Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.10 | 10.16 | 10.08 | 10.16 | 89,658 | +0.06(+0.57%) |
Nov 27, 2019 | 10.07 | 10.16 | 9.970 | 10.10 | 209,202 | +0.04(+0.38%) |
Nov 26, 2019 | 9.989 | 10.07 | 9.970 | 10.07 | 187,786 | +0.04(+0.38%) |
Nov 25, 2019 | 10.10 | 10.12 | 10.01 | 10.03 | 274,953 | -0.04(-0.38%) |
Nov 22, 2019 | 10.05 | 10.08 | 9.970 | 10.07 | 429,671 | +0.00(+0.00%) |
Nov 21, 2019 | 10.03 | 10.08 | 9.951 | 10.07 | 475,541 | +0.04(+0.38%) |
Nov 20, 2019 | 10.03 | 10.16 | 9.912 | 10.03 | 1,070,211 | -0.10(-0.95%) |
Nov 19, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 286,281 | -0.04(-0.38%) |
Nov 18, 2019 | 10.07 | 10.22 | 10.05 | 10.16 | 240,363 | +0.08(+0.76%) |
Nov 15, 2019 | 10.16 | 10.16 | 10.05 | 10.08 | 189,904 | -0.08(-0.75%) |
Nov 14, 2019 | 10.07 | 10.18 | 10.07 | 10.16 | 166,839 | +0.10(+0.95%) |
Nov 13, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 273,702 | -0.02(-0.19%) |
Nov 12, 2019 | 10.07 | 10.12 | 10.03 | 10.08 | 149,817 | +0.02(+0.19%) |
Nov 11, 2019 | 10.01 | 10.07 | 9.951 | 10.07 | 199,140 | +0.02(+0.19%) |
Nov 08, 2019 | 10.03 | 10.05 | 9.970 | 10.05 | 86,581 | +0.02(+0.19%) |
Nov 07, 2019 | 9.970 | 10.03 | 9.893 | 10.03 | 169,591 | +0.08(+0.77%) |
Nov 06, 2019 | 9.836 | 9.970 | 9.836 | 9.951 | 180,101 | +0.12(+1.17%) |
Nov 05, 2019 | 9.989 | 9.989 | 9.836 | 9.836 | 142,122 | -0.17(-1.72%) |
Nov 04, 2019 | 9.970 | 10.03 | 9.941 | 10.01 | 206,404 | +0.04(+0.38%) |
Nov 01, 2019 | 9.931 | 9.989 | 9.893 | 9.970 | 150,473 | +0.06(+0.58%) |
Oct 31, 2019 | 9.970 | 9.989 | 9.855 | 9.912 | 115,985 | -0.04(-0.39%) |
Oct 30, 2019 | 9.816 | 9.989 | 9.807 | 9.951 | 193,030 | +0.12(+1.17%) |
Oct 29, 2019 | 9.912 | 9.951 | 9.778 | 9.836 | 170,604 | -0.08(-0.77%) |
Oct 28, 2019 | 9.951 | 9.970 | 9.893 | 9.912 | 232,721 | -0.02(-0.19%) |
Oct 25, 2019 | 9.874 | 9.970 | 9.864 | 9.931 | 193,451 | +0.02(+0.19%) |
Oct 24, 2019 | 9.874 | 9.951 | 9.816 | 9.912 | 138,136 | +0.04(+0.39%) |
Oct 23, 2019 | 9.951 | 9.951 | 9.855 | 9.874 | 146,827 | -0.10(-0.96%) |
Oct 22, 2019 | 9.951 | 9.989 | 9.912 | 9.970 | 120,141 | +0.02(+0.19%) |
Oct 21, 2019 | 9.951 | 9.999 | 9.912 | 9.951 | 160,599 | +0.02(+0.19%) |
Oct 18, 2019 | 9.893 | 10.07 | 9.873 | 9.931 | 242,009 | +0.04(+0.39%) |
