Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.873 | 10.31 | 9.867 | 10.17 | 19,749,060 | +0.34(+3.46%) |
Oct 30, 2019 | 9.808 | 9.855 | 9.784 | 9.825 | 6,494,381 | -0.01(-0.06%) |
Oct 29, 2019 | 9.837 | 9.861 | 9.784 | 9.831 | 9,257,935 | -0.01(-0.06%) |
Oct 28, 2019 | 9.820 | 9.861 | 9.778 | 9.837 | 8,026,026 | +0.07(+0.73%) |
Oct 25, 2019 | 9.796 | 9.820 | 9.755 | 9.766 | 4,674,562 | -0.04(-0.36%) |
Oct 24, 2019 | 9.890 | 9.908 | 9.778 | 9.802 | 5,199,545 | -0.11(-1.07%) |
Oct 23, 2019 | 9.825 | 9.908 | 9.790 | 9.908 | 4,718,007 | +0.08(+0.84%) |
Oct 22, 2019 | 9.808 | 9.843 | 9.743 | 9.825 | 4,514,375 | -0.01(-0.06%) |
Oct 21, 2019 | 9.743 | 9.837 | 9.719 | 9.831 | 5,998,023 | +0.13(+1.37%) |
Oct 18, 2019 | 9.672 | 9.755 | 9.642 | 9.699 | 6,302,072 | +0.05(+0.52%) |
Oct 17, 2019 | 9.601 | 9.648 | 9.589 | 9.648 | 4,122,900 | +0.08(+0.86%) |
Oct 16, 2019 | 9.560 | 9.572 | 9.513 | 9.566 | 5,072,554 | +0.05(+0.50%) |
Oct 15, 2019 | 9.554 | 9.666 | 9.513 | 9.518 | 5,921,247 | -0.04(-0.37%) |
Oct 14, 2019 | 9.572 | 9.595 | 9.513 | 9.554 | 3,082,105 | -0.05(-0.49%) |
Oct 11, 2019 | 9.507 | 9.631 | 9.483 | 9.601 | 6,815,221 | +0.12(+1.25%) |
Oct 10, 2019 | 9.436 | 9.524 | 9.418 | 9.483 | 3,986,008 | +0.04(+0.44%) |
Oct 09, 2019 | 9.442 | 9.483 | 9.394 | 9.442 | 4,439,596 | +0.05(+0.57%) |
Oct 08, 2019 | 9.424 | 9.459 | 9.377 | 9.389 | 6,033,244 | -0.07(-0.75%) |
Oct 07, 2019 | 9.471 | 9.530 | 9.412 | 9.459 | 4,416,965 | -0.01(-0.12%) |
Oct 04, 2019 | 9.389 | 9.471 | 9.383 | 9.471 | 5,339,284 | +0.09(+0.94%) |
Oct 03, 2019 | 9.347 | 9.424 | 9.288 | 9.383 | 7,473,506 | +0.05(+0.51%) |
Oct 02, 2019 | 9.318 | 9.341 | 9.211 | 9.335 | 8,943,053 | +0.00(+0.00%) |
Oct 01, 2019 | 9.477 | 9.530 | 9.241 | 9.335 | 9,803,352 | -0.17(-1.74%) |
Sep 30, 2019 | 9.459 | 9.518 | 9.412 | 9.501 | 7,691,997 | +0.04(+0.44%) |
Sep 27, 2019 | 9.507 | 9.536 | 9.430 | 9.459 | 5,194,315 | -0.02(-0.19%) |
Sep 26, 2019 | 9.460 | 9.518 | 9.419 | 9.477 | 6,945,175 | +0.02(+0.19%) |
Sep 25, 2019 | 9.395 | 9.495 | 9.366 | 9.460 | 5,262,025 | +0.06(+0.62%) |
Sep 24, 2019 | 9.541 | 9.617 | 9.372 | 9.401 | 8,169,807 | -0.13(-1.41%) |
Sep 23, 2019 | 9.500 | 9.588 | 9.454 | 9.536 | 10,199,815 | +0.03(+0.31%) |
Sep 20, 2019 | 9.407 | 9.524 | 9.378 | 9.506 | 15,315,296 | +0.10(+1.06%) |
Sep 19, 2019 | 9.290 | 9.448 | 9.290 | 9.407 | 11,309,659 | +0.11(+1.20%) |
