Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.73 | 10.73 | 10.61 | 10.69 | 355,030 | +0.00(+0.00%) |
Dec 30, 2019 | 10.67 | 10.71 | 10.63 | 10.69 | 400,915 | -0.02(-0.18%) |
Dec 27, 2019 | 10.69 | 10.74 | 10.63 | 10.71 | 267,511 | +0.04(+0.37%) |
Dec 26, 2019 | 10.57 | 10.71 | 10.51 | 10.67 | 289,538 | +0.06(+0.55%) |
Dec 24, 2019 | 10.77 | 10.77 | 10.61 | 10.61 | 100,035 | -0.14(-1.27%) |
Dec 23, 2019 | 10.75 | 10.78 | 10.71 | 10.75 | 219,074 | -0.06(-0.54%) |
Dec 20, 2019 | 10.69 | 10.80 | 10.65 | 10.80 | 627,804 | +0.12(+1.10%) |
Dec 19, 2019 | 10.75 | 10.77 | 10.67 | 10.69 | 202,606 | -0.06(-0.55%) |
Dec 18, 2019 | 10.77 | 10.77 | 10.65 | 10.75 | 556,333 | -0.02(-0.18%) |
Dec 17, 2019 | 10.45 | 10.80 | 10.43 | 10.77 | 1,007,886 | +0.31(+3.00%) |
Dec 16, 2019 | 10.33 | 10.45 | 10.31 | 10.45 | 331,605 | +0.12(+1.14%) |
Dec 13, 2019 | 10.31 | 10.37 | 10.28 | 10.33 | 148,316 | +0.02(+0.19%) |
Dec 12, 2019 | 10.18 | 10.31 | 10.16 | 10.31 | 226,677 | +0.23(+2.23%) |
Dec 11, 2019 | 10.13 | 10.13 | 10.03 | 10.09 | 188,608 | -0.04(-0.38%) |
Dec 10, 2019 | 10.17 | 10.17 | 10.07 | 10.13 | 119,524 | -0.04(-0.38%) |
Dec 09, 2019 | 10.11 | 10.17 | 10.05 | 10.17 | 146,541 | +0.07(+0.67%) |
Dec 06, 2019 | 10.11 | 10.15 | 10.05 | 10.10 | 227,589 | +0.11(+1.06%) |
Dec 05, 2019 | 10.07 | 10.09 | 9.975 | 9.994 | 130,519 | -0.06(-0.57%) |
Dec 04, 2019 | 10.05 | 10.09 | 10.01 | 10.05 | 185,107 | -0.02(-0.19%) |
Dec 03, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 126,152 | -0.02(-0.19%) |
Dec 02, 2019 | 10.19 | 10.19 | 10.06 | 10.09 | 201,335 | -0.10(-0.94%) |
Nov 29, 2019 | 10.13 | 10.19 | 10.11 | 10.19 | 89,443 | +0.06(+0.57%) |
Nov 27, 2019 | 10.09 | 10.19 | 9.994 | 10.13 | 208,701 | +0.04(+0.38%) |
Nov 26, 2019 | 10.01 | 10.09 | 9.994 | 10.09 | 187,336 | +0.04(+0.38%) |
Nov 25, 2019 | 10.13 | 10.15 | 10.03 | 10.05 | 274,294 | -0.04(-0.38%) |
Nov 22, 2019 | 10.07 | 10.11 | 9.994 | 10.09 | 428,642 | +0.00(+0.00%) |
Nov 21, 2019 | 10.05 | 10.11 | 9.975 | 10.09 | 474,402 | +0.04(+0.38%) |
Nov 20, 2019 | 10.05 | 10.19 | 9.936 | 10.05 | 1,067,648 | -0.10(-0.95%) |
Nov 19, 2019 | 10.19 | 10.20 | 10.08 | 10.15 | 285,596 | -0.04(-0.38%) |
Nov 18, 2019 | 10.09 | 10.24 | 10.07 | 10.19 | 239,787 | +0.08(+0.76%) |
Nov 15, 2019 | 10.19 | 10.19 | 10.07 | 10.11 | 189,449 | -0.08(-0.75%) |
