Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.746 | 10.18 | 9.740 | 10.03 | 20,006,378 | +0.34(+3.46%) |
Oct 30, 2019 | 9.681 | 9.728 | 9.658 | 9.699 | 6,578,998 | -0.01(-0.06%) |
Oct 29, 2019 | 9.711 | 9.734 | 9.658 | 9.705 | 9,378,560 | -0.01(-0.06%) |
Oct 28, 2019 | 9.693 | 9.734 | 9.652 | 9.711 | 8,130,600 | +0.07(+0.73%) |
Oct 25, 2019 | 9.670 | 9.693 | 9.629 | 9.641 | 4,735,469 | -0.03(-0.36%) |
Oct 24, 2019 | 9.763 | 9.781 | 9.652 | 9.676 | 5,267,292 | -0.10(-1.07%) |
Oct 23, 2019 | 9.699 | 9.781 | 9.664 | 9.781 | 4,779,480 | +0.08(+0.84%) |
Oct 22, 2019 | 9.682 | 9.717 | 9.617 | 9.699 | 4,573,194 | -0.01(-0.06%) |
Oct 21, 2019 | 9.617 | 9.711 | 9.594 | 9.705 | 6,076,173 | +0.13(+1.37%) |
Oct 18, 2019 | 9.548 | 9.629 | 9.518 | 9.574 | 6,384,184 | +0.05(+0.52%) |
Oct 17, 2019 | 9.478 | 9.524 | 9.466 | 9.524 | 4,176,619 | +0.08(+0.86%) |
Oct 16, 2019 | 9.437 | 9.448 | 9.390 | 9.443 | 5,138,646 | +0.05(+0.50%) |
Oct 15, 2019 | 9.431 | 9.542 | 9.390 | 9.396 | 5,998,397 | -0.03(-0.37%) |
Oct 14, 2019 | 9.448 | 9.472 | 9.390 | 9.431 | 3,122,263 | -0.05(-0.49%) |
Oct 11, 2019 | 9.384 | 9.507 | 9.361 | 9.478 | 6,904,019 | +0.12(+1.25%) |
Oct 10, 2019 | 9.314 | 9.402 | 9.297 | 9.361 | 4,037,943 | +0.04(+0.44%) |
Oct 09, 2019 | 9.320 | 9.361 | 9.274 | 9.320 | 4,497,441 | +0.05(+0.57%) |
Oct 08, 2019 | 9.303 | 9.338 | 9.256 | 9.268 | 6,111,853 | -0.07(-0.75%) |
Oct 07, 2019 | 9.349 | 9.408 | 9.291 | 9.338 | 4,474,515 | -0.01(-0.12%) |
Oct 04, 2019 | 9.268 | 9.349 | 9.262 | 9.349 | 5,408,851 | +0.09(+0.94%) |
Oct 03, 2019 | 9.227 | 9.303 | 9.169 | 9.262 | 7,570,881 | +0.05(+0.51%) |
Oct 02, 2019 | 9.198 | 9.221 | 9.093 | 9.215 | 9,059,575 | +0.00(+0.00%) |
Oct 01, 2019 | 9.355 | 9.408 | 9.122 | 9.215 | 9,931,084 | -0.16(-1.74%) |
Sep 30, 2019 | 9.338 | 9.396 | 9.291 | 9.379 | 7,792,219 | +0.04(+0.44%) |
Sep 27, 2019 | 9.384 | 9.413 | 9.309 | 9.338 | 5,261,994 | -0.02(-0.19%) |
Sep 26, 2019 | 9.338 | 9.396 | 9.297 | 9.355 | 7,035,666 | +0.02(+0.19%) |
Sep 25, 2019 | 9.274 | 9.373 | 9.246 | 9.338 | 5,330,586 | +0.06(+0.62%) |
Sep 24, 2019 | 9.419 | 9.494 | 9.251 | 9.280 | 8,276,254 | -0.13(-1.41%) |
Sep 23, 2019 | 9.378 | 9.465 | 9.332 | 9.413 | 10,332,711 | +0.03(+0.31%) |
Sep 20, 2019 | 9.286 | 9.401 | 9.257 | 9.384 | 15,514,844 | +0.10(+1.06%) |
Sep 19, 2019 | 9.171 | 9.326 | 9.171 | 9.286 | 11,457,016 | +0.11(+1.20%) |
