Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.036 | 7.044 | 6.808 | 7.044 | 21,091 | -0.04(-0.56%) |
Nov 27, 2019 | 7.154 | 7.186 | 7.060 | 7.083 | 10,291 | +0.00(+0.00%) |
Nov 26, 2019 | 7.201 | 7.264 | 7.032 | 7.083 | 13,361 | -0.09(-1.21%) |
Nov 25, 2019 | 7.013 | 7.225 | 6.962 | 7.170 | 24,071 | +0.14(+2.02%) |
Nov 22, 2019 | 6.828 | 7.052 | 6.828 | 7.028 | 20,075 | +0.09(+1.30%) |
Nov 21, 2019 | 7.101 | 7.229 | 6.914 | 6.938 | 25,672 | -0.18(-2.52%) |
Nov 20, 2019 | 7.218 | 7.327 | 6.977 | 7.117 | 34,726 | -0.14(-1.93%) |
Nov 19, 2019 | 7.148 | 7.280 | 7.086 | 7.257 | 15,963 | +0.12(+1.75%) |
Nov 18, 2019 | 7.374 | 7.405 | 7.094 | 7.132 | 19,269 | -0.28(-3.78%) |
Nov 15, 2019 | 7.070 | 7.506 | 6.992 | 7.413 | 109,804 | +0.40(+5.66%) |
Nov 14, 2019 | 7.241 | 7.257 | 6.872 | 7.016 | 31,802 | -0.23(-3.12%) |
Nov 13, 2019 | 7.553 | 7.553 | 7.226 | 7.241 | 23,687 | -0.34(-4.52%) |
Nov 12, 2019 | 7.623 | 7.840 | 7.522 | 7.584 | 12,444 | -0.12(-1.62%) |
Nov 11, 2019 | 7.857 | 7.857 | 7.654 | 7.709 | 26,175 | -0.23(-2.94%) |
Nov 08, 2019 | 8.254 | 8.332 | 7.942 | 7.942 | 19,392 | -0.26(-3.13%) |
Nov 07, 2019 | 8.176 | 8.254 | 7.934 | 8.199 | 29,073 | +0.10(+1.25%) |
Nov 06, 2019 | 7.973 | 8.137 | 7.849 | 8.098 | 32,440 | +0.16(+1.96%) |
Nov 05, 2019 | 8.075 | 8.075 | 7.864 | 7.942 | 17,901 | -0.09(-1.07%) |
Nov 04, 2019 | 7.794 | 8.075 | 7.794 | 8.028 | 21,994 | +0.24(+3.10%) |
Nov 01, 2019 | 7.553 | 7.818 | 7.514 | 7.787 | 20,676 | +0.28(+3.73%) |
Oct 31, 2019 | 7.460 | 7.514 | 7.374 | 7.506 | 18,552 | -0.02(-0.31%) |
Oct 30, 2019 | 7.319 | 7.553 | 7.218 | 7.530 | 32,011 | +0.23(+3.09%) |
Oct 29, 2019 | 7.125 | 7.319 | 7.055 | 7.304 | 17,559 | +0.18(+2.51%) |
Oct 28, 2019 | 6.883 | 7.164 | 6.849 | 7.125 | 99,002 | +0.23(+3.27%) |
Oct 25, 2019 | 7.351 | 7.351 | 6.891 | 6.899 | 29,409 | -0.20(-2.85%) |
Oct 24, 2019 | 7.428 | 7.945 | 7.031 | 7.101 | 36,957 | -0.13(-1.83%) |
Oct 23, 2019 | 7.327 | 7.327 | 7.164 | 7.234 | 37,280 | -0.12(-1.69%) |
Oct 22, 2019 | 7.389 | 7.428 | 7.312 | 7.358 | 27,135 | +0.01(+0.11%) |
Oct 21, 2019 | 7.428 | 7.444 | 7.335 | 7.351 | 35,456 | -0.08(-1.05%) |
Oct 18, 2019 | 7.210 | 7.452 | 7.210 | 7.428 | 32,235 | +0.14(+1.92%) |
Oct 17, 2019 | 6.934 | 7.335 | 6.934 | 7.288 | 394,263 | +0.44(+6.36%) |