Sep 18, 2019 | 9.237 | 9.296 | 9.196 | 9.296 | 8,532,905 | +0.08(+0.89%) |
Sep 17, 2019 | 9.249 | 9.267 | 9.132 | 9.214 | 10,029,723 | -0.01(-0.13%) |
Sep 16, 2019 | 9.237 | 9.284 | 9.144 | 9.226 | 8,493,587 | -0.04(-0.44%) |
Sep 13, 2019 | 9.196 | 9.305 | 9.167 | 9.267 | 9,810,068 | +0.12(+1.34%) |
Sep 12, 2019 | 9.220 | 9.284 | 9.120 | 9.144 | 7,350,049 | -0.12(-1.26%) |
Sep 11, 2019 | 9.220 | 9.272 | 9.173 | 9.261 | 9,998,713 | +0.07(+0.76%) |
Sep 10, 2019 | 8.986 | 9.208 | 8.986 | 9.191 | 21,539,944 | +0.19(+2.08%) |
Sep 09, 2019 | 8.828 | 8.992 | 8.828 | 9.004 | 13,866,768 | +0.20(+2.26%) |
Sep 06, 2019 | 8.816 | 8.834 | 8.664 | 8.805 | 17,806,042 | -0.02(-0.20%) |
Sep 05, 2019 | 8.752 | 8.857 | 8.723 | 8.822 | 11,104,378 | +0.12(+1.41%) |
Sep 04, 2019 | 8.606 | 8.740 | 8.606 | 8.700 | 11,436,283 | +0.09(+1.02%) |
Sep 03, 2019 | 8.629 | 8.641 | 8.483 | 8.612 | 14,834,392 | -0.08(-0.94%) |
Aug 30, 2019 | 8.676 | 8.735 | 8.641 | 8.694 | 13,188,875 | +0.03(+0.34%) |
Aug 29, 2019 | 8.723 | 8.746 | 8.524 | 8.664 | 19,573,118 | -0.03(-0.34%) |
Aug 28, 2019 | 8.688 | 8.769 | 8.624 | 8.694 | 11,817,092 | -0.03(-0.33%) |
Aug 27, 2019 | 9.035 | 9.041 | 8.705 | 8.723 | 17,067,980 | -0.27(-3.02%) |
Aug 26, 2019 | 9.058 | 9.104 | 8.954 | 8.994 | 7,374,407 | -0.06(-0.64%) |
Aug 23, 2019 | 9.185 | 9.226 | 9.029 | 9.052 | 8,777,869 | -0.14(-1.57%) |
Aug 22, 2019 | 9.226 | 9.237 | 9.151 | 9.197 | 8,297,367 | +0.00(+0.00%) |
Aug 21, 2019 | 9.388 | 9.428 | 9.168 | 9.197 | 19,675,558 | -0.19(-2.03%) |
Aug 20, 2019 | 9.428 | 9.463 | 9.370 | 9.388 | 6,600,903 | -0.06(-0.61%) |
Aug 19, 2019 | 9.434 | 9.463 | 9.353 | 9.446 | 7,303,333 | +0.06(+0.62%) |
Aug 16, 2019 | 9.370 | 9.440 | 9.330 | 9.388 | 7,103,481 | +0.05(+0.56%) |
Aug 15, 2019 | 9.382 | 9.417 | 9.272 | 9.336 | 9,226,924 | -0.02(-0.19%) |
Aug 14, 2019 | 9.660 | 9.660 | 9.353 | 9.353 | 14,861,148 | -0.35(-3.58%) |
Aug 13, 2019 | 9.752 | 9.793 | 9.689 | 9.700 | 7,454,626 | -0.05(-0.47%) |
Aug 12, 2019 | 9.862 | 9.879 | 9.735 | 9.746 | 7,029,067 | -0.13(-1.29%) |
Aug 09, 2019 | 9.937 | 9.949 | 9.816 | 9.874 | 5,347,493 | -0.06(-0.64%) |
Aug 08, 2019 | 9.822 | 9.960 | 9.787 | 9.937 | 7,695,053 | +0.12(+1.18%) |
Aug 07, 2019 | 9.793 | 9.851 | 9.677 | 9.822 | 12,287,338 | -0.01(-0.12%) |
Aug 06, 2019 | 9.775 | 9.833 | 9.729 | 9.833 | 9,822,204 | +0.08(+0.77%) |
