Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.032 | 7.039 | 6.803 | 7.039 | 21,105 | -0.04(-0.56%) |
Nov 27, 2019 | 7.150 | 7.181 | 7.055 | 7.079 | 10,298 | +0.00(+0.00%) |
Nov 26, 2019 | 7.197 | 7.260 | 7.028 | 7.079 | 13,370 | -0.09(-1.21%) |
Nov 25, 2019 | 7.008 | 7.220 | 6.957 | 7.165 | 24,086 | +0.14(+2.02%) |
Nov 22, 2019 | 6.824 | 7.047 | 6.824 | 7.024 | 20,088 | +0.09(+1.30%) |
Nov 21, 2019 | 7.097 | 7.225 | 6.910 | 6.933 | 25,689 | -0.18(-2.52%) |
Nov 20, 2019 | 7.213 | 7.322 | 6.972 | 7.112 | 34,749 | -0.14(-1.93%) |
Nov 19, 2019 | 7.143 | 7.276 | 7.081 | 7.252 | 15,973 | +0.12(+1.75%) |
Nov 18, 2019 | 7.369 | 7.400 | 7.089 | 7.128 | 19,281 | -0.28(-3.78%) |
Nov 15, 2019 | 7.066 | 7.501 | 6.988 | 7.408 | 109,876 | +0.40(+5.66%) |
Nov 14, 2019 | 7.237 | 7.252 | 6.868 | 7.011 | 31,823 | -0.23(-3.12%) |
Nov 13, 2019 | 7.548 | 7.548 | 7.221 | 7.237 | 23,702 | -0.34(-4.52%) |
Nov 12, 2019 | 7.618 | 7.835 | 7.517 | 7.579 | 12,452 | -0.12(-1.62%) |
Nov 11, 2019 | 7.851 | 7.851 | 7.649 | 7.704 | 26,193 | -0.23(-2.94%) |
Nov 08, 2019 | 8.248 | 8.326 | 7.937 | 7.937 | 19,405 | -0.26(-3.13%) |
Nov 07, 2019 | 8.171 | 8.248 | 7.929 | 8.194 | 29,092 | +0.10(+1.25%) |
Nov 06, 2019 | 7.968 | 8.132 | 7.844 | 8.093 | 32,461 | +0.16(+1.96%) |
Nov 05, 2019 | 8.069 | 8.069 | 7.859 | 7.937 | 17,913 | -0.09(-1.07%) |
Nov 04, 2019 | 7.789 | 8.069 | 7.789 | 8.023 | 22,008 | +0.24(+3.10%) |
Nov 01, 2019 | 7.548 | 7.813 | 7.509 | 7.781 | 20,690 | +0.28(+3.73%) |
Oct 31, 2019 | 7.455 | 7.509 | 7.369 | 7.501 | 18,564 | -0.02(-0.31%) |
Oct 30, 2019 | 7.315 | 7.548 | 7.213 | 7.525 | 32,032 | +0.23(+3.09%) |
Oct 29, 2019 | 7.120 | 7.315 | 7.050 | 7.299 | 17,571 | +0.18(+2.51%) |
Oct 28, 2019 | 6.879 | 7.159 | 6.845 | 7.120 | 99,067 | +0.23(+3.27%) |
Oct 25, 2019 | 7.346 | 7.346 | 6.887 | 6.894 | 29,429 | -0.20(-2.85%) |
Oct 24, 2019 | 7.423 | 7.940 | 7.027 | 7.097 | 36,981 | -0.13(-1.83%) |
Oct 23, 2019 | 7.322 | 7.322 | 7.159 | 7.229 | 37,305 | -0.12(-1.69%) |
Oct 22, 2019 | 7.385 | 7.423 | 7.307 | 7.353 | 27,153 | +0.01(+0.11%) |
Oct 21, 2019 | 7.423 | 7.439 | 7.330 | 7.346 | 35,479 | -0.08(-1.05%) |
Oct 18, 2019 | 7.206 | 7.447 | 7.206 | 7.423 | 32,256 | +0.14(+1.92%) |
Oct 17, 2019 | 6.929 | 7.330 | 6.929 | 7.283 | 394,522 | +0.44(+6.36%) |