Oct 17, 2019 | 9.893 | 9.970 | 9.816 | 9.893 | 131,743 | +0.02(+0.19%) |
Oct 16, 2019 | 9.912 | 9.989 | 9.874 | 9.874 | 128,556 | -0.06(-0.58%) |
Oct 15, 2019 | 9.874 | 9.951 | 9.855 | 9.931 | 114,263 | +0.08(+0.78%) |
Oct 14, 2019 | 9.931 | 9.965 | 9.778 | 9.855 | 98,066 | -0.08(-0.77%) |
Oct 11, 2019 | 9.970 | 10.03 | 9.931 | 9.931 | 214,783 | -0.02(-0.19%) |
Oct 10, 2019 | 9.855 | 9.970 | 9.797 | 9.951 | 229,341 | +0.19(+1.96%) |
Oct 09, 2019 | 9.740 | 9.835 | 9.663 | 9.759 | 156,502 | +0.02(+0.20%) |
Oct 08, 2019 | 9.816 | 9.855 | 9.721 | 9.740 | 79,338 | -0.12(-1.17%) |
Oct 07, 2019 | 9.778 | 9.893 | 9.721 | 9.855 | 115,916 | +0.08(+0.78%) |
Oct 04, 2019 | 9.606 | 9.797 | 9.606 | 9.778 | 235,907 | +0.15(+1.59%) |
Oct 03, 2019 | 9.740 | 9.797 | 9.586 | 9.625 | 247,442 | -0.08(-0.79%) |
Oct 02, 2019 | 9.816 | 9.931 | 9.625 | 9.701 | 253,359 | -0.13(-1.36%) |
Oct 01, 2019 | 9.951 | 9.989 | 9.836 | 9.836 | 153,856 | -0.10(-0.97%) |
Sep 30, 2019 | 10.07 | 10.07 | 9.893 | 9.931 | 287,313 | -0.04(-0.38%) |
Sep 27, 2019 | 10.01 | 10.06 | 9.951 | 9.970 | 233,195 | -0.02(-0.19%) |
Sep 26, 2019 | 9.797 | 10.01 | 9.778 | 9.989 | 280,569 | +0.19(+1.96%) |
Sep 25, 2019 | 9.797 | 9.816 | 9.701 | 9.797 | 154,289 | +0.00(+0.00%) |
Sep 24, 2019 | 9.893 | 9.931 | 9.778 | 9.797 | 102,464 | -0.10(-0.97%) |
Sep 23, 2019 | 9.931 | 9.970 | 9.816 | 9.893 | 185,434 | -0.02(-0.19%) |
Sep 20, 2019 | 9.931 | 9.970 | 9.855 | 9.912 | 171,597 | -0.02(-0.19%) |
Sep 19, 2019 | 10.07 | 10.07 | 9.912 | 9.931 | 104,551 | -0.12(-1.14%) |
Sep 18, 2019 | 10.03 | 10.07 | 9.912 | 10.05 | 108,301 | +0.04(+0.38%) |
Sep 17, 2019 | 10.12 | 10.14 | 9.931 | 10.01 | 145,810 | -0.10(-0.95%) |
Sep 16, 2019 | 10.08 | 10.12 | 10.05 | 10.10 | 113,288 | +0.02(+0.19%) |
Sep 13, 2019 | 10.08 | 10.12 | 10.05 | 10.08 | 141,972 | +0.02(+0.19%) |
Sep 12, 2019 | 10.08 | 10.10 | 9.970 | 10.07 | 116,867 | +0.01(+0.10%) |
Sep 11, 2019 | 9.887 | 10.06 | 9.849 | 10.06 | 164,266 | +0.19(+1.91%) |
Sep 10, 2019 | 9.868 | 9.924 | 9.830 | 9.868 | 132,598 | +0.00(+0.00%) |
Sep 09, 2019 | 9.849 | 9.905 | 9.830 | 9.868 | 91,875 | +0.04(+0.38%) |
Sep 06, 2019 | 9.868 | 9.877 | 9.717 | 9.830 | 128,984 | -0.04(-0.38%) |
Sep 05, 2019 | 9.905 | 9.962 | 9.849 | 9.868 | 144,376 | +0.04(+0.38%) |
Sep 04, 2019 | 9.792 | 9.921 | 9.755 | 9.830 | 200,476 | +0.04(+0.38%) |
