Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.58 | 10.61 | 10.58 | 10.61 | 157,990 | +0.02(+0.18%) |
Dec 30, 2019 | 10.77 | 10.84 | 10.56 | 10.59 | 193,268 | -0.02(-0.20%) |
Dec 27, 2019 | 10.65 | 10.66 | 10.61 | 10.61 | 68,223 | -0.03(-0.29%) |
Dec 26, 2019 | 10.62 | 10.65 | 10.62 | 10.65 | 81,185 | +0.01(+0.06%) |
Dec 24, 2019 | 10.60 | 10.65 | 10.60 | 10.64 | 60,804 | +0.02(+0.17%) |
Dec 23, 2019 | 10.66 | 10.67 | 10.59 | 10.62 | 153,711 | -0.08(-0.74%) |
Dec 20, 2019 | 10.65 | 10.71 | 10.64 | 10.70 | 1,440,428 | +0.03(+0.29%) |
Dec 19, 2019 | 10.66 | 10.69 | 10.65 | 10.67 | 165,248 | +0.01(+0.06%) |
Dec 18, 2019 | 10.72 | 10.73 | 10.65 | 10.66 | 211,087 | -0.04(-0.35%) |
Dec 17, 2019 | 10.66 | 10.71 | 10.66 | 10.70 | 160,637 | +0.04(+0.41%) |
Dec 16, 2019 | 10.62 | 10.68 | 10.62 | 10.66 | 116,921 | +0.06(+0.59%) |
Dec 13, 2019 | 10.58 | 10.61 | 10.56 | 10.60 | 343,212 | +0.02(+0.18%) |
Dec 12, 2019 | 10.53 | 10.60 | 10.53 | 10.58 | 106,439 | +0.04(+0.35%) |
Dec 11, 2019 | 10.53 | 10.54 | 10.50 | 10.54 | 109,761 | +0.02(+0.21%) |
Dec 10, 2019 | 10.50 | 10.52 | 10.48 | 10.52 | 104,336 | +0.03(+0.27%) |
Dec 09, 2019 | 10.46 | 10.52 | 10.46 | 10.49 | 71,629 | +0.02(+0.18%) |
Dec 06, 2019 | 10.44 | 10.48 | 10.44 | 10.47 | 145,800 | +0.04(+0.42%) |
Dec 05, 2019 | 10.47 | 10.51 | 10.42 | 10.43 | 70,353 | +0.01(+0.06%) |
Dec 04, 2019 | 10.40 | 10.45 | 10.40 | 10.42 | 104,146 | +0.04(+0.42%) |
Dec 03, 2019 | 10.37 | 10.38 | 10.33 | 10.38 | 204,587 | -0.03(-0.30%) |
Dec 02, 2019 | 10.48 | 10.48 | 10.41 | 10.41 | 76,779 | -0.05(-0.48%) |
Nov 29, 2019 | 10.42 | 10.48 | 10.40 | 10.46 | 147,897 | +0.04(+0.36%) |
Nov 27, 2019 | 10.35 | 10.43 | 10.35 | 10.42 | 90,157 | +0.10(+0.96%) |
Nov 26, 2019 | 10.30 | 10.35 | 10.29 | 10.32 | 58,221 | +0.01(+0.06%) |
Nov 25, 2019 | 10.24 | 10.33 | 10.24 | 10.32 | 113,024 | +0.08(+0.79%) |
Nov 22, 2019 | 10.24 | 10.27 | 10.23 | 10.24 | 52,578 | -0.02(-0.24%) |
Nov 21, 2019 | 10.32 | 10.32 | 10.23 | 10.26 | 87,525 | -0.02(-0.18%) |
Nov 20, 2019 | 10.29 | 10.30 | 10.26 | 10.28 | 53,970 | -0.02(-0.18%) |
Nov 19, 2019 | 10.27 | 10.30 | 10.25 | 10.30 | 68,907 | +0.05(+0.48%) |
Nov 18, 2019 | 10.25 | 10.26 | 10.24 | 10.25 | 55,226 | -0.01(-0.12%) |
Nov 15, 2019 | 10.26 | 10.28 | 10.23 | 10.26 | 49,352 | +0.00(+0.00%) |