Nov 14, 2019 | 10.09 | 10.21 | 10.09 | 10.19 | 166,439 | +0.10(+0.95%) |
Nov 13, 2019 | 10.09 | 10.15 | 10.03 | 10.09 | 273,046 | -0.02(-0.19%) |
Nov 12, 2019 | 10.09 | 10.15 | 10.06 | 10.11 | 149,458 | +0.02(+0.19%) |
Nov 11, 2019 | 10.03 | 10.09 | 9.975 | 10.09 | 198,663 | +0.02(+0.19%) |
Nov 08, 2019 | 10.05 | 10.07 | 9.994 | 10.07 | 86,373 | +0.02(+0.19%) |
Nov 07, 2019 | 9.994 | 10.05 | 9.917 | 10.05 | 169,185 | +0.08(+0.77%) |
Nov 06, 2019 | 9.859 | 9.994 | 9.859 | 9.975 | 179,670 | +0.12(+1.17%) |
Nov 05, 2019 | 10.01 | 10.01 | 9.859 | 9.859 | 141,782 | -0.17(-1.72%) |
Nov 04, 2019 | 9.994 | 10.05 | 9.965 | 10.03 | 205,909 | +0.04(+0.38%) |
Nov 01, 2019 | 9.955 | 10.01 | 9.917 | 9.994 | 150,113 | +0.06(+0.58%) |
Oct 31, 2019 | 9.994 | 10.01 | 9.878 | 9.936 | 115,707 | -0.04(-0.39%) |
Oct 30, 2019 | 9.840 | 10.01 | 9.830 | 9.975 | 192,568 | +0.12(+1.17%) |
Oct 29, 2019 | 9.936 | 9.975 | 9.802 | 9.859 | 170,195 | -0.08(-0.77%) |
Oct 28, 2019 | 9.975 | 9.994 | 9.917 | 9.936 | 232,164 | -0.02(-0.19%) |
Oct 25, 2019 | 9.898 | 9.994 | 9.888 | 9.955 | 192,988 | +0.02(+0.19%) |
Oct 24, 2019 | 9.898 | 9.975 | 9.840 | 9.936 | 137,806 | +0.04(+0.39%) |
Oct 23, 2019 | 9.975 | 9.975 | 9.878 | 9.898 | 146,475 | -0.10(-0.96%) |
Oct 22, 2019 | 9.975 | 10.01 | 9.936 | 9.994 | 119,853 | +0.02(+0.19%) |
Oct 21, 2019 | 9.975 | 10.02 | 9.936 | 9.975 | 160,214 | +0.02(+0.19%) |
Oct 18, 2019 | 9.917 | 10.09 | 9.897 | 9.955 | 241,430 | +0.04(+0.39%) |
Oct 17, 2019 | 9.917 | 9.994 | 9.840 | 9.917 | 131,428 | +0.02(+0.19%) |
Oct 16, 2019 | 9.936 | 10.01 | 9.898 | 9.898 | 128,248 | -0.06(-0.58%) |
Oct 15, 2019 | 9.898 | 9.975 | 9.878 | 9.955 | 113,989 | +0.08(+0.78%) |
Oct 14, 2019 | 9.955 | 9.989 | 9.802 | 9.878 | 97,831 | -0.08(-0.77%) |
Oct 11, 2019 | 9.994 | 10.05 | 9.955 | 9.955 | 214,269 | -0.02(-0.19%) |
Oct 10, 2019 | 9.878 | 9.994 | 9.821 | 9.975 | 228,791 | +0.19(+1.96%) |
Oct 09, 2019 | 9.763 | 9.858 | 9.686 | 9.782 | 156,127 | +0.02(+0.20%) |
Oct 08, 2019 | 9.840 | 9.878 | 9.744 | 9.763 | 79,148 | -0.12(-1.17%) |
Oct 07, 2019 | 9.802 | 9.917 | 9.744 | 9.878 | 115,638 | +0.08(+0.78%) |
Oct 04, 2019 | 9.629 | 9.821 | 9.629 | 9.802 | 235,342 | +0.15(+1.59%) |
Oct 03, 2019 | 9.763 | 9.821 | 9.609 | 9.648 | 246,849 | -0.08(-0.79%) |
