Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,524,975 | +0.01(+0.06%) |
Nov 27, 2019 | 10.29 | 10.31 | 10.24 | 10.29 | 7,431,238 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.20 | 10.28 | 10,334,920 | +0.04(+0.40%) |
Nov 25, 2019 | 10.26 | 10.26 | 10.17 | 10.24 | 7,184,176 | +0.04(+0.40%) |
Nov 22, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 6,061,921 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.22 | 10.13 | 10.15 | 7,124,313 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.15 | 10.19 | 8,134,970 | +0.01(+0.06%) |
Nov 19, 2019 | 10.27 | 10.29 | 10.18 | 10.19 | 7,930,095 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.32 | 10.20 | 10.26 | 6,957,860 | +0.04(+0.40%) |
Nov 15, 2019 | 10.19 | 10.23 | 10.15 | 10.22 | 3,818,589 | +0.05(+0.52%) |
Nov 14, 2019 | 10.23 | 10.25 | 10.14 | 10.16 | 6,293,891 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.15 | 10.25 | 6,771,734 | +0.05(+0.52%) |
Nov 12, 2019 | 10.25 | 10.26 | 10.17 | 10.19 | 7,355,566 | -0.02(-0.23%) |
Nov 11, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 8,651,900 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,280,459 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.15 | 10.03 | 10.13 | 7,289,041 | +0.05(+0.53%) |
Nov 06, 2019 | 9.981 | 10.10 | 9.922 | 10.08 | 11,342,660 | +0.08(+0.77%) |
Nov 05, 2019 | 10.03 | 10.06 | 9.993 | 9.999 | 7,509,728 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,003,107 | +0.04(+0.35%) |
Nov 01, 2019 | 10.04 | 10.10 | 9.946 | 9.987 | 8,505,132 | -0.05(-0.53%) |
Oct 31, 2019 | 9.751 | 10.18 | 9.746 | 10.04 | 19,995,418 | +0.34(+3.46%) |
Oct 30, 2019 | 9.687 | 9.734 | 9.663 | 9.704 | 6,575,394 | -0.01(-0.06%) |
Oct 29, 2019 | 9.716 | 9.739 | 9.664 | 9.710 | 9,373,422 | -0.01(-0.06%) |
Oct 28, 2019 | 9.699 | 9.739 | 9.658 | 9.716 | 8,126,146 | +0.07(+0.73%) |
Oct 25, 2019 | 9.675 | 9.699 | 9.634 | 9.646 | 4,732,874 | -0.04(-0.36%) |
Oct 24, 2019 | 9.769 | 9.786 | 9.658 | 9.681 | 5,264,406 | -0.10(-1.07%) |
Oct 23, 2019 | 9.704 | 9.786 | 9.669 | 9.786 | 4,776,861 | +0.08(+0.84%) |
Oct 22, 2019 | 9.687 | 9.722 | 9.623 | 9.704 | 4,570,689 | -0.01(-0.06%) |
Oct 21, 2019 | 9.623 | 9.716 | 9.599 | 9.710 | 6,072,845 | +0.13(+1.37%) |
Oct 18, 2019 | 9.553 | 9.634 | 9.524 | 9.579 | 6,380,687 | +0.05(+0.52%) |
Oct 17, 2019 | 9.483 | 9.529 | 9.471 | 9.529 | 4,174,331 | +0.08(+0.86%) |