Aug 05, 2019 | 9.897 | 9.931 | 9.689 | 9.758 | 8,637,411 | -0.19(-1.86%) |
Aug 02, 2019 | 9.874 | 9.966 | 9.856 | 9.943 | 7,264,783 | +0.06(+0.59%) |
Aug 01, 2019 | 9.891 | 9.972 | 9.804 | 9.885 | 11,356,155 | -0.03(-0.29%) |
Jul 31, 2019 | 9.995 | 10.05 | 9.897 | 9.914 | 9,807,924 | -0.11(-1.10%) |
Jul 30, 2019 | 10.01 | 10.04 | 9.978 | 10.02 | 5,619,815 | +0.03(+0.29%) |
Jul 29, 2019 | 9.978 | 10.02 | 9.972 | 9.995 | 5,799,273 | +0.02(+0.17%) |
Jul 26, 2019 | 9.840 | 10.00 | 9.823 | 9.978 | 8,653,253 | +0.12(+1.22%) |
Jul 25, 2019 | 9.949 | 10.03 | 9.835 | 9.858 | 16,190,153 | -0.14(-1.38%) |
Jul 24, 2019 | 10.04 | 10.06 | 9.978 | 9.995 | 9,349,579 | -0.06(-0.57%) |
Jul 23, 2019 | 10.04 | 10.09 | 10.01 | 10.05 | 7,100,654 | +0.02(+0.17%) |
Jul 22, 2019 | 9.972 | 10.08 | 9.944 | 10.04 | 7,395,074 | +0.10(+0.98%) |
Jul 19, 2019 | 10.00 | 10.01 | 9.926 | 9.938 | 8,093,504 | -0.06(-0.63%) |
Jul 18, 2019 | 9.955 | 10.05 | 9.944 | 10.00 | 8,790,886 | +0.05(+0.46%) |
Jul 17, 2019 | 9.961 | 9.978 | 9.921 | 9.955 | 6,281,140 | +0.00(+0.00%) |
Jul 16, 2019 | 9.961 | 9.978 | 9.921 | 9.955 | 7,556,963 | +0.02(+0.17%) |
Jul 15, 2019 | 9.915 | 9.955 | 9.909 | 9.938 | 5,859,786 | +0.04(+0.41%) |
Jul 12, 2019 | 9.835 | 9.909 | 9.835 | 9.898 | 5,331,924 | +0.07(+0.70%) |
Jul 11, 2019 | 9.835 | 9.880 | 9.789 | 9.829 | 9,151,462 | +0.01(+0.12%) |
Jul 10, 2019 | 9.800 | 9.835 | 9.777 | 9.817 | 5,796,523 | +0.03(+0.35%) |
Jul 09, 2019 | 9.743 | 9.789 | 9.737 | 9.783 | 6,214,382 | +0.03(+0.29%) |
Jul 08, 2019 | 9.737 | 9.800 | 9.726 | 9.754 | 6,172,654 | +0.01(+0.12%) |
Jul 05, 2019 | 9.663 | 9.743 | 9.598 | 9.743 | 6,189,345 | +0.08(+0.83%) |
Jul 03, 2019 | 9.611 | 9.714 | 9.600 | 9.663 | 5,190,940 | +0.05(+0.48%) |
Jul 02, 2019 | 9.600 | 9.634 | 9.582 | 9.617 | 6,039,780 | -0.05(-0.47%) |
Jul 01, 2019 | 9.668 | 9.674 | 9.594 | 9.663 | 7,978,377 | +0.02(+0.24%) |
Jun 28, 2019 | 9.611 | 9.651 | 9.571 | 9.640 | 10,551,131 | +0.07(+0.78%) |
Jun 27, 2019 | 9.565 | 9.600 | 9.496 | 9.565 | 10,059,471 | +0.05(+0.48%) |
Jun 26, 2019 | 9.593 | 9.605 | 9.514 | 9.519 | 9,806,759 | -0.05(-0.53%) |
Jun 25, 2019 | 9.565 | 9.644 | 9.525 | 9.571 | 10,259,603 | +0.01(+0.06%) |
Jun 24, 2019 | 9.542 | 9.599 | 9.485 | 9.565 | 9,214,582 | +0.02(+0.18%) |
Jun 21, 2019 | 9.553 | 9.575 | 9.511 | 9.548 | 16,157,084 | -0.01(-0.12%) |
Jun 20, 2019 | 9.605 | 9.610 | 9.514 | 9.559 | 13,194,053 | -0.05(-0.47%) |