Oct 16, 2019 | 6.669 | 6.910 | 6.638 | 6.848 | 35,763 | +0.18(+2.68%) |
Oct 15, 2019 | 6.925 | 6.925 | 6.614 | 6.669 | 128,002 | -0.28(-4.03%) |
Oct 14, 2019 | 6.988 | 7.129 | 6.933 | 6.949 | 41,931 | -0.09(-1.22%) |
Oct 11, 2019 | 7.081 | 7.143 | 7.003 | 7.034 | 113,603 | -0.01(-0.11%) |
Oct 10, 2019 | 7.050 | 7.158 | 6.972 | 7.042 | 135,199 | +0.01(+0.11%) |
Oct 09, 2019 | 7.299 | 7.299 | 7.003 | 7.034 | 22,659 | -0.17(-2.38%) |
Oct 08, 2019 | 7.556 | 7.556 | 7.159 | 7.206 | 30,329 | -0.39(-5.12%) |
Oct 07, 2019 | 7.626 | 7.766 | 7.595 | 7.595 | 9,948 | -0.02(-0.31%) |
Oct 04, 2019 | 7.548 | 7.688 | 7.548 | 7.618 | 28,657 | +0.07(+0.93%) |
Oct 03, 2019 | 7.649 | 7.791 | 7.509 | 7.548 | 34,212 | -0.14(-1.82%) |
Oct 02, 2019 | 7.494 | 7.727 | 7.494 | 7.688 | 38,071 | +0.10(+1.33%) |
Oct 01, 2019 | 7.937 | 8.030 | 7.517 | 7.587 | 80,999 | -0.34(-4.32%) |
Sep 30, 2019 | 7.859 | 8.042 | 7.859 | 7.929 | 15,867 | +0.02(+0.20%) |
Sep 27, 2019 | 7.431 | 8.280 | 7.431 | 7.914 | 25,830 | -0.23(-2.77%) |
Sep 26, 2019 | 8.388 | 8.432 | 8.139 | 8.139 | 41,924 | -0.23(-2.79%) |
Sep 25, 2019 | 8.451 | 8.482 | 8.373 | 8.373 | 24,378 | -0.09(-1.10%) |
Sep 24, 2019 | 8.567 | 8.680 | 8.451 | 8.466 | 46,252 | -0.03(-0.37%) |
Sep 23, 2019 | 8.583 | 8.602 | 8.497 | 8.497 | 25,794 | -0.06(-0.73%) |
Sep 20, 2019 | 8.435 | 8.591 | 8.373 | 8.560 | 134,422 | +0.10(+1.20%) |
Sep 19, 2019 | 8.560 | 8.692 | 8.420 | 8.458 | 36,793 | -0.05(-0.55%) |
Sep 18, 2019 | 8.707 | 8.707 | 8.396 | 8.505 | 32,179 | -0.15(-1.71%) |
Sep 17, 2019 | 8.311 | 8.700 | 8.248 | 8.653 | 24,102 | +0.29(+3.44%) |
Sep 16, 2019 | 8.349 | 8.521 | 8.287 | 8.365 | 25,451 | +0.00(+0.00%) |
Sep 13, 2019 | 8.630 | 8.630 | 8.108 | 8.365 | 31,613 | -0.19(-2.18%) |
Sep 12, 2019 | 8.575 | 8.622 | 8.451 | 8.552 | 18,251 | -0.05(-0.54%) |
Sep 11, 2019 | 8.311 | 8.669 | 8.108 | 8.598 | 28,269 | +0.36(+4.34%) |
Sep 10, 2019 | 8.318 | 8.318 | 8.007 | 8.241 | 20,234 | -0.07(-0.84%) |
Sep 09, 2019 | 8.202 | 8.326 | 8.178 | 8.311 | 22,970 | +0.07(+0.85%) |
Sep 06, 2019 | 8.279 | 8.427 | 8.132 | 8.241 | 12,208 | +0.02(+0.28%) |
Sep 05, 2019 | 8.209 | 8.295 | 8.178 | 8.217 | 15,321 | +0.05(+0.67%) |
Sep 04, 2019 | 8.054 | 8.295 | 8.007 | 8.163 | 20,395 | -0.15(-1.78%) |