Sep 03, 2019 | 9.774 | 9.792 | 9.689 | 9.792 | 108,164 | +0.02(+0.19%) |
Aug 30, 2019 | 9.717 | 9.792 | 9.679 | 9.774 | 96,220 | +0.09(+0.97%) |
Aug 29, 2019 | 9.698 | 9.717 | 9.642 | 9.679 | 95,336 | +0.04(+0.39%) |
Aug 28, 2019 | 9.585 | 9.679 | 9.510 | 9.642 | 136,175 | +0.08(+0.79%) |
Aug 27, 2019 | 9.661 | 9.736 | 9.548 | 9.566 | 122,950 | -0.08(-0.78%) |
Aug 26, 2019 | 9.774 | 9.981 | 9.623 | 9.642 | 161,298 | -0.11(-1.16%) |
Aug 23, 2019 | 9.811 | 9.849 | 9.698 | 9.755 | 106,628 | -0.02(-0.19%) |
Aug 22, 2019 | 9.924 | 9.962 | 9.764 | 9.774 | 142,977 | -0.11(-1.14%) |
Aug 21, 2019 | 9.924 | 9.971 | 9.811 | 9.887 | 140,627 | +0.02(+0.19%) |
Aug 20, 2019 | 9.792 | 9.943 | 9.792 | 9.868 | 118,446 | +0.08(+0.77%) |
Aug 19, 2019 | 9.698 | 9.849 | 9.679 | 9.792 | 176,892 | +0.11(+1.17%) |
Aug 16, 2019 | 9.717 | 9.774 | 9.642 | 9.679 | 185,591 | -0.02(-0.19%) |
Aug 15, 2019 | 9.679 | 9.887 | 9.510 | 9.698 | 246,291 | +0.09(+0.98%) |
Aug 14, 2019 | 9.642 | 9.642 | 9.435 | 9.604 | 284,555 | -0.09(-0.97%) |
Aug 13, 2019 | 9.510 | 9.698 | 9.435 | 9.698 | 289,464 | +0.21(+2.18%) |
Aug 12, 2019 | 9.736 | 9.755 | 9.472 | 9.491 | 302,443 | -0.23(-2.33%) |
Aug 09, 2019 | 9.943 | 9.981 | 9.698 | 9.717 | 218,196 | -0.23(-2.27%) |
Aug 08, 2019 | 9.943 | 10.02 | 9.849 | 9.943 | 220,082 | +0.00(+0.00%) |
Aug 07, 2019 | 9.736 | 10.04 | 9.623 | 9.943 | 343,388 | +0.23(+2.33%) |
Aug 06, 2019 | 9.736 | 9.792 | 9.679 | 9.717 | 192,004 | +0.02(+0.19%) |
Aug 05, 2019 | 9.887 | 9.962 | 9.604 | 9.698 | 222,076 | -0.23(-2.28%) |
Aug 02, 2019 | 9.905 | 10.000 | 9.774 | 9.924 | 126,276 | +0.04(+0.38%) |
Aug 01, 2019 | 10.04 | 10.17 | 9.868 | 9.887 | 219,907 | -0.15(-1.50%) |
Jul 31, 2019 | 10.09 | 10.09 | 9.943 | 10.04 | 157,486 | -0.04(-0.37%) |
Jul 30, 2019 | 9.924 | 10.11 | 9.892 | 10.07 | 176,096 | +0.15(+1.52%) |
Jul 29, 2019 | 9.962 | 9.981 | 9.905 | 9.924 | 127,613 | -0.02(-0.19%) |
Jul 26, 2019 | 9.962 | 10.02 | 9.924 | 9.943 | 121,603 | +0.00(+0.00%) |
Jul 25, 2019 | 9.981 | 10.06 | 9.915 | 9.943 | 82,240 | -0.04(-0.38%) |
Jul 24, 2019 | 9.943 | 10.02 | 9.943 | 9.981 | 147,417 | +0.06(+0.57%) |
Jul 23, 2019 | 9.924 | 10.000 | 9.924 | 9.924 | 139,544 | +0.00(+0.00%) |
Jul 22, 2019 | 9.905 | 10.02 | 9.887 | 9.924 | 222,577 | -0.09(-0.94%) |
