Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.13 | 11.20 | 10.94 | 11.04 | 96,400 | -0.09(-0.81%) |
Nov 27, 2019 | 11.25 | 11.29 | 10.80 | 11.13 | 288,000 | -0.05(-0.45%) |
Nov 26, 2019 | 11.46 | 11.54 | 11.17 | 11.18 | 176,394 | -0.34(-2.95%) |
Nov 25, 2019 | 11.48 | 11.71 | 11.47 | 11.52 | 146,853 | +0.26(+2.31%) |
Nov 22, 2019 | 11.11 | 11.31 | 11.00 | 11.26 | 165,400 | +0.32(+2.93%) |
Nov 21, 2019 | 11.05 | 11.09 | 10.77 | 10.94 | 144,888 | -0.09(-0.82%) |
Nov 20, 2019 | 11.31 | 11.33 | 11.02 | 11.03 | 250,639 | -0.37(-3.25%) |
Nov 19, 2019 | 11.24 | 11.47 | 11.09 | 11.40 | 201,103 | +0.09(+0.80%) |
Nov 18, 2019 | 11.34 | 11.48 | 11.18 | 11.31 | 127,886 | -0.04(-0.35%) |
Nov 15, 2019 | 11.27 | 11.35 | 11.01 | 11.35 | 211,700 | +0.16(+1.43%) |
Nov 14, 2019 | 11.26 | 11.29 | 11.13 | 11.19 | 121,597 | -0.02(-0.18%) |
Nov 13, 2019 | 11.23 | 11.23 | 10.98 | 11.21 | 263,332 | -0.11(-0.97%) |
Nov 12, 2019 | 11.53 | 11.71 | 11.26 | 11.32 | 288,777 | -0.18(-1.57%) |
Nov 11, 2019 | 11.36 | 11.53 | 11.14 | 11.50 | 250,765 | +0.08(+0.70%) |
Nov 08, 2019 | 11.68 | 11.73 | 11.36 | 11.42 | 196,200 | -0.32(-2.73%) |
Nov 07, 2019 | 11.52 | 11.76 | 11.52 | 11.74 | 163,388 | +0.23(+2.00%) |
Nov 06, 2019 | 11.94 | 11.97 | 11.51 | 11.51 | 293,203 | -0.44(-3.68%) |
Nov 05, 2019 | 11.51 | 12.02 | 11.51 | 11.95 | 412,727 | +0.44(+3.82%) |
Nov 04, 2019 | 11.47 | 11.59 | 11.38 | 11.51 | 294,725 | +0.14(+1.23%) |
Nov 01, 2019 | 10.82 | 11.51 | 10.66 | 11.37 | 278,800 | +0.61(+5.67%) |
Oct 31, 2019 | 10.99 | 11.05 | 10.68 | 10.76 | 336,403 | -0.36(-3.19%) |
Oct 30, 2019 | 10.45 | 11.18 | 10.45 | 11.12 | 634,607 | +0.70(+6.67%) |
Oct 29, 2019 | 10.51 | 10.63 | 10.33 | 10.42 | 288,871 | -0.11(-1.04%) |
Oct 28, 2019 | 10.58 | 10.89 | 10.53 | 10.53 | 244,545 | +0.05(+0.48%) |
Oct 25, 2019 | 10.40 | 10.67 | 10.35 | 10.48 | 266,900 | +0.11(+1.06%) |
Oct 24, 2019 | 11.03 | 11.04 | 10.28 | 10.37 | 263,972 | -0.54(-4.91%) |
Oct 23, 2019 | 10.59 | 10.97 | 10.49 | 10.90 | 351,330 | +0.29(+2.68%) |
Oct 22, 2019 | 10.88 | 10.93 | 10.50 | 10.62 | 268,172 | -0.26(-2.39%) |
Oct 21, 2019 | 10.99 | 11.25 | 10.77 | 10.88 | 329,623 | +0.04(+0.32%) |
Oct 18, 2019 | 10.69 | 11.13 | 10.60 | 10.85 | 305,700 | +0.08(+0.70%) |
Oct 17, 2019 | 9.940 | 10.85 | 9.940 | 10.77 | 396,930 | +0.84(+8.46%) |