Sep 18, 2019 | 9.119 | 9.176 | 9.078 | 9.176 | 8,644,083 | +0.08(+0.89%) |
Sep 17, 2019 | 9.130 | 9.147 | 9.015 | 9.095 | 10,160,404 | -0.01(-0.13%) |
Sep 16, 2019 | 9.119 | 9.165 | 9.026 | 9.107 | 8,604,253 | -0.04(-0.44%) |
Sep 13, 2019 | 9.078 | 9.185 | 9.049 | 9.147 | 9,937,887 | +0.12(+1.34%) |
Sep 12, 2019 | 9.101 | 9.165 | 9.003 | 9.026 | 7,445,815 | -0.12(-1.26%) |
Sep 11, 2019 | 9.101 | 9.153 | 9.055 | 9.142 | 10,128,989 | +0.07(+0.76%) |
Sep 10, 2019 | 8.870 | 9.090 | 8.870 | 9.072 | 21,820,596 | +0.18(+2.08%) |
Sep 09, 2019 | 8.715 | 8.876 | 8.715 | 8.888 | 14,047,442 | +0.20(+2.26%) |
Sep 06, 2019 | 8.703 | 8.720 | 8.553 | 8.691 | 18,038,042 | -0.02(-0.20%) |
Sep 05, 2019 | 8.640 | 8.743 | 8.611 | 8.709 | 11,249,061 | +0.12(+1.41%) |
Sep 04, 2019 | 8.495 | 8.628 | 8.495 | 8.588 | 11,585,290 | +0.09(+1.02%) |
Sep 03, 2019 | 8.518 | 8.530 | 8.374 | 8.501 | 15,027,674 | -0.08(-0.94%) |
Aug 30, 2019 | 8.565 | 8.622 | 8.530 | 8.582 | 13,360,717 | +0.03(+0.34%) |
Aug 29, 2019 | 8.611 | 8.634 | 8.414 | 8.553 | 19,828,142 | -0.03(-0.34%) |
Aug 28, 2019 | 8.576 | 8.656 | 8.513 | 8.582 | 11,971,060 | -0.03(-0.33%) |
Aug 27, 2019 | 8.919 | 8.924 | 8.593 | 8.610 | 17,290,364 | -0.27(-3.02%) |
Aug 26, 2019 | 8.942 | 8.987 | 8.839 | 8.879 | 7,470,491 | -0.06(-0.64%) |
Aug 23, 2019 | 9.067 | 9.107 | 8.913 | 8.936 | 8,892,239 | -0.14(-1.57%) |
Aug 22, 2019 | 9.107 | 9.119 | 9.033 | 9.079 | 8,405,476 | +0.00(+0.00%) |
Aug 21, 2019 | 9.267 | 9.307 | 9.050 | 9.079 | 19,931,918 | -0.19(-2.03%) |
Aug 20, 2019 | 9.307 | 9.341 | 9.250 | 9.267 | 6,686,908 | -0.06(-0.61%) |
Aug 19, 2019 | 9.313 | 9.341 | 9.233 | 9.324 | 7,398,490 | +0.06(+0.62%) |
Aug 16, 2019 | 9.250 | 9.318 | 9.210 | 9.267 | 7,196,035 | +0.05(+0.56%) |
Aug 15, 2019 | 9.261 | 9.296 | 9.153 | 9.216 | 9,347,145 | -0.02(-0.19%) |
Aug 14, 2019 | 9.535 | 9.535 | 9.233 | 9.233 | 15,054,779 | -0.34(-3.58%) |
Aug 13, 2019 | 9.627 | 9.667 | 9.564 | 9.575 | 7,551,754 | -0.05(-0.47%) |
Aug 12, 2019 | 9.735 | 9.752 | 9.610 | 9.621 | 7,120,651 | -0.13(-1.29%) |
Aug 09, 2019 | 9.809 | 9.821 | 9.690 | 9.747 | 5,417,167 | -0.06(-0.64%) |
Aug 08, 2019 | 9.695 | 9.832 | 9.661 | 9.809 | 7,795,314 | +0.11(+1.18%) |
Aug 07, 2019 | 9.667 | 9.724 | 9.553 | 9.695 | 12,447,433 | -0.01(-0.12%) |
Aug 06, 2019 | 9.650 | 9.707 | 9.604 | 9.707 | 9,950,181 | +0.07(+0.77%) |