Jul 19, 2019 | 10.07 | 10.11 | 10.02 | 10.02 | 77,263 | -0.06(-0.56%) |
Jul 18, 2019 | 10.06 | 10.13 | 10.02 | 10.07 | 114,236 | +0.04(+0.38%) |
Jul 17, 2019 | 10.09 | 10.09 | 9.962 | 10.04 | 292,160 | -0.02(-0.19%) |
Jul 16, 2019 | 10.07 | 10.11 | 10.02 | 10.06 | 99,879 | +0.00(+0.00%) |
Jul 15, 2019 | 10.06 | 10.09 | 9.981 | 10.06 | 201,187 | +0.00(+0.00%) |
Jul 12, 2019 | 10.04 | 10.06 | 10.000 | 10.06 | 197,911 | +0.04(+0.38%) |
Jul 11, 2019 | 10.09 | 10.10 | 9.981 | 10.02 | 292,934 | -0.08(-0.75%) |
Jul 10, 2019 | 10.13 | 10.15 | 10.04 | 10.09 | 206,171 | -0.04(-0.37%) |
Jul 09, 2019 | 10.15 | 10.23 | 10.11 | 10.13 | 86,676 | -0.02(-0.19%) |
Jul 08, 2019 | 10.23 | 10.23 | 10.11 | 10.15 | 158,453 | -0.09(-0.92%) |
Jul 05, 2019 | 10.30 | 10.32 | 10.19 | 10.24 | 285,529 | -0.09(-0.91%) |
Jul 03, 2019 | 10.32 | 10.36 | 10.26 | 10.34 | 109,602 | +0.08(+0.73%) |
Jul 02, 2019 | 10.15 | 10.28 | 10.15 | 10.26 | 114,374 | -0.02(-0.18%) |
Jul 01, 2019 | 10.28 | 10.34 | 10.15 | 10.28 | 181,312 | +0.08(+0.74%) |
Jun 28, 2019 | 10.19 | 10.24 | 10.13 | 10.21 | 191,007 | +0.08(+0.74%) |
Jun 27, 2019 | 10.000 | 10.23 | 10.000 | 10.13 | 167,854 | -0.04(-0.37%) |
Jun 26, 2019 | 10.04 | 10.23 | 10.000 | 10.17 | 262,940 | +0.13(+1.31%) |
Jun 25, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 148,724 | -0.11(-1.11%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.12 | 10.15 | 111,424 | -0.09(-0.92%) |
Jun 21, 2019 | 10.09 | 10.30 | 10.09 | 10.24 | 336,507 | +0.11(+1.12%) |
Jun 20, 2019 | 10.26 | 10.26 | 10.07 | 10.13 | 232,956 | -0.08(-0.74%) |
Jun 19, 2019 | 10.26 | 10.30 | 10.15 | 10.21 | 232,756 | -0.02(-0.18%) |
Jun 18, 2019 | 10.36 | 10.36 | 10.19 | 10.23 | 127,079 | -0.09(-0.91%) |
Jun 17, 2019 | 10.32 | 10.34 | 10.13 | 10.32 | 187,948 | +0.02(+0.18%) |
Jun 14, 2019 | 10.32 | 10.36 | 10.21 | 10.30 | 152,986 | +0.08(+0.74%) |
Jun 13, 2019 | 10.11 | 10.23 | 10.11 | 10.23 | 430,821 | +0.16(+1.59%) |
Jun 12, 2019 | 10.08 | 10.12 | 10.07 | 10.07 | 272,218 | -0.04(-0.37%) |
Jun 11, 2019 | 10.21 | 10.21 | 10.08 | 10.10 | 156,650 | -0.09(-0.91%) |
Jun 10, 2019 | 10.14 | 10.20 | 10.12 | 10.20 | 112,938 | +0.11(+1.10%) |
Jun 07, 2019 | 10.05 | 10.14 | 9.936 | 10.08 | 240,882 | +0.02(+0.18%) |
Jun 06, 2019 | 10.03 | 10.10 | 9.973 | 10.07 | 129,143 | +0.04(+0.37%) |
