Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.53 | 11.55 | 11.48 | 11.48 | 108,488 | -0.02(-0.21%) |
Dec 30, 2019 | 11.56 | 11.60 | 11.47 | 11.51 | 122,920 | -0.04(-0.35%) |
Dec 27, 2019 | 11.55 | 11.58 | 11.53 | 11.55 | 33,324 | +0.02(+0.21%) |
Dec 26, 2019 | 11.59 | 11.59 | 11.52 | 11.52 | 36,213 | -0.04(-0.35%) |
Dec 24, 2019 | 11.59 | 11.60 | 11.54 | 11.56 | 74,917 | -0.01(-0.07%) |
Dec 23, 2019 | 11.56 | 11.57 | 11.53 | 11.57 | 50,078 | +0.01(+0.07%) |
Dec 20, 2019 | 11.54 | 11.56 | 11.48 | 11.56 | 105,896 | +0.02(+0.21%) |
Dec 19, 2019 | 11.50 | 11.54 | 11.46 | 11.54 | 87,701 | +0.08(+0.71%) |
Dec 18, 2019 | 11.40 | 11.46 | 11.38 | 11.46 | 59,267 | +0.06(+0.57%) |
Dec 17, 2019 | 11.43 | 11.48 | 11.38 | 11.39 | 114,200 | -0.04(-0.35%) |
Dec 16, 2019 | 11.47 | 11.48 | 11.41 | 11.43 | 67,721 | -0.02(-0.21%) |
Dec 13, 2019 | 11.43 | 11.52 | 11.43 | 11.46 | 96,516 | +0.01(+0.10%) |
Dec 12, 2019 | 11.50 | 11.50 | 11.42 | 11.45 | 118,334 | -0.04(-0.35%) |
Dec 11, 2019 | 11.49 | 11.51 | 11.46 | 11.49 | 114,010 | +0.02(+0.14%) |
Dec 10, 2019 | 11.45 | 11.51 | 11.41 | 11.47 | 120,230 | +0.03(+0.28%) |
Dec 09, 2019 | 11.42 | 11.50 | 11.40 | 11.44 | 135,545 | +0.04(+0.35%) |
Dec 06, 2019 | 11.30 | 11.43 | 11.28 | 11.40 | 162,171 | +0.06(+0.50%) |
Dec 05, 2019 | 11.28 | 11.34 | 11.24 | 11.34 | 81,379 | +0.01(+0.07%) |
Dec 04, 2019 | 11.24 | 11.33 | 11.23 | 11.33 | 87,986 | +0.06(+0.50%) |
Dec 03, 2019 | 11.24 | 11.29 | 11.21 | 11.28 | 87,066 | +0.02(+0.14%) |
Dec 02, 2019 | 11.22 | 11.26 | 11.18 | 11.26 | 104,525 | +0.02(+0.22%) |
Nov 29, 2019 | 11.20 | 11.24 | 11.19 | 11.24 | 45,715 | +0.01(+0.07%) |
Nov 27, 2019 | 11.24 | 11.24 | 11.19 | 11.23 | 68,263 | -0.01(-0.07%) |
Nov 26, 2019 | 11.23 | 11.24 | 11.18 | 11.24 | 73,036 | +0.01(+0.07%) |
Nov 25, 2019 | 11.21 | 11.23 | 11.20 | 11.23 | 74,248 | -0.02(-0.14%) |
Nov 22, 2019 | 11.20 | 11.24 | 11.17 | 11.24 | 92,793 | +0.06(+0.58%) |
Nov 21, 2019 | 11.24 | 11.27 | 11.17 | 11.18 | 121,872 | -0.09(-0.79%) |
Nov 20, 2019 | 11.25 | 11.28 | 11.24 | 11.27 | 31,101 | +0.01(+0.07%) |
Nov 19, 2019 | 11.21 | 11.33 | 11.20 | 11.26 | 126,029 | +0.05(+0.43%) |
Nov 18, 2019 | 11.23 | 11.25 | 11.20 | 11.21 | 68,122 | -0.04(-0.36%) |
Nov 15, 2019 | 11.26 | 11.28 | 11.24 | 11.25 | 83,006 | -0.02(-0.21%) |
Nov 14, 2019 | 11.25 | 11.32 | 11.25 | 11.28 | 79,099 | +0.01(+0.10%) |
Nov 13, 2019 | 11.26 | 11.29 | 11.26 | 11.27 | 76,257 | -0.03(-0.28%) |
Nov 12, 2019 | 11.32 | 11.32 | 11.27 | 11.30 | 102,530 | -0.02(-0.14%) |