Aug 05, 2019 | 9.769 | 9.804 | 9.564 | 9.632 | 8,749,950 | -0.18(-1.86%) |
Aug 02, 2019 | 9.747 | 9.838 | 9.730 | 9.815 | 7,359,438 | +0.06(+0.59%) |
Aug 01, 2019 | 9.764 | 9.844 | 9.678 | 9.758 | 11,504,118 | -0.03(-0.29%) |
Jul 31, 2019 | 9.867 | 9.918 | 9.769 | 9.787 | 9,935,714 | -0.11(-1.10%) |
Jul 30, 2019 | 9.878 | 9.907 | 9.849 | 9.895 | 5,693,038 | +0.03(+0.29%) |
Jul 29, 2019 | 9.850 | 9.895 | 9.844 | 9.867 | 5,874,833 | +0.02(+0.17%) |
Jul 26, 2019 | 9.714 | 9.872 | 9.697 | 9.850 | 8,766,000 | +0.12(+1.22%) |
Jul 25, 2019 | 9.821 | 9.900 | 9.708 | 9.731 | 16,401,100 | -0.14(-1.38%) |
Jul 24, 2019 | 9.912 | 9.934 | 9.850 | 9.867 | 9,471,398 | -0.06(-0.57%) |
Jul 23, 2019 | 9.906 | 9.957 | 9.884 | 9.923 | 7,193,171 | +0.02(+0.17%) |
Jul 22, 2019 | 9.844 | 9.951 | 9.816 | 9.906 | 7,491,427 | +0.10(+0.98%) |
Jul 19, 2019 | 9.872 | 9.884 | 9.799 | 9.810 | 8,198,957 | -0.06(-0.63%) |
Jul 18, 2019 | 9.827 | 9.917 | 9.816 | 9.872 | 8,905,425 | +0.05(+0.46%) |
Jul 17, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 6,362,979 | +0.00(+0.00%) |
Jul 16, 2019 | 9.833 | 9.850 | 9.793 | 9.827 | 7,655,425 | +0.02(+0.17%) |
Jul 15, 2019 | 9.787 | 9.827 | 9.782 | 9.810 | 5,936,135 | +0.04(+0.41%) |
Jul 12, 2019 | 9.708 | 9.782 | 9.708 | 9.770 | 5,401,395 | +0.07(+0.70%) |
Jul 11, 2019 | 9.708 | 9.753 | 9.663 | 9.702 | 9,270,699 | +0.01(+0.12%) |
Jul 10, 2019 | 9.674 | 9.708 | 9.652 | 9.691 | 5,872,048 | +0.03(+0.35%) |
Jul 09, 2019 | 9.618 | 9.663 | 9.612 | 9.657 | 6,295,351 | +0.03(+0.29%) |
Jul 08, 2019 | 9.612 | 9.674 | 9.601 | 9.629 | 6,253,079 | +0.01(+0.12%) |
Jul 05, 2019 | 9.538 | 9.618 | 9.474 | 9.618 | 6,269,988 | +0.08(+0.83%) |
Jul 03, 2019 | 9.488 | 9.589 | 9.476 | 9.538 | 5,258,574 | +0.05(+0.48%) |
Jul 02, 2019 | 9.476 | 9.510 | 9.459 | 9.493 | 6,118,474 | -0.05(-0.47%) |
Jul 01, 2019 | 9.544 | 9.550 | 9.471 | 9.538 | 8,082,330 | +0.02(+0.24%) |
Jun 28, 2019 | 9.488 | 9.527 | 9.448 | 9.516 | 10,688,605 | +0.07(+0.78%) |
Jun 27, 2019 | 9.442 | 9.476 | 9.374 | 9.442 | 10,190,539 | +0.05(+0.48%) |
Jun 26, 2019 | 9.470 | 9.481 | 9.391 | 9.397 | 9,934,535 | -0.05(-0.53%) |
Jun 25, 2019 | 9.442 | 9.520 | 9.403 | 9.447 | 10,393,279 | +0.01(+0.06%) |
Jun 24, 2019 | 9.419 | 9.475 | 9.363 | 9.442 | 9,334,642 | +0.02(+0.18%) |
Jun 21, 2019 | 9.431 | 9.451 | 9.389 | 9.425 | 16,367,600 | -0.01(-0.12%) |
Jun 20, 2019 | 9.481 | 9.487 | 9.391 | 9.436 | 13,365,963 | -0.04(-0.47%) |