Jun 19, 2019 | 9.508 | 9.616 | 9.480 | 9.605 | 9,329,565 | +0.10(+1.08%) |
Jun 18, 2019 | 9.548 | 9.622 | 9.485 | 9.502 | 13,246,128 | -0.03(-0.30%) |
Jun 17, 2019 | 9.605 | 9.633 | 9.519 | 9.531 | 9,802,936 | -0.05(-0.53%) |
Jun 14, 2019 | 9.571 | 9.610 | 9.565 | 9.582 | 5,673,609 | +0.00(+0.00%) |
Jun 13, 2019 | 9.525 | 9.605 | 9.514 | 9.582 | 9,494,485 | +0.07(+0.78%) |
Jun 12, 2019 | 9.491 | 9.553 | 9.480 | 9.508 | 5,392,213 | +0.03(+0.30%) |
Jun 11, 2019 | 9.565 | 9.576 | 9.457 | 9.480 | 5,146,539 | -0.05(-0.54%) |
Jun 10, 2019 | 9.508 | 9.582 | 9.429 | 9.531 | 8,256,537 | +0.02(+0.24%) |
Jun 07, 2019 | 9.616 | 9.616 | 9.485 | 9.508 | 4,902,706 | -0.08(-0.83%) |
Jun 06, 2019 | 9.576 | 9.593 | 9.480 | 9.588 | 6,833,493 | +0.03(+0.36%) |
Jun 05, 2019 | 9.622 | 9.639 | 9.508 | 9.553 | 6,698,981 | -0.07(-0.71%) |
Jun 04, 2019 | 9.519 | 9.633 | 9.485 | 9.622 | 12,865,133 | +0.11(+1.13%) |
Jun 03, 2019 | 9.332 | 9.531 | 9.321 | 9.514 | 9,148,068 | +0.20(+2.20%) |
May 31, 2019 | 9.338 | 9.343 | 9.190 | 9.309 | 11,701,665 | -0.07(-0.73%) |
May 30, 2019 | 9.519 | 9.542 | 9.349 | 9.378 | 10,200,020 | -0.09(-0.96%) |
May 29, 2019 | 9.491 | 9.508 | 9.339 | 9.468 | 11,225,029 | -0.02(-0.18%) |
May 28, 2019 | 9.598 | 9.609 | 9.485 | 9.485 | 17,528,754 | -0.10(-1.06%) |
May 24, 2019 | 9.586 | 9.620 | 9.561 | 9.586 | 5,584,857 | +0.01(+0.12%) |
May 23, 2019 | 9.564 | 9.598 | 9.530 | 9.575 | 9,664,221 | -0.01(-0.12%) |
May 22, 2019 | 9.541 | 9.598 | 9.519 | 9.586 | 8,926,488 | +0.03(+0.35%) |
May 21, 2019 | 9.575 | 9.609 | 9.480 | 9.553 | 14,001,698 | -0.01(-0.12%) |
May 20, 2019 | 9.766 | 9.772 | 9.558 | 9.564 | 13,331,266 | -0.20(-2.07%) |
May 17, 2019 | 9.811 | 9.839 | 9.766 | 9.766 | 9,231,440 | -0.10(-1.03%) |
May 16, 2019 | 9.834 | 9.873 | 9.823 | 9.868 | 4,372,445 | +0.03(+0.34%) |
May 15, 2019 | 9.856 | 9.890 | 9.817 | 9.834 | 6,220,969 | -0.02(-0.23%) |
May 14, 2019 | 9.811 | 9.879 | 9.778 | 9.856 | 9,424,144 | +0.06(+0.57%) |
May 13, 2019 | 9.862 | 9.879 | 9.783 | 9.800 | 8,504,116 | -0.06(-0.63%) |
May 10, 2019 | 9.794 | 9.879 | 9.783 | 9.862 | 7,645,320 | +0.08(+0.80%) |
May 09, 2019 | 9.823 | 9.828 | 9.755 | 9.783 | 10,644,704 | -0.04(-0.46%) |
May 08, 2019 | 9.879 | 9.896 | 9.828 | 9.828 | 8,543,902 | -0.07(-0.68%) |
May 07, 2019 | 9.834 | 9.924 | 9.828 | 9.896 | 12,315,322 | +0.06(+0.63%) |