Oct 16, 2019 | 9.442 | 9.454 | 9.395 | 9.448 | 5,135,831 | +0.05(+0.50%) |
Oct 15, 2019 | 9.436 | 9.547 | 9.395 | 9.401 | 5,995,111 | -0.03(-0.37%) |
Oct 14, 2019 | 9.454 | 9.477 | 9.395 | 9.436 | 3,120,552 | -0.05(-0.49%) |
Oct 11, 2019 | 9.389 | 9.512 | 9.366 | 9.483 | 6,900,237 | +0.12(+1.25%) |
Oct 10, 2019 | 9.319 | 9.407 | 9.302 | 9.366 | 4,035,731 | +0.04(+0.44%) |
Oct 09, 2019 | 9.325 | 9.366 | 9.279 | 9.325 | 4,494,977 | +0.05(+0.57%) |
Oct 08, 2019 | 9.308 | 9.343 | 9.261 | 9.273 | 6,108,505 | -0.07(-0.75%) |
Oct 07, 2019 | 9.354 | 9.413 | 9.296 | 9.343 | 4,472,064 | -0.01(-0.12%) |
Oct 04, 2019 | 9.273 | 9.354 | 9.267 | 9.354 | 5,405,888 | +0.09(+0.94%) |
Oct 03, 2019 | 9.232 | 9.308 | 9.174 | 9.267 | 7,566,733 | +0.05(+0.51%) |
Oct 02, 2019 | 9.203 | 9.226 | 9.098 | 9.220 | 9,054,612 | +0.00(+0.00%) |
Oct 01, 2019 | 9.360 | 9.413 | 9.127 | 9.220 | 9,925,643 | -0.16(-1.74%) |
Sep 30, 2019 | 9.343 | 9.401 | 9.296 | 9.384 | 7,787,950 | +0.04(+0.44%) |
Sep 27, 2019 | 9.389 | 9.419 | 9.314 | 9.343 | 5,259,111 | -0.02(-0.19%) |
Sep 26, 2019 | 9.343 | 9.401 | 9.303 | 9.360 | 7,031,812 | +0.02(+0.19%) |
Sep 25, 2019 | 9.279 | 9.378 | 9.251 | 9.343 | 5,327,666 | +0.06(+0.62%) |
Sep 24, 2019 | 9.424 | 9.499 | 9.256 | 9.285 | 8,271,720 | -0.13(-1.41%) |
Sep 23, 2019 | 9.383 | 9.470 | 9.337 | 9.418 | 10,327,051 | +0.03(+0.31%) |
Sep 20, 2019 | 9.291 | 9.407 | 9.262 | 9.389 | 15,506,345 | +0.10(+1.06%) |
Sep 19, 2019 | 9.176 | 9.331 | 9.176 | 9.291 | 11,450,740 | +0.11(+1.20%) |
Sep 18, 2019 | 9.124 | 9.181 | 9.083 | 9.181 | 8,639,348 | +0.08(+0.89%) |
Sep 17, 2019 | 9.135 | 9.152 | 9.020 | 9.100 | 10,154,838 | -0.01(-0.13%) |
Sep 16, 2019 | 9.124 | 9.170 | 9.031 | 9.112 | 8,599,539 | -0.04(-0.44%) |
Sep 13, 2019 | 9.083 | 9.190 | 9.054 | 9.152 | 9,932,443 | +0.12(+1.34%) |
Sep 12, 2019 | 9.106 | 9.170 | 9.008 | 9.031 | 7,441,736 | -0.12(-1.26%) |
Sep 11, 2019 | 9.106 | 9.158 | 9.060 | 9.147 | 10,123,441 | +0.07(+0.76%) |
Sep 10, 2019 | 8.875 | 9.095 | 8.875 | 9.077 | 21,808,642 | +0.18(+2.08%) |
Sep 09, 2019 | 8.719 | 8.881 | 8.719 | 8.893 | 14,039,747 | +0.20(+2.26%) |
Sep 06, 2019 | 8.708 | 8.725 | 8.558 | 8.696 | 18,028,162 | -0.02(-0.20%) |
Sep 05, 2019 | 8.644 | 8.748 | 8.615 | 8.714 | 11,242,899 | +0.12(+1.41%) |
Sep 04, 2019 | 8.500 | 8.633 | 8.500 | 8.592 | 11,578,943 | +0.09(+1.02%) |