Jun 05, 2019 | 10.03 | 10.08 | 9.936 | 10.03 | 124,185 | +0.00(+0.00%) |
Jun 04, 2019 | 9.973 | 10.07 | 9.936 | 10.03 | 143,103 | +0.06(+0.56%) |
Jun 03, 2019 | 9.806 | 9.992 | 9.779 | 9.973 | 198,072 | +0.13(+1.32%) |
May 31, 2019 | 9.936 | 9.936 | 9.806 | 9.844 | 225,100 | -0.07(-0.75%) |
May 30, 2019 | 10.08 | 10.12 | 9.881 | 9.918 | 336,522 | -0.17(-1.65%) |
May 29, 2019 | 10.16 | 10.20 | 10.07 | 10.08 | 103,297 | -0.13(-1.27%) |
May 28, 2019 | 10.27 | 10.29 | 10.20 | 10.21 | 170,753 | -0.06(-0.54%) |
May 24, 2019 | 10.25 | 10.32 | 10.20 | 10.27 | 151,490 | +0.02(+0.18%) |
May 23, 2019 | 10.40 | 10.40 | 10.12 | 10.25 | 291,096 | -0.17(-1.60%) |
May 22, 2019 | 10.45 | 10.49 | 10.38 | 10.42 | 72,618 | -0.04(-0.35%) |
May 21, 2019 | 10.44 | 10.49 | 10.40 | 10.45 | 114,901 | +0.00(+0.00%) |
May 20, 2019 | 10.49 | 10.53 | 10.40 | 10.45 | 166,753 | -0.02(-0.18%) |
May 17, 2019 | 10.60 | 10.64 | 10.40 | 10.47 | 426,475 | -0.09(-0.88%) |
May 16, 2019 | 10.31 | 10.64 | 10.27 | 10.57 | 562,306 | +0.24(+2.33%) |
May 15, 2019 | 10.18 | 10.32 | 10.05 | 10.32 | 338,947 | +0.09(+0.90%) |
May 14, 2019 | 10.16 | 10.23 | 10.08 | 10.23 | 239,389 | +0.06(+0.55%) |
May 13, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 195,413 | +0.00(+0.00%) |
May 10, 2019 | 10.08 | 10.21 | 10.03 | 10.18 | 271,850 | +0.04(+0.37%) |
May 09, 2019 | 10.25 | 10.25 | 9.992 | 10.14 | 291,483 | -0.06(-0.55%) |
May 08, 2019 | 9.899 | 10.22 | 9.899 | 10.20 | 757,067 | +0.44(+4.55%) |
May 07, 2019 | 9.658 | 9.769 | 9.658 | 9.751 | 149,725 | +0.04(+0.38%) |
May 06, 2019 | 9.677 | 9.751 | 9.590 | 9.714 | 83,105 | -0.04(-0.38%) |
May 03, 2019 | 9.788 | 9.844 | 9.751 | 9.751 | 83,338 | -0.06(-0.57%) |
May 02, 2019 | 9.769 | 9.844 | 9.714 | 9.806 | 161,863 | +0.06(+0.57%) |
May 01, 2019 | 9.751 | 9.788 | 9.677 | 9.751 | 227,873 | -0.02(-0.19%) |
Apr 30, 2019 | 9.769 | 9.844 | 9.714 | 9.769 | 153,875 | -0.04(-0.38%) |
Apr 29, 2019 | 9.806 | 9.844 | 9.732 | 9.806 | 133,899 | +0.09(+0.95%) |
Apr 26, 2019 | 9.769 | 9.788 | 9.695 | 9.714 | 116,684 | -0.02(-0.19%) |
Apr 25, 2019 | 9.806 | 9.844 | 9.732 | 9.732 | 149,759 | -0.07(-0.75%) |
Apr 24, 2019 | 9.844 | 9.918 | 9.788 | 9.806 | 158,889 | +0.00(+0.00%) |
Apr 23, 2019 | 9.714 | 9.844 | 9.714 | 9.806 | 112,446 | +0.06(+0.57%) |