Nov 11, 2019 | 11.27 | 11.33 | 11.27 | 11.31 | 65,955 | +0.01(+0.07%) |
Nov 08, 2019 | 11.22 | 11.33 | 11.22 | 11.31 | 120,509 | +0.03(+0.29%) |
Nov 07, 2019 | 11.28 | 11.30 | 11.22 | 11.27 | 160,641 | -0.03(-0.28%) |
Nov 06, 2019 | 11.27 | 11.31 | 11.23 | 11.31 | 97,504 | +0.06(+0.50%) |
Nov 05, 2019 | 11.17 | 11.27 | 11.17 | 11.25 | 209,315 | +0.06(+0.50%) |
Nov 04, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 100,325 | -0.02(-0.21%) |
Nov 01, 2019 | 11.20 | 11.26 | 11.19 | 11.22 | 67,530 | +0.02(+0.14%) |
Oct 31, 2019 | 11.14 | 11.22 | 11.14 | 11.20 | 63,223 | +0.02(+0.22%) |
Oct 30, 2019 | 11.06 | 11.18 | 11.05 | 11.18 | 133,915 | +0.12(+1.09%) |
Oct 29, 2019 | 11.02 | 11.06 | 11.02 | 11.06 | 38,757 | +0.02(+0.15%) |
Oct 28, 2019 | 11.14 | 11.14 | 11.02 | 11.04 | 76,160 | -0.08(-0.72%) |
Oct 25, 2019 | 11.18 | 11.18 | 11.10 | 11.12 | 59,819 | -0.03(-0.29%) |
Oct 24, 2019 | 11.18 | 11.19 | 11.15 | 11.15 | 51,259 | +0.00(+0.00%) |
Oct 23, 2019 | 11.18 | 11.18 | 11.15 | 11.15 | 59,427 | +0.01(+0.07%) |
Oct 22, 2019 | 11.14 | 11.18 | 11.11 | 11.14 | 44,955 | +0.02(+0.22%) |
Oct 21, 2019 | 11.13 | 11.13 | 11.07 | 11.12 | 70,910 | -0.03(-0.29%) |
Oct 18, 2019 | 11.22 | 11.22 | 11.11 | 11.15 | 144,760 | -0.06(-0.50%) |
Oct 17, 2019 | 11.24 | 11.24 | 11.19 | 11.21 | 84,173 | -0.02(-0.21%) |
Oct 16, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 41,059 | +0.03(+0.29%) |
Oct 15, 2019 | 11.27 | 11.27 | 11.20 | 11.20 | 62,846 | -0.07(-0.64%) |
Oct 14, 2019 | 11.26 | 11.27 | 11.23 | 11.27 | 52,341 | +0.02(+0.21%) |
Oct 11, 2019 | 11.30 | 11.30 | 11.22 | 11.25 | 92,402 | -0.06(-0.54%) |
Oct 10, 2019 | 11.35 | 11.36 | 11.25 | 11.31 | 82,635 | -0.05(-0.42%) |
Oct 09, 2019 | 11.37 | 11.37 | 11.34 | 11.36 | 47,734 | -0.02(-0.15%) |
Oct 08, 2019 | 11.37 | 11.40 | 11.34 | 11.37 | 79,627 | +0.04(+0.35%) |
Oct 07, 2019 | 11.39 | 11.42 | 11.33 | 11.33 | 101,163 | -0.10(-0.84%) |
Oct 04, 2019 | 11.37 | 11.43 | 11.35 | 11.43 | 79,022 | +0.06(+0.49%) |
Oct 03, 2019 | 11.37 | 11.37 | 11.33 | 11.37 | 100,340 | +0.02(+0.21%) |
Oct 02, 2019 | 11.36 | 11.37 | 11.32 | 11.35 | 72,338 | +0.02(+0.21%) |
Oct 01, 2019 | 11.29 | 11.33 | 11.27 | 11.33 | 75,509 | +0.02(+0.14%) |
Sep 30, 2019 | 11.25 | 11.31 | 11.24 | 11.31 | 48,447 | +0.08(+0.71%) |
Sep 27, 2019 | 11.22 | 11.25 | 11.21 | 11.23 | 75,401 | +0.03(+0.29%) |
Sep 26, 2019 | 11.23 | 11.23 | 11.14 | 11.20 | 102,976 | +0.01(+0.07%) |
Sep 25, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 89,534 | +0.00(+0.00%) |
Sep 24, 2019 | 11.24 | 11.24 | 11.16 | 11.19 | 65,461 | +0.00(+0.00%) |