Sep 03, 2019 | 8.523 | 8.535 | 8.379 | 8.506 | 15,019,442 | -0.08(-0.94%) |
Aug 30, 2019 | 8.569 | 8.627 | 8.535 | 8.587 | 13,353,398 | +0.03(+0.34%) |
Aug 29, 2019 | 8.615 | 8.639 | 8.419 | 8.558 | 19,817,280 | -0.03(-0.34%) |
Aug 28, 2019 | 8.581 | 8.661 | 8.518 | 8.587 | 11,964,507 | -0.03(-0.33%) |
Aug 27, 2019 | 8.924 | 8.929 | 8.598 | 8.615 | 17,280,900 | -0.27(-3.02%) |
Aug 26, 2019 | 8.946 | 8.992 | 8.844 | 8.884 | 7,466,401 | -0.06(-0.64%) |
Aug 23, 2019 | 9.072 | 9.112 | 8.918 | 8.941 | 8,887,371 | -0.14(-1.57%) |
Aug 22, 2019 | 9.112 | 9.124 | 9.038 | 9.084 | 8,400,875 | +0.00(+0.00%) |
Aug 21, 2019 | 9.272 | 9.312 | 9.055 | 9.084 | 19,921,006 | -0.19(-2.03%) |
Aug 20, 2019 | 9.312 | 9.346 | 9.255 | 9.272 | 6,683,247 | -0.06(-0.61%) |
Aug 19, 2019 | 9.318 | 9.346 | 9.238 | 9.329 | 7,394,440 | +0.06(+0.62%) |
Aug 16, 2019 | 9.255 | 9.324 | 9.215 | 9.272 | 7,192,096 | +0.05(+0.56%) |
Aug 15, 2019 | 9.266 | 9.301 | 9.158 | 9.221 | 9,342,028 | -0.02(-0.19%) |
Aug 14, 2019 | 9.541 | 9.541 | 9.238 | 9.238 | 15,046,537 | -0.34(-3.58%) |
Aug 13, 2019 | 9.632 | 9.672 | 9.569 | 9.581 | 7,547,620 | -0.05(-0.47%) |
Aug 12, 2019 | 9.741 | 9.758 | 9.615 | 9.626 | 7,116,753 | -0.13(-1.29%) |
Aug 09, 2019 | 9.815 | 9.826 | 9.695 | 9.752 | 5,414,201 | -0.06(-0.64%) |
Aug 08, 2019 | 9.701 | 9.838 | 9.666 | 9.815 | 7,791,047 | +0.11(+1.18%) |
Aug 07, 2019 | 9.672 | 9.729 | 9.558 | 9.701 | 12,440,619 | -0.01(-0.12%) |
Aug 06, 2019 | 9.655 | 9.712 | 9.609 | 9.712 | 9,944,734 | +0.07(+0.77%) |
Aug 05, 2019 | 9.775 | 9.809 | 9.569 | 9.638 | 8,745,160 | -0.18(-1.86%) |
Aug 02, 2019 | 9.752 | 9.843 | 9.735 | 9.821 | 7,355,409 | +0.06(+0.59%) |
Aug 01, 2019 | 9.769 | 9.849 | 9.683 | 9.763 | 11,497,821 | -0.03(-0.29%) |
Jul 31, 2019 | 9.872 | 9.923 | 9.775 | 9.792 | 9,930,275 | -0.11(-1.10%) |
Jul 30, 2019 | 9.883 | 9.912 | 9.855 | 9.901 | 5,689,921 | +0.03(+0.29%) |
Jul 29, 2019 | 9.855 | 9.900 | 9.849 | 9.872 | 5,871,616 | +0.02(+0.17%) |
Jul 26, 2019 | 9.719 | 9.878 | 9.702 | 9.855 | 8,761,199 | +0.12(+1.22%) |
Jul 25, 2019 | 9.827 | 9.906 | 9.713 | 9.736 | 16,392,118 | -0.14(-1.38%) |
Jul 24, 2019 | 9.917 | 9.940 | 9.855 | 9.872 | 9,466,211 | -0.06(-0.57%) |
Jul 23, 2019 | 9.912 | 9.963 | 9.889 | 9.929 | 7,189,232 | +0.02(+0.17%) |
Jul 22, 2019 | 9.849 | 9.957 | 9.821 | 9.912 | 7,487,324 | +0.10(+0.98%) |