Apr 22, 2019 | 9.621 | 9.769 | 9.492 | 9.751 | 131,600 | +0.09(+0.96%) |
Apr 18, 2019 | 9.658 | 9.714 | 9.621 | 9.658 | 106,578 | -0.02(-0.19%) |
Apr 17, 2019 | 9.714 | 9.729 | 9.658 | 9.677 | 60,334 | -0.04(-0.38%) |
Apr 16, 2019 | 9.695 | 9.751 | 9.677 | 9.714 | 111,153 | +0.02(+0.19%) |
Apr 15, 2019 | 9.751 | 9.769 | 9.677 | 9.695 | 79,153 | -0.04(-0.38%) |
Apr 12, 2019 | 9.788 | 9.825 | 9.714 | 9.732 | 64,692 | -0.04(-0.38%) |
Apr 11, 2019 | 9.844 | 9.844 | 9.732 | 9.769 | 108,633 | -0.07(-0.75%) |
Apr 10, 2019 | 9.769 | 9.862 | 9.769 | 9.844 | 285,075 | +0.09(+0.95%) |
Apr 09, 2019 | 9.769 | 9.862 | 9.751 | 9.751 | 107,545 | -0.06(-0.57%) |
Apr 08, 2019 | 9.788 | 9.851 | 9.769 | 9.806 | 136,762 | +0.04(+0.38%) |
Apr 05, 2019 | 9.658 | 9.811 | 9.658 | 9.769 | 257,474 | +0.09(+0.96%) |
Apr 04, 2019 | 9.603 | 9.714 | 9.492 | 9.677 | 196,213 | +0.07(+0.77%) |
Apr 03, 2019 | 9.677 | 9.677 | 9.584 | 9.603 | 114,525 | -0.06(-0.57%) |
Apr 02, 2019 | 9.695 | 9.723 | 9.640 | 9.658 | 149,825 | -0.02(-0.19%) |
Apr 01, 2019 | 9.658 | 9.714 | 9.603 | 9.677 | 329,470 | +0.09(+0.97%) |
Mar 29, 2019 | 9.677 | 9.695 | 9.584 | 9.584 | 261,905 | -0.06(-0.58%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.492 | 9.640 | 272,797 | +0.15(+1.56%) |
Mar 27, 2019 | 9.566 | 9.584 | 9.492 | 9.492 | 203,179 | -0.04(-0.39%) |
Mar 26, 2019 | 9.529 | 9.575 | 9.510 | 9.529 | 111,874 | +0.04(+0.39%) |
Mar 25, 2019 | 9.529 | 9.566 | 9.455 | 9.492 | 111,601 | -0.06(-0.58%) |
Mar 22, 2019 | 9.584 | 9.594 | 9.492 | 9.547 | 121,224 | -0.06(-0.58%) |
Mar 21, 2019 | 9.547 | 9.603 | 9.520 | 9.603 | 73,216 | +0.06(+0.58%) |
Mar 20, 2019 | 9.640 | 9.640 | 9.492 | 9.547 | 102,172 | -0.09(-0.96%) |
Mar 19, 2019 | 9.677 | 9.751 | 9.612 | 9.640 | 208,269 | -0.02(-0.19%) |
Mar 18, 2019 | 9.640 | 9.695 | 9.603 | 9.658 | 162,135 | +0.02(+0.19%) |
Mar 15, 2019 | 9.603 | 9.640 | 9.510 | 9.640 | 281,254 | +0.02(+0.19%) |
Mar 14, 2019 | 9.510 | 9.658 | 9.455 | 9.621 | 220,141 | +0.14(+1.46%) |
Mar 13, 2019 | 9.501 | 9.501 | 9.437 | 9.483 | 179,356 | +0.00(+0.00%) |
Mar 12, 2019 | 9.483 | 9.501 | 9.428 | 9.483 | 287,599 | +0.00(+0.00%) |
Mar 11, 2019 | 9.410 | 9.537 | 9.410 | 9.483 | 137,609 | +0.11(+1.16%) |
Mar 08, 2019 | 9.428 | 9.465 | 9.301 | 9.374 | 218,098 | -0.07(-0.77%) |
Mar 07, 2019 | 9.446 | 9.510 | 9.392 | 9.446 | 242,501 | +0.00(+0.00%) |