Sep 03, 2019 | 8.482 | 8.513 | 7.750 | 8.311 | 25,283 | -0.20(-2.38%) |
Aug 30, 2019 | 8.404 | 8.591 | 8.404 | 8.513 | 12,337 | -0.10(-1.17%) |
Aug 29, 2019 | 8.731 | 8.731 | 8.614 | 8.614 | 9,751 | -0.06(-0.72%) |
Aug 28, 2019 | 8.381 | 8.684 | 8.381 | 8.676 | 11,869 | +0.27(+3.24%) |
Aug 27, 2019 | 8.754 | 8.770 | 8.349 | 8.404 | 33,824 | -0.31(-3.57%) |
Aug 26, 2019 | 8.614 | 8.723 | 8.614 | 8.715 | 12,358 | +0.16(+1.82%) |
Aug 23, 2019 | 8.575 | 8.669 | 8.556 | 8.560 | 32,898 | -0.08(-0.90%) |
Aug 22, 2019 | 8.669 | 8.731 | 8.606 | 8.637 | 14,489 | -0.01(-0.09%) |
Aug 21, 2019 | 8.832 | 8.832 | 8.606 | 8.645 | 12,477 | -0.13(-1.51%) |
Aug 20, 2019 | 8.560 | 8.801 | 8.560 | 8.777 | 22,795 | +0.19(+2.17%) |
Aug 19, 2019 | 8.630 | 8.731 | 8.560 | 8.591 | 29,571 | +0.02(+0.18%) |
Aug 16, 2019 | 8.614 | 8.676 | 8.560 | 8.575 | 15,164 | +0.02(+0.18%) |
Aug 15, 2019 | 8.560 | 8.676 | 8.536 | 8.560 | 18,102 | +0.00(+0.00%) |
Aug 14, 2019 | 8.598 | 8.630 | 8.497 | 8.560 | 23,117 | -0.10(-1.17%) |
Aug 13, 2019 | 8.560 | 8.746 | 8.560 | 8.661 | 10,356 | +0.04(+0.45%) |
Aug 12, 2019 | 8.482 | 8.715 | 8.466 | 8.622 | 8,441 | +0.14(+1.60%) |
Aug 09, 2019 | 8.648 | 8.733 | 8.486 | 8.486 | 16,851 | -0.15(-1.79%) |
Aug 08, 2019 | 8.571 | 8.864 | 8.563 | 8.640 | 26,662 | +0.14(+1.63%) |
Aug 07, 2019 | 8.424 | 8.586 | 8.339 | 8.501 | 20,075 | +0.02(+0.27%) |
Aug 06, 2019 | 8.100 | 8.478 | 8.100 | 8.478 | 11,854 | +0.35(+4.37%) |
Aug 05, 2019 | 8.247 | 8.270 | 8.023 | 8.123 | 31,361 | -0.25(-2.95%) |
Aug 02, 2019 | 8.802 | 9.033 | 8.339 | 8.370 | 44,722 | -0.69(-7.66%) |
Aug 01, 2019 | 8.856 | 9.296 | 8.848 | 9.064 | 61,790 | +0.15(+1.73%) |
Jul 31, 2019 | 8.640 | 8.918 | 8.578 | 8.910 | 80,885 | +0.24(+2.76%) |
Jul 30, 2019 | 8.709 | 8.740 | 8.601 | 8.671 | 31,064 | -0.04(-0.44%) |
Jul 29, 2019 | 8.463 | 8.740 | 8.463 | 8.709 | 31,498 | +0.27(+3.20%) |
Jul 26, 2019 | 8.061 | 8.466 | 8.061 | 8.439 | 24,500 | +0.38(+4.69%) |
Jul 25, 2019 | 8.115 | 8.131 | 7.930 | 8.061 | 26,308 | -0.08(-1.04%) |
Jul 24, 2019 | 8.077 | 8.146 | 7.953 | 8.146 | 14,057 | +0.08(+0.96%) |
Jul 23, 2019 | 7.946 | 8.085 | 7.791 | 8.069 | 14,378 | +0.16(+2.05%) |
Jul 22, 2019 | 8.123 | 8.123 | 7.560 | 7.907 | 58,158 | -0.19(-2.29%) |