Jun 19, 2019 | 9.386 | 9.492 | 9.358 | 9.481 | 9,451,123 | +0.10(+1.08%) |
Jun 18, 2019 | 9.425 | 9.498 | 9.363 | 9.380 | 13,418,716 | -0.03(-0.30%) |
Jun 17, 2019 | 9.481 | 9.509 | 9.397 | 9.408 | 9,930,662 | -0.05(-0.53%) |
Jun 14, 2019 | 9.447 | 9.487 | 9.442 | 9.459 | 5,747,532 | +0.00(+0.00%) |
Jun 13, 2019 | 9.403 | 9.481 | 9.391 | 9.459 | 9,618,192 | +0.07(+0.78%) |
Jun 12, 2019 | 9.369 | 9.431 | 9.358 | 9.386 | 5,462,470 | +0.03(+0.30%) |
Jun 11, 2019 | 9.442 | 9.453 | 9.335 | 9.358 | 5,213,595 | -0.05(-0.54%) |
Jun 10, 2019 | 9.386 | 9.459 | 9.307 | 9.408 | 8,364,114 | +0.02(+0.24%) |
Jun 07, 2019 | 9.492 | 9.492 | 9.363 | 9.386 | 4,966,584 | -0.08(-0.83%) |
Jun 06, 2019 | 9.453 | 9.470 | 9.358 | 9.464 | 6,922,528 | +0.03(+0.36%) |
Jun 05, 2019 | 9.498 | 9.515 | 9.386 | 9.431 | 6,786,264 | -0.07(-0.71%) |
Jun 04, 2019 | 9.397 | 9.509 | 9.363 | 9.498 | 13,032,757 | +0.11(+1.13%) |
Jun 03, 2019 | 9.212 | 9.408 | 9.201 | 9.391 | 9,267,262 | +0.20(+2.20%) |
May 31, 2019 | 9.218 | 9.223 | 9.072 | 9.190 | 11,854,129 | -0.07(-0.73%) |
May 30, 2019 | 9.397 | 9.419 | 9.229 | 9.257 | 10,332,920 | -0.09(-0.96%) |
May 29, 2019 | 9.369 | 9.385 | 9.219 | 9.347 | 11,371,283 | -0.02(-0.18%) |
May 28, 2019 | 9.474 | 9.485 | 9.363 | 9.363 | 17,757,142 | -0.10(-1.06%) |
May 24, 2019 | 9.463 | 9.496 | 9.438 | 9.463 | 5,657,624 | +0.01(+0.12%) |
May 23, 2019 | 9.441 | 9.474 | 9.408 | 9.452 | 9,790,139 | -0.01(-0.12%) |
May 22, 2019 | 9.419 | 9.474 | 9.396 | 9.463 | 9,042,794 | +0.03(+0.35%) |
May 21, 2019 | 9.452 | 9.485 | 9.358 | 9.430 | 14,184,130 | -0.01(-0.12%) |
May 20, 2019 | 9.641 | 9.646 | 9.435 | 9.441 | 13,504,963 | -0.20(-2.07%) |
May 17, 2019 | 9.685 | 9.713 | 9.641 | 9.641 | 9,351,719 | -0.10(-1.03%) |
May 16, 2019 | 9.707 | 9.746 | 9.696 | 9.741 | 4,429,415 | +0.03(+0.34%) |
May 15, 2019 | 9.730 | 9.763 | 9.691 | 9.707 | 6,302,023 | -0.02(-0.23%) |
May 14, 2019 | 9.685 | 9.752 | 9.652 | 9.730 | 9,546,934 | +0.06(+0.57%) |
May 13, 2019 | 9.735 | 9.752 | 9.657 | 9.674 | 8,614,918 | -0.06(-0.63%) |
May 10, 2019 | 9.668 | 9.752 | 9.657 | 9.735 | 7,744,933 | +0.08(+0.80%) |
May 09, 2019 | 9.696 | 9.702 | 9.630 | 9.657 | 10,783,397 | -0.04(-0.46%) |
May 08, 2019 | 9.752 | 9.768 | 9.702 | 9.702 | 8,655,223 | -0.07(-0.68%) |
May 07, 2019 | 9.707 | 9.796 | 9.702 | 9.768 | 12,475,782 | +0.06(+0.63%) |
