Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.720 | 7.748 | 7.504 | 7.552 | 1,425,349 | -0.15(-1.99%) |
Dec 30, 2019 | 7.929 | 8.097 | 7.678 | 7.706 | 1,409,985 | -0.17(-2.21%) |
Dec 27, 2019 | 7.552 | 7.880 | 7.497 | 7.880 | 1,393,544 | +0.33(+4.34%) |
Dec 26, 2019 | 7.573 | 7.643 | 7.479 | 7.552 | 937,659 | -0.01(-0.18%) |
Dec 24, 2019 | 7.392 | 7.573 | 7.336 | 7.566 | 703,434 | +0.14(+1.88%) |
Dec 23, 2019 | 7.566 | 7.608 | 7.399 | 7.427 | 1,158,608 | -0.14(-1.85%) |
Dec 20, 2019 | 7.664 | 7.727 | 7.483 | 7.566 | 3,879,918 | -0.10(-1.28%) |
Dec 19, 2019 | 7.853 | 8.027 | 7.524 | 7.664 | 784,784 | -0.13(-1.61%) |
Dec 18, 2019 | 7.343 | 7.846 | 7.343 | 7.790 | 875,011 | +0.46(+6.29%) |
Dec 17, 2019 | 7.329 | 7.497 | 7.280 | 7.329 | 1,001,790 | +0.05(+0.67%) |
Dec 16, 2019 | 6.980 | 7.329 | 6.980 | 7.280 | 1,386,306 | +0.31(+4.51%) |
Dec 13, 2019 | 7.189 | 7.196 | 6.931 | 6.966 | 1,087,385 | -0.22(-3.11%) |
Dec 12, 2019 | 6.959 | 7.238 | 6.889 | 7.189 | 1,081,875 | +0.22(+3.10%) |
Dec 11, 2019 | 7.022 | 7.106 | 6.955 | 6.973 | 881,890 | -0.12(-1.67%) |
Dec 10, 2019 | 7.078 | 7.162 | 7.015 | 7.092 | 749,588 | -0.03(-0.49%) |
Dec 09, 2019 | 6.987 | 7.127 | 6.917 | 7.127 | 950,984 | +0.07(+0.99%) |
Dec 06, 2019 | 7.155 | 7.175 | 7.043 | 7.057 | 841,971 | -0.08(-1.08%) |
Dec 05, 2019 | 7.029 | 7.155 | 6.917 | 7.134 | 929,373 | +0.05(+0.69%) |
Dec 04, 2019 | 7.175 | 7.245 | 6.987 | 7.085 | 517,269 | -0.04(-0.59%) |
Dec 03, 2019 | 6.980 | 7.141 | 6.861 | 7.127 | 967,694 | +0.07(+0.99%) |
Dec 02, 2019 | 7.350 | 7.417 | 6.956 | 7.057 | 1,259,740 | -0.27(-3.71%) |
Nov 29, 2019 | 7.406 | 7.462 | 7.245 | 7.329 | 714,465 | -0.12(-1.59%) |
Nov 27, 2019 | 7.490 | 7.518 | 7.294 | 7.448 | 941,254 | -0.06(-0.74%) |
Nov 26, 2019 | 7.755 | 7.839 | 7.420 | 7.504 | 1,158,084 | -0.27(-3.50%) |
Nov 25, 2019 | 7.629 | 7.873 | 7.573 | 7.776 | 965,975 | +0.10(+1.27%) |
Nov 22, 2019 | 7.887 | 8.034 | 7.671 | 7.678 | 769,336 | -0.20(-2.48%) |
Nov 21, 2019 | 7.873 | 7.950 | 7.622 | 7.873 | 1,194,259 | +0.00(+0.00%) |
Nov 20, 2019 | 8.090 | 8.090 | 7.825 | 7.873 | 901,493 | -0.28(-3.42%) |
Nov 19, 2019 | 8.118 | 8.188 | 7.929 | 8.153 | 1,124,140 | -0.07(-0.85%) |
Nov 18, 2019 | 8.523 | 8.578 | 8.111 | 8.222 | 1,146,995 | -0.38(-4.38%) |
Nov 15, 2019 | 8.369 | 8.634 | 8.348 | 8.599 | 1,481,079 | +0.27(+3.18%) |