Jul 19, 2019 | 8.208 | 8.293 | 8.070 | 8.092 | 16,463 | -0.15(-1.87%) |
Jul 18, 2019 | 8.401 | 8.409 | 8.193 | 8.247 | 30,595 | -0.19(-2.20%) |
Jul 17, 2019 | 8.385 | 8.517 | 8.385 | 8.432 | 19,064 | +0.01(+0.09%) |
Jul 16, 2019 | 8.439 | 8.578 | 8.254 | 8.424 | 38,451 | -0.05(-0.64%) |
Jul 15, 2019 | 8.756 | 8.817 | 8.378 | 8.478 | 34,808 | -0.25(-2.92%) |
Jul 12, 2019 | 8.625 | 8.787 | 8.563 | 8.733 | 37,852 | +0.08(+0.89%) |
Jul 11, 2019 | 8.802 | 8.802 | 8.455 | 8.655 | 41,481 | -0.12(-1.32%) |
Jul 10, 2019 | 8.740 | 8.864 | 8.706 | 8.771 | 33,413 | +0.05(+0.62%) |
Jul 09, 2019 | 8.756 | 8.853 | 8.540 | 8.717 | 19,858 | -0.08(-0.96%) |
Jul 08, 2019 | 8.895 | 8.979 | 8.748 | 8.802 | 29,392 | -0.08(-0.87%) |
Jul 05, 2019 | 8.864 | 8.879 | 8.640 | 8.879 | 27,481 | +0.02(+0.17%) |
Jul 03, 2019 | 8.895 | 8.922 | 8.794 | 8.864 | 41,352 | +0.24(+2.77%) |
Jul 02, 2019 | 8.540 | 8.756 | 8.524 | 8.625 | 40,429 | +0.09(+1.08%) |
Jul 01, 2019 | 8.733 | 8.763 | 8.409 | 8.532 | 62,769 | -0.09(-1.07%) |
Jun 28, 2019 | 8.424 | 8.625 | 8.216 | 8.625 | 160,093 | +0.46(+5.57%) |
Jun 27, 2019 | 8.601 | 8.601 | 7.815 | 8.169 | 201,383 | -0.28(-3.29%) |
Jun 26, 2019 | 9.836 | 9.982 | 8.193 | 8.447 | 174,901 | -1.31(-13.44%) |
Jun 25, 2019 | 9.465 | 9.874 | 9.234 | 9.758 | 775,298 | +0.35(+3.69%) |
Jun 24, 2019 | 9.411 | 9.543 | 9.348 | 9.411 | 47,258 | -0.02(-0.25%) |
Jun 21, 2019 | 9.350 | 9.458 | 9.126 | 9.435 | 70,907 | +0.02(+0.25%) |
Jun 20, 2019 | 9.843 | 9.843 | 9.237 | 9.411 | 44,267 | -0.43(-4.39%) |
Jun 19, 2019 | 9.743 | 9.843 | 9.643 | 9.843 | 83,015 | +0.05(+0.55%) |
Jun 18, 2019 | 9.913 | 10.03 | 9.681 | 9.789 | 17,334 | -0.11(-1.09%) |
Jun 17, 2019 | 9.998 | 10.01 | 9.859 | 9.897 | 15,169 | -0.10(-1.00%) |
Jun 14, 2019 | 10.04 | 10.06 | 9.959 | 9.998 | 10,759 | +0.01(+0.08%) |
Jun 13, 2019 | 9.758 | 10.01 | 9.758 | 9.990 | 16,240 | +0.19(+1.97%) |
Jun 12, 2019 | 9.712 | 9.797 | 9.681 | 9.797 | 6,091 | +0.05(+0.47%) |
Jun 11, 2019 | 9.812 | 9.843 | 9.643 | 9.751 | 14,618 | -0.03(-0.32%) |
Jun 10, 2019 | 9.867 | 9.867 | 9.566 | 9.782 | 17,277 | -0.08(-0.78%) |
Jun 07, 2019 | 9.604 | 9.897 | 9.604 | 9.859 | 11,018 | +0.23(+2.40%) |
Jun 06, 2019 | 9.743 | 9.797 | 9.573 | 9.627 | 11,878 | -0.15(-1.58%) |