Oct 16, 2019 | 6.673 | 6.914 | 6.642 | 6.852 | 35,739 | +0.18(+2.68%) |
Oct 15, 2019 | 6.930 | 6.930 | 6.619 | 6.673 | 127,918 | -0.28(-4.03%) |
Oct 14, 2019 | 6.992 | 7.134 | 6.938 | 6.953 | 41,904 | -0.09(-1.22%) |
Oct 11, 2019 | 7.086 | 7.148 | 7.008 | 7.039 | 113,529 | -0.01(-0.11%) |
Oct 10, 2019 | 7.055 | 7.163 | 6.977 | 7.047 | 135,111 | +0.01(+0.11%) |
Oct 09, 2019 | 7.304 | 7.304 | 7.008 | 7.039 | 22,644 | -0.17(-2.38%) |
Oct 08, 2019 | 7.561 | 7.561 | 7.164 | 7.210 | 30,309 | -0.39(-5.12%) |
Oct 07, 2019 | 7.631 | 7.771 | 7.600 | 7.600 | 9,941 | -0.02(-0.31%) |
Oct 04, 2019 | 7.553 | 7.693 | 7.553 | 7.623 | 28,639 | +0.07(+0.93%) |
Oct 03, 2019 | 7.654 | 7.796 | 7.514 | 7.553 | 34,189 | -0.14(-1.82%) |
Oct 02, 2019 | 7.498 | 7.732 | 7.498 | 7.693 | 38,046 | +0.10(+1.33%) |
Oct 01, 2019 | 7.942 | 8.036 | 7.522 | 7.592 | 80,946 | -0.34(-4.32%) |
Sep 30, 2019 | 7.864 | 8.047 | 7.864 | 7.934 | 15,856 | +0.02(+0.20%) |
Sep 27, 2019 | 7.436 | 8.285 | 7.436 | 7.919 | 25,813 | -0.23(-2.77%) |
Sep 26, 2019 | 8.394 | 8.438 | 8.145 | 8.145 | 41,896 | -0.23(-2.79%) |
Sep 25, 2019 | 8.456 | 8.487 | 8.378 | 8.378 | 24,362 | -0.09(-1.10%) |
Sep 24, 2019 | 8.573 | 8.686 | 8.456 | 8.472 | 46,222 | -0.03(-0.37%) |
Sep 23, 2019 | 8.589 | 8.608 | 8.503 | 8.503 | 25,777 | -0.06(-0.73%) |
Sep 20, 2019 | 8.441 | 8.596 | 8.378 | 8.565 | 134,334 | +0.10(+1.20%) |
Sep 19, 2019 | 8.565 | 8.698 | 8.425 | 8.464 | 36,769 | -0.05(-0.55%) |
Sep 18, 2019 | 8.713 | 8.713 | 8.402 | 8.511 | 32,158 | -0.15(-1.71%) |
Sep 17, 2019 | 8.316 | 8.705 | 8.254 | 8.659 | 24,086 | +0.29(+3.44%) |
Sep 16, 2019 | 8.355 | 8.526 | 8.293 | 8.371 | 25,434 | +0.00(+0.00%) |
Sep 13, 2019 | 8.635 | 8.635 | 8.114 | 8.371 | 31,592 | -0.19(-2.18%) |
Sep 12, 2019 | 8.581 | 8.627 | 8.456 | 8.557 | 18,239 | -0.05(-0.54%) |
Sep 11, 2019 | 8.316 | 8.674 | 8.114 | 8.604 | 28,251 | +0.36(+4.34%) |
Sep 10, 2019 | 8.324 | 8.324 | 8.012 | 8.246 | 20,220 | -0.07(-0.84%) |
Sep 09, 2019 | 8.207 | 8.332 | 8.184 | 8.316 | 22,954 | +0.07(+0.85%) |
Sep 06, 2019 | 8.285 | 8.433 | 8.137 | 8.246 | 12,200 | +0.02(+0.28%) |
Sep 05, 2019 | 8.215 | 8.300 | 8.184 | 8.223 | 15,311 | +0.05(+0.67%) |
Sep 04, 2019 | 8.059 | 8.300 | 8.012 | 8.168 | 20,382 | -0.15(-1.78%) |