Jul 19, 2019 | 9.878 | 9.889 | 9.804 | 9.815 | 8,194,467 | -0.06(-0.63%) |
Jul 18, 2019 | 9.832 | 9.923 | 9.821 | 9.878 | 8,900,548 | +0.05(+0.46%) |
Jul 17, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 6,359,494 | +0.00(+0.00%) |
Jul 16, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 7,651,233 | +0.02(+0.17%) |
Jul 15, 2019 | 9.793 | 9.832 | 9.787 | 9.815 | 5,932,884 | +0.04(+0.41%) |
Jul 12, 2019 | 9.713 | 9.787 | 9.713 | 9.776 | 5,398,437 | +0.07(+0.70%) |
Jul 11, 2019 | 9.713 | 9.759 | 9.668 | 9.708 | 9,265,622 | +0.01(+0.12%) |
Jul 10, 2019 | 9.680 | 9.713 | 9.657 | 9.696 | 5,868,832 | +0.03(+0.35%) |
Jul 09, 2019 | 9.623 | 9.668 | 9.617 | 9.663 | 6,291,904 | +0.03(+0.29%) |
Jul 08, 2019 | 9.617 | 9.680 | 9.606 | 9.634 | 6,249,655 | +0.01(+0.12%) |
Jul 05, 2019 | 9.544 | 9.623 | 9.480 | 9.623 | 6,266,554 | +0.08(+0.83%) |
Jul 03, 2019 | 9.493 | 9.595 | 9.481 | 9.544 | 5,255,694 | +0.05(+0.48%) |
Jul 02, 2019 | 9.481 | 9.515 | 9.464 | 9.498 | 6,115,123 | -0.05(-0.47%) |
Jul 01, 2019 | 9.549 | 9.555 | 9.476 | 9.544 | 8,077,903 | +0.02(+0.24%) |
Jun 28, 2019 | 9.493 | 9.532 | 9.453 | 9.521 | 10,682,751 | +0.07(+0.78%) |
Jun 27, 2019 | 9.447 | 9.481 | 9.379 | 9.447 | 10,184,958 | +0.05(+0.48%) |
Jun 26, 2019 | 9.475 | 9.486 | 9.397 | 9.402 | 9,929,094 | -0.05(-0.53%) |
Jun 25, 2019 | 9.447 | 9.525 | 9.408 | 9.453 | 10,387,587 | +0.01(+0.06%) |
Jun 24, 2019 | 9.425 | 9.481 | 9.368 | 9.447 | 9,329,530 | +0.02(+0.18%) |
Jun 21, 2019 | 9.436 | 9.457 | 9.394 | 9.430 | 16,358,637 | -0.01(-0.12%) |
Jun 20, 2019 | 9.486 | 9.492 | 9.397 | 9.441 | 13,358,643 | -0.04(-0.47%) |
Jun 19, 2019 | 9.391 | 9.497 | 9.363 | 9.486 | 9,445,948 | +0.10(+1.08%) |
Jun 18, 2019 | 9.430 | 9.503 | 9.368 | 9.385 | 13,411,368 | -0.03(-0.30%) |
Jun 17, 2019 | 9.486 | 9.514 | 9.402 | 9.413 | 9,925,224 | -0.05(-0.53%) |
Jun 14, 2019 | 9.453 | 9.492 | 9.447 | 9.464 | 5,744,385 | +0.00(+0.00%) |
Jun 13, 2019 | 9.408 | 9.486 | 9.397 | 9.464 | 9,612,925 | +0.07(+0.78%) |
Jun 12, 2019 | 9.374 | 9.436 | 9.363 | 9.391 | 5,459,479 | +0.03(+0.30%) |
Jun 11, 2019 | 9.447 | 9.458 | 9.340 | 9.363 | 5,210,740 | -0.05(-0.54%) |
Jun 10, 2019 | 9.391 | 9.464 | 9.312 | 9.413 | 8,359,534 | +0.02(+0.24%) |
Jun 07, 2019 | 9.497 | 9.497 | 9.368 | 9.391 | 4,963,865 | -0.08(-0.83%) |
Jun 06, 2019 | 9.458 | 9.475 | 9.363 | 9.469 | 6,918,737 | +0.03(+0.36%) |