May 06, 2019 | 9.713 | 9.763 | 9.680 | 9.707 | 9,905,398 | -0.02(-0.23%) |
May 03, 2019 | 9.741 | 9.768 | 9.713 | 9.730 | 8,142,215 | -0.01(-0.11%) |
May 02, 2019 | 9.774 | 9.791 | 9.718 | 9.741 | 12,840,786 | -0.03(-0.28%) |
May 01, 2019 | 9.868 | 9.924 | 9.763 | 9.768 | 10,389,107 | -0.11(-1.07%) |
Apr 30, 2019 | 9.824 | 9.874 | 9.779 | 9.874 | 10,505,503 | +0.04(+0.45%) |
Apr 29, 2019 | 9.890 | 9.902 | 9.824 | 9.829 | 11,732,174 | -0.04(-0.45%) |
Apr 26, 2019 | 9.769 | 9.896 | 9.764 | 9.874 | 13,528,338 | +0.10(+1.01%) |
Apr 25, 2019 | 9.879 | 9.879 | 9.753 | 9.775 | 34,442,592 | -0.12(-1.17%) |
Apr 24, 2019 | 9.995 | 10.05 | 9.984 | 9.890 | 9,664,731 | -0.11(-1.10%) |
Apr 23, 2019 | 9.978 | 10.01 | 9.967 | 10.00 | 6,168,609 | +0.02(+0.17%) |
Apr 22, 2019 | 9.945 | 9.989 | 9.940 | 9.984 | 4,926,919 | +0.05(+0.50%) |
Apr 18, 2019 | 9.995 | 9.997 | 9.929 | 9.934 | 7,130,073 | -0.04(-0.39%) |
Apr 17, 2019 | 9.978 | 9.995 | 9.956 | 9.973 | 4,561,026 | +0.01(+0.11%) |
Apr 16, 2019 | 10.00 | 10.02 | 9.962 | 9.962 | 6,396,998 | -0.02(-0.22%) |
Apr 15, 2019 | 9.995 | 10.04 | 9.984 | 9.984 | 5,507,462 | -0.01(-0.11%) |
Apr 12, 2019 | 9.984 | 10.00 | 9.951 | 9.995 | 3,912,922 | +0.02(+0.22%) |
Apr 11, 2019 | 9.956 | 9.978 | 9.945 | 9.973 | 4,702,026 | +0.03(+0.33%) |
Apr 10, 2019 | 9.945 | 9.967 | 9.929 | 9.940 | 3,614,805 | -0.01(-0.06%) |
Apr 09, 2019 | 9.962 | 9.989 | 9.934 | 9.945 | 5,246,643 | -0.03(-0.28%) |
Apr 08, 2019 | 9.923 | 9.989 | 9.923 | 9.973 | 6,894,253 | +0.05(+0.50%) |
Apr 05, 2019 | 9.962 | 9.973 | 9.896 | 9.923 | 6,387,163 | -0.04(-0.39%) |
Apr 04, 2019 | 9.912 | 9.967 | 9.901 | 9.962 | 5,988,431 | +0.07(+0.72%) |
Apr 03, 2019 | 9.951 | 9.973 | 9.879 | 9.890 | 6,387,074 | -0.06(-0.61%) |
Apr 02, 2019 | 9.967 | 9.973 | 9.901 | 9.951 | 5,253,626 | -0.02(-0.22%) |
Apr 01, 2019 | 9.896 | 9.973 | 9.874 | 9.973 | 8,317,575 | +0.08(+0.83%) |
Mar 29, 2019 | 9.945 | 9.945 | 9.874 | 9.890 | 8,713,442 | -0.04(-0.44%) |
Mar 28, 2019 | 9.885 | 9.940 | 9.857 | 9.934 | 8,297,614 | +0.07(+0.67%) |
Mar 27, 2019 | 9.857 | 9.885 | 9.825 | 9.868 | 13,421,543 | +0.03(+0.28%) |
Mar 26, 2019 | 9.798 | 9.896 | 9.776 | 9.841 | 12,731,518 | +0.08(+0.78%) |
Mar 25, 2019 | 9.803 | 9.808 | 9.749 | 9.765 | 11,016,377 | -0.03(-0.28%) |
Mar 22, 2019 | 9.852 | 9.882 | 9.787 | 9.792 | 7,681,487 | -0.04(-0.39%) |