Nov 14, 2019 | 8.229 | 8.376 | 8.076 | 8.334 | 695,464 | +0.06(+0.76%) |
Nov 13, 2019 | 8.404 | 8.509 | 8.160 | 8.271 | 1,080,092 | -0.20(-2.39%) |
Nov 12, 2019 | 8.362 | 8.585 | 8.299 | 8.474 | 893,216 | +0.13(+1.59%) |
Nov 11, 2019 | 8.083 | 8.362 | 7.978 | 8.341 | 1,547,946 | +0.17(+2.05%) |
Nov 08, 2019 | 8.104 | 8.229 | 7.957 | 8.174 | 1,000,423 | +0.00(+0.00%) |
Nov 07, 2019 | 8.551 | 8.725 | 7.894 | 8.174 | 1,789,173 | -0.32(-3.78%) |
Nov 06, 2019 | 8.544 | 8.544 | 8.376 | 8.495 | 1,277,423 | -0.01(-0.08%) |
Nov 05, 2019 | 8.595 | 8.635 | 8.361 | 8.502 | 1,559,854 | +0.05(+0.55%) |
Nov 04, 2019 | 8.388 | 8.535 | 8.141 | 8.455 | 1,962,103 | +0.36(+4.46%) |
Nov 01, 2019 | 7.653 | 8.129 | 7.579 | 8.094 | 1,655,514 | +0.47(+6.23%) |
Oct 31, 2019 | 7.319 | 7.619 | 6.884 | 7.619 | 2,592,044 | +0.30(+4.11%) |
Oct 30, 2019 | 7.753 | 7.853 | 7.252 | 7.319 | 4,142,612 | -0.47(-6.09%) |
Oct 29, 2019 | 8.388 | 8.455 | 7.740 | 7.793 | 3,071,012 | -0.59(-7.09%) |
Oct 28, 2019 | 9.056 | 9.236 | 8.281 | 8.388 | 2,821,033 | -0.74(-8.06%) |
Oct 25, 2019 | 9.203 | 9.324 | 9.056 | 9.123 | 605,949 | -0.11(-1.16%) |
Oct 24, 2019 | 9.471 | 9.479 | 9.217 | 9.230 | 675,028 | -0.23(-2.47%) |
Oct 23, 2019 | 9.424 | 9.484 | 9.377 | 9.464 | 434,208 | +0.05(+0.57%) |
Oct 22, 2019 | 9.304 | 9.564 | 9.297 | 9.411 | 564,238 | +0.09(+1.00%) |
Oct 21, 2019 | 9.203 | 9.371 | 9.163 | 9.317 | 535,906 | +0.18(+1.98%) |
Oct 18, 2019 | 9.036 | 9.244 | 8.990 | 9.137 | 847,132 | +0.09(+0.96%) |
Oct 17, 2019 | 9.083 | 9.157 | 9.030 | 9.050 | 492,478 | -0.04(-0.44%) |
Oct 16, 2019 | 9.157 | 9.224 | 9.090 | 9.090 | 326,497 | -0.06(-0.66%) |
Oct 15, 2019 | 9.030 | 9.177 | 8.990 | 9.150 | 696,653 | +0.12(+1.33%) |
Oct 14, 2019 | 9.264 | 9.344 | 8.956 | 9.030 | 1,339,972 | -0.31(-3.36%) |
Oct 11, 2019 | 9.371 | 9.404 | 9.244 | 9.344 | 764,244 | +0.01(+0.07%) |
Oct 10, 2019 | 9.324 | 9.411 | 9.224 | 9.337 | 548,785 | +0.06(+0.65%) |
Oct 09, 2019 | 9.324 | 9.424 | 9.230 | 9.277 | 998,340 | +0.13(+1.46%) |
Oct 08, 2019 | 9.645 | 9.715 | 9.123 | 9.143 | 1,208,733 | -0.49(-5.13%) |
Oct 07, 2019 | 9.858 | 9.899 | 9.631 | 9.638 | 725,962 | -0.22(-2.24%) |
Oct 04, 2019 | 9.932 | 9.945 | 9.818 | 9.858 | 479,972 | +0.03(+0.34%) |
Oct 03, 2019 | 9.925 | 9.960 | 9.725 | 9.825 | 868,667 | -0.05(-0.47%) |