Oct 16, 2019 | 9.900 | 10.01 | 9.830 | 9.930 | 151,153 | +0.03(+0.30%) |
Oct 15, 2019 | 9.910 | 10.12 | 9.720 | 9.900 | 302,955 | +0.05(+0.51%) |
Oct 14, 2019 | 10.24 | 10.24 | 9.630 | 9.850 | 387,866 | -0.42(-4.09%) |
Oct 11, 2019 | 10.28 | 10.46 | 10.13 | 10.27 | 268,200 | +0.11(+1.08%) |
Oct 10, 2019 | 10.55 | 10.63 | 10.02 | 10.16 | 355,333 | -0.34(-3.24%) |
Oct 09, 2019 | 10.61 | 10.67 | 10.46 | 10.50 | 445,260 | -0.04(-0.43%) |
Oct 08, 2019 | 10.48 | 10.62 | 10.42 | 10.54 | 404,314 | -0.02(-0.14%) |
Oct 07, 2019 | 10.37 | 10.74 | 10.35 | 10.56 | 505,128 | +0.14(+1.34%) |
Oct 04, 2019 | 10.10 | 10.43 | 10.10 | 10.42 | 331,100 | +0.30(+2.96%) |
Oct 03, 2019 | 9.660 | 10.16 | 9.365 | 10.12 | 497,575 | +0.46(+4.76%) |
Oct 02, 2019 | 9.990 | 10.01 | 9.630 | 9.660 | 378,018 | -0.43(-4.26%) |
Oct 01, 2019 | 10.17 | 10.34 | 10.03 | 10.09 | 183,541 | -0.01(-0.10%) |
Sep 30, 2019 | 9.750 | 10.11 | 9.750 | 10.10 | 224,957 | +0.32(+3.27%) |
Sep 27, 2019 | 9.800 | 10.10 | 9.710 | 9.780 | 287,600 | +0.00(+0.00%) |
Sep 26, 2019 | 9.740 | 9.835 | 9.525 | 9.780 | 259,664 | -0.03(-0.25%) |
Sep 25, 2019 | 9.800 | 10.11 | 9.600 | 9.805 | 787,406 | +0.06(+0.67%) |
Sep 24, 2019 | 10.08 | 10.17 | 9.490 | 9.740 | 649,323 | -0.34(-3.37%) |
Sep 23, 2019 | 9.760 | 10.10 | 9.670 | 10.08 | 291,001 | +0.32(+3.28%) |
Sep 20, 2019 | 9.560 | 9.990 | 9.560 | 9.760 | 814,100 | +0.22(+2.31%) |
Sep 19, 2019 | 9.620 | 9.620 | 9.360 | 9.540 | 346,453 | -0.08(-0.83%) |
Sep 18, 2019 | 9.770 | 9.820 | 9.420 | 9.620 | 260,370 | -0.18(-1.84%) |
Sep 17, 2019 | 9.990 | 9.990 | 9.620 | 9.800 | 287,401 | -0.19(-1.90%) |
Sep 16, 2019 | 9.860 | 10.20 | 9.860 | 9.990 | 351,147 | -0.02(-0.20%) |
Sep 13, 2019 | 10.60 | 10.79 | 9.830 | 10.01 | 366,200 | -0.56(-5.30%) |
Sep 12, 2019 | 10.26 | 10.71 | 9.950 | 10.57 | 469,972 | +0.44(+4.34%) |
Sep 11, 2019 | 9.730 | 10.18 | 9.540 | 10.13 | 359,930 | +0.38(+3.90%) |
Sep 10, 2019 | 9.340 | 9.960 | 9.340 | 9.750 | 693,904 | +0.66(+7.26%) |
Sep 09, 2019 | 8.920 | 9.270 | 8.850 | 9.090 | 503,535 | +0.24(+2.71%) |
Sep 06, 2019 | 8.920 | 9.410 | 8.830 | 8.850 | 608,100 | +0.00(+0.00%) |
Sep 05, 2019 | 8.610 | 9.080 | 8.600 | 8.850 | 768,476 | +0.29(+3.39%) |
Sep 04, 2019 | 9.600 | 9.800 | 8.410 | 8.560 | 2,405,574 | -2.04(-19.25%) |