Mar 21, 2019 | 9.803 | 9.874 | 9.792 | 9.830 | 7,839,155 | +0.03(+0.33%) |
Mar 20, 2019 | 9.808 | 9.841 | 9.765 | 9.798 | 7,665,871 | +0.01(+0.06%) |
Mar 19, 2019 | 9.874 | 9.885 | 9.787 | 9.792 | 7,440,610 | -0.07(-0.66%) |
Mar 18, 2019 | 9.792 | 9.868 | 9.787 | 9.857 | 9,067,211 | +0.07(+0.67%) |
Mar 15, 2019 | 9.781 | 9.819 | 9.776 | 9.792 | 8,890,290 | +0.00(+0.00%) |
Mar 14, 2019 | 9.814 | 9.825 | 9.770 | 9.792 | 4,801,444 | -0.02(-0.17%) |
Mar 13, 2019 | 9.749 | 9.819 | 9.743 | 9.808 | 8,177,726 | +0.07(+0.73%) |
Mar 12, 2019 | 9.749 | 9.760 | 9.711 | 9.738 | 8,412,879 | -0.03(-0.28%) |
Mar 11, 2019 | 9.672 | 9.765 | 9.662 | 9.765 | 9,905,024 | +0.10(+1.07%) |
Mar 08, 2019 | 9.596 | 9.672 | 9.596 | 9.662 | 6,845,471 | +0.04(+0.45%) |
Mar 07, 2019 | 9.591 | 9.656 | 9.585 | 9.618 | 9,669,126 | +0.03(+0.28%) |
Mar 06, 2019 | 9.564 | 9.618 | 9.558 | 9.591 | 8,302,943 | +0.03(+0.28%) |
Mar 05, 2019 | 9.575 | 9.596 | 9.531 | 9.564 | 7,719,416 | -0.02(-0.17%) |
Mar 04, 2019 | 9.536 | 9.585 | 9.520 | 9.580 | 9,908,859 | +0.03(+0.28%) |
Mar 01, 2019 | 9.629 | 9.629 | 9.520 | 9.553 | 10,976,835 | -0.05(-0.51%) |
Feb 28, 2019 | 9.553 | 9.656 | 9.542 | 9.602 | 13,886,611 | +0.05(+0.57%) |
Feb 27, 2019 | 9.591 | 9.591 | 9.520 | 9.547 | 7,708,218 | -0.01(-0.06%) |
Feb 26, 2019 | 9.553 | 9.580 | 9.547 | 9.553 | 7,952,364 | +0.00(+0.00%) |
Feb 25, 2019 | 9.553 | 9.580 | 9.520 | 9.553 | 9,172,143 | +0.02(+0.17%) |
Feb 22, 2019 | 9.504 | 9.558 | 9.477 | 9.537 | 5,827,784 | +0.05(+0.57%) |
Feb 21, 2019 | 9.499 | 9.515 | 9.456 | 9.483 | 11,526,004 | -0.03(-0.34%) |
Feb 20, 2019 | 9.537 | 9.537 | 9.477 | 9.515 | 10,793,943 | -0.01(-0.11%) |
Feb 19, 2019 | 9.494 | 9.542 | 9.472 | 9.526 | 10,391,066 | +0.04(+0.40%) |
Feb 15, 2019 | 9.542 | 9.558 | 9.477 | 9.488 | 11,839,416 | -0.04(-0.40%) |
Feb 14, 2019 | 9.547 | 9.564 | 9.504 | 9.526 | 9,409,251 | -0.02(-0.23%) |
Feb 13, 2019 | 9.585 | 9.601 | 9.515 | 9.547 | 10,924,609 | -0.05(-0.56%) |
Feb 12, 2019 | 9.596 | 9.655 | 9.558 | 9.601 | 13,941,474 | +0.02(+0.17%) |
Feb 11, 2019 | 9.601 | 9.617 | 9.537 | 9.585 | 8,402,589 | -0.01(-0.06%) |
Feb 08, 2019 | 9.607 | 9.617 | 9.520 | 9.591 | 7,274,795 | -0.02(-0.22%) |
Feb 07, 2019 | 9.607 | 9.634 | 9.569 | 9.612 | 6,357,724 | +0.00(+0.00%) |
Feb 06, 2019 | 9.569 | 9.626 | 9.531 | 9.612 | 12,681,657 | +0.03(+0.34%) |
Feb 05, 2019 | 9.591 | 9.628 | 9.520 | 9.580 | 12,511,097 | -0.02(-0.22%) |