Mar 06, 2019 | 9.410 | 9.519 | 9.410 | 9.446 | 253,739 | -0.02(-0.19%) |
Mar 05, 2019 | 9.519 | 9.519 | 9.428 | 9.465 | 275,972 | -0.05(-0.57%) |
Mar 04, 2019 | 9.392 | 9.592 | 9.356 | 9.519 | 283,709 | +0.15(+1.55%) |
Mar 01, 2019 | 9.483 | 9.483 | 9.337 | 9.374 | 182,372 | -0.07(-0.77%) |
Feb 28, 2019 | 9.483 | 9.537 | 9.374 | 9.446 | 485,934 | -0.03(-0.29%) |
Feb 27, 2019 | 9.446 | 9.564 | 9.428 | 9.474 | 394,574 | +0.01(+0.10%) |
Feb 26, 2019 | 9.537 | 9.537 | 9.428 | 9.465 | 640,957 | -0.11(-1.14%) |
Feb 25, 2019 | 9.555 | 9.610 | 9.428 | 9.574 | 259,776 | +0.02(+0.19%) |
Feb 22, 2019 | 9.374 | 9.610 | 9.301 | 9.555 | 389,516 | +0.18(+1.94%) |
Feb 21, 2019 | 9.428 | 9.501 | 9.356 | 9.374 | 237,341 | -0.05(-0.58%) |
Feb 20, 2019 | 9.465 | 9.501 | 9.419 | 9.428 | 252,181 | -0.07(-0.76%) |
Feb 19, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 150,342 | -0.07(-0.76%) |
Feb 15, 2019 | 9.537 | 9.592 | 9.510 | 9.574 | 170,922 | +0.02(+0.19%) |
Feb 14, 2019 | 9.501 | 9.574 | 9.410 | 9.555 | 321,427 | +0.02(+0.19%) |
Feb 13, 2019 | 9.501 | 9.592 | 9.449 | 9.537 | 221,928 | +0.04(+0.38%) |
Feb 12, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 188,508 | -0.02(-0.19%) |
Feb 11, 2019 | 9.610 | 9.610 | 9.428 | 9.519 | 393,639 | +0.02(+0.19%) |
Feb 08, 2019 | 9.283 | 9.592 | 9.210 | 9.501 | 581,908 | +0.31(+3.36%) |
Feb 07, 2019 | 9.029 | 9.228 | 8.938 | 9.192 | 404,359 | +0.18(+2.02%) |
Feb 06, 2019 | 8.992 | 9.047 | 8.938 | 9.010 | 250,411 | +0.02(+0.20%) |
Feb 05, 2019 | 8.920 | 9.027 | 8.865 | 8.992 | 398,545 | +0.04(+0.41%) |
Feb 04, 2019 | 8.829 | 9.029 | 8.738 | 8.956 | 261,601 | +0.11(+1.23%) |
Feb 01, 2019 | 8.774 | 8.847 | 8.683 | 8.847 | 188,042 | -0.02(-0.20%) |
Jan 31, 2019 | 8.647 | 8.865 | 8.629 | 8.865 | 404,146 | +0.16(+1.88%) |
Jan 30, 2019 | 8.593 | 8.756 | 8.538 | 8.702 | 302,689 | +0.11(+1.27%) |
Jan 29, 2019 | 8.647 | 8.647 | 8.484 | 8.593 | 152,467 | -0.05(-0.63%) |
Jan 28, 2019 | 8.593 | 8.647 | 8.511 | 8.647 | 111,093 | +0.00(+0.00%) |
Jan 25, 2019 | 8.502 | 8.665 | 8.465 | 8.647 | 140,261 | +0.18(+2.15%) |
Jan 24, 2019 | 8.338 | 8.502 | 8.338 | 8.465 | 105,387 | +0.11(+1.30%) |
Jan 23, 2019 | 8.356 | 8.411 | 8.293 | 8.356 | 163,591 | +0.00(+0.00%) |
Jan 22, 2019 | 8.375 | 8.438 | 8.302 | 8.356 | 90,283 | -0.07(-0.86%) |