Nov 14, 2019 | 10.26 | 10.29 | 10.24 | 10.26 | 134,061 | +0.01(+0.08%) |
Nov 13, 2019 | 10.27 | 10.27 | 10.23 | 10.25 | 60,905 | -0.01(-0.14%) |
Nov 12, 2019 | 10.21 | 10.27 | 10.21 | 10.27 | 42,100 | +0.07(+0.64%) |
Nov 11, 2019 | 10.19 | 10.21 | 10.19 | 10.20 | 64,452 | +0.00(+0.03%) |
Nov 08, 2019 | 10.19 | 10.23 | 10.19 | 10.20 | 150,800 | +0.00(+0.00%) |
Nov 07, 2019 | 10.27 | 10.27 | 10.19 | 10.20 | 113,865 | -0.06(-0.60%) |
Nov 06, 2019 | 10.24 | 10.26 | 10.21 | 10.26 | 72,906 | +0.05(+0.49%) |
Nov 05, 2019 | 10.22 | 10.26 | 10.21 | 10.21 | 73,243 | -0.02(-0.18%) |
Nov 04, 2019 | 10.23 | 10.25 | 10.22 | 10.23 | 222,106 | +0.01(+0.12%) |
Nov 01, 2019 | 10.17 | 10.22 | 10.17 | 10.22 | 213,378 | +0.07(+0.73%) |
Oct 31, 2019 | 10.17 | 10.19 | 10.14 | 10.14 | 93,967 | -0.03(-0.30%) |
Oct 30, 2019 | 10.19 | 10.19 | 10.12 | 10.17 | 150,841 | +0.00(+0.00%) |
Oct 29, 2019 | 10.17 | 10.19 | 10.14 | 10.17 | 263,949 | +0.00(+0.00%) |
Oct 28, 2019 | 10.14 | 10.21 | 10.14 | 10.17 | 63,939 | +0.06(+0.55%) |
Oct 25, 2019 | 10.14 | 10.15 | 10.11 | 10.12 | 86,448 | -0.02(-0.24%) |
Oct 24, 2019 | 10.17 | 10.19 | 10.11 | 10.14 | 95,701 | -0.01(-0.06%) |
Oct 23, 2019 | 10.17 | 10.17 | 10.14 | 10.15 | 80,143 | -0.01(-0.12%) |
Oct 22, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 147,284 | +0.00(+0.00%) |
Oct 21, 2019 | 10.11 | 10.19 | 10.11 | 10.16 | 113,745 | +0.03(+0.31%) |
Oct 18, 2019 | 10.10 | 10.16 | 10.09 | 10.13 | 62,739 | +0.04(+0.38%) |
Oct 17, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 64,876 | +0.02(+0.24%) |
Oct 16, 2019 | 10.06 | 10.09 | 10.06 | 10.07 | 53,920 | -0.01(-0.06%) |
Oct 15, 2019 | 9.995 | 10.10 | 9.995 | 10.08 | 47,943 | +0.08(+0.81%) |
Oct 14, 2019 | 10.04 | 10.04 | 9.976 | 9.995 | 161,911 | -0.03(-0.31%) |
Oct 11, 2019 | 10.04 | 10.09 | 10.03 | 10.03 | 107,576 | +0.02(+0.19%) |
Oct 10, 2019 | 9.958 | 10.03 | 9.958 | 10.01 | 53,010 | +0.04(+0.40%) |
Oct 09, 2019 | 9.945 | 9.983 | 9.939 | 9.967 | 130,895 | +0.03(+0.28%) |
Oct 08, 2019 | 9.995 | 10.01 | 9.933 | 9.939 | 114,789 | -0.08(-0.80%) |
Oct 07, 2019 | 9.970 | 10.04 | 9.933 | 10.02 | 92,228 | +0.06(+0.65%) |
Oct 04, 2019 | 9.883 | 9.970 | 9.883 | 9.955 | 118,382 | +0.09(+0.86%) |
Oct 03, 2019 | 9.883 | 9.958 | 9.852 | 9.870 | 141,542 | -0.01(-0.13%) |