Oct 02, 2019 | 9.840 | 9.955 | 9.648 | 9.725 | 252,752 | -0.13(-1.36%) |
Oct 01, 2019 | 9.975 | 10.01 | 9.859 | 9.859 | 153,487 | -0.10(-0.97%) |
Sep 30, 2019 | 10.09 | 10.09 | 9.917 | 9.955 | 286,625 | -0.04(-0.38%) |
Sep 27, 2019 | 10.03 | 10.08 | 9.975 | 9.994 | 232,636 | -0.02(-0.19%) |
Sep 26, 2019 | 9.821 | 10.03 | 9.802 | 10.01 | 279,897 | +0.19(+1.96%) |
Sep 25, 2019 | 9.821 | 9.840 | 9.725 | 9.821 | 153,919 | +0.00(+0.00%) |
Sep 24, 2019 | 9.917 | 9.955 | 9.802 | 9.821 | 102,219 | -0.10(-0.97%) |
Sep 23, 2019 | 9.955 | 9.994 | 9.840 | 9.917 | 184,990 | -0.02(-0.19%) |
Sep 20, 2019 | 9.955 | 9.994 | 9.878 | 9.936 | 171,186 | -0.02(-0.19%) |
Sep 19, 2019 | 10.09 | 10.09 | 9.936 | 9.955 | 104,301 | -0.12(-1.15%) |
Sep 18, 2019 | 10.05 | 10.09 | 9.936 | 10.07 | 108,042 | +0.04(+0.38%) |
Sep 17, 2019 | 10.15 | 10.17 | 9.955 | 10.03 | 145,461 | -0.10(-0.95%) |
Sep 16, 2019 | 10.11 | 10.15 | 10.07 | 10.13 | 113,017 | +0.02(+0.19%) |
Sep 13, 2019 | 10.11 | 10.15 | 10.07 | 10.11 | 141,632 | +0.02(+0.19%) |
Sep 12, 2019 | 10.11 | 10.13 | 9.994 | 10.09 | 116,587 | +0.01(+0.10%) |
Sep 11, 2019 | 9.910 | 10.08 | 9.873 | 10.08 | 163,873 | +0.19(+1.91%) |
Sep 10, 2019 | 9.891 | 9.948 | 9.854 | 9.891 | 132,281 | +0.00(+0.00%) |
Sep 09, 2019 | 9.873 | 9.929 | 9.854 | 9.891 | 91,655 | +0.04(+0.38%) |
Sep 06, 2019 | 9.891 | 9.901 | 9.740 | 9.854 | 128,675 | -0.04(-0.38%) |
Sep 05, 2019 | 9.929 | 9.986 | 9.873 | 9.891 | 144,031 | +0.04(+0.38%) |
Sep 04, 2019 | 9.816 | 9.945 | 9.778 | 9.854 | 199,996 | +0.04(+0.38%) |
Sep 03, 2019 | 9.797 | 9.816 | 9.712 | 9.816 | 107,905 | +0.02(+0.19%) |
Aug 30, 2019 | 9.740 | 9.816 | 9.703 | 9.797 | 95,990 | +0.09(+0.97%) |
Aug 29, 2019 | 9.722 | 9.740 | 9.665 | 9.703 | 95,107 | +0.04(+0.39%) |
Aug 28, 2019 | 9.608 | 9.703 | 9.533 | 9.665 | 135,849 | +0.08(+0.79%) |
Aug 27, 2019 | 9.684 | 9.759 | 9.571 | 9.589 | 122,655 | -0.08(-0.78%) |
Aug 26, 2019 | 9.797 | 10.00 | 9.646 | 9.665 | 160,912 | -0.11(-1.16%) |
Aug 23, 2019 | 9.835 | 9.872 | 9.722 | 9.778 | 106,373 | -0.02(-0.19%) |
Aug 22, 2019 | 9.948 | 9.986 | 9.788 | 9.797 | 142,635 | -0.11(-1.14%) |
Aug 21, 2019 | 9.948 | 9.995 | 9.835 | 9.910 | 140,290 | +0.02(+0.19%) |
Aug 20, 2019 | 9.816 | 9.967 | 9.816 | 9.891 | 118,162 | +0.08(+0.77%) |
Aug 19, 2019 | 9.722 | 9.873 | 9.703 | 9.816 | 176,468 | +0.11(+1.17%) |