Jun 05, 2019 | 9.503 | 9.520 | 9.391 | 9.436 | 6,782,548 | -0.07(-0.71%) |
Jun 04, 2019 | 9.402 | 9.514 | 9.368 | 9.503 | 13,025,620 | +0.11(+1.13%) |
Jun 03, 2019 | 9.217 | 9.413 | 9.206 | 9.397 | 9,262,187 | +0.20(+2.20%) |
May 31, 2019 | 9.223 | 9.228 | 9.077 | 9.195 | 11,847,638 | -0.07(-0.73%) |
May 30, 2019 | 9.402 | 9.425 | 9.234 | 9.262 | 10,327,261 | -0.09(-0.96%) |
May 29, 2019 | 9.374 | 9.391 | 9.224 | 9.352 | 11,365,057 | -0.02(-0.18%) |
May 28, 2019 | 9.479 | 9.491 | 9.368 | 9.368 | 17,747,420 | -0.10(-1.06%) |
May 24, 2019 | 9.468 | 9.502 | 9.443 | 9.468 | 5,654,527 | +0.01(+0.12%) |
May 23, 2019 | 9.446 | 9.479 | 9.413 | 9.457 | 9,784,779 | -0.01(-0.12%) |
May 22, 2019 | 9.424 | 9.479 | 9.402 | 9.468 | 9,037,843 | +0.03(+0.35%) |
May 21, 2019 | 9.457 | 9.491 | 9.363 | 9.435 | 14,176,364 | -0.01(-0.12%) |
May 20, 2019 | 9.646 | 9.652 | 9.441 | 9.446 | 13,497,569 | -0.20(-2.07%) |
May 17, 2019 | 9.690 | 9.718 | 9.646 | 9.646 | 9,346,599 | -0.10(-1.03%) |
May 16, 2019 | 9.713 | 9.752 | 9.702 | 9.746 | 4,426,990 | +0.03(+0.34%) |
May 15, 2019 | 9.735 | 9.768 | 9.696 | 9.713 | 6,298,573 | -0.02(-0.23%) |
May 14, 2019 | 9.690 | 9.757 | 9.657 | 9.735 | 9,541,707 | +0.06(+0.57%) |
May 13, 2019 | 9.740 | 9.757 | 9.663 | 9.679 | 8,610,202 | -0.06(-0.63%) |
May 10, 2019 | 9.674 | 9.757 | 9.663 | 9.740 | 7,740,693 | +0.08(+0.80%) |
May 09, 2019 | 9.702 | 9.707 | 9.635 | 9.663 | 10,777,493 | -0.04(-0.46%) |
May 08, 2019 | 9.757 | 9.774 | 9.707 | 9.707 | 8,650,484 | -0.07(-0.68%) |
May 07, 2019 | 9.713 | 9.801 | 9.707 | 9.774 | 12,468,951 | +0.06(+0.63%) |
May 06, 2019 | 9.718 | 9.768 | 9.685 | 9.713 | 9,899,974 | -0.02(-0.23%) |
May 03, 2019 | 9.746 | 9.774 | 9.718 | 9.735 | 8,137,757 | -0.01(-0.11%) |
May 02, 2019 | 9.779 | 9.796 | 9.724 | 9.746 | 12,833,756 | -0.03(-0.28%) |
May 01, 2019 | 9.874 | 9.929 | 9.768 | 9.774 | 10,383,419 | -0.11(-1.07%) |
Apr 30, 2019 | 9.829 | 9.879 | 9.785 | 9.879 | 10,499,751 | +0.04(+0.45%) |
Apr 29, 2019 | 9.896 | 9.907 | 9.829 | 9.835 | 11,725,750 | -0.04(-0.45%) |
Apr 26, 2019 | 9.775 | 9.901 | 9.769 | 9.879 | 13,520,928 | +0.10(+1.01%) |
Apr 25, 2019 | 9.885 | 9.885 | 9.758 | 9.780 | 34,423,728 | -0.12(-1.17%) |
Apr 24, 2019 | 10.00 | 10.06 | 9.989 | 9.896 | 9,659,438 | -0.11(-1.10%) |
Apr 23, 2019 | 9.984 | 10.02 | 9.973 | 10.01 | 6,165,231 | +0.02(+0.17%) |