Jan 18, 2019 | 8.429 | 8.484 | 8.320 | 8.429 | 183,859 | -0.02(-0.21%) |
Jan 17, 2019 | 8.247 | 8.447 | 8.175 | 8.447 | 117,352 | +0.15(+1.75%) |
Jan 16, 2019 | 8.266 | 8.320 | 8.249 | 8.302 | 75,888 | +0.02(+0.22%) |
Jan 15, 2019 | 8.084 | 8.356 | 8.011 | 8.284 | 238,385 | +0.20(+2.47%) |
Jan 14, 2019 | 8.120 | 8.175 | 8.048 | 8.084 | 67,305 | -0.05(-0.67%) |
Jan 11, 2019 | 8.138 | 8.193 | 8.084 | 8.138 | 82,241 | -0.04(-0.44%) |
Jan 10, 2019 | 8.066 | 8.211 | 8.066 | 8.175 | 154,403 | +0.02(+0.22%) |
Jan 09, 2019 | 8.211 | 8.247 | 8.120 | 8.157 | 238,354 | -0.04(-0.44%) |
Jan 08, 2019 | 8.138 | 8.266 | 8.066 | 8.193 | 148,979 | +0.09(+1.12%) |
Jan 07, 2019 | 8.029 | 8.184 | 7.993 | 8.102 | 213,218 | +0.07(+0.91%) |
Jan 04, 2019 | 7.884 | 8.120 | 7.884 | 8.029 | 205,712 | +0.18(+2.31%) |
Jan 03, 2019 | 7.902 | 7.991 | 7.811 | 7.848 | 97,129 | -0.04(-0.46%) |
Jan 02, 2019 | 7.648 | 7.920 | 7.630 | 7.884 | 129,498 | +0.20(+2.60%) |
Dec 31, 2018 | 7.848 | 7.939 | 7.684 | 7.684 | 381,590 | -0.16(-2.08%) |
Dec 28, 2018 | 7.775 | 8.029 | 7.757 | 7.848 | 542,494 | +0.13(+1.65%) |
Dec 27, 2018 | 7.775 | 7.902 | 7.539 | 7.721 | 340,961 | -0.15(-1.85%) |
Dec 26, 2018 | 7.630 | 7.902 | 7.630 | 7.866 | 194,981 | +0.16(+2.12%) |
Dec 24, 2018 | 7.702 | 7.721 | 7.557 | 7.702 | 146,206 | +0.05(+0.71%) |
Dec 21, 2018 | 7.521 | 7.721 | 7.503 | 7.648 | 383,461 | +0.11(+1.45%) |
Dec 20, 2018 | 7.648 | 7.739 | 7.412 | 7.539 | 340,219 | -0.16(-2.12%) |
Dec 19, 2018 | 7.739 | 7.884 | 7.666 | 7.702 | 410,348 | -0.02(-0.24%) |
Dec 18, 2018 | 7.702 | 7.866 | 7.630 | 7.721 | 242,823 | +0.04(+0.47%) |
Dec 17, 2018 | 7.848 | 7.957 | 7.666 | 7.684 | 520,309 | -0.13(-1.63%) |
Dec 14, 2018 | 7.866 | 8.011 | 7.721 | 7.811 | 292,027 | -0.03(-0.35%) |
Dec 13, 2018 | 7.999 | 8.034 | 7.821 | 7.839 | 229,818 | -0.16(-2.00%) |
Dec 12, 2018 | 8.052 | 8.088 | 7.945 | 7.999 | 202,671 | +0.02(+0.22%) |
Dec 11, 2018 | 8.105 | 8.123 | 7.981 | 7.981 | 275,566 | -0.07(-0.88%) |
Dec 10, 2018 | 8.088 | 8.176 | 7.945 | 8.052 | 297,612 | -0.04(-0.44%) |
Dec 07, 2018 | 8.230 | 8.301 | 8.079 | 8.088 | 220,931 | -0.18(-2.15%) |
Dec 06, 2018 | 8.336 | 8.336 | 8.168 | 8.265 | 271,061 | -0.14(-1.69%) |
Dec 04, 2018 | 8.461 | 8.479 | 8.372 | 8.407 | 438,374 | -0.09(-1.05%) |