Aug 16, 2019 | 9.740 | 9.797 | 9.665 | 9.703 | 185,146 | -0.02(-0.19%) |
Aug 15, 2019 | 9.703 | 9.910 | 9.533 | 9.722 | 245,701 | +0.09(+0.98%) |
Aug 14, 2019 | 9.665 | 9.665 | 9.457 | 9.627 | 283,874 | -0.09(-0.97%) |
Aug 13, 2019 | 9.533 | 9.722 | 9.457 | 9.722 | 288,771 | +0.21(+2.18%) |
Aug 12, 2019 | 9.759 | 9.778 | 9.495 | 9.514 | 301,719 | -0.23(-2.33%) |
Aug 09, 2019 | 9.967 | 10.00 | 9.722 | 9.740 | 217,673 | -0.23(-2.27%) |
Aug 08, 2019 | 9.967 | 10.04 | 9.873 | 9.967 | 219,555 | +0.00(+0.00%) |
Aug 07, 2019 | 9.759 | 10.06 | 9.646 | 9.967 | 342,565 | +0.23(+2.33%) |
Aug 06, 2019 | 9.759 | 9.816 | 9.703 | 9.740 | 191,544 | +0.02(+0.19%) |
Aug 05, 2019 | 9.910 | 9.986 | 9.627 | 9.722 | 221,544 | -0.23(-2.28%) |
Aug 02, 2019 | 9.929 | 10.02 | 9.797 | 9.948 | 125,974 | +0.04(+0.38%) |
Aug 01, 2019 | 10.06 | 10.19 | 9.891 | 9.910 | 219,380 | -0.15(-1.50%) |
Jul 31, 2019 | 10.12 | 10.12 | 9.967 | 10.06 | 157,108 | -0.04(-0.37%) |
Jul 30, 2019 | 9.948 | 10.14 | 9.916 | 10.10 | 175,675 | +0.15(+1.52%) |
Jul 29, 2019 | 9.986 | 10.00 | 9.929 | 9.948 | 127,308 | -0.02(-0.19%) |
Jul 26, 2019 | 9.986 | 10.04 | 9.948 | 9.967 | 121,312 | +0.00(+0.00%) |
Jul 25, 2019 | 10.00 | 10.08 | 9.939 | 9.967 | 82,043 | -0.04(-0.38%) |
Jul 24, 2019 | 9.967 | 10.04 | 9.967 | 10.00 | 147,064 | +0.06(+0.57%) |
Jul 23, 2019 | 9.948 | 10.02 | 9.948 | 9.948 | 139,210 | +0.00(+0.00%) |
Jul 22, 2019 | 9.929 | 10.04 | 9.910 | 9.948 | 222,044 | -0.09(-0.94%) |
Jul 19, 2019 | 10.10 | 10.14 | 10.04 | 10.04 | 77,078 | -0.06(-0.56%) |
Jul 18, 2019 | 10.08 | 10.16 | 10.04 | 10.10 | 113,962 | +0.04(+0.37%) |
Jul 17, 2019 | 10.12 | 10.12 | 9.986 | 10.06 | 291,461 | -0.02(-0.19%) |
Jul 16, 2019 | 10.10 | 10.14 | 10.04 | 10.08 | 99,640 | +0.00(+0.00%) |
Jul 15, 2019 | 10.08 | 10.12 | 10.00 | 10.08 | 200,705 | +0.00(+0.00%) |
Jul 12, 2019 | 10.06 | 10.08 | 10.02 | 10.08 | 197,437 | +0.04(+0.38%) |
Jul 11, 2019 | 10.12 | 10.13 | 10.00 | 10.04 | 292,232 | -0.08(-0.75%) |
Jul 10, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 205,677 | -0.04(-0.37%) |
Jul 09, 2019 | 10.17 | 10.25 | 10.14 | 10.16 | 86,469 | -0.02(-0.18%) |
Jul 08, 2019 | 10.25 | 10.25 | 10.14 | 10.17 | 158,073 | -0.09(-0.92%) |
Jul 05, 2019 | 10.33 | 10.34 | 10.21 | 10.27 | 284,845 | -0.09(-0.91%) |