Sep 23, 2019 | 11.20 | 11.21 | 11.17 | 11.19 | 94,939 | +0.05(+0.43%) |
Sep 20, 2019 | 11.12 | 11.15 | 11.11 | 11.14 | 76,650 | +0.06(+0.51%) |
Sep 19, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 120,037 | +0.04(+0.36%) |
Sep 18, 2019 | 10.99 | 11.06 | 10.98 | 11.05 | 113,631 | +0.09(+0.80%) |
Sep 17, 2019 | 10.91 | 10.96 | 10.90 | 10.96 | 62,074 | +0.08(+0.74%) |
Sep 16, 2019 | 10.90 | 10.93 | 10.84 | 10.88 | 143,117 | +0.01(+0.07%) |
Sep 13, 2019 | 11.09 | 11.09 | 10.78 | 10.87 | 484,120 | -0.23(-2.07%) |
Sep 12, 2019 | 11.22 | 11.22 | 11.10 | 11.10 | 170,745 | -0.10(-0.93%) |
Sep 11, 2019 | 11.20 | 11.21 | 11.17 | 11.20 | 464,082 | +0.01(+0.07%) |
Sep 10, 2019 | 11.21 | 11.22 | 11.17 | 11.20 | 121,337 | -0.01(-0.07%) |
Sep 09, 2019 | 11.24 | 11.26 | 11.16 | 11.20 | 170,865 | -0.03(-0.28%) |
Sep 06, 2019 | 11.22 | 11.26 | 11.22 | 11.24 | 49,751 | +0.01(+0.07%) |
Sep 05, 2019 | 11.31 | 11.31 | 11.17 | 11.23 | 244,817 | -0.08(-0.71%) |
Sep 04, 2019 | 11.32 | 11.32 | 11.28 | 11.31 | 142,813 | +0.01(+0.07%) |
Sep 03, 2019 | 11.32 | 11.33 | 11.28 | 11.30 | 150,867 | +0.01(+0.07%) |
Aug 30, 2019 | 11.28 | 11.30 | 11.27 | 11.29 | 69,176 | +0.02(+0.14%) |
Aug 29, 2019 | 11.31 | 11.32 | 11.27 | 11.28 | 57,845 | +0.02(+0.14%) |
Aug 28, 2019 | 11.36 | 11.37 | 11.26 | 11.26 | 151,849 | -0.07(-0.63%) |
Aug 27, 2019 | 11.35 | 11.35 | 11.30 | 11.33 | 54,976 | +0.00(+0.00%) |
Aug 26, 2019 | 11.33 | 11.36 | 11.32 | 11.33 | 58,177 | +0.02(+0.14%) |
Aug 23, 2019 | 11.32 | 11.34 | 11.30 | 11.32 | 41,731 | +0.02(+0.21%) |
Aug 22, 2019 | 11.32 | 11.33 | 11.29 | 11.29 | 80,491 | -0.02(-0.21%) |
Aug 21, 2019 | 11.36 | 11.37 | 11.31 | 11.32 | 108,059 | -0.03(-0.28%) |
Aug 20, 2019 | 11.31 | 11.36 | 11.28 | 11.35 | 68,195 | +0.04(+0.35%) |
Aug 19, 2019 | 11.28 | 11.32 | 11.28 | 11.31 | 83,470 | +0.00(+0.00%) |
Aug 16, 2019 | 11.28 | 11.35 | 11.26 | 11.31 | 78,074 | +0.00(+0.00%) |
Aug 15, 2019 | 11.36 | 11.36 | 11.31 | 11.31 | 51,260 | -0.02(-0.14%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.31 | 11.32 | 100,406 | -0.04(-0.33%) |
Aug 13, 2019 | 11.37 | 11.38 | 11.31 | 11.36 | 83,753 | -0.01(-0.07%) |
Aug 12, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 65,232 | +0.05(+0.42%) |
Aug 09, 2019 | 11.27 | 11.32 | 11.27 | 11.32 | 72,203 | +0.05(+0.42%) |
Aug 08, 2019 | 11.22 | 11.27 | 11.17 | 11.27 | 93,758 | +0.08(+0.71%) |
Aug 07, 2019 | 11.18 | 11.26 | 11.14 | 11.19 | 173,085 | +0.04(+0.36%) |
Aug 06, 2019 | 11.18 | 11.23 | 11.15 | 11.15 | 75,071 | -0.02(-0.21%) |