Sep 03, 2019 | 8.487 | 8.518 | 7.755 | 8.316 | 25,266 | -0.20(-2.38%) |
Aug 30, 2019 | 8.409 | 8.596 | 8.409 | 8.518 | 12,328 | -0.10(-1.17%) |
Aug 29, 2019 | 8.736 | 8.736 | 8.620 | 8.620 | 9,745 | -0.06(-0.72%) |
Aug 28, 2019 | 8.386 | 8.690 | 8.386 | 8.682 | 11,861 | +0.27(+3.24%) |
Aug 27, 2019 | 8.760 | 8.775 | 8.355 | 8.409 | 33,801 | -0.31(-3.57%) |
Aug 26, 2019 | 8.620 | 8.729 | 8.620 | 8.721 | 12,350 | +0.16(+1.82%) |
Aug 23, 2019 | 8.581 | 8.674 | 8.561 | 8.565 | 32,877 | -0.08(-0.90%) |
Aug 22, 2019 | 8.674 | 8.736 | 8.612 | 8.643 | 14,480 | -0.01(-0.09%) |
Aug 21, 2019 | 8.838 | 8.838 | 8.612 | 8.651 | 12,468 | -0.13(-1.51%) |
Aug 20, 2019 | 8.565 | 8.807 | 8.565 | 8.783 | 22,780 | +0.19(+2.17%) |
Aug 19, 2019 | 8.635 | 8.736 | 8.565 | 8.596 | 29,552 | +0.02(+0.18%) |
Aug 16, 2019 | 8.620 | 8.682 | 8.565 | 8.581 | 15,154 | +0.02(+0.18%) |
Aug 15, 2019 | 8.565 | 8.682 | 8.542 | 8.565 | 18,090 | +0.00(+0.00%) |
Aug 14, 2019 | 8.604 | 8.635 | 8.503 | 8.565 | 23,102 | -0.10(-1.17%) |
Aug 13, 2019 | 8.565 | 8.752 | 8.565 | 8.666 | 10,349 | +0.04(+0.45%) |
Aug 12, 2019 | 8.487 | 8.721 | 8.472 | 8.627 | 8,436 | +0.14(+1.60%) |
Aug 09, 2019 | 8.653 | 8.738 | 8.491 | 8.491 | 16,840 | -0.15(-1.79%) |
Aug 08, 2019 | 8.576 | 8.869 | 8.568 | 8.646 | 26,644 | +0.14(+1.63%) |
Aug 07, 2019 | 8.429 | 8.592 | 8.345 | 8.507 | 20,062 | +0.02(+0.27%) |
Aug 06, 2019 | 8.105 | 8.484 | 8.105 | 8.484 | 11,846 | +0.36(+4.37%) |
Aug 05, 2019 | 8.252 | 8.275 | 8.028 | 8.128 | 31,340 | -0.25(-2.95%) |
Aug 02, 2019 | 8.808 | 9.039 | 8.345 | 8.375 | 44,693 | -0.69(-7.66%) |
Aug 01, 2019 | 8.862 | 9.302 | 8.854 | 9.070 | 61,750 | +0.15(+1.73%) |
Jul 31, 2019 | 8.646 | 8.924 | 8.584 | 8.916 | 80,832 | +0.24(+2.76%) |
Jul 30, 2019 | 8.715 | 8.746 | 8.607 | 8.676 | 31,044 | -0.04(-0.44%) |
Jul 29, 2019 | 8.468 | 8.746 | 8.468 | 8.715 | 31,478 | +0.27(+3.20%) |
Jul 26, 2019 | 8.067 | 8.472 | 8.067 | 8.445 | 24,484 | +0.38(+4.69%) |
Jul 25, 2019 | 8.121 | 8.136 | 7.935 | 8.067 | 26,291 | -0.08(-1.04%) |
Jul 24, 2019 | 8.082 | 8.152 | 7.959 | 8.152 | 14,047 | +0.08(+0.96%) |
Jul 23, 2019 | 7.951 | 8.090 | 7.796 | 8.074 | 14,369 | +0.16(+2.05%) |
Jul 22, 2019 | 8.128 | 8.128 | 7.565 | 7.912 | 58,120 | -0.19(-2.29%) |