May 06, 2019 | 9.839 | 9.890 | 9.806 | 9.834 | 9,777,997 | -0.02(-0.23%) |
May 03, 2019 | 9.868 | 9.896 | 9.839 | 9.856 | 8,037,492 | -0.01(-0.11%) |
May 02, 2019 | 9.901 | 9.918 | 9.845 | 9.868 | 12,675,631 | -0.03(-0.28%) |
May 01, 2019 | 9.997 | 10.05 | 9.890 | 9.896 | 10,255,486 | -0.11(-1.07%) |
Apr 30, 2019 | 9.952 | 10.00 | 9.907 | 10.00 | 10,370,384 | +0.05(+0.45%) |
Apr 29, 2019 | 10.02 | 10.03 | 9.952 | 9.957 | 11,581,278 | -0.05(-0.45%) |
Apr 26, 2019 | 9.897 | 10.02 | 9.891 | 10.00 | 13,354,340 | +0.10(+1.01%) |
Apr 25, 2019 | 10.01 | 10.01 | 9.880 | 9.902 | 33,999,600 | -0.12(-1.17%) |
Apr 24, 2019 | 10.12 | 10.18 | 10.11 | 10.02 | 9,540,426 | -0.11(-1.10%) |
Apr 23, 2019 | 10.11 | 10.14 | 10.10 | 10.13 | 6,089,270 | +0.02(+0.17%) |
Apr 22, 2019 | 10.07 | 10.12 | 10.07 | 10.11 | 4,863,550 | +0.05(+0.50%) |
Apr 18, 2019 | 10.12 | 10.13 | 10.06 | 10.06 | 7,038,367 | -0.04(-0.39%) |
Apr 17, 2019 | 10.11 | 10.12 | 10.09 | 10.10 | 4,502,363 | +0.01(+0.11%) |
Apr 16, 2019 | 10.13 | 10.15 | 10.09 | 10.09 | 6,314,722 | -0.02(-0.22%) |
Apr 15, 2019 | 10.12 | 10.18 | 10.11 | 10.11 | 5,436,626 | -0.01(-0.11%) |
Apr 12, 2019 | 10.11 | 10.13 | 10.08 | 10.12 | 3,862,595 | +0.02(+0.22%) |
Apr 11, 2019 | 10.09 | 10.11 | 10.07 | 10.10 | 4,641,550 | +0.03(+0.33%) |
Apr 10, 2019 | 10.07 | 10.10 | 10.06 | 10.07 | 3,568,312 | -0.01(-0.05%) |
Apr 09, 2019 | 10.09 | 10.12 | 10.06 | 10.07 | 5,179,162 | -0.03(-0.28%) |
Apr 08, 2019 | 10.05 | 10.12 | 10.05 | 10.10 | 6,805,580 | +0.05(+0.50%) |
Apr 05, 2019 | 10.09 | 10.10 | 10.02 | 10.05 | 6,305,013 | -0.04(-0.39%) |
Apr 04, 2019 | 10.04 | 10.10 | 10.03 | 10.09 | 5,911,409 | +0.07(+0.72%) |
Apr 03, 2019 | 10.08 | 10.10 | 10.01 | 10.02 | 6,304,925 | -0.06(-0.61%) |
Apr 02, 2019 | 10.10 | 10.10 | 10.03 | 10.08 | 5,186,055 | -0.02(-0.22%) |
Apr 01, 2019 | 10.02 | 10.10 | 10.00 | 10.10 | 8,210,597 | +0.08(+0.83%) |
Mar 29, 2019 | 10.07 | 10.07 | 10.00 | 10.02 | 8,601,371 | -0.04(-0.44%) |
Mar 28, 2019 | 10.01 | 10.07 | 9.986 | 10.06 | 8,190,892 | +0.07(+0.67%) |
Mar 27, 2019 | 9.986 | 10.01 | 9.953 | 9.997 | 13,248,919 | +0.03(+0.28%) |
Mar 26, 2019 | 9.925 | 10.02 | 9.903 | 9.969 | 12,567,769 | +0.08(+0.78%) |
Mar 25, 2019 | 9.931 | 9.936 | 9.876 | 9.892 | 10,874,687 | -0.03(-0.28%) |
Mar 22, 2019 | 9.980 | 10.01 | 9.914 | 9.920 | 7,582,689 | -0.04(-0.39%) |