Jul 03, 2019 | 10.34 | 10.38 | 10.29 | 10.36 | 109,340 | +0.08(+0.73%) |
Jul 02, 2019 | 10.17 | 10.31 | 10.17 | 10.29 | 114,100 | -0.02(-0.18%) |
Jul 01, 2019 | 10.31 | 10.36 | 10.17 | 10.31 | 180,878 | +0.08(+0.74%) |
Jun 28, 2019 | 10.21 | 10.27 | 10.16 | 10.23 | 190,550 | +0.08(+0.74%) |
Jun 27, 2019 | 10.02 | 10.25 | 10.02 | 10.16 | 167,452 | -0.04(-0.37%) |
Jun 26, 2019 | 10.06 | 10.25 | 10.02 | 10.19 | 262,310 | +0.13(+1.31%) |
Jun 25, 2019 | 10.19 | 10.19 | 10.04 | 10.06 | 148,368 | -0.11(-1.11%) |
Jun 24, 2019 | 10.29 | 10.29 | 10.15 | 10.17 | 111,157 | -0.09(-0.92%) |
Jun 21, 2019 | 10.12 | 10.33 | 10.12 | 10.27 | 335,701 | +0.11(+1.11%) |
Jun 20, 2019 | 10.29 | 10.29 | 10.10 | 10.16 | 232,398 | -0.08(-0.74%) |
Jun 19, 2019 | 10.29 | 10.33 | 10.17 | 10.23 | 232,199 | -0.02(-0.18%) |
Jun 18, 2019 | 10.38 | 10.38 | 10.21 | 10.25 | 126,775 | -0.09(-0.91%) |
Jun 17, 2019 | 10.34 | 10.36 | 10.16 | 10.34 | 187,498 | +0.02(+0.18%) |
Jun 14, 2019 | 10.34 | 10.38 | 10.23 | 10.33 | 152,620 | +0.08(+0.74%) |
Jun 13, 2019 | 10.14 | 10.25 | 10.14 | 10.25 | 429,789 | +0.16(+1.59%) |
Jun 12, 2019 | 10.11 | 10.15 | 10.09 | 10.09 | 271,566 | -0.04(-0.37%) |
Jun 11, 2019 | 10.24 | 10.24 | 10.11 | 10.13 | 156,275 | -0.09(-0.91%) |
Jun 10, 2019 | 10.16 | 10.22 | 10.15 | 10.22 | 112,667 | +0.11(+1.10%) |
Jun 07, 2019 | 10.07 | 10.16 | 9.960 | 10.11 | 240,305 | +0.02(+0.18%) |
Jun 06, 2019 | 10.05 | 10.13 | 9.997 | 10.09 | 128,834 | +0.04(+0.37%) |
Jun 05, 2019 | 10.05 | 10.11 | 9.960 | 10.05 | 123,887 | +0.00(+0.00%) |
Jun 04, 2019 | 9.997 | 10.09 | 9.960 | 10.05 | 142,760 | +0.06(+0.56%) |
Jun 03, 2019 | 9.830 | 10.02 | 9.802 | 9.997 | 197,598 | +0.13(+1.32%) |
May 31, 2019 | 9.960 | 9.960 | 9.830 | 9.867 | 224,561 | -0.07(-0.75%) |
May 30, 2019 | 10.11 | 10.15 | 9.904 | 9.941 | 335,716 | -0.17(-1.65%) |
May 29, 2019 | 10.18 | 10.22 | 10.09 | 10.11 | 103,050 | -0.13(-1.27%) |
May 28, 2019 | 10.29 | 10.31 | 10.22 | 10.24 | 170,344 | -0.06(-0.54%) |
May 24, 2019 | 10.28 | 10.35 | 10.23 | 10.29 | 151,127 | +0.02(+0.18%) |
May 23, 2019 | 10.42 | 10.42 | 10.15 | 10.28 | 290,398 | -0.17(-1.60%) |
May 22, 2019 | 10.48 | 10.52 | 10.40 | 10.44 | 72,444 | -0.04(-0.35%) |
May 21, 2019 | 10.46 | 10.52 | 10.42 | 10.48 | 114,626 | +0.00(+0.00%) |
May 20, 2019 | 10.52 | 10.55 | 10.42 | 10.48 | 166,354 | -0.02(-0.18%) |