Jul 19, 2019 | 8.213 | 8.298 | 8.075 | 8.098 | 16,452 | -0.15(-1.87%) |
Jul 18, 2019 | 8.406 | 8.414 | 8.198 | 8.252 | 30,575 | -0.19(-2.20%) |
Jul 17, 2019 | 8.391 | 8.522 | 8.391 | 8.437 | 19,052 | +0.01(+0.09%) |
Jul 16, 2019 | 8.445 | 8.584 | 8.260 | 8.429 | 38,425 | -0.05(-0.64%) |
Jul 15, 2019 | 8.761 | 8.823 | 8.383 | 8.484 | 34,785 | -0.25(-2.92%) |
Jul 12, 2019 | 8.630 | 8.792 | 8.569 | 8.738 | 37,827 | +0.08(+0.89%) |
Jul 11, 2019 | 8.808 | 8.808 | 8.460 | 8.661 | 41,454 | -0.12(-1.32%) |
Jul 10, 2019 | 8.746 | 8.869 | 8.711 | 8.777 | 33,391 | +0.05(+0.62%) |
Jul 09, 2019 | 8.761 | 8.859 | 8.545 | 8.723 | 19,845 | -0.08(-0.96%) |
Jul 08, 2019 | 8.900 | 8.985 | 8.754 | 8.808 | 29,373 | -0.08(-0.87%) |
Jul 05, 2019 | 8.869 | 8.885 | 8.646 | 8.885 | 27,463 | +0.02(+0.17%) |
Jul 03, 2019 | 8.900 | 8.927 | 8.800 | 8.869 | 41,325 | +0.24(+2.77%) |
Jul 02, 2019 | 8.545 | 8.761 | 8.530 | 8.630 | 40,402 | +0.09(+1.08%) |
Jul 01, 2019 | 8.738 | 8.769 | 8.414 | 8.538 | 62,728 | -0.09(-1.07%) |
Jun 28, 2019 | 8.429 | 8.630 | 8.221 | 8.630 | 159,988 | +0.46(+5.57%) |
Jun 27, 2019 | 8.607 | 8.607 | 7.820 | 8.175 | 201,251 | -0.28(-3.29%) |
Jun 26, 2019 | 9.842 | 9.989 | 8.198 | 8.453 | 174,786 | -1.31(-13.44%) |
Jun 25, 2019 | 9.472 | 9.881 | 9.240 | 9.765 | 774,789 | +0.35(+3.69%) |
Jun 24, 2019 | 9.418 | 9.549 | 9.354 | 9.418 | 47,227 | -0.02(-0.25%) |
Jun 21, 2019 | 9.356 | 9.464 | 9.132 | 9.441 | 70,861 | +0.02(+0.25%) |
Jun 20, 2019 | 9.850 | 9.850 | 9.243 | 9.418 | 44,238 | -0.43(-4.39%) |
Jun 19, 2019 | 9.749 | 9.850 | 9.649 | 9.850 | 82,960 | +0.05(+0.55%) |
Jun 18, 2019 | 9.919 | 10.04 | 9.688 | 9.796 | 17,322 | -0.11(-1.09%) |
Jun 17, 2019 | 10.00 | 10.02 | 9.865 | 9.904 | 15,159 | -0.10(-1.00%) |
Jun 14, 2019 | 10.04 | 10.07 | 9.966 | 10.00 | 10,752 | +0.01(+0.08%) |
Jun 13, 2019 | 9.765 | 10.01 | 9.765 | 9.996 | 16,229 | +0.19(+1.97%) |
Jun 12, 2019 | 9.719 | 9.803 | 9.688 | 9.803 | 6,087 | +0.05(+0.47%) |
Jun 11, 2019 | 9.819 | 9.850 | 9.649 | 9.757 | 14,608 | -0.03(-0.32%) |
Jun 10, 2019 | 9.873 | 9.873 | 9.572 | 9.788 | 17,265 | -0.08(-0.78%) |
Jun 07, 2019 | 9.611 | 9.904 | 9.611 | 9.865 | 11,011 | +0.23(+2.40%) |
Jun 06, 2019 | 9.749 | 9.803 | 9.580 | 9.634 | 11,870 | -0.15(-1.58%) |