Oct 02, 2019 | 10.23 | 10.29 | 9.832 | 9.872 | 925,617 | -0.35(-3.46%) |
Oct 01, 2019 | 10.67 | 10.78 | 10.11 | 10.23 | 1,306,710 | -0.47(-4.43%) |
Sep 30, 2019 | 10.66 | 10.79 | 10.54 | 10.70 | 486,438 | +0.04(+0.38%) |
Sep 27, 2019 | 10.59 | 10.69 | 10.51 | 10.66 | 280,083 | +0.09(+0.88%) |
Sep 26, 2019 | 10.70 | 10.71 | 10.33 | 10.57 | 505,857 | -0.07(-0.69%) |
Sep 25, 2019 | 10.59 | 10.73 | 10.55 | 10.64 | 348,703 | +0.06(+0.57%) |
Sep 24, 2019 | 10.48 | 10.61 | 10.46 | 10.58 | 303,374 | +0.05(+0.44%) |
Sep 23, 2019 | 10.56 | 10.77 | 10.53 | 10.53 | 472,961 | -0.15(-1.38%) |
Sep 20, 2019 | 10.56 | 10.69 | 10.46 | 10.68 | 610,438 | +0.16(+1.52%) |
Sep 19, 2019 | 10.65 | 10.67 | 10.44 | 10.52 | 271,839 | -0.05(-0.44%) |
Sep 18, 2019 | 10.48 | 10.71 | 10.43 | 10.57 | 418,899 | +0.07(+0.64%) |
Sep 17, 2019 | 10.73 | 10.73 | 10.43 | 10.50 | 359,346 | -0.21(-1.94%) |
Sep 16, 2019 | 10.69 | 10.80 | 10.53 | 10.71 | 508,403 | +0.07(+0.63%) |
Sep 13, 2019 | 10.79 | 10.91 | 10.55 | 10.64 | 452,292 | +0.04(+0.38%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.60 | 10.60 | 472,063 | -0.43(-3.88%) |
Sep 11, 2019 | 11.19 | 11.19 | 11.01 | 11.03 | 362,359 | -0.12(-1.08%) |
Sep 10, 2019 | 10.95 | 11.16 | 10.92 | 11.15 | 710,288 | +0.17(+1.58%) |
Sep 09, 2019 | 10.69 | 11.02 | 10.69 | 10.97 | 450,006 | +0.31(+2.95%) |
Sep 06, 2019 | 10.84 | 10.89 | 10.66 | 10.66 | 293,249 | -0.22(-2.03%) |
Sep 05, 2019 | 10.74 | 10.96 | 10.61 | 10.88 | 651,862 | +0.32(+3.04%) |
Sep 04, 2019 | 10.49 | 10.89 | 10.42 | 10.56 | 807,966 | +0.14(+1.35%) |
Sep 03, 2019 | 10.34 | 10.43 | 10.15 | 10.42 | 488,866 | +0.08(+0.78%) |
Aug 30, 2019 | 10.34 | 10.39 | 10.11 | 10.34 | 1,045,824 | +0.15(+1.44%) |
Aug 29, 2019 | 9.932 | 10.21 | 9.932 | 10.19 | 398,804 | +0.28(+2.83%) |
Aug 28, 2019 | 9.992 | 9.992 | 9.825 | 9.912 | 445,449 | -0.07(-0.74%) |
Aug 27, 2019 | 10.19 | 10.26 | 9.959 | 9.985 | 322,215 | -0.19(-1.84%) |
Aug 26, 2019 | 10.57 | 10.57 | 10.15 | 10.17 | 443,440 | -0.32(-3.06%) |
Aug 23, 2019 | 10.41 | 10.61 | 10.36 | 10.49 | 614,926 | +0.15(+1.49%) |
Aug 22, 2019 | 10.26 | 10.46 | 10.21 | 10.34 | 515,931 | +0.16(+1.58%) |
Aug 21, 2019 | 10.03 | 10.19 | 9.965 | 10.18 | 694,892 | +0.26(+2.63%) |
Aug 20, 2019 | 10.07 | 10.07 | 9.865 | 9.919 | 530,125 | -0.13(-1.33%) |
Aug 19, 2019 | 10.07 | 10.16 | 9.972 | 10.05 | 536,693 | +0.05(+0.53%) |