Aug 05, 2019 | 11.26 | 11.26 | 11.13 | 11.18 | 163,402 | -0.06(-0.49%) |
Aug 02, 2019 | 11.25 | 11.26 | 11.22 | 11.23 | 101,638 | -0.01(-0.07%) |
Aug 01, 2019 | 11.24 | 11.25 | 11.21 | 11.24 | 136,671 | +0.00(+0.00%) |
Jul 31, 2019 | 11.22 | 11.24 | 11.22 | 11.24 | 91,659 | +0.05(+0.43%) |
Jul 30, 2019 | 11.17 | 11.21 | 11.11 | 11.19 | 105,812 | +0.03(+0.28%) |
Jul 29, 2019 | 11.14 | 11.16 | 11.07 | 11.16 | 71,239 | +0.04(+0.36%) |
Jul 26, 2019 | 11.10 | 11.14 | 11.06 | 11.12 | 70,945 | +0.01(+0.07%) |
Jul 25, 2019 | 11.11 | 11.13 | 11.08 | 11.11 | 92,642 | -0.02(-0.21%) |
Jul 24, 2019 | 11.10 | 11.14 | 11.10 | 11.14 | 77,017 | +0.04(+0.36%) |
Jul 23, 2019 | 11.07 | 11.13 | 11.06 | 11.10 | 71,416 | +0.02(+0.21%) |
Jul 22, 2019 | 11.07 | 11.11 | 11.06 | 11.07 | 89,931 | +0.01(+0.13%) |
Jul 19, 2019 | 11.03 | 11.08 | 11.03 | 11.06 | 86,166 | +0.00(+0.01%) |
Jul 18, 2019 | 11.08 | 11.08 | 11.04 | 11.06 | 31,929 | +0.01(+0.07%) |
Jul 17, 2019 | 11.10 | 11.11 | 11.04 | 11.05 | 50,508 | -0.04(-0.36%) |
Jul 16, 2019 | 11.10 | 11.11 | 11.07 | 11.09 | 76,922 | -0.01(-0.07%) |
Jul 15, 2019 | 11.11 | 11.11 | 11.07 | 11.10 | 37,796 | -0.01(-0.07%) |
Jul 12, 2019 | 11.08 | 11.11 | 11.05 | 11.11 | 105,664 | +0.06(+0.53%) |
Jul 11, 2019 | 11.07 | 11.08 | 11.03 | 11.05 | 114,127 | +0.00(+0.00%) |
Jul 10, 2019 | 11.07 | 11.08 | 11.01 | 11.05 | 148,172 | +0.03(+0.29%) |
Jul 09, 2019 | 11.03 | 11.04 | 10.95 | 11.02 | 142,178 | +0.02(+0.22%) |
Jul 08, 2019 | 10.99 | 11.04 | 10.98 | 10.99 | 111,656 | -0.03(-0.29%) |
Jul 05, 2019 | 11.02 | 11.05 | 10.97 | 11.02 | 70,082 | +0.00(+0.00%) |
Jul 03, 2019 | 10.97 | 11.04 | 10.97 | 11.02 | 67,178 | +0.02(+0.22%) |
Jul 02, 2019 | 10.93 | 11.02 | 10.91 | 11.00 | 161,557 | +0.02(+0.14%) |
Jul 01, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 193,342 | -0.02(-0.22%) |
Jun 28, 2019 | 10.95 | 11.07 | 10.95 | 11.01 | 217,319 | +0.05(+0.43%) |
Jun 27, 2019 | 10.99 | 10.99 | 10.93 | 10.96 | 101,060 | +0.02(+0.14%) |
Jun 26, 2019 | 10.94 | 10.97 | 10.93 | 10.94 | 102,013 | -0.02(-0.14%) |
Jun 25, 2019 | 10.96 | 10.98 | 10.95 | 10.96 | 76,373 | -0.01(-0.11%) |
Jun 24, 2019 | 10.94 | 10.98 | 10.94 | 10.97 | 63,150 | +0.05(+0.47%) |
Jun 21, 2019 | 10.89 | 10.94 | 10.87 | 10.92 | 109,606 | +0.06(+0.51%) |
Jun 20, 2019 | 10.92 | 10.94 | 10.83 | 10.87 | 239,908 | -0.05(-0.44%) |
Jun 19, 2019 | 10.94 | 11.02 | 10.87 | 10.91 | 276,944 | -0.04(-0.36%) |
Jun 18, 2019 | 11.08 | 11.08 | 10.94 | 10.95 | 236,811 | -0.07(-0.65%) |
Jun 17, 2019 | 11.03 | 11.07 | 11.00 | 11.02 | 104,442 | +0.00(+0.00%) |