Apr 22, 2019 | 9.951 | 9.995 | 9.945 | 9.989 | 4,924,220 | +0.05(+0.50%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.934 | 9.940 | 7,126,167 | -0.04(-0.39%) |
Apr 17, 2019 | 9.984 | 10.00 | 9.962 | 9.978 | 4,558,528 | +0.01(+0.11%) |
Apr 16, 2019 | 10.01 | 10.03 | 9.967 | 9.967 | 6,393,495 | -0.02(-0.22%) |
Apr 15, 2019 | 10.00 | 10.05 | 9.989 | 9.989 | 5,504,445 | -0.01(-0.11%) |
Apr 12, 2019 | 9.989 | 10.01 | 9.956 | 10.00 | 3,910,779 | +0.02(+0.22%) |
Apr 11, 2019 | 9.962 | 9.984 | 9.951 | 9.978 | 4,699,450 | +0.03(+0.33%) |
Apr 10, 2019 | 9.951 | 9.973 | 9.934 | 9.945 | 3,612,825 | -0.01(-0.06%) |
Apr 09, 2019 | 9.967 | 9.995 | 9.940 | 9.951 | 5,243,769 | -0.03(-0.28%) |
Apr 08, 2019 | 9.929 | 9.995 | 9.929 | 9.978 | 6,890,476 | +0.05(+0.50%) |
Apr 05, 2019 | 9.967 | 9.978 | 9.901 | 9.929 | 6,383,665 | -0.04(-0.39%) |
Apr 04, 2019 | 9.918 | 9.973 | 9.907 | 9.967 | 5,985,151 | +0.07(+0.72%) |
Apr 03, 2019 | 9.956 | 9.978 | 9.885 | 9.896 | 6,383,576 | -0.06(-0.61%) |
Apr 02, 2019 | 9.973 | 9.978 | 9.907 | 9.956 | 5,250,748 | -0.02(-0.22%) |
Apr 01, 2019 | 9.901 | 9.978 | 9.879 | 9.978 | 8,313,020 | +0.08(+0.83%) |
Mar 29, 2019 | 9.951 | 9.951 | 9.879 | 9.896 | 8,708,669 | -0.04(-0.44%) |
Mar 28, 2019 | 9.890 | 9.945 | 9.863 | 9.940 | 8,293,069 | +0.07(+0.67%) |
Mar 27, 2019 | 9.863 | 9.890 | 9.830 | 9.874 | 13,414,190 | +0.03(+0.28%) |
Mar 26, 2019 | 9.803 | 9.901 | 9.781 | 9.847 | 12,724,543 | +0.08(+0.78%) |
Mar 25, 2019 | 9.808 | 9.814 | 9.754 | 9.770 | 11,010,341 | -0.03(-0.28%) |
Mar 22, 2019 | 9.857 | 9.887 | 9.792 | 9.798 | 7,677,278 | -0.04(-0.39%) |
Mar 21, 2019 | 9.808 | 9.879 | 9.798 | 9.836 | 7,834,860 | +0.03(+0.33%) |
Mar 20, 2019 | 9.814 | 9.847 | 9.770 | 9.803 | 7,661,671 | +0.01(+0.06%) |
Mar 19, 2019 | 9.879 | 9.890 | 9.792 | 9.798 | 7,436,534 | -0.07(-0.66%) |
Mar 18, 2019 | 9.798 | 9.874 | 9.792 | 9.863 | 9,062,244 | +0.07(+0.67%) |
Mar 15, 2019 | 9.787 | 9.825 | 9.781 | 9.798 | 8,885,419 | +0.00(+0.00%) |
Mar 14, 2019 | 9.819 | 9.830 | 9.776 | 9.798 | 4,798,813 | -0.02(-0.17%) |
Mar 13, 2019 | 9.754 | 9.825 | 9.749 | 9.814 | 8,173,246 | +0.07(+0.73%) |
Mar 12, 2019 | 9.754 | 9.765 | 9.716 | 9.743 | 8,408,270 | -0.03(-0.28%) |
Mar 11, 2019 | 9.678 | 9.770 | 9.667 | 9.770 | 9,899,598 | +0.10(+1.07%) |
Mar 08, 2019 | 9.602 | 9.678 | 9.602 | 9.667 | 6,841,721 | +0.04(+0.45%) |
Mar 07, 2019 | 9.596 | 9.661 | 9.591 | 9.623 | 9,663,828 | +0.03(+0.28%) |