Aug 16, 2019 | 9.705 | 9.999 | 9.678 | 9.999 | 582,459 | +0.31(+3.24%) |
Aug 15, 2019 | 9.818 | 9.992 | 9.631 | 9.685 | 726,821 | -0.11(-1.09%) |
Aug 14, 2019 | 10.07 | 10.11 | 9.705 | 9.792 | 749,175 | -0.21(-2.07%) |
Aug 13, 2019 | 9.899 | 10.11 | 9.732 | 9.999 | 1,066,642 | +0.18(+1.84%) |
Aug 12, 2019 | 10.69 | 10.85 | 9.758 | 9.818 | 1,731,047 | -0.88(-8.19%) |
Aug 09, 2019 | 11.03 | 11.20 | 10.67 | 10.69 | 456,182 | -0.31(-2.79%) |
Aug 08, 2019 | 10.73 | 11.01 | 10.71 | 11.00 | 1,190,066 | +0.23(+2.17%) |
Aug 07, 2019 | 10.93 | 10.96 | 10.61 | 10.77 | 1,037,535 | -0.23(-2.13%) |
Aug 06, 2019 | 11.34 | 11.37 | 10.97 | 11.00 | 672,014 | -0.05(-0.48%) |
Aug 05, 2019 | 11.25 | 11.25 | 10.98 | 11.05 | 917,819 | -0.05(-0.41%) |
Aug 02, 2019 | 11.33 | 11.33 | 11.05 | 11.10 | 618,162 | -0.12(-1.04%) |
Aug 01, 2019 | 11.33 | 11.40 | 11.22 | 11.22 | 511,645 | -0.13(-1.14%) |
Jul 31, 2019 | 11.38 | 11.45 | 11.31 | 11.35 | 434,740 | -0.05(-0.40%) |
Jul 30, 2019 | 11.35 | 11.39 | 11.20 | 11.39 | 442,336 | +0.04(+0.34%) |
Jul 29, 2019 | 11.09 | 11.38 | 11.04 | 11.35 | 614,236 | +0.27(+2.39%) |
Jul 26, 2019 | 11.00 | 11.31 | 10.98 | 11.09 | 1,050,304 | -0.04(-0.35%) |
Jul 25, 2019 | 11.26 | 11.54 | 11.04 | 11.13 | 1,223,237 | -0.13(-1.15%) |
Jul 24, 2019 | 11.16 | 11.42 | 11.16 | 11.26 | 338,161 | +0.06(+0.52%) |
Jul 23, 2019 | 11.04 | 11.27 | 11.04 | 11.20 | 467,434 | +0.16(+1.41%) |
Jul 22, 2019 | 11.05 | 11.09 | 10.96 | 11.04 | 783,459 | +0.06(+0.59%) |
Jul 19, 2019 | 11.00 | 11.07 | 10.84 | 10.98 | 642,882 | +0.00(+0.00%) |
Jul 18, 2019 | 10.91 | 11.05 | 10.82 | 10.98 | 641,577 | +0.03(+0.30%) |
Jul 17, 2019 | 11.04 | 11.17 | 10.88 | 10.94 | 1,049,703 | -0.23(-2.03%) |
Jul 16, 2019 | 11.34 | 11.37 | 11.04 | 11.17 | 1,026,086 | -0.17(-1.48%) |
Jul 15, 2019 | 11.49 | 11.66 | 11.33 | 11.34 | 920,505 | -0.12(-1.07%) |
Jul 12, 2019 | 11.64 | 11.64 | 11.37 | 11.46 | 753,815 | -0.10(-0.84%) |
Jul 11, 2019 | 11.71 | 11.72 | 11.53 | 11.56 | 361,907 | -0.08(-0.72%) |
Jul 10, 2019 | 11.66 | 11.71 | 11.57 | 11.64 | 349,098 | +0.00(+0.00%) |
Jul 09, 2019 | 11.66 | 11.72 | 11.49 | 11.64 | 560,091 | -0.01(-0.05%) |
Jul 08, 2019 | 11.44 | 11.67 | 11.42 | 11.65 | 911,399 | +0.20(+1.75%) |
Jul 05, 2019 | 11.42 | 11.51 | 11.38 | 11.45 | 700,512 | +0.05(+0.40%) |