Sep 03, 2019 | 10.48 | 10.77 | 10.37 | 10.60 | 555,151 | +0.01(+0.09%) |
Aug 30, 2019 | 10.61 | 10.73 | 10.43 | 10.59 | 219,700 | +0.09(+0.86%) |
Aug 29, 2019 | 10.25 | 10.56 | 10.12 | 10.50 | 240,923 | +0.28(+2.74%) |
Aug 28, 2019 | 9.590 | 10.32 | 9.590 | 10.22 | 206,480 | +0.53(+5.47%) |
Aug 27, 2019 | 9.990 | 10.15 | 9.680 | 9.690 | 239,625 | -0.22(-2.22%) |
Aug 26, 2019 | 9.780 | 9.950 | 9.720 | 9.910 | 406,644 | +0.17(+1.75%) |
Aug 23, 2019 | 10.20 | 10.31 | 9.700 | 9.740 | 292,400 | -0.52(-5.07%) |
Aug 22, 2019 | 10.09 | 10.28 | 10.01 | 10.26 | 179,056 | +0.20(+1.99%) |
Aug 21, 2019 | 9.950 | 10.12 | 9.890 | 10.06 | 240,103 | +0.27(+2.76%) |
Aug 20, 2019 | 10.23 | 10.30 | 9.730 | 9.790 | 350,620 | -0.48(-4.67%) |
Aug 19, 2019 | 10.28 | 10.44 | 10.00 | 10.27 | 269,681 | +0.18(+1.78%) |
Aug 16, 2019 | 10.13 | 10.31 | 10.02 | 10.09 | 217,700 | +0.09(+0.90%) |
Aug 15, 2019 | 10.77 | 10.92 | 9.810 | 10.00 | 336,917 | -0.83(-7.66%) |
Aug 14, 2019 | 11.28 | 11.50 | 10.81 | 10.83 | 266,630 | -0.68(-5.91%) |
Aug 13, 2019 | 11.50 | 12.01 | 11.48 | 11.51 | 213,114 | -0.01(-0.09%) |
Aug 12, 2019 | 11.72 | 12.03 | 11.50 | 11.52 | 227,874 | -0.23(-1.96%) |
Aug 09, 2019 | 11.90 | 11.90 | 11.53 | 11.75 | 368,200 | -0.03(-0.25%) |
Aug 08, 2019 | 11.34 | 11.90 | 11.30 | 11.78 | 203,407 | +0.51(+4.53%) |
Aug 07, 2019 | 10.80 | 11.34 | 10.80 | 11.27 | 251,441 | +0.31(+2.83%) |
Aug 06, 2019 | 11.09 | 11.31 | 10.88 | 10.96 | 236,079 | -0.02(-0.18%) |
Aug 05, 2019 | 10.79 | 11.05 | 10.60 | 10.98 | 222,117 | -0.03(-0.27%) |
Aug 02, 2019 | 10.91 | 11.05 | 10.86 | 11.01 | 190,900 | +0.05(+0.46%) |
Aug 01, 2019 | 11.66 | 11.83 | 10.93 | 10.96 | 206,204 | -0.79(-6.72%) |
Jul 31, 2019 | 11.44 | 11.85 | 11.44 | 11.75 | 228,984 | +0.33(+2.89%) |
Jul 30, 2019 | 11.03 | 11.54 | 10.95 | 11.42 | 262,071 | +0.31(+2.79%) |
Jul 29, 2019 | 11.05 | 11.19 | 10.85 | 11.11 | 161,456 | +0.05(+0.45%) |
Jul 26, 2019 | 11.32 | 11.33 | 10.90 | 11.06 | 147,000 | -0.23(-2.04%) |
Jul 25, 2019 | 11.38 | 11.57 | 11.29 | 11.29 | 195,130 | -0.07(-0.62%) |
Jul 24, 2019 | 11.11 | 11.44 | 11.04 | 11.36 | 250,484 | +0.25(+2.25%) |
Jul 23, 2019 | 11.07 | 11.18 | 10.79 | 11.11 | 193,482 | +0.10(+0.91%) |
Jul 22, 2019 | 11.41 | 11.66 | 10.96 | 11.01 | 201,495 | -0.37(-3.25%) |