Mar 21, 2019 | 9.931 | 10.00 | 9.920 | 9.958 | 7,738,330 | +0.03(+0.33%) |
Mar 20, 2019 | 9.936 | 9.969 | 9.892 | 9.925 | 7,567,275 | +0.01(+0.06%) |
Mar 19, 2019 | 10.00 | 10.01 | 9.914 | 9.920 | 7,344,911 | -0.07(-0.66%) |
Mar 18, 2019 | 9.920 | 9.997 | 9.914 | 9.986 | 8,950,591 | +0.07(+0.67%) |
Mar 15, 2019 | 9.909 | 9.947 | 9.903 | 9.920 | 8,775,945 | +0.00(+0.00%) |
Mar 14, 2019 | 9.942 | 9.953 | 9.898 | 9.920 | 4,739,689 | -0.02(-0.17%) |
Mar 13, 2019 | 9.876 | 9.947 | 9.870 | 9.936 | 8,072,547 | +0.07(+0.73%) |
Mar 12, 2019 | 9.876 | 9.887 | 9.837 | 9.865 | 8,304,674 | -0.03(-0.28%) |
Mar 11, 2019 | 9.799 | 9.892 | 9.787 | 9.892 | 9,777,629 | +0.10(+1.07%) |
Mar 08, 2019 | 9.721 | 9.799 | 9.721 | 9.787 | 6,757,427 | +0.04(+0.45%) |
Mar 07, 2019 | 9.716 | 9.782 | 9.710 | 9.743 | 9,544,764 | +0.03(+0.28%) |
Mar 06, 2019 | 9.688 | 9.743 | 9.683 | 9.716 | 8,196,153 | +0.03(+0.28%) |
Mar 05, 2019 | 9.699 | 9.721 | 9.655 | 9.688 | 7,620,131 | -0.02(-0.17%) |
Mar 04, 2019 | 9.661 | 9.710 | 9.644 | 9.705 | 9,781,414 | +0.03(+0.28%) |
Mar 01, 2019 | 9.754 | 9.754 | 9.644 | 9.677 | 10,835,654 | -0.05(-0.51%) |
Feb 28, 2019 | 9.677 | 9.782 | 9.666 | 9.727 | 13,708,005 | +0.06(+0.57%) |
Feb 27, 2019 | 9.716 | 9.716 | 9.644 | 9.672 | 7,609,077 | -0.01(-0.06%) |
Feb 26, 2019 | 9.677 | 9.705 | 9.672 | 9.677 | 7,850,083 | +0.00(+0.00%) |
Feb 25, 2019 | 9.677 | 9.705 | 9.645 | 9.677 | 9,054,174 | +0.02(+0.17%) |
Feb 22, 2019 | 9.628 | 9.683 | 9.601 | 9.661 | 5,752,829 | +0.05(+0.57%) |
Feb 21, 2019 | 9.623 | 9.639 | 9.579 | 9.606 | 11,377,760 | -0.03(-0.34%) |
Feb 20, 2019 | 9.661 | 9.661 | 9.601 | 9.639 | 10,655,115 | -0.01(-0.11%) |
Feb 19, 2019 | 9.617 | 9.666 | 9.595 | 9.650 | 10,257,420 | +0.04(+0.40%) |
Feb 15, 2019 | 9.666 | 9.683 | 9.601 | 9.612 | 11,687,141 | -0.04(-0.40%) |
Feb 14, 2019 | 9.672 | 9.688 | 9.628 | 9.650 | 9,288,232 | -0.02(-0.23%) |
Feb 13, 2019 | 9.710 | 9.726 | 9.639 | 9.672 | 10,784,100 | -0.05(-0.56%) |
Feb 12, 2019 | 9.721 | 9.781 | 9.683 | 9.726 | 13,762,163 | +0.02(+0.17%) |
Feb 11, 2019 | 9.726 | 9.743 | 9.661 | 9.710 | 8,294,517 | -0.01(-0.06%) |
Feb 08, 2019 | 9.732 | 9.743 | 9.645 | 9.715 | 7,181,229 | -0.02(-0.22%) |
Feb 07, 2019 | 9.732 | 9.759 | 9.694 | 9.737 | 6,275,953 | +0.00(+0.00%) |
Feb 06, 2019 | 9.694 | 9.751 | 9.655 | 9.737 | 12,518,550 | +0.03(+0.34%) |
Feb 05, 2019 | 9.715 | 9.754 | 9.645 | 9.705 | 12,350,183 | -0.02(-0.22%) |