Jul 03, 2019 | 11.23 | 11.44 | 11.23 | 11.40 | 513,564 | +0.21(+1.85%) |
Jul 02, 2019 | 11.10 | 11.25 | 10.96 | 11.20 | 1,070,116 | +0.19(+1.70%) |
Jul 01, 2019 | 11.06 | 11.23 | 11.00 | 11.01 | 802,379 | +0.02(+0.18%) |
Jun 28, 2019 | 10.94 | 11.07 | 10.92 | 10.99 | 492,861 | +0.05(+0.47%) |
Jun 27, 2019 | 10.93 | 11.06 | 10.92 | 10.94 | 532,021 | +0.00(+0.00%) |
Jun 26, 2019 | 10.98 | 11.05 | 10.94 | 10.94 | 510,734 | +0.01(+0.12%) |
Jun 25, 2019 | 11.01 | 11.06 | 10.91 | 10.93 | 1,203,510 | -0.06(-0.59%) |
Jun 24, 2019 | 10.98 | 11.19 | 10.97 | 10.99 | 1,080,743 | +0.01(+0.06%) |
Jun 21, 2019 | 11.07 | 11.08 | 10.93 | 10.98 | 936,282 | -0.08(-0.76%) |
Jun 20, 2019 | 11.07 | 11.21 | 10.94 | 11.07 | 1,314,914 | +0.13(+1.18%) |
Jun 19, 2019 | 11.06 | 11.10 | 10.94 | 10.94 | 673,891 | -0.08(-0.76%) |
Jun 18, 2019 | 11.02 | 11.19 | 11.00 | 11.02 | 665,857 | +0.03(+0.24%) |
Jun 17, 2019 | 11.00 | 11.05 | 10.93 | 11.00 | 545,565 | +0.03(+0.24%) |
Jun 14, 2019 | 11.04 | 11.07 | 10.92 | 10.97 | 567,640 | +0.00(+0.00%) |
Jun 13, 2019 | 10.94 | 11.06 | 10.88 | 10.97 | 517,445 | +0.06(+0.59%) |
Jun 12, 2019 | 11.20 | 11.23 | 10.89 | 10.91 | 856,953 | -0.29(-2.60%) |
Jun 11, 2019 | 11.15 | 11.37 | 11.15 | 11.20 | 433,398 | +0.06(+0.58%) |
Jun 10, 2019 | 11.28 | 11.39 | 11.11 | 11.13 | 496,535 | -0.14(-1.26%) |
Jun 07, 2019 | 11.27 | 11.37 | 11.16 | 11.27 | 613,063 | -0.01(-0.12%) |
Jun 06, 2019 | 11.27 | 11.36 | 11.20 | 11.29 | 428,434 | -0.01(-0.11%) |
Jun 05, 2019 | 11.34 | 11.46 | 11.11 | 11.30 | 445,923 | -0.04(-0.34%) |
Jun 04, 2019 | 11.20 | 11.48 | 11.20 | 11.34 | 702,302 | +0.15(+1.33%) |
Jun 03, 2019 | 11.17 | 11.38 | 11.16 | 11.19 | 583,617 | +0.05(+0.47%) |
May 31, 2019 | 11.00 | 11.14 | 10.78 | 11.14 | 393,516 | +0.11(+1.00%) |
May 30, 2019 | 11.10 | 11.29 | 11.00 | 11.03 | 344,891 | -0.06(-0.58%) |
May 29, 2019 | 11.07 | 11.11 | 10.75 | 11.09 | 879,930 | -0.03(-0.23%) |
May 28, 2019 | 11.33 | 11.34 | 11.09 | 11.12 | 822,001 | -0.14(-1.21%) |
May 24, 2019 | 11.41 | 11.53 | 11.24 | 11.26 | 1,084,758 | -0.10(-0.91%) |
May 23, 2019 | 11.65 | 11.68 | 11.33 | 11.36 | 1,138,344 | -0.33(-2.82%) |
May 22, 2019 | 11.88 | 11.92 | 11.66 | 11.69 | 495,511 | -0.23(-1.90%) |
May 21, 2019 | 11.92 | 11.97 | 11.88 | 11.92 | 465,809 | +0.00(+0.00%) |
May 20, 2019 | 12.09 | 12.16 | 11.87 | 11.92 | 607,682 | -0.12(-0.97%) |