Jun 05, 2019 | 9.865 | 9.896 | 9.734 | 9.788 | 20,964 | -0.12(-1.17%) |
Jun 04, 2019 | 9.888 | 9.973 | 9.811 | 9.904 | 19,869 | +0.03(+0.31%) |
Jun 03, 2019 | 9.919 | 9.919 | 9.780 | 9.873 | 14,455 | +0.02(+0.16%) |
May 31, 2019 | 9.827 | 9.919 | 9.773 | 9.858 | 28,370 | -0.05(-0.47%) |
May 30, 2019 | 9.881 | 9.989 | 9.842 | 9.904 | 13,882 | +0.04(+0.39%) |
May 29, 2019 | 9.888 | 9.927 | 9.811 | 9.865 | 27,001 | -0.13(-1.31%) |
May 28, 2019 | 9.989 | 10.10 | 9.919 | 9.996 | 31,451 | -0.04(-0.38%) |
May 24, 2019 | 10.01 | 10.06 | 9.973 | 10.04 | 30,702 | +0.05(+0.54%) |
May 23, 2019 | 9.966 | 10.04 | 9.935 | 9.981 | 20,790 | -0.05(-0.54%) |
May 22, 2019 | 10.00 | 10.07 | 9.969 | 10.04 | 23,982 | +0.03(+0.31%) |
May 21, 2019 | 10.03 | 10.16 | 9.958 | 10.00 | 31,190 | +0.05(+0.54%) |
May 20, 2019 | 9.896 | 9.989 | 9.773 | 9.950 | 12,153 | +0.03(+0.27%) |
May 17, 2019 | 9.915 | 10.15 | 9.854 | 9.923 | 39,542 | -0.04(-0.38%) |
May 16, 2019 | 9.961 | 9.969 | 9.916 | 9.961 | 4,739 | +0.04(+0.39%) |
May 15, 2019 | 9.885 | 9.984 | 9.824 | 9.923 | 9,517 | -0.01(-0.08%) |
May 14, 2019 | 9.870 | 9.946 | 9.847 | 9.931 | 7,360 | +0.03(+0.31%) |
May 13, 2019 | 10.01 | 10.11 | 9.862 | 9.900 | 21,573 | -0.21(-2.12%) |
May 10, 2019 | 10.08 | 10.23 | 10.01 | 10.11 | 60,292 | +0.12(+1.23%) |
May 09, 2019 | 9.984 | 10.07 | 9.984 | 9.992 | 15,540 | +0.03(+0.31%) |
May 08, 2019 | 9.992 | 10.04 | 9.961 | 9.961 | 20,644 | +0.02(+0.15%) |
May 07, 2019 | 9.893 | 10.08 | 9.893 | 9.946 | 26,379 | -0.05(-0.46%) |
May 06, 2019 | 10.02 | 10.11 | 9.977 | 9.992 | 43,441 | -0.18(-1.73%) |
May 03, 2019 | 9.923 | 10.31 | 9.909 | 10.17 | 36,540 | +0.32(+3.27%) |
May 02, 2019 | 9.791 | 9.885 | 9.597 | 9.847 | 47,560 | +0.03(+0.31%) |
May 01, 2019 | 9.938 | 10.000 | 9.816 | 9.816 | 24,011 | -0.18(-1.84%) |
Apr 30, 2019 | 10.05 | 10.06 | 9.969 | 10.000 | 31,520 | -0.03(-0.31%) |
Apr 29, 2019 | 10.02 | 10.09 | 9.969 | 10.03 | 9,240 | +0.04(+0.38%) |
Apr 26, 2019 | 10.01 | 10.05 | 9.912 | 9.992 | 14,224 | +0.07(+0.70%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.877 | 9.923 | 12,263 | -0.11(-1.15%) |
Apr 24, 2019 | 10.11 | 10.15 | 10.04 | 10.04 | 11,961 | -0.07(-0.68%) |
Apr 23, 2019 | 10.10 | 10.15 | 10.05 | 10.11 | 10,860 | +0.08(+0.76%) |
Apr 22, 2019 | 10.08 | 10.08 | 10.000 | 10.03 | 9,268 | -0.08(-0.76%) |