Feb 04, 2019 | 9.553 | 9.601 | 9.510 | 9.601 | 10,111,230 | +0.04(+0.39%) |
Feb 01, 2019 | 9.607 | 9.650 | 9.502 | 9.564 | 17,668,314 | -0.08(-0.84%) |
Jan 31, 2019 | 9.585 | 9.644 | 9.564 | 9.644 | 19,916,586 | -0.02(-0.17%) |
Jan 30, 2019 | 9.693 | 9.720 | 9.644 | 9.661 | 19,450,248 | +0.01(+0.06%) |
Jan 29, 2019 | 9.650 | 9.660 | 9.607 | 9.655 | 11,143,717 | +0.03(+0.28%) |
Jan 28, 2019 | 9.660 | 9.676 | 9.602 | 9.628 | 9,106,771 | -0.03(-0.33%) |
Jan 25, 2019 | 9.618 | 9.660 | 9.602 | 9.660 | 9,051,888 | +0.06(+0.61%) |
Jan 24, 2019 | 9.591 | 9.612 | 9.538 | 9.602 | 7,590,004 | +0.00(+0.00%) |
Jan 23, 2019 | 9.586 | 9.612 | 9.554 | 9.602 | 8,942,729 | +0.04(+0.39%) |
Jan 22, 2019 | 9.618 | 9.628 | 9.506 | 9.564 | 10,518,189 | -0.04(-0.39%) |
Jan 18, 2019 | 9.618 | 9.639 | 9.575 | 9.602 | 8,763,032 | +0.01(+0.06%) |
Jan 17, 2019 | 9.591 | 9.612 | 9.538 | 9.596 | 10,207,710 | +0.01(+0.11%) |
Jan 16, 2019 | 9.602 | 9.612 | 9.559 | 9.586 | 8,658,236 | +0.02(+0.17%) |
Jan 15, 2019 | 9.580 | 9.607 | 9.548 | 9.570 | 8,328,399 | +0.00(+0.00%) |
Jan 14, 2019 | 9.580 | 9.644 | 9.554 | 9.570 | 11,111,198 | +0.03(+0.34%) |
Jan 11, 2019 | 9.474 | 9.538 | 9.453 | 9.538 | 6,214,345 | +0.07(+0.73%) |
Jan 10, 2019 | 9.490 | 9.503 | 9.426 | 9.469 | 12,107,750 | -0.02(-0.17%) |
Jan 09, 2019 | 9.527 | 9.564 | 9.474 | 9.485 | 12,296,315 | -0.01(-0.06%) |
Jan 08, 2019 | 9.522 | 9.559 | 9.490 | 9.490 | 12,978,882 | -0.07(-0.72%) |
Jan 07, 2019 | 9.596 | 9.660 | 9.533 | 9.559 | 8,659,989 | -0.01(-0.06%) |
Jan 04, 2019 | 9.548 | 9.623 | 9.538 | 9.564 | 9,939,089 | +0.04(+0.45%) |
Jan 03, 2019 | 9.378 | 9.559 | 9.378 | 9.522 | 10,694,300 | +0.12(+1.30%) |
Jan 02, 2019 | 9.357 | 9.415 | 9.277 | 9.399 | 6,233,896 | +0.05(+0.51%) |
Dec 31, 2018 | 9.447 | 9.469 | 9.319 | 9.351 | 10,182,741 | -0.10(-1.07%) |
Dec 28, 2018 | 9.453 | 9.501 | 9.418 | 9.453 | 8,388,269 | +0.04(+0.40%) |
Dec 27, 2018 | 9.325 | 9.415 | 9.141 | 9.415 | 12,778,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.120 | 9.341 | 9.114 | 9.331 | 10,875,713 | +0.23(+2.55%) |
Dec 24, 2018 | 9.209 | 9.241 | 8.951 | 9.099 | 9,286,262 | -0.11(-1.20%) |
Dec 21, 2018 | 9.230 | 9.362 | 9.157 | 9.209 | 15,377,878 | +0.01(+0.06%) |
Dec 20, 2018 | 9.394 | 9.410 | 9.135 | 9.204 | 16,204,651 | -0.14(-1.47%) |
Dec 19, 2018 | 9.394 | 9.468 | 9.325 | 9.341 | 13,181,120 | -0.03(-0.34%) |