Feb 04, 2019 | 9.677 | 9.726 | 9.634 | 9.726 | 9,981,182 | +0.04(+0.39%) |
Feb 01, 2019 | 9.732 | 9.775 | 9.625 | 9.688 | 17,441,070 | -0.08(-0.84%) |
Jan 31, 2019 | 9.710 | 9.770 | 9.688 | 9.770 | 19,660,426 | -0.02(-0.17%) |
Jan 30, 2019 | 9.819 | 9.846 | 9.770 | 9.786 | 19,200,084 | +0.01(+0.06%) |
Jan 29, 2019 | 9.776 | 9.786 | 9.732 | 9.781 | 11,000,389 | +0.03(+0.28%) |
Jan 28, 2019 | 9.786 | 9.803 | 9.727 | 9.754 | 8,989,642 | -0.03(-0.33%) |
Jan 25, 2019 | 9.743 | 9.786 | 9.727 | 9.786 | 8,935,465 | +0.06(+0.61%) |
Jan 24, 2019 | 9.716 | 9.738 | 9.662 | 9.727 | 7,492,383 | +0.00(+0.00%) |
Jan 23, 2019 | 9.711 | 9.738 | 9.678 | 9.727 | 8,827,709 | +0.04(+0.39%) |
Jan 22, 2019 | 9.743 | 9.754 | 9.630 | 9.689 | 10,382,907 | -0.04(-0.39%) |
Jan 18, 2019 | 9.743 | 9.765 | 9.700 | 9.727 | 8,650,324 | +0.01(+0.06%) |
Jan 17, 2019 | 9.716 | 9.738 | 9.662 | 9.722 | 10,076,421 | +0.01(+0.11%) |
Jan 16, 2019 | 9.727 | 9.738 | 9.684 | 9.711 | 8,546,875 | +0.02(+0.17%) |
Jan 15, 2019 | 9.705 | 9.732 | 9.673 | 9.694 | 8,221,281 | +0.00(+0.00%) |
Jan 14, 2019 | 9.705 | 9.770 | 9.678 | 9.694 | 10,968,288 | +0.03(+0.34%) |
Jan 11, 2019 | 9.597 | 9.662 | 9.576 | 9.662 | 6,134,418 | +0.07(+0.73%) |
Jan 10, 2019 | 9.613 | 9.627 | 9.549 | 9.592 | 11,952,022 | -0.02(-0.17%) |
Jan 09, 2019 | 9.651 | 9.689 | 9.597 | 9.608 | 12,138,162 | -0.01(-0.06%) |
Jan 08, 2019 | 9.646 | 9.684 | 9.613 | 9.613 | 12,811,950 | -0.07(-0.73%) |
Jan 07, 2019 | 9.722 | 9.786 | 9.657 | 9.684 | 8,548,606 | -0.01(-0.06%) |
Jan 04, 2019 | 9.673 | 9.749 | 9.662 | 9.689 | 9,811,255 | +0.04(+0.45%) |
Jan 03, 2019 | 9.500 | 9.684 | 9.500 | 9.646 | 10,556,752 | +0.12(+1.30%) |
Jan 02, 2019 | 9.478 | 9.538 | 9.397 | 9.522 | 6,153,717 | +0.05(+0.51%) |
Dec 31, 2018 | 9.570 | 9.592 | 9.441 | 9.473 | 10,051,773 | -0.10(-1.07%) |
Dec 28, 2018 | 9.576 | 9.624 | 9.541 | 9.576 | 8,280,381 | +0.04(+0.40%) |
Dec 27, 2018 | 9.447 | 9.538 | 9.260 | 9.538 | 12,613,667 | +0.09(+0.90%) |
Dec 26, 2018 | 9.238 | 9.463 | 9.233 | 9.452 | 10,735,832 | +0.24(+2.55%) |
Dec 24, 2018 | 9.329 | 9.361 | 9.067 | 9.217 | 9,166,824 | -0.11(-1.20%) |
Dec 21, 2018 | 9.351 | 9.484 | 9.276 | 9.329 | 15,180,091 | +0.01(+0.06%) |
Dec 20, 2018 | 9.516 | 9.533 | 9.255 | 9.324 | 15,996,230 | -0.14(-1.47%) |
Dec 19, 2018 | 9.516 | 9.591 | 9.447 | 9.463 | 13,011,587 | -0.03(-0.34%) |