Jun 05, 2019 | 9.859 | 9.890 | 9.728 | 9.782 | 20,978 | -0.12(-1.17%) |
Jun 04, 2019 | 9.882 | 9.967 | 9.805 | 9.897 | 19,882 | +0.03(+0.31%) |
Jun 03, 2019 | 9.913 | 9.913 | 9.774 | 9.867 | 14,465 | +0.02(+0.16%) |
May 31, 2019 | 9.820 | 9.913 | 9.766 | 9.851 | 28,389 | -0.05(-0.47%) |
May 30, 2019 | 9.874 | 9.982 | 9.836 | 9.897 | 13,891 | +0.04(+0.39%) |
May 29, 2019 | 9.882 | 9.921 | 9.805 | 9.859 | 27,018 | -0.13(-1.31%) |
May 28, 2019 | 9.982 | 10.09 | 9.913 | 9.990 | 31,471 | -0.04(-0.38%) |
May 24, 2019 | 10.01 | 10.05 | 9.967 | 10.03 | 30,722 | +0.05(+0.54%) |
May 23, 2019 | 9.959 | 10.03 | 9.928 | 9.975 | 20,804 | -0.05(-0.54%) |
May 22, 2019 | 9.994 | 10.07 | 9.963 | 10.03 | 23,998 | +0.03(+0.31%) |
May 21, 2019 | 10.02 | 10.15 | 9.951 | 9.998 | 31,211 | +0.05(+0.54%) |
May 20, 2019 | 9.890 | 9.982 | 9.766 | 9.944 | 12,161 | +0.03(+0.27%) |
May 17, 2019 | 9.909 | 10.15 | 9.848 | 9.917 | 39,568 | -0.04(-0.38%) |
May 16, 2019 | 9.955 | 9.963 | 9.909 | 9.955 | 4,742 | +0.04(+0.39%) |
May 15, 2019 | 9.878 | 9.978 | 9.817 | 9.917 | 9,523 | -0.01(-0.08%) |
May 14, 2019 | 9.863 | 9.940 | 9.840 | 9.924 | 7,365 | +0.03(+0.31%) |
May 13, 2019 | 10.00 | 10.11 | 9.855 | 9.894 | 21,587 | -0.21(-2.12%) |
May 10, 2019 | 10.07 | 10.22 | 10.00 | 10.11 | 60,331 | +0.12(+1.23%) |
May 09, 2019 | 9.978 | 10.06 | 9.978 | 9.986 | 15,550 | +0.03(+0.31%) |
May 08, 2019 | 9.986 | 10.03 | 9.955 | 9.955 | 20,657 | +0.02(+0.15%) |
May 07, 2019 | 9.886 | 10.08 | 9.886 | 9.940 | 26,397 | -0.05(-0.46%) |
May 06, 2019 | 10.02 | 10.11 | 9.970 | 9.986 | 43,470 | -0.18(-1.73%) |
May 03, 2019 | 9.917 | 10.30 | 9.903 | 10.16 | 36,564 | +0.32(+3.27%) |
May 02, 2019 | 9.784 | 9.878 | 9.591 | 9.840 | 47,591 | +0.03(+0.31%) |
May 01, 2019 | 9.932 | 9.993 | 9.809 | 9.809 | 24,026 | -0.18(-1.84%) |
Apr 30, 2019 | 10.05 | 10.05 | 9.963 | 9.993 | 31,541 | -0.03(-0.31%) |
Apr 29, 2019 | 10.01 | 10.09 | 9.963 | 10.02 | 9,246 | +0.04(+0.38%) |
Apr 26, 2019 | 10.00 | 10.05 | 9.905 | 9.986 | 14,234 | +0.07(+0.69%) |
Apr 25, 2019 | 10.01 | 10.01 | 9.871 | 9.917 | 12,271 | -0.11(-1.14%) |
Apr 24, 2019 | 10.11 | 10.15 | 10.03 | 10.03 | 11,969 | -0.07(-0.68%) |
Apr 23, 2019 | 10.09 | 10.14 | 10.04 | 10.10 | 10,867 | +0.08(+0.76%) |
Apr 22, 2019 | 10.07 | 10.07 | 9.993 | 10.02 | 9,274 | -0.08(-0.76%) |
