |
Jan 15, 2019 | 9.136 | 9.259 | 9.133 | 9.213 | 245,422 | +0.06(+0.71%) |
Jan 14, 2019 | 9.181 | 9.246 | 9.139 | 9.149 | 317,764 | -0.08(-0.91%) |
Jan 11, 2019 | 9.168 | 9.285 | 9.149 | 9.233 | 417,951 | +0.01(+0.07%) |
Jan 10, 2019 | 9.136 | 9.343 | 9.071 | 9.226 | 522,002 | +0.05(+0.49%) |
Jan 09, 2019 | 9.239 | 9.304 | 8.980 | 9.181 | 671,206 | -0.05(-0.49%) |
Jan 08, 2019 | 9.051 | 9.239 | 9.026 | 9.226 | 589,167 | +0.23(+2.59%) |
Jan 07, 2019 | 8.695 | 9.123 | 8.637 | 8.993 | 1,126,531 | +0.36(+4.13%) |
Jan 04, 2019 | 8.391 | 8.721 | 8.391 | 8.637 | 980,827 | +0.32(+3.82%) |
Jan 03, 2019 | 8.229 | 8.468 | 8.190 | 8.319 | 781,780 | +0.08(+0.94%) |