Jul 19, 2019 | 11.13 | 11.44 | 11.13 | 11.38 | 182,400 | +0.22(+1.97%) |
Jul 18, 2019 | 11.02 | 11.26 | 10.95 | 11.16 | 195,757 | +0.09(+0.81%) |
Jul 17, 2019 | 11.18 | 11.35 | 10.79 | 11.07 | 276,585 | -0.17(-1.51%) |
Jul 16, 2019 | 11.45 | 11.54 | 11.24 | 11.24 | 185,356 | -0.22(-1.92%) |
Jul 15, 2019 | 11.46 | 11.65 | 11.36 | 11.46 | 199,813 | +0.02(+0.17%) |
Jul 12, 2019 | 11.06 | 11.56 | 11.05 | 11.44 | 244,800 | +0.41(+3.72%) |
Jul 11, 2019 | 11.19 | 11.24 | 10.83 | 11.03 | 216,208 | -0.17(-1.52%) |
Jul 10, 2019 | 11.26 | 11.33 | 11.04 | 11.20 | 267,549 | -0.05(-0.44%) |
Jul 09, 2019 | 11.35 | 11.40 | 10.94 | 11.25 | 341,501 | -0.18(-1.57%) |
Jul 08, 2019 | 11.37 | 11.54 | 11.23 | 11.43 | 165,854 | +0.01(+0.09%) |
Jul 05, 2019 | 11.37 | 11.55 | 11.23 | 11.42 | 149,200 | -0.03(-0.26%) |
Jul 03, 2019 | 11.43 | 11.56 | 11.35 | 11.45 | 104,500 | +0.03(+0.26%) |
Jul 02, 2019 | 11.62 | 11.62 | 11.31 | 11.42 | 190,839 | -0.20(-1.72%) |
Jul 01, 2019 | 12.13 | 12.15 | 11.51 | 11.62 | 295,297 | -0.38(-3.17%) |
Jun 28, 2019 | 11.50 | 12.02 | 11.50 | 12.00 | 543,700 | +0.58(+5.08%) |
Jun 27, 2019 | 11.12 | 11.44 | 11.01 | 11.42 | 310,347 | +0.33(+2.98%) |
Jun 26, 2019 | 10.90 | 11.39 | 10.89 | 11.09 | 200,469 | +0.17(+1.56%) |
Jun 25, 2019 | 11.38 | 11.48 | 10.89 | 10.92 | 315,955 | -0.50(-4.38%) |
Jun 24, 2019 | 11.78 | 11.84 | 11.35 | 11.42 | 361,186 | -0.36(-3.06%) |
Jun 21, 2019 | 12.21 | 12.21 | 11.69 | 11.78 | 495,000 | -0.49(-3.99%) |
Jun 20, 2019 | 11.95 | 12.49 | 11.58 | 12.27 | 513,452 | +0.39(+3.28%) |
Jun 19, 2019 | 12.35 | 12.36 | 11.82 | 11.88 | 252,389 | -0.47(-3.81%) |
Jun 18, 2019 | 12.34 | 12.45 | 12.19 | 12.35 | 266,793 | +0.09(+0.73%) |
Jun 17, 2019 | 12.25 | 12.47 | 11.91 | 12.26 | 311,948 | -0.05(-0.41%) |
Jun 14, 2019 | 11.97 | 12.32 | 11.85 | 12.31 | 281,600 | +0.38(+3.19%) |
Jun 13, 2019 | 11.47 | 12.02 | 11.41 | 11.93 | 430,097 | +0.54(+4.74%) |
Jun 12, 2019 | 11.60 | 11.60 | 11.15 | 11.39 | 332,896 | -0.23(-1.98%) |
Jun 11, 2019 | 11.27 | 11.64 | 11.23 | 11.62 | 404,514 | +0.40(+3.57%) |
Jun 10, 2019 | 10.71 | 11.23 | 10.71 | 11.22 | 507,088 | +0.54(+5.06%) |
Jun 07, 2019 | 10.75 | 10.98 | 10.48 | 10.68 | 679,800 | -0.22(-2.02%) |
Jun 06, 2019 | 10.53 | 11.27 | 10.18 | 10.90 | 745,399 | -0.43(-3.80%) |