Apr 18, 2019 | 10.14 | 10.18 | 10.04 | 10.10 | 22,983 | -0.08(-0.75%) |
Apr 17, 2019 | 10.36 | 10.36 | 10.17 | 10.18 | 30,779 | -0.03(-0.30%) |
Apr 16, 2019 | 10.22 | 10.26 | 10.13 | 10.21 | 28,406 | +0.01(+0.07%) |
Apr 15, 2019 | 10.15 | 10.22 | 10.15 | 10.20 | 12,178 | +0.02(+0.23%) |
Apr 12, 2019 | 10.10 | 10.21 | 10.06 | 10.18 | 8,749 | +0.02(+0.23%) |
Apr 11, 2019 | 10.15 | 10.20 | 10.11 | 10.15 | 13,911 | +0.05(+0.53%) |
Apr 10, 2019 | 10.26 | 10.31 | 10.05 | 10.10 | 39,757 | -0.09(-0.90%) |
Apr 09, 2019 | 10.22 | 10.24 | 10.17 | 10.19 | 11,372 | +0.00(+0.00%) |
Apr 08, 2019 | 10.24 | 10.36 | 10.19 | 10.19 | 22,181 | -0.08(-0.75%) |
Apr 05, 2019 | 10.26 | 10.31 | 10.20 | 10.27 | 25,595 | +0.05(+0.52%) |
Apr 04, 2019 | 10.20 | 10.29 | 10.11 | 10.22 | 11,717 | -0.01(-0.08%) |
Apr 03, 2019 | 10.28 | 10.36 | 10.18 | 10.22 | 21,428 | -0.02(-0.15%) |
Apr 02, 2019 | 10.28 | 10.28 | 10.12 | 10.24 | 16,844 | +0.02(+0.23%) |
Apr 01, 2019 | 10.24 | 10.28 | 10.22 | 10.22 | 27,294 | -0.04(-0.37%) |
Mar 29, 2019 | 10.31 | 10.31 | 10.18 | 10.25 | 51,713 | +0.02(+0.22%) |
Mar 28, 2019 | 10.22 | 10.27 | 10.21 | 10.23 | 21,204 | +0.03(+0.30%) |
Mar 27, 2019 | 10.28 | 10.29 | 10.14 | 10.20 | 22,604 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.25 | 10.18 | 10.22 | 30,060 | +0.03(+0.30%) |
Mar 25, 2019 | 9.963 | 10.31 | 9.909 | 10.19 | 59,027 | +0.27(+2.70%) |
Mar 22, 2019 | 10.15 | 10.22 | 9.840 | 9.924 | 35,781 | -0.28(-2.78%) |
Mar 21, 2019 | 10.22 | 10.22 | 10.16 | 10.21 | 26,218 | +0.04(+0.38%) |
Mar 20, 2019 | 10.22 | 10.22 | 10.13 | 10.17 | 19,593 | -0.02(-0.23%) |
Mar 19, 2019 | 10.23 | 10.25 | 10.15 | 10.19 | 22,740 | -0.04(-0.37%) |
Mar 18, 2019 | 10.27 | 10.30 | 10.19 | 10.23 | 32,362 | +0.00(+0.00%) |
Mar 15, 2019 | 10.15 | 10.31 | 10.15 | 10.23 | 132,024 | +0.07(+0.64%) |
Mar 14, 2019 | 10.09 | 10.17 | 10.09 | 10.17 | 34,647 | +0.04(+0.38%) |
Mar 13, 2019 | 10.20 | 10.23 | 10.13 | 10.13 | 60,355 | +0.01(+0.08%) |
Mar 12, 2019 | 10.05 | 10.17 | 10.02 | 10.12 | 34,117 | +0.07(+0.68%) |
Mar 11, 2019 | 9.968 | 10.07 | 9.937 | 10.05 | 37,958 | +0.04(+0.38%) |
Mar 08, 2019 | 9.968 | 10.07 | 9.954 | 10.01 | 112,715 | +0.10(+1.00%) |
Mar 07, 2019 | 9.968 | 10.04 | 9.884 | 9.915 | 54,380 | -0.05(-0.46%) |