May 17, 2019 | 10.63 | 10.66 | 10.42 | 10.50 | 425,454 | -0.09(-0.88%) |
May 16, 2019 | 10.33 | 10.66 | 10.29 | 10.59 | 560,959 | +0.24(+2.33%) |
May 15, 2019 | 10.20 | 10.35 | 10.07 | 10.35 | 338,135 | +0.09(+0.90%) |
May 14, 2019 | 10.18 | 10.26 | 10.11 | 10.26 | 238,816 | +0.06(+0.55%) |
May 13, 2019 | 10.11 | 10.24 | 10.05 | 10.20 | 194,945 | +0.00(+0.00%) |
May 10, 2019 | 10.11 | 10.24 | 10.05 | 10.20 | 271,199 | +0.04(+0.37%) |
May 09, 2019 | 10.28 | 10.28 | 10.02 | 10.16 | 290,784 | -0.06(-0.54%) |
May 08, 2019 | 9.923 | 10.25 | 9.923 | 10.22 | 755,254 | +0.45(+4.55%) |
May 07, 2019 | 9.682 | 9.793 | 9.682 | 9.774 | 149,366 | +0.04(+0.38%) |
May 06, 2019 | 9.700 | 9.774 | 9.613 | 9.737 | 82,906 | -0.04(-0.38%) |
May 03, 2019 | 9.811 | 9.867 | 9.774 | 9.774 | 83,139 | -0.06(-0.57%) |
May 02, 2019 | 9.793 | 9.867 | 9.737 | 9.830 | 161,475 | +0.06(+0.57%) |
May 01, 2019 | 9.774 | 9.811 | 9.700 | 9.774 | 227,328 | -0.02(-0.19%) |
Apr 30, 2019 | 9.793 | 9.867 | 9.737 | 9.793 | 153,507 | -0.04(-0.38%) |
Apr 29, 2019 | 9.830 | 9.867 | 9.756 | 9.830 | 133,578 | +0.09(+0.95%) |
Apr 26, 2019 | 9.793 | 9.811 | 9.719 | 9.737 | 116,405 | -0.02(-0.19%) |
Apr 25, 2019 | 9.830 | 9.867 | 9.756 | 9.756 | 149,400 | -0.07(-0.75%) |
Apr 24, 2019 | 9.867 | 9.941 | 9.811 | 9.830 | 158,509 | +0.00(+0.00%) |
Apr 23, 2019 | 9.737 | 9.867 | 9.737 | 9.830 | 112,176 | +0.06(+0.57%) |
Apr 22, 2019 | 9.645 | 9.793 | 9.515 | 9.774 | 131,285 | +0.09(+0.96%) |
Apr 18, 2019 | 9.682 | 9.737 | 9.645 | 9.682 | 106,323 | -0.02(-0.19%) |
Apr 17, 2019 | 9.737 | 9.752 | 9.682 | 9.700 | 60,190 | -0.04(-0.38%) |
Apr 16, 2019 | 9.719 | 9.774 | 9.700 | 9.737 | 110,887 | +0.02(+0.19%) |
Apr 15, 2019 | 9.774 | 9.793 | 9.700 | 9.719 | 78,963 | -0.04(-0.38%) |
Apr 12, 2019 | 9.811 | 9.849 | 9.737 | 9.756 | 64,537 | -0.04(-0.38%) |
Apr 11, 2019 | 9.867 | 9.867 | 9.756 | 9.793 | 108,372 | -0.07(-0.75%) |
Apr 10, 2019 | 9.793 | 9.886 | 9.793 | 9.867 | 284,393 | +0.09(+0.95%) |
Apr 09, 2019 | 9.793 | 9.886 | 9.774 | 9.774 | 107,287 | -0.06(-0.57%) |
Apr 08, 2019 | 9.811 | 9.875 | 9.793 | 9.830 | 136,435 | +0.04(+0.38%) |
Apr 05, 2019 | 9.682 | 9.835 | 9.682 | 9.793 | 256,857 | +0.09(+0.96%) |
Apr 04, 2019 | 9.626 | 9.737 | 9.515 | 9.700 | 195,743 | +0.07(+0.77%) |