May 17, 2019 | 12.30 | 12.30 | 12.01 | 12.03 | 766,175 | -0.17(-1.38%) |
May 16, 2019 | 11.94 | 12.32 | 11.93 | 12.20 | 798,335 | +0.25(+2.11%) |
May 15, 2019 | 12.01 | 12.06 | 11.82 | 11.95 | 395,376 | -0.05(-0.38%) |
May 14, 2019 | 11.84 | 12.05 | 11.83 | 11.99 | 446,581 | +0.17(+1.42%) |
May 13, 2019 | 11.83 | 11.96 | 11.75 | 11.83 | 860,353 | -0.12(-1.03%) |
May 10, 2019 | 11.98 | 12.08 | 11.89 | 11.95 | 698,967 | -0.04(-0.32%) |
May 09, 2019 | 11.99 | 12.01 | 11.83 | 11.99 | 656,061 | -0.05(-0.38%) |
May 08, 2019 | 12.00 | 12.19 | 11.98 | 12.03 | 488,938 | -0.03(-0.27%) |
May 07, 2019 | 12.16 | 12.22 | 11.93 | 12.06 | 922,772 | -0.11(-0.93%) |
May 06, 2019 | 12.14 | 12.20 | 12.02 | 12.18 | 838,409 | -0.04(-0.36%) |
May 03, 2019 | 12.11 | 12.23 | 12.03 | 12.22 | 1,249,393 | +0.18(+1.46%) |
May 02, 2019 | 12.03 | 12.11 | 11.93 | 12.05 | 695,867 | +0.03(+0.21%) |
May 01, 2019 | 12.13 | 12.18 | 11.93 | 12.02 | 1,103,961 | -0.11(-0.88%) |
Apr 30, 2019 | 12.37 | 12.39 | 12.01 | 12.13 | 1,276,879 | -0.04(-0.36%) |
Apr 29, 2019 | 12.51 | 12.52 | 12.10 | 12.17 | 1,352,702 | -0.03(-0.26%) |
Apr 26, 2019 | 12.10 | 12.24 | 12.07 | 12.20 | 1,036,473 | +0.12(+0.99%) |
Apr 25, 2019 | 11.88 | 12.15 | 11.88 | 12.08 | 1,212,882 | +0.20(+1.70%) |
Apr 24, 2019 | 11.91 | 12.01 | 11.83 | 11.88 | 759,365 | -0.03(-0.21%) |
Apr 23, 2019 | 11.91 | 12.11 | 11.88 | 11.91 | 1,002,622 | +0.04(+0.37%) |
Apr 22, 2019 | 11.74 | 11.96 | 11.74 | 11.86 | 827,095 | +0.14(+1.18%) |
Apr 18, 2019 | 11.71 | 11.78 | 11.59 | 11.72 | 887,112 | +0.01(+0.11%) |
Apr 17, 2019 | 11.89 | 11.92 | 11.67 | 11.71 | 632,021 | -0.18(-1.48%) |
Apr 16, 2019 | 11.80 | 11.92 | 11.77 | 11.89 | 786,711 | +0.09(+0.75%) |
Apr 15, 2019 | 11.72 | 11.80 | 11.67 | 11.80 | 751,922 | +0.09(+0.81%) |
Apr 12, 2019 | 11.80 | 11.84 | 11.67 | 11.71 | 978,794 | -0.05(-0.43%) |
Apr 11, 2019 | 11.73 | 11.83 | 11.66 | 11.76 | 898,616 | +0.01(+0.11%) |
Apr 10, 2019 | 11.94 | 11.94 | 11.73 | 11.74 | 714,907 | -0.17(-1.43%) |
Apr 09, 2019 | 11.95 | 11.96 | 11.80 | 11.91 | 707,953 | -0.01(-0.11%) |
Apr 08, 2019 | 11.98 | 11.98 | 11.83 | 11.93 | 1,019,254 | -0.04(-0.32%) |
Apr 05, 2019 | 11.97 | 12.02 | 11.78 | 11.96 | 2,024,802 | +0.01(+0.11%) |
Apr 04, 2019 | 12.20 | 12.24 | 11.84 | 11.95 | 1,814,002 | -0.20(-1.61%) |