Dec 18, 2018 | 9.384 | 9.447 | 9.278 | 9.373 | 10,033,812 | +0.05(+0.57%) |
Dec 17, 2018 | 9.505 | 9.552 | 9.304 | 9.320 | 12,802,261 | -0.19(-2.00%) |
Dec 14, 2018 | 9.452 | 9.555 | 9.431 | 9.510 | 14,827,626 | +0.08(+0.84%) |
Dec 13, 2018 | 9.389 | 9.447 | 9.362 | 9.431 | 9,947,652 | +0.07(+0.79%) |
Dec 12, 2018 | 9.436 | 9.473 | 9.352 | 9.357 | 13,314,704 | -0.09(-1.01%) |
Dec 11, 2018 | 9.431 | 9.539 | 9.426 | 9.452 | 11,476,767 | +0.02(+0.17%) |
Dec 10, 2018 | 9.410 | 9.463 | 9.336 | 9.436 | 15,733,492 | +0.03(+0.28%) |
Dec 07, 2018 | 9.410 | 9.436 | 9.362 | 9.410 | 11,305,179 | -0.01(-0.11%) |
Dec 06, 2018 | 9.320 | 9.420 | 9.267 | 9.420 | 17,082,698 | +0.11(+1.19%) |
Dec 04, 2018 | 9.410 | 9.468 | 9.283 | 9.310 | 9,450,541 | -0.08(-0.90%) |
Dec 03, 2018 | 9.362 | 9.431 | 9.304 | 9.394 | 12,516,825 | +0.05(+0.56%) |
Nov 30, 2018 | 9.357 | 9.407 | 9.294 | 9.341 | 30,295,128 | -0.02(-0.17%) |
Nov 29, 2018 | 9.262 | 9.394 | 9.236 | 9.357 | 13,755,930 | +0.08(+0.85%) |
Nov 28, 2018 | 9.168 | 9.283 | 9.153 | 9.278 | 12,744,160 | +0.11(+1.25%) |
Nov 27, 2018 | 9.132 | 9.205 | 9.121 | 9.163 | 13,007,578 | +0.00(+0.00%) |
Nov 26, 2018 | 9.106 | 9.184 | 9.059 | 9.163 | 17,013,762 | +0.07(+0.75%) |
Nov 23, 2018 | 9.147 | 9.168 | 9.079 | 9.095 | 11,926,855 | -0.05(-0.51%) |
Nov 21, 2018 | 9.142 | 9.142 | 9.142 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.126 | 9.194 | 9.106 | 9.116 | 21,484,778 | -0.05(-0.51%) |
Nov 19, 2018 | 9.200 | 9.257 | 9.147 | 9.163 | 21,775,438 | -0.04(-0.45%) |
Nov 16, 2018 | 9.053 | 9.252 | 9.043 | 9.205 | 32,006,128 | +0.13(+1.44%) |
Nov 15, 2018 | 9.032 | 9.111 | 9.017 | 9.074 | 86,609,504 | -0.21(-2.31%) |
Nov 14, 2018 | 9.351 | 9.377 | 9.268 | 9.288 | 8,325,112 | -0.05(-0.56%) |
Nov 13, 2018 | 9.299 | 9.351 | 9.278 | 9.341 | 6,853,229 | +0.06(+0.68%) |
Nov 12, 2018 | 9.398 | 9.409 | 9.268 | 9.278 | 11,494,117 | -0.17(-1.77%) |
Nov 09, 2018 | 9.309 | 9.456 | 9.299 | 9.445 | 13,858,290 | +0.11(+1.18%) |
Nov 08, 2018 | 9.372 | 9.377 | 9.304 | 9.335 | 12,335,530 | -0.04(-0.39%) |
Nov 07, 2018 | 9.335 | 9.398 | 9.273 | 9.372 | 11,530,242 | +0.08(+0.84%) |
Nov 06, 2018 | 9.184 | 9.315 | 9.147 | 9.294 | 13,612,131 | +0.11(+1.25%) |
Nov 05, 2018 | 9.241 | 9.273 | 9.168 | 9.179 | 9,336,998 | -0.05(-0.57%) |
Nov 02, 2018 | 9.309 | 9.346 | 9.221 | 9.231 | 12,766,235 | -0.09(-0.95%) |