Jun 14, 2019 | 11.06 | 11.07 | 11.02 | 11.02 | 125,012 | -0.05(-0.43%) |
Jun 13, 2019 | 11.14 | 11.14 | 11.06 | 11.07 | 125,258 | -0.02(-0.15%) |
Jun 12, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 106,733 | +0.00(+0.00%) |
Jun 11, 2019 | 11.09 | 11.12 | 11.06 | 11.09 | 99,867 | +0.00(+0.00%) |
Jun 10, 2019 | 11.14 | 11.15 | 11.05 | 11.09 | 125,060 | -0.04(-0.36%) |
Jun 07, 2019 | 11.10 | 11.15 | 11.10 | 11.13 | 70,629 | +0.03(+0.29%) |
Jun 06, 2019 | 11.11 | 11.12 | 11.09 | 11.10 | 59,377 | +0.02(+0.21%) |
Jun 05, 2019 | 11.06 | 11.12 | 11.06 | 11.07 | 53,768 | +0.01(+0.07%) |
Jun 04, 2019 | 11.12 | 11.14 | 11.03 | 11.06 | 96,974 | -0.07(-0.64%) |
Jun 03, 2019 | 11.10 | 11.15 | 11.07 | 11.14 | 87,440 | -0.01(-0.07%) |
May 31, 2019 | 11.08 | 11.14 | 11.04 | 11.14 | 119,828 | +0.08(+0.71%) |
May 30, 2019 | 11.06 | 11.12 | 11.03 | 11.06 | 80,981 | +0.00(+0.00%) |
May 29, 2019 | 11.14 | 11.14 | 11.05 | 11.06 | 115,466 | -0.05(-0.43%) |
May 28, 2019 | 11.10 | 11.13 | 11.08 | 11.11 | 72,115 | +0.02(+0.14%) |
May 24, 2019 | 11.10 | 11.10 | 11.06 | 11.10 | 38,674 | +0.02(+0.21%) |
May 23, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 39,945 | +0.00(+0.00%) |
May 22, 2019 | 11.03 | 11.07 | 11.02 | 11.07 | 67,450 | +0.06(+0.57%) |
May 21, 2019 | 11.01 | 11.08 | 10.99 | 11.01 | 65,407 | -0.01(-0.07%) |
May 20, 2019 | 11.02 | 11.05 | 11.01 | 11.02 | 50,781 | -0.02(-0.14%) |
May 17, 2019 | 11.08 | 11.09 | 11.02 | 11.03 | 70,629 | -0.07(-0.64%) |
May 16, 2019 | 11.03 | 11.11 | 11.02 | 11.10 | 74,419 | +0.07(+0.64%) |
May 15, 2019 | 11.03 | 11.07 | 11.01 | 11.03 | 85,541 | +0.03(+0.29%) |
May 14, 2019 | 11.05 | 11.06 | 10.99 | 11.00 | 120,165 | -0.06(-0.51%) |
May 13, 2019 | 11.03 | 11.07 | 11.03 | 11.06 | 76,356 | -0.01(-0.07%) |
May 10, 2019 | 11.05 | 11.07 | 11.01 | 11.07 | 140,574 | +0.04(+0.36%) |
May 09, 2019 | 11.01 | 11.05 | 11.01 | 11.03 | 134,589 | +0.02(+0.21%) |
May 08, 2019 | 10.99 | 11.00 | 10.98 | 11.00 | 101,052 | +0.02(+0.14%) |
May 07, 2019 | 10.96 | 10.99 | 10.95 | 10.99 | 113,684 | +0.04(+0.36%) |
May 06, 2019 | 10.88 | 10.96 | 10.88 | 10.95 | 84,996 | +0.02(+0.22%) |
May 03, 2019 | 10.92 | 10.93 | 10.85 | 10.92 | 171,133 | +0.02(+0.14%) |
May 02, 2019 | 10.91 | 10.92 | 10.86 | 10.91 | 114,988 | +0.02(+0.14%) |
May 01, 2019 | 10.88 | 10.90 | 10.84 | 10.89 | 120,473 | +0.06(+0.58%) |
Apr 30, 2019 | 10.82 | 10.87 | 10.81 | 10.83 | 97,519 | +0.01(+0.07%) |
Apr 29, 2019 | 10.83 | 10.85 | 10.80 | 10.82 | 69,332 | +0.02(+0.22%) |