Oct 02, 2019 | 10.08 | 10.08 | 9.840 | 9.883 | 242,098 | -0.20(-1.97%) |
Oct 01, 2019 | 10.22 | 10.26 | 10.08 | 10.08 | 223,839 | -0.14(-1.41%) |
Sep 30, 2019 | 10.27 | 10.30 | 10.22 | 10.23 | 433,663 | -0.03(-0.30%) |
Sep 27, 2019 | 10.30 | 10.32 | 10.23 | 10.26 | 130,415 | -0.04(-0.35%) |
Sep 26, 2019 | 10.24 | 10.32 | 10.24 | 10.29 | 261,999 | +0.06(+0.59%) |
Sep 25, 2019 | 10.22 | 10.27 | 10.20 | 10.23 | 105,761 | -0.00(-0.03%) |
Sep 24, 2019 | 10.32 | 10.33 | 10.23 | 10.24 | 114,190 | -0.06(-0.62%) |
Sep 23, 2019 | 10.32 | 10.34 | 10.29 | 10.30 | 128,959 | -0.01(-0.06%) |
Sep 20, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 121,182 | +0.06(+0.59%) |
Sep 19, 2019 | 10.25 | 10.30 | 10.23 | 10.24 | 140,429 | +0.00(+0.00%) |
Sep 18, 2019 | 10.23 | 10.26 | 10.21 | 10.24 | 58,461 | +0.00(+0.00%) |
Sep 17, 2019 | 10.24 | 10.24 | 10.19 | 10.24 | 81,398 | +0.00(+0.00%) |
Sep 16, 2019 | 10.22 | 10.26 | 10.18 | 10.24 | 237,209 | +0.02(+0.18%) |
Sep 13, 2019 | 10.19 | 10.24 | 10.18 | 10.23 | 115,246 | +0.04(+0.42%) |
Sep 12, 2019 | 10.20 | 10.22 | 10.16 | 10.18 | 53,219 | +0.02(+0.21%) |
Sep 11, 2019 | 10.15 | 10.18 | 10.13 | 10.16 | 1,269,211 | +0.02(+0.15%) |
Sep 10, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 100,672 | +0.05(+0.48%) |
Sep 09, 2019 | 10.04 | 10.12 | 10.04 | 10.10 | 103,849 | +0.05(+0.48%) |
Sep 06, 2019 | 10.06 | 10.06 | 10.02 | 10.05 | 85,404 | -0.01(-0.06%) |
Sep 05, 2019 | 10.03 | 10.07 | 9.998 | 10.06 | 123,035 | +0.06(+0.61%) |
Sep 04, 2019 | 9.947 | 9.996 | 9.947 | 9.996 | 478,067 | +0.05(+0.55%) |
Sep 03, 2019 | 9.947 | 9.971 | 9.911 | 9.941 | 70,422 | -0.04(-0.43%) |
Aug 30, 2019 | 9.996 | 10.02 | 9.971 | 9.983 | 232,307 | +0.01(+0.06%) |
Aug 29, 2019 | 9.947 | 9.983 | 9.929 | 9.977 | 124,982 | +0.06(+0.61%) |
Aug 28, 2019 | 9.856 | 9.940 | 9.820 | 9.917 | 176,893 | -0.01(-0.12%) |
Aug 27, 2019 | 9.989 | 9.989 | 9.898 | 9.929 | 37,381 | -0.04(-0.37%) |
Aug 26, 2019 | 9.941 | 9.977 | 9.938 | 9.965 | 55,890 | +0.02(+0.18%) |
Aug 23, 2019 | 10.02 | 10.04 | 9.929 | 9.947 | 72,379 | -0.08(-0.85%) |
Aug 22, 2019 | 10.05 | 10.06 | 10.01 | 10.03 | 40,125 | +0.00(+0.00%) |
Aug 21, 2019 | 10.02 | 10.04 | 9.998 | 10.03 | 70,988 | +0.01(+0.06%) |
Aug 20, 2019 | 10.04 | 10.05 | 9.969 | 10.03 | 69,088 | +0.01(+0.12%) |