Mar 06, 2019 | 9.569 | 9.623 | 9.563 | 9.596 | 8,298,394 | +0.03(+0.28%) |
Mar 05, 2019 | 9.580 | 9.602 | 9.536 | 9.569 | 7,715,187 | -0.02(-0.17%) |
Mar 04, 2019 | 9.542 | 9.591 | 9.525 | 9.585 | 9,903,430 | +0.03(+0.28%) |
Mar 01, 2019 | 9.634 | 9.634 | 9.525 | 9.558 | 10,970,821 | -0.05(-0.51%) |
Feb 28, 2019 | 9.558 | 9.661 | 9.547 | 9.607 | 13,879,003 | +0.05(+0.57%) |
Feb 27, 2019 | 9.596 | 9.596 | 9.525 | 9.553 | 7,703,995 | -0.01(-0.06%) |
Feb 26, 2019 | 9.558 | 9.585 | 9.553 | 9.558 | 7,948,007 | +0.00(+0.00%) |
Feb 25, 2019 | 9.558 | 9.585 | 9.526 | 9.558 | 9,167,118 | +0.02(+0.17%) |
Feb 22, 2019 | 9.510 | 9.563 | 9.483 | 9.542 | 5,824,591 | +0.05(+0.57%) |
Feb 21, 2019 | 9.504 | 9.520 | 9.461 | 9.488 | 11,519,688 | -0.03(-0.34%) |
Feb 20, 2019 | 9.542 | 9.542 | 9.483 | 9.520 | 10,788,029 | -0.01(-0.11%) |
Feb 19, 2019 | 9.499 | 9.547 | 9.477 | 9.531 | 10,385,372 | +0.04(+0.40%) |
Feb 15, 2019 | 9.547 | 9.563 | 9.483 | 9.493 | 11,832,929 | -0.04(-0.40%) |
Feb 14, 2019 | 9.553 | 9.569 | 9.510 | 9.531 | 9,404,095 | -0.02(-0.23%) |
Feb 13, 2019 | 9.590 | 9.607 | 9.520 | 9.553 | 10,918,623 | -0.05(-0.56%) |
Feb 12, 2019 | 9.601 | 9.660 | 9.563 | 9.607 | 13,933,835 | +0.02(+0.17%) |
Feb 11, 2019 | 9.607 | 9.623 | 9.542 | 9.590 | 8,397,985 | -0.01(-0.06%) |
Feb 08, 2019 | 9.612 | 9.623 | 9.526 | 9.596 | 7,270,809 | -0.02(-0.22%) |
Feb 07, 2019 | 9.612 | 9.639 | 9.574 | 9.617 | 6,354,240 | +0.00(+0.00%) |
Feb 06, 2019 | 9.574 | 9.631 | 9.536 | 9.617 | 12,674,708 | +0.03(+0.34%) |
Feb 05, 2019 | 9.596 | 9.633 | 9.526 | 9.585 | 12,504,241 | -0.02(-0.22%) |
Feb 04, 2019 | 9.558 | 9.607 | 9.515 | 9.607 | 10,105,689 | +0.04(+0.39%) |
Feb 01, 2019 | 9.612 | 9.655 | 9.507 | 9.569 | 17,658,634 | -0.08(-0.84%) |
Jan 31, 2019 | 9.590 | 9.650 | 9.569 | 9.650 | 19,905,674 | -0.02(-0.17%) |
Jan 30, 2019 | 9.698 | 9.725 | 9.650 | 9.666 | 19,439,590 | +0.01(+0.06%) |
Jan 29, 2019 | 9.655 | 9.666 | 9.612 | 9.660 | 11,137,614 | +0.03(+0.28%) |
Jan 28, 2019 | 9.666 | 9.682 | 9.607 | 9.634 | 9,101,784 | -0.03(-0.33%) |
Jan 25, 2019 | 9.623 | 9.666 | 9.607 | 9.666 | 9,046,931 | +0.06(+0.61%) |
Jan 24, 2019 | 9.596 | 9.618 | 9.543 | 9.607 | 7,585,848 | +0.00(+0.00%) |
Jan 23, 2019 | 9.591 | 9.618 | 9.559 | 9.607 | 8,937,831 | +0.04(+0.39%) |
Jan 22, 2019 | 9.623 | 9.634 | 9.511 | 9.570 | 10,512,429 | -0.04(-0.39%) |