Mar 06, 2019 | 10.12 | 10.55 | 9.854 | 9.960 | 30,986 | -0.14(-1.36%) |
Mar 05, 2019 | 10.06 | 10.14 | 9.930 | 10.10 | 14,826 | +0.05(+0.45%) |
Mar 04, 2019 | 10.04 | 10.15 | 10.02 | 10.05 | 25,095 | -0.05(-0.45%) |
Mar 01, 2019 | 10.10 | 10.15 | 9.960 | 10.10 | 272,647 | +0.09(+0.91%) |
Feb 28, 2019 | 9.869 | 10.09 | 9.846 | 10.01 | 25,424 | +0.10(+1.00%) |
Feb 27, 2019 | 9.937 | 9.968 | 9.861 | 9.907 | 38,223 | -0.08(-0.84%) |
Feb 26, 2019 | 9.922 | 9.998 | 9.918 | 9.991 | 27,789 | +0.14(+1.39%) |
Feb 25, 2019 | 9.998 | 9.998 | 9.854 | 9.854 | 33,676 | -0.05(-0.46%) |
Feb 22, 2019 | 9.884 | 9.983 | 9.865 | 9.899 | 24,857 | +0.08(+0.85%) |
Feb 21, 2019 | 9.656 | 9.816 | 9.656 | 9.816 | 9,953 | +0.17(+1.81%) |
Feb 20, 2019 | 9.641 | 9.725 | 9.626 | 9.641 | 32,536 | +0.02(+0.24%) |
Feb 19, 2019 | 9.626 | 9.755 | 9.557 | 9.618 | 39,550 | -0.04(-0.39%) |
Feb 15, 2019 | 9.496 | 9.702 | 9.398 | 9.656 | 28,540 | +0.23(+2.42%) |
Feb 14, 2019 | 9.496 | 9.618 | 9.398 | 9.428 | 15,784 | -0.10(-1.04%) |
Feb 13, 2019 | 9.618 | 9.626 | 9.481 | 9.527 | 11,939 | -0.05(-0.56%) |
Feb 12, 2019 | 9.512 | 9.671 | 9.512 | 9.580 | 11,270 | +0.04(+0.40%) |
Feb 11, 2019 | 9.443 | 9.595 | 9.443 | 9.542 | 21,978 | +0.08(+0.80%) |
Feb 08, 2019 | 9.808 | 9.869 | 9.398 | 9.466 | 27,356 | -0.32(-3.26%) |
Feb 07, 2019 | 9.725 | 9.846 | 9.725 | 9.785 | 15,747 | +0.01(+0.08%) |
Feb 06, 2019 | 9.770 | 9.785 | 9.732 | 9.778 | 6,623 | -0.02(-0.16%) |
Feb 05, 2019 | 9.778 | 9.892 | 9.778 | 9.793 | 24,309 | +0.05(+0.47%) |
Feb 04, 2019 | 9.725 | 9.808 | 9.603 | 9.747 | 15,723 | -0.01(-0.08%) |
Feb 01, 2019 | 9.922 | 9.922 | 9.664 | 9.755 | 37,089 | -0.09(-0.93%) |
Jan 31, 2019 | 9.846 | 10.01 | 9.785 | 9.846 | 25,911 | -0.05(-0.54%) |
Jan 30, 2019 | 9.869 | 9.922 | 9.770 | 9.899 | 51,338 | +0.09(+0.93%) |
Jan 29, 2019 | 9.763 | 9.922 | 9.755 | 9.808 | 21,580 | +0.01(+0.08%) |
Jan 28, 2019 | 9.975 | 9.991 | 9.755 | 9.801 | 29,206 | -0.26(-2.57%) |
Jan 25, 2019 | 9.968 | 10.15 | 9.968 | 10.06 | 25,778 | +0.08(+0.84%) |
Jan 24, 2019 | 9.968 | 10.04 | 9.780 | 9.975 | 38,182 | -0.07(-0.68%) |
Jan 23, 2019 | 10.04 | 10.06 | 9.968 | 10.04 | 11,374 | +0.01(+0.08%) |
Jan 22, 2019 | 9.960 | 10.11 | 9.915 | 10.04 | 34,365 | -0.02(-0.23%) |