Aug 19, 2019 | 9.959 | 10.03 | 9.953 | 10.01 | 293,459 | +0.06(+0.61%) |
Aug 16, 2019 | 9.801 | 9.953 | 9.801 | 9.953 | 70,236 | +0.19(+1.99%) |
Aug 15, 2019 | 9.765 | 9.783 | 9.710 | 9.759 | 142,644 | +0.04(+0.37%) |
Aug 14, 2019 | 9.791 | 9.791 | 9.710 | 9.723 | 117,352 | -0.13(-1.35%) |
Aug 13, 2019 | 9.789 | 9.904 | 9.789 | 9.856 | 65,430 | +0.05(+0.56%) |
Aug 12, 2019 | 9.814 | 9.814 | 9.759 | 9.801 | 60,017 | -0.04(-0.37%) |
Aug 09, 2019 | 9.947 | 9.947 | 9.832 | 9.838 | 75,182 | -0.09(-0.92%) |
Aug 08, 2019 | 9.759 | 9.929 | 9.759 | 9.929 | 113,937 | +0.20(+2.06%) |
Aug 07, 2019 | 9.747 | 9.747 | 9.644 | 9.729 | 99,244 | -0.04(-0.43%) |
Aug 06, 2019 | 9.698 | 9.820 | 9.698 | 9.771 | 126,674 | +0.10(+1.07%) |
Aug 05, 2019 | 9.874 | 9.874 | 9.613 | 9.668 | 206,089 | -0.25(-2.57%) |
Aug 02, 2019 | 9.886 | 9.933 | 9.862 | 9.923 | 100,408 | +0.01(+0.12%) |
Aug 01, 2019 | 9.947 | 9.989 | 9.874 | 9.911 | 83,848 | -0.05(-0.49%) |
Jul 31, 2019 | 10.03 | 10.03 | 9.947 | 9.959 | 79,893 | -0.08(-0.79%) |
Jul 30, 2019 | 9.923 | 10.04 | 9.921 | 10.04 | 50,415 | +0.10(+0.98%) |
Jul 29, 2019 | 9.989 | 9.989 | 9.929 | 9.941 | 60,375 | -0.04(-0.36%) |
Jul 26, 2019 | 9.935 | 9.989 | 9.935 | 9.977 | 60,673 | +0.04(+0.43%) |
Jul 25, 2019 | 9.947 | 9.971 | 9.929 | 9.935 | 57,851 | -0.02(-0.24%) |
Jul 24, 2019 | 9.892 | 9.965 | 9.892 | 9.959 | 78,452 | +0.07(+0.67%) |
Jul 23, 2019 | 9.856 | 9.911 | 9.856 | 9.892 | 80,099 | +0.02(+0.18%) |
Jul 22, 2019 | 9.911 | 9.935 | 9.797 | 9.874 | 83,605 | -0.02(-0.18%) |
Jul 19, 2019 | 9.911 | 9.929 | 9.892 | 9.892 | 77,325 | -0.02(-0.18%) |
Jul 18, 2019 | 9.911 | 9.923 | 9.892 | 9.911 | 129,071 | +0.01(+0.12%) |
Jul 17, 2019 | 9.959 | 9.983 | 9.892 | 9.898 | 118,138 | -0.05(-0.55%) |
Jul 16, 2019 | 9.965 | 10.01 | 9.953 | 9.953 | 95,094 | -0.02(-0.18%) |
Jul 15, 2019 | 9.965 | 9.983 | 9.947 | 9.971 | 126,542 | +0.01(+0.12%) |
Jul 12, 2019 | 9.935 | 9.983 | 9.929 | 9.959 | 93,978 | +0.02(+0.18%) |
Jul 11, 2019 | 9.965 | 9.983 | 9.941 | 9.941 | 125,746 | -0.02(-0.18%) |
Jul 10, 2019 | 9.917 | 9.977 | 9.911 | 9.959 | 125,454 | +0.04(+0.43%) |
Jul 09, 2019 | 9.898 | 9.935 | 9.890 | 9.917 | 202,715 | -0.01(-0.12%) |
Jul 08, 2019 | 9.971 | 9.971 | 9.886 | 9.929 | 200,303 | -0.02(-0.15%) |
Jul 05, 2019 | 9.941 | 9.953 | 9.911 | 9.944 | 113,268 | -0.00(-0.01%) |