Dec 18, 2018 | 9.506 | 9.570 | 9.399 | 9.495 | 9,904,760 | +0.05(+0.57%) |
Dec 17, 2018 | 9.629 | 9.677 | 9.426 | 9.442 | 12,637,601 | -0.19(-2.00%) |
Dec 14, 2018 | 9.575 | 9.680 | 9.554 | 9.634 | 14,636,916 | +0.08(+0.84%) |
Dec 13, 2018 | 9.511 | 9.570 | 9.484 | 9.554 | 9,819,707 | +0.07(+0.79%) |
Dec 12, 2018 | 9.559 | 9.597 | 9.474 | 9.479 | 13,143,453 | -0.10(-1.00%) |
Dec 11, 2018 | 9.554 | 9.664 | 9.549 | 9.575 | 11,329,155 | +0.02(+0.17%) |
Dec 10, 2018 | 9.533 | 9.586 | 9.458 | 9.559 | 15,531,131 | +0.03(+0.28%) |
Dec 07, 2018 | 9.533 | 9.559 | 9.484 | 9.533 | 11,159,774 | -0.01(-0.11%) |
Dec 06, 2018 | 9.442 | 9.543 | 9.388 | 9.543 | 16,862,984 | +0.11(+1.19%) |
Dec 04, 2018 | 9.533 | 9.591 | 9.404 | 9.431 | 9,328,991 | -0.09(-0.90%) |
Dec 03, 2018 | 9.484 | 9.554 | 9.426 | 9.516 | 12,355,836 | +0.05(+0.56%) |
Nov 30, 2018 | 9.479 | 9.530 | 9.415 | 9.463 | 29,905,480 | -0.02(-0.17%) |
Nov 29, 2018 | 9.383 | 9.516 | 9.356 | 9.479 | 13,579,005 | +0.08(+0.85%) |
Nov 28, 2018 | 9.288 | 9.404 | 9.272 | 9.399 | 12,580,249 | +0.12(+1.25%) |
Nov 27, 2018 | 9.251 | 9.325 | 9.240 | 9.282 | 12,840,279 | +0.00(+0.00%) |
Nov 26, 2018 | 9.224 | 9.304 | 9.177 | 9.282 | 16,794,936 | +0.07(+0.75%) |
Nov 23, 2018 | 9.267 | 9.288 | 9.198 | 9.214 | 11,773,455 | -0.05(-0.51%) |
Nov 21, 2018 | 9.261 | 9.261 | 9.261 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.245 | 9.314 | 9.224 | 9.235 | 21,208,446 | -0.05(-0.51%) |
Nov 19, 2018 | 9.319 | 9.378 | 9.267 | 9.282 | 21,495,370 | -0.04(-0.45%) |
Nov 16, 2018 | 9.171 | 9.372 | 9.161 | 9.325 | 31,594,476 | +0.13(+1.44%) |
Nov 15, 2018 | 9.150 | 9.230 | 9.134 | 9.192 | 85,495,560 | -0.22(-2.31%) |
Nov 14, 2018 | 9.473 | 9.499 | 9.388 | 9.409 | 8,218,037 | -0.05(-0.56%) |
Nov 13, 2018 | 9.420 | 9.473 | 9.399 | 9.462 | 6,765,085 | +0.06(+0.68%) |
Nov 12, 2018 | 9.521 | 9.531 | 9.388 | 9.399 | 11,346,284 | -0.17(-1.77%) |
Nov 09, 2018 | 9.431 | 9.579 | 9.420 | 9.568 | 13,680,049 | +0.11(+1.18%) |
Nov 08, 2018 | 9.494 | 9.499 | 9.425 | 9.457 | 12,176,875 | -0.04(-0.39%) |
Nov 07, 2018 | 9.457 | 9.521 | 9.394 | 9.494 | 11,381,944 | +0.08(+0.84%) |
Nov 06, 2018 | 9.304 | 9.436 | 9.267 | 9.415 | 13,437,056 | +0.12(+1.25%) |
Nov 05, 2018 | 9.362 | 9.394 | 9.288 | 9.298 | 9,216,909 | -0.05(-0.57%) |
Nov 02, 2018 | 9.431 | 9.468 | 9.341 | 9.351 | 12,602,039 | -0.09(-0.95%) |