Jan 18, 2019 | 10.13 | 10.20 | 10.04 | 10.06 | 44,191 | -0.08(-0.75%) |
Jan 17, 2019 | 10.08 | 10.23 | 10.08 | 10.14 | 28,082 | -0.02(-0.22%) |
Jan 16, 2019 | 10.04 | 10.19 | 10.02 | 10.16 | 45,990 | +0.14(+1.44%) |
Jan 15, 2019 | 10.04 | 10.12 | 9.922 | 10.01 | 35,233 | +0.06(+0.61%) |
Jan 14, 2019 | 10.05 | 10.16 | 9.930 | 9.953 | 22,804 | -0.15(-1.50%) |
Jan 11, 2019 | 9.998 | 10.24 | 9.998 | 10.10 | 86,016 | +0.05(+0.53%) |
Jan 10, 2019 | 10.01 | 10.14 | 10.01 | 10.05 | 35,936 | -0.02(-0.15%) |
Jan 09, 2019 | 9.869 | 10.20 | 9.869 | 10.07 | 36,591 | +0.14(+1.46%) |
Jan 08, 2019 | 9.953 | 9.975 | 9.808 | 9.922 | 31,949 | +0.08(+0.85%) |
Jan 07, 2019 | 10.04 | 10.11 | 9.831 | 9.839 | 58,087 | -0.21(-2.04%) |
Jan 04, 2019 | 9.778 | 10.13 | 9.778 | 10.04 | 75,757 | +0.33(+3.36%) |
Jan 03, 2019 | 9.770 | 9.793 | 9.694 | 9.717 | 48,141 | -0.06(-0.62%) |
Jan 02, 2019 | 9.801 | 9.816 | 9.656 | 9.778 | 20,182 | -0.16(-1.61%) |
Dec 31, 2018 | 9.915 | 9.960 | 9.823 | 9.937 | 67,076 | +0.07(+0.69%) |
Dec 28, 2018 | 9.846 | 10.04 | 9.732 | 9.869 | 25,383 | +0.05(+0.46%) |
Dec 27, 2018 | 9.626 | 9.877 | 9.550 | 9.823 | 45,948 | +0.03(+0.31%) |
Dec 26, 2018 | 9.413 | 9.816 | 9.162 | 9.793 | 42,078 | +0.49(+5.31%) |
Dec 24, 2018 | 9.542 | 9.565 | 9.284 | 9.299 | 21,964 | -0.22(-2.32%) |
Dec 21, 2018 | 9.519 | 9.656 | 9.451 | 9.519 | 110,742 | -0.01(-0.08%) |
Dec 20, 2018 | 9.603 | 9.633 | 9.428 | 9.527 | 67,153 | -0.03(-0.32%) |
Dec 19, 2018 | 9.565 | 9.652 | 9.436 | 9.557 | 37,666 | +0.04(+0.40%) |
Dec 18, 2018 | 9.504 | 9.637 | 9.436 | 9.519 | 81,527 | +0.05(+0.56%) |
Dec 17, 2018 | 9.702 | 9.740 | 9.352 | 9.466 | 107,843 | -0.18(-1.89%) |
Dec 14, 2018 | 9.732 | 9.793 | 9.580 | 9.649 | 34,327 | -0.11(-1.09%) |
Dec 13, 2018 | 9.687 | 9.808 | 9.565 | 9.755 | 38,890 | +0.09(+0.94%) |
Dec 12, 2018 | 9.641 | 9.770 | 9.633 | 9.664 | 28,433 | +0.12(+1.27%) |
Dec 11, 2018 | 9.481 | 9.565 | 9.360 | 9.542 | 49,296 | +0.11(+1.13%) |
Dec 10, 2018 | 9.542 | 9.702 | 9.344 | 9.436 | 33,109 | -0.07(-0.72%) |
Dec 07, 2018 | 9.382 | 9.565 | 9.352 | 9.504 | 72,732 | +0.08(+0.89%) |
Dec 06, 2018 | 9.314 | 9.443 | 9.200 | 9.420 | 33,769 | +0.07(+0.73%) |
Dec 04, 2018 | 9.884 | 10.04 | 9.223 | 9.352 | 35,642 | -0.53(-5.38%) |