Jul 03, 2019 | 9.917 | 9.949 | 9.905 | 9.945 | 61,992 | +0.05(+0.47%) |
Jul 02, 2019 | 9.850 | 9.935 | 9.850 | 9.898 | 103,583 | +0.04(+0.40%) |
Jul 01, 2019 | 10.01 | 10.01 | 9.844 | 9.859 | 89,252 | +0.01(+0.13%) |
Jun 28, 2019 | 9.763 | 9.858 | 9.763 | 9.846 | 212,513 | +0.09(+0.88%) |
Jun 27, 2019 | 9.757 | 9.805 | 9.734 | 9.760 | 168,047 | +0.03(+0.27%) |
Jun 26, 2019 | 9.787 | 9.793 | 9.734 | 9.734 | 100,326 | -0.02(-0.24%) |
Jun 25, 2019 | 9.840 | 9.852 | 9.757 | 9.757 | 60,128 | -0.08(-0.78%) |
Jun 24, 2019 | 9.864 | 9.894 | 9.834 | 9.834 | 104,077 | -0.02(-0.18%) |
Jun 21, 2019 | 9.882 | 9.882 | 9.834 | 9.852 | 70,387 | +0.02(+0.18%) |
Jun 20, 2019 | 9.953 | 9.953 | 9.787 | 9.834 | 80,994 | -0.09(-0.90%) |
Jun 19, 2019 | 9.905 | 9.947 | 9.876 | 9.923 | 56,902 | +0.05(+0.54%) |
Jun 18, 2019 | 9.840 | 9.905 | 9.840 | 9.870 | 103,285 | +0.05(+0.48%) |
Jun 17, 2019 | 9.834 | 9.834 | 9.793 | 9.823 | 57,527 | -0.01(-0.06%) |
Jun 14, 2019 | 9.823 | 9.834 | 9.794 | 9.828 | 35,278 | +0.02(+0.24%) |
Jun 13, 2019 | 9.778 | 9.828 | 9.778 | 9.805 | 62,852 | +0.04(+0.42%) |
Jun 12, 2019 | 9.746 | 9.775 | 9.722 | 9.763 | 68,147 | +0.01(+0.12%) |
Jun 11, 2019 | 9.781 | 9.811 | 9.726 | 9.751 | 70,169 | -0.01(-0.06%) |
Jun 10, 2019 | 9.734 | 9.763 | 9.698 | 9.757 | 60,720 | +0.07(+0.67%) |
Jun 07, 2019 | 9.657 | 9.692 | 9.644 | 9.692 | 63,804 | +0.05(+0.49%) |
Jun 06, 2019 | 9.633 | 9.678 | 9.611 | 9.645 | 39,896 | +0.04(+0.37%) |
Jun 05, 2019 | 9.627 | 9.651 | 9.592 | 9.609 | 65,843 | -0.02(-0.18%) |
Jun 04, 2019 | 9.568 | 9.639 | 9.530 | 9.627 | 67,962 | +0.11(+1.12%) |
Jun 03, 2019 | 9.491 | 9.567 | 9.479 | 9.520 | 38,373 | +0.04(+0.37%) |
May 31, 2019 | 9.621 | 9.627 | 9.485 | 9.485 | 112,417 | -0.15(-1.60%) |
May 30, 2019 | 9.674 | 9.722 | 9.627 | 9.639 | 79,926 | -0.02(-0.21%) |
May 29, 2019 | 9.704 | 9.710 | 9.639 | 9.660 | 87,587 | -0.05(-0.52%) |
May 28, 2019 | 9.746 | 9.763 | 9.704 | 9.710 | 80,825 | -0.03(-0.30%) |
May 24, 2019 | 9.740 | 9.799 | 9.716 | 9.740 | 114,780 | +0.01(+0.12%) |
May 23, 2019 | 9.746 | 9.769 | 9.710 | 9.728 | 40,090 | -0.05(-0.55%) |
May 22, 2019 | 9.793 | 9.799 | 9.757 | 9.781 | 44,543 | -0.01(-0.12%) |
May 21, 2019 | 9.781 | 9.822 | 9.775 | 9.793 | 60,189 | +0.01(+0.12%) |