Jun 05, 2019 | 11.84 | 12.34 | 11.25 | 11.33 | 1,798,814 | +0.19(+1.71%) |
Jun 04, 2019 | 11.47 | 11.68 | 11.05 | 11.14 | 935,251 | -0.20(-1.76%) |
Jun 03, 2019 | 10.85 | 11.37 | 10.85 | 11.34 | 380,795 | +0.39(+3.56%) |
May 31, 2019 | 10.62 | 11.05 | 10.47 | 10.95 | 426,700 | +0.18(+1.67%) |
May 30, 2019 | 10.86 | 10.94 | 10.52 | 10.77 | 486,105 | -0.11(-1.01%) |
May 29, 2019 | 11.55 | 11.55 | 10.83 | 10.88 | 523,203 | -0.86(-7.33%) |
May 28, 2019 | 11.97 | 12.14 | 11.55 | 11.74 | 353,263 | -0.17(-1.43%) |
May 24, 2019 | 11.46 | 12.08 | 11.46 | 11.91 | 230,900 | +0.52(+4.57%) |
May 23, 2019 | 11.39 | 11.49 | 11.29 | 11.39 | 191,719 | -0.05(-0.44%) |
May 22, 2019 | 11.49 | 11.49 | 11.37 | 11.44 | 151,419 | -0.21(-1.80%) |
May 21, 2019 | 11.44 | 11.68 | 11.35 | 11.65 | 210,745 | +0.21(+1.84%) |
May 20, 2019 | 11.23 | 11.53 | 11.05 | 11.44 | 180,742 | +0.15(+1.33%) |
May 17, 2019 | 11.41 | 11.65 | 11.28 | 11.29 | 192,300 | -0.21(-1.83%) |
May 16, 2019 | 11.29 | 11.69 | 11.29 | 11.50 | 191,498 | +0.09(+0.79%) |
May 15, 2019 | 11.37 | 11.60 | 11.20 | 11.41 | 379,074 | -0.01(-0.09%) |
May 14, 2019 | 11.24 | 11.50 | 11.07 | 11.42 | 224,853 | +0.18(+1.60%) |
May 13, 2019 | 11.57 | 11.65 | 11.21 | 11.24 | 308,135 | -0.51(-4.34%) |
May 10, 2019 | 11.86 | 11.88 | 11.60 | 11.75 | 172,100 | -0.17(-1.43%) |
May 09, 2019 | 11.98 | 11.98 | 11.77 | 11.92 | 236,802 | -0.10(-0.83%) |
May 08, 2019 | 12.19 | 12.31 | 12.01 | 12.02 | 219,520 | -0.26(-2.12%) |
May 07, 2019 | 12.38 | 12.54 | 12.16 | 12.28 | 265,317 | -0.22(-1.76%) |
May 06, 2019 | 12.46 | 12.59 | 12.32 | 12.50 | 130,866 | -0.17(-1.34%) |
May 03, 2019 | 12.60 | 12.72 | 12.44 | 12.67 | 244,800 | +0.13(+1.04%) |
May 02, 2019 | 12.41 | 12.56 | 12.34 | 12.54 | 259,274 | +0.14(+1.13%) |
May 01, 2019 | 12.36 | 12.51 | 12.28 | 12.40 | 332,764 | +0.12(+0.98%) |
Apr 30, 2019 | 12.68 | 12.75 | 12.23 | 12.28 | 690,658 | -0.42(-3.31%) |
Apr 29, 2019 | 12.20 | 12.74 | 12.20 | 12.70 | 370,828 | +0.62(+5.13%) |
Apr 26, 2019 | 11.69 | 12.11 | 11.60 | 12.08 | 600,500 | +0.34(+2.90%) |
Apr 25, 2019 | 11.80 | 11.88 | 11.69 | 11.74 | 303,088 | -0.06(-0.51%) |
Apr 24, 2019 | 11.45 | 11.85 | 11.42 | 11.80 | 293,131 | +0.38(+3.33%) |
Apr 23, 2019 | 11.33 | 11.49 | 11.20 | 11.42 | 331,593 | +0.18(+1.60%) |