Apr 18, 2019 | 10.15 | 10.19 | 10.05 | 10.11 | 22,968 | -0.08(-0.75%) |
Apr 17, 2019 | 10.37 | 10.37 | 10.18 | 10.18 | 30,759 | -0.03(-0.30%) |
Apr 16, 2019 | 10.23 | 10.26 | 10.13 | 10.21 | 28,388 | +0.01(+0.07%) |
Apr 15, 2019 | 10.16 | 10.22 | 10.16 | 10.21 | 12,170 | +0.02(+0.23%) |
Apr 12, 2019 | 10.11 | 10.21 | 10.06 | 10.18 | 8,743 | +0.02(+0.23%) |
Apr 11, 2019 | 10.15 | 10.21 | 10.11 | 10.16 | 13,902 | +0.05(+0.53%) |
Apr 10, 2019 | 10.27 | 10.31 | 10.05 | 10.11 | 39,731 | -0.09(-0.90%) |
Apr 09, 2019 | 10.23 | 10.24 | 10.18 | 10.20 | 11,365 | +0.00(+0.00%) |
Apr 08, 2019 | 10.24 | 10.37 | 10.20 | 10.20 | 22,167 | -0.08(-0.75%) |
Apr 05, 2019 | 10.27 | 10.31 | 10.21 | 10.28 | 25,578 | +0.05(+0.52%) |
Apr 04, 2019 | 10.21 | 10.29 | 10.11 | 10.22 | 11,710 | -0.01(-0.08%) |
Apr 03, 2019 | 10.29 | 10.37 | 10.19 | 10.23 | 21,414 | -0.02(-0.15%) |
Apr 02, 2019 | 10.29 | 10.29 | 10.12 | 10.24 | 16,833 | +0.02(+0.23%) |
Apr 01, 2019 | 10.24 | 10.28 | 10.22 | 10.22 | 27,276 | -0.04(-0.37%) |
Mar 29, 2019 | 10.31 | 10.31 | 10.18 | 10.26 | 51,679 | +0.02(+0.22%) |
Mar 28, 2019 | 10.22 | 10.28 | 10.22 | 10.24 | 21,191 | +0.03(+0.30%) |
Mar 27, 2019 | 10.28 | 10.30 | 10.15 | 10.21 | 22,590 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.25 | 10.19 | 10.23 | 30,040 | +0.03(+0.30%) |
Mar 25, 2019 | 9.969 | 10.31 | 9.915 | 10.20 | 58,988 | +0.27(+2.70%) |
Mar 22, 2019 | 10.15 | 10.22 | 9.847 | 9.931 | 35,757 | -0.28(-2.78%) |
Mar 21, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 26,201 | +0.04(+0.38%) |
Mar 20, 2019 | 10.23 | 10.23 | 10.14 | 10.18 | 19,580 | -0.02(-0.23%) |
Mar 19, 2019 | 10.24 | 10.25 | 10.16 | 10.20 | 22,725 | -0.04(-0.37%) |
Mar 18, 2019 | 10.28 | 10.31 | 10.20 | 10.24 | 32,341 | +0.00(+0.00%) |
Mar 15, 2019 | 10.15 | 10.32 | 10.15 | 10.24 | 131,938 | +0.07(+0.64%) |
Mar 14, 2019 | 10.09 | 10.18 | 10.09 | 10.17 | 34,624 | +0.04(+0.38%) |
Mar 13, 2019 | 10.20 | 10.23 | 10.13 | 10.13 | 60,316 | +0.01(+0.08%) |
Mar 12, 2019 | 10.06 | 10.17 | 10.03 | 10.13 | 34,094 | +0.07(+0.68%) |
Mar 11, 2019 | 9.974 | 10.08 | 9.944 | 10.06 | 37,933 | +0.04(+0.38%) |
Mar 08, 2019 | 9.974 | 10.07 | 9.961 | 10.02 | 112,641 | +0.10(+1.00%) |