May 20, 2019 | 9.746 | 9.793 | 9.746 | 9.781 | 61,352 | +0.04(+0.36%) |
May 17, 2019 | 9.722 | 9.787 | 9.704 | 9.746 | 38,654 | +0.01(+0.06%) |
May 16, 2019 | 9.704 | 9.741 | 9.704 | 9.740 | 80,167 | +0.07(+0.74%) |
May 15, 2019 | 9.698 | 9.722 | 9.639 | 9.669 | 56,597 | -0.05(-0.49%) |
May 14, 2019 | 9.692 | 9.740 | 9.674 | 9.716 | 42,262 | +0.07(+0.74%) |
May 13, 2019 | 9.716 | 9.716 | 9.597 | 9.645 | 632,818 | -0.13(-1.28%) |
May 10, 2019 | 9.793 | 9.810 | 9.757 | 9.770 | 37,978 | +0.01(+0.13%) |
May 09, 2019 | 9.787 | 9.799 | 9.704 | 9.757 | 89,598 | -0.05(-0.54%) |
May 08, 2019 | 9.799 | 9.864 | 9.781 | 9.811 | 87,282 | +0.01(+0.12%) |
May 07, 2019 | 9.817 | 9.888 | 9.781 | 9.799 | 82,583 | -0.06(-0.60%) |
May 06, 2019 | 9.781 | 9.882 | 9.746 | 9.858 | 66,561 | +0.01(+0.12%) |
May 03, 2019 | 9.787 | 9.858 | 9.770 | 9.846 | 502,672 | +0.08(+0.79%) |
May 02, 2019 | 9.746 | 9.775 | 9.746 | 9.769 | 77,382 | +0.02(+0.24%) |
May 01, 2019 | 9.805 | 9.823 | 9.746 | 9.746 | 62,823 | -0.07(-0.72%) |
Apr 30, 2019 | 9.787 | 9.817 | 9.728 | 9.817 | 112,866 | +0.04(+0.42%) |
Apr 29, 2019 | 9.751 | 9.799 | 9.746 | 9.775 | 366,604 | +0.03(+0.30%) |
Apr 26, 2019 | 9.669 | 9.746 | 9.669 | 9.746 | 155,460 | +0.08(+0.86%) |
Apr 25, 2019 | 9.651 | 9.710 | 9.633 | 9.663 | 366,584 | -0.01(-0.12%) |
Apr 24, 2019 | 9.669 | 9.704 | 9.627 | 9.674 | 55,347 | +0.02(+0.18%) |
Apr 23, 2019 | 9.597 | 9.674 | 9.579 | 9.657 | 134,840 | +0.05(+0.49%) |
Apr 22, 2019 | 9.586 | 9.627 | 9.572 | 9.609 | 96,461 | +0.00(+0.00%) |
Apr 18, 2019 | 9.633 | 9.643 | 9.597 | 9.609 | 59,922 | -0.01(-0.12%) |
Apr 17, 2019 | 9.657 | 9.666 | 9.607 | 9.621 | 80,306 | -0.04(-0.37%) |
Apr 16, 2019 | 9.591 | 9.663 | 9.591 | 9.657 | 135,721 | +0.08(+0.80%) |
Apr 15, 2019 | 9.621 | 9.635 | 9.556 | 9.580 | 132,286 | -0.04(-0.43%) |
Apr 12, 2019 | 9.603 | 9.627 | 9.591 | 9.621 | 64,648 | +0.02(+0.19%) |
Apr 11, 2019 | 9.597 | 9.615 | 9.586 | 9.603 | 78,717 | +0.02(+0.19%) |
Apr 10, 2019 | 9.562 | 9.591 | 9.547 | 9.586 | 53,442 | +0.03(+0.34%) |
Apr 09, 2019 | 9.609 | 9.626 | 9.542 | 9.553 | 81,031 | -0.07(-0.71%) |
Apr 08, 2019 | 9.621 | 9.631 | 9.591 | 9.621 | 84,252 | +0.00(+0.00%) |
Apr 05, 2019 | 9.562 | 9.639 | 9.562 | 9.621 | 134,192 | +0.04(+0.43%) |
Apr 04, 2019 | 9.544 | 9.591 | 9.527 | 9.580 | 78,270 | +0.02(+0.19%) |