Apr 22, 2019 | 11.45 | 11.54 | 11.24 | 11.24 | 171,057 | -0.27(-2.35%) |
Apr 18, 2019 | 11.60 | 11.69 | 11.43 | 11.51 | 194,100 | -0.17(-1.46%) |
Apr 17, 2019 | 11.88 | 11.88 | 11.55 | 11.68 | 205,739 | -0.13(-1.10%) |
Apr 16, 2019 | 11.79 | 11.92 | 11.70 | 11.81 | 216,204 | +0.03(+0.25%) |
Apr 15, 2019 | 11.97 | 12.06 | 11.74 | 11.78 | 201,599 | -0.21(-1.75%) |
Apr 12, 2019 | 11.96 | 12.11 | 11.91 | 11.99 | 294,900 | +0.15(+1.27%) |
Apr 11, 2019 | 12.43 | 12.48 | 11.76 | 11.84 | 360,847 | -0.64(-5.13%) |
Apr 10, 2019 | 12.49 | 12.62 | 12.40 | 12.48 | 233,807 | +0.02(+0.16%) |
Apr 09, 2019 | 12.69 | 12.69 | 12.41 | 12.46 | 250,383 | -0.32(-2.50%) |
Apr 08, 2019 | 13.01 | 13.04 | 12.71 | 12.78 | 226,090 | -0.32(-2.44%) |
Apr 05, 2019 | 13.42 | 13.45 | 12.98 | 13.10 | 316,600 | -0.24(-1.80%) |
Apr 04, 2019 | 13.08 | 13.37 | 13.00 | 13.34 | 257,093 | +0.26(+1.99%) |
Apr 03, 2019 | 13.26 | 13.43 | 12.95 | 13.08 | 496,874 | -0.17(-1.28%) |
Apr 02, 2019 | 13.24 | 13.36 | 13.02 | 13.25 | 286,294 | -0.06(-0.45%) |
Apr 01, 2019 | 13.25 | 13.34 | 13.11 | 13.31 | 222,534 | +0.06(+0.45%) |
Mar 29, 2019 | 13.31 | 13.39 | 12.69 | 13.25 | 193,600 | -0.04(-0.30%) |
Mar 28, 2019 | 13.29 | 13.44 | 13.12 | 13.29 | 374,468 | +0.15(+1.14%) |
Mar 27, 2019 | 12.81 | 13.26 | 12.79 | 13.14 | 355,212 | +0.38(+2.98%) |
Mar 26, 2019 | 12.85 | 13.00 | 12.64 | 12.76 | 308,275 | -0.01(-0.08%) |
Mar 25, 2019 | 12.33 | 12.87 | 12.07 | 12.77 | 276,329 | +0.39(+3.15%) |
Mar 22, 2019 | 12.77 | 12.94 | 12.38 | 12.38 | 305,000 | -0.48(-3.73%) |
Mar 21, 2019 | 12.81 | 13.06 | 12.56 | 12.86 | 426,548 | +0.05(+0.39%) |
Mar 20, 2019 | 13.25 | 13.27 | 12.74 | 12.81 | 433,947 | -0.44(-3.32%) |
Mar 19, 2019 | 13.65 | 13.65 | 13.11 | 13.25 | 433,423 | -0.33(-2.43%) |
Mar 18, 2019 | 13.96 | 14.25 | 13.36 | 13.58 | 681,388 | -0.38(-2.72%) |
Mar 15, 2019 | 14.13 | 14.51 | 13.68 | 13.96 | 950,800 | -0.05(-0.36%) |
Mar 14, 2019 | 13.70 | 14.31 | 13.63 | 14.01 | 1,218,483 | +0.39(+2.86%) |
Mar 13, 2019 | 12.70 | 13.76 | 12.60 | 13.62 | 3,155,867 | +2.44(+21.82%) |
Mar 12, 2019 | 10.44 | 11.27 | 10.43 | 11.18 | 997,357 | +0.77(+7.40%) |
Mar 11, 2019 | 10.15 | 10.48 | 10.02 | 10.41 | 341,174 | +0.32(+3.17%) |
Mar 08, 2019 | 10.01 | 10.12 | 9.930 | 10.09 | 117,400 | +0.08(+0.80%) |
Mar 07, 2019 | 10.11 | 10.13 | 9.950 | 10.01 | 193,681 | -0.13(-1.28%) |