Mar 07, 2019 | 9.974 | 10.05 | 9.891 | 9.921 | 54,345 | -0.05(-0.46%) |
Mar 06, 2019 | 10.12 | 10.55 | 9.860 | 9.967 | 30,966 | -0.14(-1.36%) |
Mar 05, 2019 | 10.07 | 10.14 | 9.936 | 10.10 | 14,816 | +0.05(+0.45%) |
Mar 04, 2019 | 10.04 | 10.16 | 10.03 | 10.06 | 25,079 | -0.05(-0.45%) |
Mar 01, 2019 | 10.10 | 10.16 | 9.967 | 10.10 | 272,468 | +0.09(+0.91%) |
Feb 28, 2019 | 9.875 | 10.10 | 9.853 | 10.01 | 25,408 | +0.10(+1.00%) |
Feb 27, 2019 | 9.944 | 9.974 | 9.868 | 9.914 | 38,198 | -0.08(-0.84%) |
Feb 26, 2019 | 9.929 | 10.00 | 9.925 | 9.997 | 27,771 | +0.14(+1.39%) |
Feb 25, 2019 | 10.00 | 10.00 | 9.860 | 9.860 | 33,654 | -0.05(-0.46%) |
Feb 22, 2019 | 9.891 | 9.990 | 9.872 | 9.906 | 24,841 | +0.08(+0.85%) |
Feb 21, 2019 | 9.662 | 9.822 | 9.662 | 9.822 | 9,947 | +0.17(+1.81%) |
Feb 20, 2019 | 9.647 | 9.731 | 9.632 | 9.647 | 32,514 | +0.02(+0.24%) |
Feb 19, 2019 | 9.632 | 9.761 | 9.564 | 9.624 | 39,524 | -0.04(-0.39%) |
Feb 15, 2019 | 9.503 | 9.708 | 9.404 | 9.662 | 28,521 | +0.23(+2.42%) |
Feb 14, 2019 | 9.503 | 9.624 | 9.404 | 9.434 | 15,773 | -0.10(-1.04%) |
Feb 13, 2019 | 9.624 | 9.632 | 9.487 | 9.533 | 11,931 | -0.05(-0.56%) |
Feb 12, 2019 | 9.518 | 9.678 | 9.518 | 9.586 | 11,262 | +0.04(+0.40%) |
Feb 11, 2019 | 9.449 | 9.602 | 9.449 | 9.548 | 21,964 | +0.08(+0.80%) |
Feb 08, 2019 | 9.815 | 9.875 | 9.404 | 9.472 | 27,338 | -0.32(-3.26%) |
Feb 07, 2019 | 9.731 | 9.853 | 9.731 | 9.792 | 15,736 | +0.01(+0.08%) |
Feb 06, 2019 | 9.777 | 9.792 | 9.739 | 9.784 | 6,619 | -0.02(-0.16%) |
Feb 05, 2019 | 9.784 | 9.898 | 9.784 | 9.799 | 24,293 | +0.05(+0.47%) |
Feb 04, 2019 | 9.731 | 9.815 | 9.609 | 9.754 | 15,713 | -0.01(-0.08%) |
Feb 01, 2019 | 9.929 | 9.929 | 9.670 | 9.761 | 37,065 | -0.09(-0.93%) |
Jan 31, 2019 | 9.853 | 10.02 | 9.792 | 9.853 | 25,894 | -0.05(-0.54%) |
Jan 30, 2019 | 9.875 | 9.929 | 9.777 | 9.906 | 51,305 | +0.09(+0.93%) |
Jan 29, 2019 | 9.769 | 9.929 | 9.762 | 9.815 | 21,566 | +0.01(+0.08%) |
Jan 28, 2019 | 9.982 | 9.997 | 9.761 | 9.807 | 29,186 | -0.26(-2.57%) |
Jan 25, 2019 | 9.974 | 10.16 | 9.974 | 10.07 | 25,761 | +0.08(+0.84%) |
Jan 24, 2019 | 9.974 | 10.05 | 9.786 | 9.982 | 38,157 | -0.07(-0.68%) |
Jan 23, 2019 | 10.04 | 10.07 | 9.974 | 10.05 | 11,366 | +0.01(+0.08%) |
Jan 22, 2019 | 9.967 | 10.12 | 9.921 | 10.04 | 34,343 | -0.02(-0.23%) |