Apr 03, 2019 | 12.59 | 12.81 | 12.08 | 12.15 | 1,256,268 | -0.39(-3.11%) |
Apr 02, 2019 | 12.74 | 12.79 | 12.47 | 12.54 | 799,123 | -0.21(-1.63%) |
Apr 01, 2019 | 12.93 | 12.93 | 12.71 | 12.74 | 588,034 | -0.07(-0.54%) |
Mar 29, 2019 | 12.86 | 12.88 | 12.78 | 12.81 | 806,552 | -0.04(-0.29%) |
Mar 28, 2019 | 12.91 | 12.96 | 12.81 | 12.85 | 596,658 | -0.01(-0.10%) |
Mar 27, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 757,815 | -0.04(-0.34%) |
Mar 26, 2019 | 12.89 | 13.00 | 12.88 | 12.91 | 449,992 | +0.02(+0.15%) |
Mar 25, 2019 | 12.71 | 12.89 | 12.71 | 12.89 | 441,778 | +0.18(+1.39%) |
Mar 22, 2019 | 12.84 | 12.98 | 12.68 | 12.71 | 428,858 | -0.22(-1.70%) |
Mar 21, 2019 | 12.86 | 13.00 | 12.81 | 12.93 | 504,587 | +0.00(+0.00%) |
Mar 20, 2019 | 12.89 | 13.00 | 12.84 | 12.93 | 501,614 | -0.01(-0.10%) |
Mar 19, 2019 | 13.00 | 13.05 | 12.89 | 12.95 | 656,480 | -0.03(-0.19%) |
Mar 18, 2019 | 13.00 | 13.08 | 12.93 | 12.97 | 592,691 | -0.01(-0.10%) |
Mar 15, 2019 | 12.93 | 13.06 | 12.79 | 12.98 | 1,494,250 | +0.08(+0.58%) |
Mar 14, 2019 | 12.78 | 12.99 | 12.75 | 12.91 | 838,116 | +0.11(+0.89%) |
Mar 13, 2019 | 12.86 | 12.96 | 12.79 | 12.79 | 578,354 | -0.05(-0.39%) |
Mar 12, 2019 | 12.89 | 12.89 | 12.75 | 12.84 | 379,419 | +0.01(+0.05%) |
Mar 11, 2019 | 12.60 | 12.91 | 12.52 | 12.84 | 1,040,399 | +0.24(+1.90%) |
Mar 08, 2019 | 12.47 | 12.60 | 12.38 | 12.60 | 719,159 | +0.10(+0.81%) |
Mar 07, 2019 | 12.34 | 12.56 | 12.28 | 12.50 | 705,923 | +0.20(+1.59%) |
Mar 06, 2019 | 12.40 | 12.42 | 12.24 | 12.30 | 366,776 | -0.02(-0.15%) |
Mar 05, 2019 | 12.34 | 12.39 | 12.22 | 12.32 | 357,747 | +0.01(+0.10%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.24 | 12.31 | 437,138 | +0.10(+0.82%) |
Mar 01, 2019 | 12.25 | 12.35 | 12.14 | 12.21 | 281,880 | +0.00(+0.00%) |
Feb 28, 2019 | 12.17 | 12.23 | 12.05 | 12.21 | 270,740 | +0.01(+0.10%) |
Feb 27, 2019 | 12.17 | 12.22 | 12.13 | 12.20 | 358,076 | +0.04(+0.31%) |
Feb 26, 2019 | 11.95 | 12.27 | 11.95 | 12.16 | 979,031 | +0.18(+1.52%) |
Feb 25, 2019 | 12.00 | 12.03 | 11.83 | 11.98 | 525,337 | -0.01(-0.11%) |
Feb 22, 2019 | 11.96 | 12.08 | 11.85 | 11.99 | 422,343 | +0.06(+0.47%) |
Feb 21, 2019 | 12.00 | 12.07 | 11.84 | 11.93 | 452,848 | -0.07(-0.58%) |
Feb 20, 2019 | 12.05 | 12.11 | 11.99 | 12.00 | 370,337 | -0.02(-0.16%) |