Mar 06, 2019 | 10.20 | 10.31 | 10.00 | 10.14 | 309,823 | -0.05(-0.49%) |
Mar 05, 2019 | 9.770 | 10.25 | 9.745 | 10.19 | 365,472 | +0.44(+4.51%) |
Mar 04, 2019 | 9.840 | 9.850 | 9.650 | 9.750 | 192,108 | -0.08(-0.81%) |
Mar 01, 2019 | 9.660 | 9.940 | 9.600 | 9.830 | 159,800 | +0.28(+2.93%) |
Feb 28, 2019 | 9.680 | 9.840 | 9.380 | 9.550 | 238,230 | -0.17(-1.75%) |
Feb 27, 2019 | 9.630 | 9.820 | 9.589 | 9.720 | 177,411 | +0.03(+0.31%) |
Feb 26, 2019 | 9.640 | 9.770 | 9.570 | 9.690 | 186,761 | +0.06(+0.62%) |
Feb 25, 2019 | 9.580 | 9.720 | 9.580 | 9.630 | 168,552 | +0.10(+1.05%) |
Feb 22, 2019 | 9.450 | 9.650 | 9.430 | 9.530 | 198,100 | -0.06(-0.63%) |
Feb 21, 2019 | 9.460 | 9.610 | 9.450 | 9.590 | 239,707 | +0.12(+1.27%) |
Feb 20, 2019 | 9.340 | 9.600 | 9.340 | 9.470 | 192,316 | +0.10(+1.07%) |
Feb 19, 2019 | 9.260 | 9.390 | 9.160 | 9.370 | 140,373 | +0.12(+1.30%) |
Feb 15, 2019 | 9.150 | 9.260 | 9.150 | 9.250 | 143,600 | +0.17(+1.87%) |
Feb 14, 2019 | 9.020 | 9.310 | 8.960 | 9.080 | 224,151 | -0.02(-0.22%) |
Feb 13, 2019 | 9.390 | 9.400 | 8.990 | 9.100 | 170,409 | -0.25(-2.67%) |
Feb 12, 2019 | 9.310 | 9.450 | 9.280 | 9.350 | 240,493 | +0.06(+0.65%) |
Feb 11, 2019 | 9.160 | 9.380 | 9.030 | 9.290 | 250,286 | +0.18(+1.98%) |
Feb 08, 2019 | 8.960 | 9.120 | 8.960 | 9.110 | 102,600 | +0.15(+1.67%) |
Feb 07, 2019 | 8.980 | 9.040 | 8.850 | 8.960 | 212,454 | -0.08(-0.88%) |
Feb 06, 2019 | 9.080 | 9.080 | 8.860 | 9.040 | 185,751 | +0.01(+0.11%) |
Feb 05, 2019 | 8.930 | 9.080 | 8.860 | 9.030 | 272,158 | +0.12(+1.35%) |
Feb 04, 2019 | 8.860 | 9.090 | 8.800 | 8.910 | 368,936 | +0.05(+0.56%) |
Feb 01, 2019 | 9.000 | 9.000 | 8.830 | 8.860 | 158,600 | -0.09(-1.01%) |
Jan 31, 2019 | 8.950 | 8.980 | 8.850 | 8.950 | 229,430 | -0.01(-0.11%) |
Jan 30, 2019 | 8.960 | 9.010 | 8.870 | 8.960 | 212,290 | +0.04(+0.45%) |
Jan 29, 2019 | 9.230 | 9.230 | 8.890 | 8.920 | 232,041 | -0.31(-3.36%) |
Jan 28, 2019 | 9.270 | 9.360 | 9.090 | 9.230 | 197,971 | -0.12(-1.28%) |
Jan 25, 2019 | 9.280 | 9.420 | 9.250 | 9.350 | 175,000 | +0.08(+0.86%) |
Jan 24, 2019 | 9.350 | 9.460 | 9.160 | 9.270 | 125,425 | -0.07(-0.75%) |
Jan 23, 2019 | 9.410 | 9.520 | 9.270 | 9.340 | 202,250 | -0.04(-0.43%) |
Jan 22, 2019 | 9.710 | 9.710 | 9.330 | 9.380 | 213,326 | -0.34(-3.50%) |