Apr 26, 2019 | 10.82 | 10.85 | 10.78 | 10.80 | 160,183 | -0.01(-0.07%) |
Apr 25, 2019 | 10.78 | 10.83 | 10.74 | 10.81 | 180,123 | +0.08(+0.73%) |
Apr 24, 2019 | 10.73 | 10.78 | 10.71 | 10.73 | 123,488 | +0.00(+0.00%) |
Apr 23, 2019 | 10.68 | 10.73 | 10.68 | 10.73 | 138,987 | +0.07(+0.66%) |
Apr 22, 2019 | 10.73 | 10.73 | 10.64 | 10.66 | 141,537 | -0.07(-0.66%) |
Apr 18, 2019 | 10.73 | 10.80 | 10.73 | 10.73 | 101,610 | -0.01(-0.07%) |
Apr 17, 2019 | 10.72 | 10.74 | 10.72 | 10.74 | 59,752 | +0.02(+0.18%) |
Apr 16, 2019 | 10.72 | 10.80 | 10.71 | 10.72 | 168,039 | -0.01(-0.11%) |
Apr 15, 2019 | 10.81 | 10.83 | 10.73 | 10.73 | 116,266 | -0.09(-0.87%) |
Apr 12, 2019 | 10.85 | 10.85 | 10.70 | 10.82 | 185,394 | -0.02(-0.16%) |
Apr 11, 2019 | 10.80 | 10.84 | 10.76 | 10.84 | 198,013 | +0.05(+0.43%) |
Apr 10, 2019 | 10.78 | 10.80 | 10.76 | 10.79 | 134,230 | +0.03(+0.29%) |
Apr 09, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 135,113 | +0.04(+0.36%) |
Apr 08, 2019 | 10.69 | 10.72 | 10.67 | 10.72 | 104,039 | +0.05(+0.51%) |
Apr 05, 2019 | 10.66 | 10.67 | 10.64 | 10.67 | 116,107 | +0.00(+0.00%) |
Apr 04, 2019 | 10.67 | 10.70 | 10.64 | 10.67 | 136,400 | -0.02(-0.22%) |
Apr 03, 2019 | 10.66 | 10.70 | 10.64 | 10.69 | 127,035 | +0.03(+0.29%) |
Apr 02, 2019 | 10.60 | 10.66 | 10.60 | 10.66 | 138,031 | +0.06(+0.59%) |
Apr 01, 2019 | 10.57 | 10.60 | 10.54 | 10.60 | 82,418 | +0.05(+0.52%) |
Mar 29, 2019 | 10.55 | 10.56 | 10.53 | 10.54 | 116,746 | -0.01(-0.07%) |
Mar 28, 2019 | 10.54 | 10.56 | 10.50 | 10.55 | 63,149 | +0.04(+0.37%) |
Mar 27, 2019 | 10.49 | 10.53 | 10.48 | 10.51 | 200,059 | +0.01(+0.08%) |
Mar 26, 2019 | 10.49 | 10.51 | 10.47 | 10.50 | 120,459 | +0.02(+0.15%) |
Mar 25, 2019 | 10.52 | 10.52 | 10.46 | 10.49 | 118,731 | +0.02(+0.15%) |
Mar 22, 2019 | 10.53 | 10.54 | 10.46 | 10.47 | 228,889 | -0.05(-0.52%) |
Mar 21, 2019 | 10.46 | 10.54 | 10.46 | 10.53 | 128,716 | +0.09(+0.82%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.38 | 10.44 | 138,328 | +0.06(+0.60%) |
Mar 19, 2019 | 10.36 | 10.39 | 10.34 | 10.38 | 132,683 | +0.03(+0.30%) |
Mar 18, 2019 | 10.34 | 10.39 | 10.28 | 10.35 | 205,660 | +0.05(+0.46%) |
Mar 15, 2019 | 10.40 | 10.40 | 10.28 | 10.30 | 179,659 | -0.09(-0.83%) |
Mar 14, 2019 | 10.42 | 10.42 | 10.36 | 10.39 | 108,460 | -0.00(-0.01%) |
Mar 13, 2019 | 10.41 | 10.44 | 10.38 | 10.39 | 139,691 | +0.00(+0.00%) |
Mar 12, 2019 | 10.39 | 10.46 | 10.38 | 10.39 | 280,070 | +0.01(+0.08%) |
Mar 11, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 100,022 | -0.04(-0.37%) |
Mar 08, 2019 | 10.43 | 10.48 | 10.37 | 10.42 | 235,163 | -0.03(-0.30%) |