Apr 03, 2019 | 9.639 | 9.639 | 9.532 | 9.562 | 129,238 | -0.01(-0.06%) |
Apr 02, 2019 | 9.544 | 9.599 | 9.533 | 9.568 | 66,150 | +0.01(+0.12%) |
Apr 01, 2019 | 9.509 | 9.556 | 9.480 | 9.556 | 136,336 | +0.11(+1.13%) |
Mar 29, 2019 | 9.501 | 9.530 | 9.449 | 9.449 | 93,665 | -0.03(-0.37%) |
Mar 28, 2019 | 9.467 | 9.484 | 9.420 | 9.484 | 96,631 | +0.05(+0.52%) |
Mar 27, 2019 | 9.438 | 9.449 | 9.397 | 9.435 | 98,051 | +0.01(+0.15%) |
Mar 26, 2019 | 9.403 | 9.438 | 9.386 | 9.420 | 78,083 | +0.06(+0.62%) |
Mar 25, 2019 | 9.368 | 9.414 | 9.328 | 9.363 | 151,875 | -0.02(-0.18%) |
Mar 22, 2019 | 9.432 | 9.438 | 9.368 | 9.380 | 134,698 | -0.08(-0.79%) |
Mar 21, 2019 | 9.444 | 9.478 | 9.415 | 9.455 | 87,831 | +0.02(+0.18%) |
Mar 20, 2019 | 9.444 | 9.472 | 9.415 | 9.438 | 76,738 | -0.02(-0.18%) |
Mar 19, 2019 | 9.530 | 9.559 | 9.455 | 9.455 | 216,066 | -0.07(-0.73%) |
Mar 18, 2019 | 9.501 | 9.530 | 9.478 | 9.524 | 175,026 | +0.06(+0.61%) |
Mar 15, 2019 | 9.484 | 9.501 | 9.452 | 9.467 | 203,779 | -0.01(-0.06%) |
Mar 14, 2019 | 9.444 | 9.501 | 9.438 | 9.472 | 83,296 | +0.04(+0.40%) |
Mar 13, 2019 | 9.438 | 9.449 | 9.386 | 9.435 | 119,064 | +0.03(+0.28%) |
Mar 12, 2019 | 9.461 | 9.478 | 9.397 | 9.409 | 374,603 | -0.05(-0.49%) |
Mar 11, 2019 | 9.386 | 9.455 | 9.374 | 9.455 | 101,299 | +0.09(+0.92%) |
Mar 08, 2019 | 9.345 | 9.386 | 9.345 | 9.368 | 143,355 | +0.01(+0.12%) |
Mar 07, 2019 | 9.374 | 9.386 | 9.299 | 9.357 | 129,087 | -0.01(-0.12%) |
Mar 06, 2019 | 9.392 | 9.409 | 9.345 | 9.368 | 152,815 | -0.03(-0.31%) |
Mar 05, 2019 | 9.467 | 9.470 | 9.368 | 9.397 | 150,498 | -0.07(-0.73%) |
Mar 04, 2019 | 9.455 | 9.501 | 9.437 | 9.467 | 129,125 | +0.03(+0.31%) |
Mar 01, 2019 | 9.571 | 9.571 | 9.423 | 9.438 | 40,340 | -0.06(-0.67%) |
Feb 28, 2019 | 9.588 | 9.602 | 9.490 | 9.501 | 67,892 | -0.04(-0.42%) |
Feb 27, 2019 | 9.605 | 9.618 | 9.513 | 9.542 | 476,773 | -0.06(-0.60%) |
Feb 26, 2019 | 9.599 | 9.646 | 9.559 | 9.599 | 180,144 | -0.04(-0.42%) |
Feb 25, 2019 | 9.703 | 9.709 | 9.569 | 9.640 | 265,615 | -0.02(-0.24%) |
Feb 22, 2019 | 9.565 | 9.663 | 9.530 | 9.663 | 102,322 | +0.14(+1.46%) |
Feb 21, 2019 | 9.484 | 9.524 | 9.484 | 9.524 | 83,606 | +0.04(+0.43%) |
Feb 20, 2019 | 9.420 | 9.484 | 9.397 | 9.484 | 118,048 | +0.08(+0.86%) |
Feb 19, 2019 | 9.357 | 9.403 | 9.357 | 9.403 | 67,579 | +0.06(+0.62%) |