Feb 19, 2019 | 12.11 | 12.18 | 12.00 | 12.02 | 382,872 | -0.08(-0.68%) |
Feb 15, 2019 | 12.06 | 12.20 | 12.06 | 12.10 | 353,700 | +0.06(+0.47%) |
Feb 14, 2019 | 12.13 | 12.15 | 11.72 | 12.05 | 745,517 | -0.04(-0.36%) |
Feb 13, 2019 | 12.08 | 12.21 | 11.95 | 12.09 | 687,023 | +0.06(+0.47%) |
Feb 12, 2019 | 12.03 | 12.17 | 11.98 | 12.03 | 460,915 | +0.13(+1.06%) |
Feb 11, 2019 | 11.84 | 11.99 | 11.84 | 11.91 | 316,171 | +0.07(+0.58%) |
Feb 08, 2019 | 11.87 | 11.88 | 11.72 | 11.84 | 377,376 | +0.03(+0.27%) |
Feb 07, 2019 | 12.01 | 12.08 | 11.72 | 11.81 | 977,844 | -0.20(-1.68%) |
Feb 06, 2019 | 12.16 | 12.26 | 12.01 | 12.01 | 531,305 | -0.18(-1.45%) |
Feb 05, 2019 | 12.22 | 12.29 | 12.17 | 12.18 | 650,987 | -0.02(-0.20%) |
Feb 04, 2019 | 12.06 | 12.22 | 12.01 | 12.21 | 1,030,153 | +0.16(+1.32%) |
Feb 01, 2019 | 12.02 | 12.05 | 11.90 | 12.05 | 484,021 | +0.13(+1.08%) |
Jan 31, 2019 | 11.98 | 12.09 | 11.87 | 11.92 | 470,456 | -0.06(-0.46%) |
Jan 30, 2019 | 11.99 | 12.02 | 11.77 | 11.98 | 521,638 | +0.06(+0.51%) |
Jan 29, 2019 | 11.93 | 12.02 | 11.72 | 11.91 | 697,068 | +0.02(+0.21%) |
Jan 28, 2019 | 11.41 | 11.95 | 11.41 | 11.89 | 1,149,098 | +0.38(+3.30%) |
Jan 25, 2019 | 11.65 | 11.85 | 11.43 | 11.51 | 1,092,436 | -0.05(-0.42%) |
Jan 24, 2019 | 11.64 | 11.79 | 11.55 | 11.56 | 690,233 | -0.04(-0.32%) |
Jan 23, 2019 | 11.39 | 11.64 | 11.39 | 11.60 | 690,558 | +0.29(+2.55%) |
Jan 22, 2019 | 11.29 | 11.37 | 11.19 | 11.31 | 402,489 | +0.01(+0.05%) |
Jan 18, 2019 | 11.29 | 11.33 | 11.19 | 11.30 | 470,962 | +0.11(+0.98%) |
Jan 17, 2019 | 10.88 | 11.30 | 10.87 | 11.19 | 532,469 | +0.32(+2.93%) |
Jan 16, 2019 | 10.84 | 10.97 | 10.78 | 10.87 | 602,098 | +0.05(+0.45%) |
Jan 15, 2019 | 10.89 | 10.97 | 10.78 | 10.82 | 802,839 | -0.04(-0.34%) |
Jan 14, 2019 | 11.04 | 11.15 | 10.79 | 10.86 | 1,018,119 | -0.15(-1.34%) |
Jan 11, 2019 | 11.26 | 11.42 | 10.99 | 11.01 | 1,131,941 | -0.29(-2.55%) |
Jan 10, 2019 | 11.30 | 11.55 | 11.30 | 11.30 | 999,530 | -0.04(-0.32%) |
Jan 09, 2019 | 11.89 | 11.96 | 11.31 | 11.33 | 1,306,514 | -0.47(-4.00%) |
Jan 08, 2019 | 11.76 | 12.00 | 11.74 | 11.80 | 825,553 | +0.10(+0.84%) |
Jan 07, 2019 | 11.61 | 11.82 | 11.52 | 11.71 | 1,376,837 | +0.28(+2.41%) |
Jan 04, 2019 | 11.10 | 11.44 | 11.08 | 11.43 | 1,080,029 | +0.70(+6.57%) |
Jan 03, 2019 | 10.75 | 10.89 | 10.60 | 10.73 | 1,250,271 | -0.03(-0.28%) |