Jan 18, 2019 | 9.623 | 9.644 | 9.580 | 9.607 | 8,758,233 | +0.01(+0.06%) |
Jan 17, 2019 | 9.596 | 9.618 | 9.543 | 9.602 | 10,202,120 | +0.01(+0.11%) |
Jan 16, 2019 | 9.607 | 9.618 | 9.564 | 9.591 | 8,653,494 | +0.02(+0.17%) |
Jan 15, 2019 | 9.586 | 9.612 | 9.554 | 9.575 | 8,323,838 | +0.00(+0.00%) |
Jan 14, 2019 | 9.586 | 9.650 | 9.559 | 9.575 | 11,105,113 | +0.03(+0.34%) |
Jan 11, 2019 | 9.479 | 9.543 | 9.458 | 9.543 | 6,210,942 | +0.07(+0.73%) |
Jan 10, 2019 | 9.495 | 9.508 | 9.431 | 9.474 | 12,101,119 | -0.02(-0.17%) |
Jan 09, 2019 | 9.532 | 9.570 | 9.479 | 9.490 | 12,289,581 | -0.01(-0.06%) |
Jan 08, 2019 | 9.527 | 9.564 | 9.495 | 9.495 | 12,971,774 | -0.07(-0.73%) |
Jan 07, 2019 | 9.602 | 9.666 | 9.538 | 9.564 | 8,655,247 | -0.01(-0.06%) |
Jan 04, 2019 | 9.554 | 9.628 | 9.543 | 9.570 | 9,933,646 | +0.04(+0.45%) |
Jan 03, 2019 | 9.383 | 9.564 | 9.383 | 9.527 | 10,688,443 | +0.12(+1.30%) |
Jan 02, 2019 | 9.362 | 9.420 | 9.282 | 9.404 | 6,230,482 | +0.05(+0.51%) |
Dec 31, 2018 | 9.452 | 9.474 | 9.324 | 9.356 | 10,177,165 | -0.10(-1.07%) |
Dec 28, 2018 | 9.458 | 9.506 | 9.423 | 9.458 | 8,383,676 | +0.04(+0.40%) |
Dec 27, 2018 | 9.331 | 9.420 | 9.146 | 9.420 | 12,771,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.125 | 9.346 | 9.119 | 9.336 | 10,869,756 | +0.23(+2.55%) |
Dec 24, 2018 | 9.214 | 9.246 | 8.956 | 9.104 | 9,281,175 | -0.11(-1.20%) |
Dec 21, 2018 | 9.236 | 9.368 | 9.162 | 9.214 | 15,369,454 | +0.01(+0.06%) |
Dec 20, 2018 | 9.399 | 9.415 | 9.140 | 9.209 | 16,195,774 | -0.14(-1.47%) |
Dec 19, 2018 | 9.399 | 9.473 | 9.331 | 9.346 | 13,173,899 | -0.03(-0.34%) |
Dec 18, 2018 | 9.389 | 9.452 | 9.283 | 9.378 | 10,028,316 | +0.05(+0.57%) |
Dec 17, 2018 | 9.510 | 9.558 | 9.309 | 9.325 | 12,795,248 | -0.19(-2.00%) |
Dec 14, 2018 | 9.457 | 9.560 | 9.436 | 9.515 | 14,819,503 | +0.08(+0.84%) |
Dec 13, 2018 | 9.394 | 9.452 | 9.368 | 9.436 | 9,942,202 | +0.07(+0.79%) |
Dec 12, 2018 | 9.441 | 9.478 | 9.357 | 9.362 | 13,307,410 | -0.10(-1.01%) |
Dec 11, 2018 | 9.436 | 9.544 | 9.431 | 9.457 | 11,470,480 | +0.02(+0.17%) |
Dec 10, 2018 | 9.415 | 9.468 | 9.341 | 9.441 | 15,724,873 | +0.03(+0.28%) |
Dec 07, 2018 | 9.415 | 9.441 | 9.368 | 9.415 | 11,298,986 | -0.01(-0.11%) |
Dec 06, 2018 | 9.325 | 9.426 | 9.273 | 9.426 | 17,073,340 | +0.11(+1.19%) |
Dec 04, 2018 | 9.415 | 9.473 | 9.288 | 9.315 | 9,445,364 | -0.08(-0.90%) |