Jan 18, 2019 | 10.13 | 10.21 | 10.05 | 10.07 | 44,162 | -0.08(-0.75%) |
Jan 17, 2019 | 10.09 | 10.23 | 10.09 | 10.14 | 28,064 | -0.02(-0.22%) |
Jan 16, 2019 | 10.04 | 10.20 | 10.03 | 10.16 | 45,960 | +0.14(+1.44%) |
Jan 15, 2019 | 10.04 | 10.13 | 9.929 | 10.02 | 35,210 | +0.06(+0.61%) |
Jan 14, 2019 | 10.06 | 10.16 | 9.936 | 9.959 | 22,789 | -0.15(-1.50%) |
Jan 11, 2019 | 10.00 | 10.25 | 10.00 | 10.11 | 85,959 | +0.05(+0.53%) |
Jan 10, 2019 | 10.01 | 10.14 | 10.01 | 10.06 | 35,912 | -0.02(-0.15%) |
Jan 09, 2019 | 9.875 | 10.20 | 9.875 | 10.07 | 36,567 | +0.14(+1.46%) |
Jan 08, 2019 | 9.959 | 9.982 | 9.815 | 9.929 | 31,928 | +0.08(+0.85%) |
Jan 07, 2019 | 10.04 | 10.12 | 9.837 | 9.845 | 58,049 | -0.21(-2.04%) |
Jan 04, 2019 | 9.784 | 10.13 | 9.784 | 10.05 | 75,707 | +0.33(+3.37%) |
Jan 03, 2019 | 9.777 | 9.799 | 9.700 | 9.723 | 48,109 | -0.06(-0.62%) |
Jan 02, 2019 | 9.807 | 9.822 | 9.662 | 9.784 | 20,168 | -0.16(-1.61%) |
Dec 31, 2018 | 9.921 | 9.967 | 9.830 | 9.944 | 67,032 | +0.07(+0.69%) |
Dec 28, 2018 | 9.853 | 10.05 | 9.739 | 9.875 | 25,367 | +0.05(+0.46%) |
Dec 27, 2018 | 9.632 | 9.883 | 9.556 | 9.830 | 45,918 | +0.03(+0.31%) |
Dec 26, 2018 | 9.419 | 9.822 | 9.168 | 9.799 | 42,050 | +0.49(+5.31%) |
Dec 24, 2018 | 9.548 | 9.571 | 9.290 | 9.305 | 21,949 | -0.22(-2.32%) |
Dec 21, 2018 | 9.525 | 9.662 | 9.457 | 9.525 | 110,669 | -0.01(-0.08%) |
Dec 20, 2018 | 9.609 | 9.640 | 9.434 | 9.533 | 67,108 | -0.03(-0.32%) |
Dec 19, 2018 | 9.571 | 9.659 | 9.442 | 9.564 | 37,642 | +0.04(+0.40%) |
Dec 18, 2018 | 9.510 | 9.643 | 9.442 | 9.525 | 81,473 | +0.05(+0.56%) |
Dec 17, 2018 | 9.708 | 9.746 | 9.358 | 9.472 | 107,772 | -0.18(-1.89%) |
Dec 14, 2018 | 9.739 | 9.799 | 9.586 | 9.655 | 34,305 | -0.11(-1.09%) |
Dec 13, 2018 | 9.693 | 9.815 | 9.571 | 9.761 | 38,864 | +0.09(+0.94%) |
Dec 12, 2018 | 9.647 | 9.777 | 9.640 | 9.670 | 28,415 | +0.12(+1.27%) |
Dec 11, 2018 | 9.487 | 9.571 | 9.366 | 9.548 | 49,263 | +0.11(+1.13%) |
Dec 10, 2018 | 9.548 | 9.708 | 9.351 | 9.442 | 33,087 | -0.07(-0.72%) |
Dec 07, 2018 | 9.389 | 9.571 | 9.358 | 9.510 | 72,684 | +0.08(+0.89%) |
Dec 06, 2018 | 9.320 | 9.449 | 9.206 | 9.427 | 33,747 | +0.07(+0.73%) |
Dec 04, 2018 | 9.891 | 10.04 | 9.229 | 9.358 | 35,619 | -0.53(-5.38%) |