Apr 03, 2019 | 9.700 | 9.700 | 9.607 | 9.626 | 114,251 | -0.06(-0.57%) |
Apr 02, 2019 | 9.719 | 9.747 | 9.663 | 9.682 | 149,466 | -0.02(-0.19%) |
Apr 01, 2019 | 9.682 | 9.737 | 9.626 | 9.700 | 328,681 | +0.09(+0.97%) |
Mar 29, 2019 | 9.700 | 9.719 | 9.607 | 9.607 | 261,278 | -0.06(-0.58%) |
Mar 28, 2019 | 9.533 | 9.663 | 9.515 | 9.663 | 272,143 | +0.15(+1.56%) |
Mar 27, 2019 | 9.589 | 9.607 | 9.515 | 9.515 | 202,692 | -0.04(-0.39%) |
Mar 26, 2019 | 9.552 | 9.598 | 9.533 | 9.552 | 111,606 | +0.04(+0.39%) |
Mar 25, 2019 | 9.552 | 9.589 | 9.478 | 9.515 | 111,334 | -0.06(-0.58%) |
Mar 22, 2019 | 9.607 | 9.617 | 9.515 | 9.570 | 120,934 | -0.06(-0.58%) |
Mar 21, 2019 | 9.570 | 9.626 | 9.543 | 9.626 | 73,041 | +0.06(+0.58%) |
Mar 20, 2019 | 9.663 | 9.663 | 9.515 | 9.570 | 101,927 | -0.09(-0.96%) |
Mar 19, 2019 | 9.700 | 9.774 | 9.635 | 9.663 | 207,771 | -0.02(-0.19%) |
Mar 18, 2019 | 9.663 | 9.719 | 9.626 | 9.682 | 161,747 | +0.02(+0.19%) |
Mar 15, 2019 | 9.626 | 9.663 | 9.533 | 9.663 | 280,580 | +0.02(+0.19%) |
Mar 14, 2019 | 9.533 | 9.682 | 9.478 | 9.645 | 219,614 | +0.14(+1.46%) |
Mar 13, 2019 | 9.524 | 9.524 | 9.460 | 9.505 | 178,926 | +0.00(+0.00%) |
Mar 12, 2019 | 9.505 | 9.524 | 9.451 | 9.505 | 286,910 | +0.00(+0.00%) |
Mar 11, 2019 | 9.433 | 9.560 | 9.433 | 9.505 | 137,280 | +0.11(+1.16%) |
Mar 08, 2019 | 9.451 | 9.487 | 9.323 | 9.396 | 217,576 | -0.07(-0.77%) |
Mar 07, 2019 | 9.469 | 9.533 | 9.414 | 9.469 | 241,920 | +0.00(+0.00%) |
Mar 06, 2019 | 9.433 | 9.542 | 9.433 | 9.469 | 253,132 | -0.02(-0.19%) |
Mar 05, 2019 | 9.542 | 9.542 | 9.451 | 9.487 | 275,311 | -0.05(-0.57%) |
Mar 04, 2019 | 9.414 | 9.615 | 9.378 | 9.542 | 283,030 | +0.15(+1.55%) |
Mar 01, 2019 | 9.505 | 9.505 | 9.360 | 9.396 | 181,936 | -0.07(-0.77%) |
Feb 28, 2019 | 9.505 | 9.560 | 9.396 | 9.469 | 484,770 | -0.03(-0.29%) |
Feb 27, 2019 | 9.469 | 9.587 | 9.451 | 9.496 | 393,629 | +0.01(+0.10%) |
Feb 26, 2019 | 9.560 | 9.560 | 9.451 | 9.487 | 639,422 | -0.11(-1.14%) |
Feb 25, 2019 | 9.578 | 9.633 | 9.451 | 9.597 | 259,154 | +0.02(+0.19%) |
Feb 22, 2019 | 9.396 | 9.633 | 9.323 | 9.578 | 388,584 | +0.18(+1.94%) |
Feb 21, 2019 | 9.451 | 9.524 | 9.378 | 9.396 | 236,772 | -0.05(-0.58%) |
Feb 20, 2019 | 9.487 | 9.524 | 9.442 | 9.451 | 251,578 | -0.07(-0.76%) |
Feb 19, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 149,982 | -0.07(-0.76%) |