Feb 15, 2019 | 9.357 | 9.368 | 9.340 | 9.345 | 63,194 | +0.02(+0.19%) |
Feb 14, 2019 | 9.299 | 9.334 | 9.299 | 9.328 | 82,941 | +0.01(+0.12%) |
Feb 13, 2019 | 9.276 | 9.357 | 9.276 | 9.316 | 108,011 | +0.03(+0.37%) |
Feb 12, 2019 | 9.253 | 9.316 | 9.253 | 9.282 | 101,164 | +0.06(+0.63%) |
Feb 11, 2019 | 9.207 | 9.282 | 9.207 | 9.224 | 49,699 | +0.03(+0.38%) |
Feb 08, 2019 | 9.195 | 9.207 | 9.155 | 9.189 | 109,940 | -0.02(-0.19%) |
Feb 07, 2019 | 9.305 | 9.322 | 9.155 | 9.207 | 141,564 | -0.12(-1.24%) |
Feb 06, 2019 | 9.357 | 9.357 | 9.305 | 9.322 | 62,870 | -0.02(-0.25%) |
Feb 05, 2019 | 9.288 | 9.357 | 9.276 | 9.345 | 171,974 | +0.06(+0.62%) |
Feb 04, 2019 | 9.189 | 9.293 | 9.172 | 9.288 | 87,595 | +0.08(+0.88%) |
Feb 01, 2019 | 9.218 | 9.241 | 9.161 | 9.207 | 172,095 | -0.01(-0.06%) |
Jan 31, 2019 | 9.143 | 9.213 | 9.143 | 9.213 | 72,861 | +0.04(+0.44%) |
Jan 30, 2019 | 9.074 | 9.185 | 9.057 | 9.172 | 123,017 | +0.10(+1.15%) |
Jan 29, 2019 | 9.097 | 9.126 | 9.057 | 9.068 | 96,555 | -0.02(-0.19%) |
Jan 28, 2019 | 9.051 | 9.091 | 9.044 | 9.085 | 86,364 | -0.02(-0.19%) |
Jan 25, 2019 | 9.062 | 9.103 | 9.028 | 9.103 | 114,268 | +0.09(+0.96%) |
Jan 24, 2019 | 8.958 | 9.029 | 8.958 | 9.016 | 300,273 | +0.06(+0.71%) |
Jan 23, 2019 | 8.976 | 8.976 | 8.883 | 8.953 | 141,932 | +0.01(+0.13%) |
Jan 22, 2019 | 8.970 | 9.016 | 8.921 | 8.941 | 123,906 | -0.06(-0.71%) |
Jan 18, 2019 | 9.010 | 9.031 | 8.979 | 9.005 | 98,513 | +0.04(+0.45%) |
Jan 17, 2019 | 8.976 | 8.993 | 8.929 | 8.964 | 101,910 | -0.02(-0.19%) |
Jan 16, 2019 | 8.935 | 8.981 | 8.924 | 8.981 | 217,905 | +0.06(+0.71%) |
Jan 15, 2019 | 8.860 | 8.919 | 8.860 | 8.918 | 66,332 | +0.02(+0.26%) |
Jan 14, 2019 | 8.872 | 8.941 | 8.860 | 8.895 | 164,571 | -0.01(-0.13%) |
Jan 11, 2019 | 8.854 | 8.912 | 8.837 | 8.906 | 180,925 | +0.03(+0.39%) |
Jan 10, 2019 | 8.808 | 8.920 | 8.808 | 8.872 | 95,012 | +0.03(+0.39%) |
Jan 09, 2019 | 8.872 | 8.872 | 8.758 | 8.837 | 183,079 | -0.03(-0.39%) |
Jan 08, 2019 | 8.802 | 8.872 | 8.750 | 8.872 | 167,789 | +0.11(+1.25%) |
Jan 07, 2019 | 8.554 | 8.820 | 8.554 | 8.762 | 470,180 | +0.20(+2.36%) |
Jan 04, 2019 | 8.387 | 8.566 | 8.387 | 8.560 | 271,647 | +0.23(+2.79%) |
Jan 03, 2019 | 8.340 | 8.433 | 8.323 | 8.328 | 303,506 | -0.02(-0.29%) |