Jan 18, 2019 | 9.620 | 9.790 | 9.460 | 9.720 | 269,500 | +0.17(+1.78%) |
Jan 17, 2019 | 9.310 | 9.690 | 9.310 | 9.550 | 286,308 | +0.20(+2.14%) |
Jan 16, 2019 | 9.300 | 9.570 | 9.280 | 9.350 | 297,013 | +0.04(+0.43%) |
Jan 15, 2019 | 9.240 | 9.375 | 9.100 | 9.310 | 189,605 | +0.14(+1.53%) |
Jan 14, 2019 | 9.500 | 9.510 | 9.130 | 9.170 | 402,520 | -0.38(-3.98%) |
Jan 11, 2019 | 9.250 | 9.590 | 9.220 | 9.550 | 352,600 | +0.31(+3.35%) |
Jan 10, 2019 | 9.280 | 9.395 | 9.080 | 9.240 | 248,345 | -0.20(-2.12%) |
Jan 09, 2019 | 9.310 | 9.470 | 9.220 | 9.440 | 334,538 | +0.12(+1.29%) |
Jan 08, 2019 | 9.200 | 9.330 | 9.030 | 9.320 | 256,888 | +0.18(+1.97%) |
Jan 07, 2019 | 8.950 | 9.280 | 8.900 | 9.140 | 329,032 | +0.23(+2.58%) |
Jan 04, 2019 | 8.810 | 8.995 | 8.730 | 8.910 | 326,400 | +0.23(+2.65%) |
Jan 03, 2019 | 8.790 | 9.030 | 8.573 | 8.680 | 424,417 | -0.12(-1.36%) |
Jan 02, 2019 | 8.380 | 8.930 | 8.273 | 8.800 | 344,531 | +0.23(+2.68%) |
Dec 31, 2018 | 8.550 | 8.570 | 8.345 | 8.570 | 298,400 | +0.05(+0.59%) |
Dec 28, 2018 | 8.180 | 8.650 | 8.180 | 8.520 | 541,900 | +0.34(+4.16%) |
Dec 27, 2018 | 8.310 | 8.395 | 7.941 | 8.180 | 300,678 | -0.23(-2.73%) |
Dec 26, 2018 | 8.190 | 8.425 | 8.100 | 8.410 | 556,957 | +0.26(+3.19%) |
Dec 24, 2018 | 8.060 | 8.390 | 8.050 | 8.150 | 393,300 | +0.09(+1.12%) |
Dec 21, 2018 | 8.260 | 8.330 | 8.000 | 8.060 | 893,500 | -0.19(-2.30%) |
Dec 20, 2018 | 8.580 | 8.790 | 8.235 | 8.250 | 558,128 | -0.40(-4.62%) |
Dec 19, 2018 | 8.710 | 8.870 | 8.600 | 8.650 | 413,702 | -0.05(-0.57%) |
Dec 18, 2018 | 8.520 | 8.890 | 8.510 | 8.700 | 832,041 | +0.31(+3.69%) |
Dec 17, 2018 | 8.510 | 8.550 | 8.150 | 8.390 | 797,106 | -0.18(-2.10%) |
Dec 14, 2018 | 8.410 | 8.870 | 8.330 | 8.570 | 719,000 | +0.07(+0.82%) |
Dec 13, 2018 | 9.160 | 9.490 | 8.380 | 8.500 | 1,376,040 | -0.63(-6.90%) |
Dec 12, 2018 | 9.000 | 10.33 | 8.900 | 9.130 | 2,378,663 | -1.05(-10.31%) |
Dec 11, 2018 | 10.24 | 10.29 | 9.840 | 10.18 | 590,388 | +0.09(+0.89%) |
Dec 10, 2018 | 10.19 | 10.48 | 10.02 | 10.09 | 292,090 | -0.13(-1.27%) |
Dec 07, 2018 | 10.67 | 10.78 | 10.07 | 10.22 | 408,300 | -0.48(-4.49%) |
Dec 06, 2018 | 11.08 | 11.08 | 10.52 | 10.70 | 463,729 | -0.49(-4.38%) |
Dec 04, 2018 | 11.30 | 11.43 | 11.14 | 11.19 | 568,800 | -0.07(-0.62%) |