Feb 15, 2019 | 9.560 | 9.615 | 9.533 | 9.597 | 170,513 | +0.02(+0.19%) |
Feb 14, 2019 | 9.524 | 9.597 | 9.433 | 9.578 | 320,657 | +0.02(+0.19%) |
Feb 13, 2019 | 9.524 | 9.615 | 9.472 | 9.560 | 221,396 | +0.04(+0.38%) |
Feb 12, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 188,057 | -0.02(-0.19%) |
Feb 11, 2019 | 9.633 | 9.633 | 9.451 | 9.542 | 392,696 | +0.02(+0.19%) |
Feb 08, 2019 | 9.305 | 9.615 | 9.232 | 9.524 | 580,514 | +0.31(+3.36%) |
Feb 07, 2019 | 9.050 | 9.251 | 8.959 | 9.214 | 403,391 | +0.18(+2.02%) |
Feb 06, 2019 | 9.014 | 9.068 | 8.959 | 9.032 | 249,811 | +0.02(+0.20%) |
Feb 05, 2019 | 8.941 | 9.049 | 8.886 | 9.014 | 397,590 | +0.04(+0.41%) |
Feb 04, 2019 | 8.850 | 9.050 | 8.759 | 8.977 | 260,974 | +0.11(+1.23%) |
Feb 01, 2019 | 8.795 | 8.868 | 8.704 | 8.868 | 187,592 | -0.02(-0.20%) |
Jan 31, 2019 | 8.668 | 8.886 | 8.650 | 8.886 | 403,179 | +0.16(+1.88%) |
Jan 30, 2019 | 8.613 | 8.777 | 8.559 | 8.722 | 301,964 | +0.11(+1.27%) |
Jan 29, 2019 | 8.668 | 8.668 | 8.504 | 8.613 | 152,101 | -0.05(-0.63%) |
Jan 28, 2019 | 8.613 | 8.668 | 8.531 | 8.668 | 110,827 | +0.00(+0.00%) |
Jan 25, 2019 | 8.522 | 8.686 | 8.486 | 8.668 | 139,925 | +0.18(+2.15%) |
Jan 24, 2019 | 8.358 | 8.522 | 8.358 | 8.486 | 105,135 | +0.11(+1.30%) |
Jan 23, 2019 | 8.376 | 8.431 | 8.313 | 8.376 | 163,199 | +0.00(+0.00%) |
Jan 22, 2019 | 8.395 | 8.458 | 8.322 | 8.376 | 90,066 | -0.07(-0.86%) |
Jan 18, 2019 | 8.449 | 8.504 | 8.340 | 8.449 | 183,418 | -0.02(-0.22%) |
Jan 17, 2019 | 8.267 | 8.468 | 8.194 | 8.468 | 117,071 | +0.15(+1.75%) |
Jan 16, 2019 | 8.285 | 8.340 | 8.269 | 8.322 | 75,706 | +0.02(+0.22%) |
Jan 15, 2019 | 8.103 | 8.376 | 8.030 | 8.304 | 237,814 | +0.20(+2.47%) |
Jan 14, 2019 | 8.140 | 8.194 | 8.067 | 8.103 | 67,144 | -0.05(-0.67%) |
Jan 11, 2019 | 8.158 | 8.213 | 8.103 | 8.158 | 82,044 | -0.04(-0.44%) |
Jan 10, 2019 | 8.085 | 8.231 | 8.085 | 8.194 | 154,033 | +0.02(+0.22%) |
Jan 09, 2019 | 8.231 | 8.267 | 8.140 | 8.176 | 237,783 | -0.04(-0.44%) |
Jan 08, 2019 | 8.158 | 8.285 | 8.085 | 8.213 | 148,622 | +0.09(+1.12%) |
Jan 07, 2019 | 8.049 | 8.203 | 8.012 | 8.122 | 212,708 | +0.07(+0.90%) |
Jan 04, 2019 | 7.903 | 8.140 | 7.903 | 8.049 | 205,220 | +0.18(+2.31%) |
Jan 03, 2019 | 7.921 | 8.010 | 7.830 | 7.867 | 96,897 | -0.04(-0.46%) |