Mar 07, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 230,488 | +0.09(+0.90%) |
Mar 06, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 49,419 | +0.05(+0.45%) |
Mar 05, 2019 | 10.29 | 10.31 | 10.26 | 10.31 | 127,446 | +0.03(+0.30%) |
Mar 04, 2019 | 10.26 | 10.29 | 10.24 | 10.28 | 166,018 | +0.02(+0.15%) |
Mar 01, 2019 | 10.27 | 10.27 | 10.20 | 10.26 | 136,397 | +0.04(+0.38%) |
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,901 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,997 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,142 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,269 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,500 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,101 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,671 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,758 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,240 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,725 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,979 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.983 | 10.01 | 115,070 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,028 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,364 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,222 | +0.05(+0.55%) |
Feb 06, 2019 | 9.859 | 9.886 | 9.782 | 9.828 | 387,767 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,263 | -0.05(-0.47%) |
Feb 04, 2019 | 9.952 | 10.02 | 9.863 | 9.867 | 186,526 | -0.08(-0.78%) |
Feb 01, 2019 | 10.01 | 10.09 | 9.867 | 9.945 | 557,347 | -0.04(-0.39%) |
Jan 31, 2019 | 9.999 | 9.999 | 9.937 | 9.983 | 363,285 | +0.03(+0.31%) |
Jan 30, 2019 | 10.01 | 10.04 | 9.945 | 9.952 | 131,977 | -0.06(-0.62%) |
Jan 29, 2019 | 9.991 | 10.04 | 9.976 | 10.01 | 136,464 | +0.03(+0.31%) |
Jan 28, 2019 | 10.01 | 10.01 | 9.945 | 9.983 | 80,086 | -0.05(-0.46%) |
Jan 25, 2019 | 9.991 | 10.03 | 9.976 | 10.03 | 144,626 | +0.03(+0.31%) |
Jan 24, 2019 | 9.945 | 10.04 | 9.945 | 9.999 | 144,390 | +0.05(+0.55%) |
Jan 23, 2019 | 9.898 | 9.945 | 9.886 | 9.945 | 85,797 | +0.04(+0.39%) |
Jan 22, 2019 | 9.875 | 9.929 | 9.859 | 9.906 | 118,330 | +0.01(+0.08%) |
Jan 18, 2019 | 9.983 | 9.999 | 9.828 | 9.898 | 178,944 | -0.09(-0.93%) |
Jan 17, 2019 | 9.952 | 9.991 | 9.952 | 9.991 | 107,809 | +0.05(+0.47%) |
Jan 16, 2019 | 9.914 | 9.960 | 9.852 | 9.945 | 160,002 | +0.04(+0.39%) |
Jan 15, 2019 | 9.960 | 9.991 | 9.875 | 9.906 | 136,881 | -0.08(-0.78%) |
Jan 14, 2019 | 10.01 | 10.04 | 9.960 | 9.983 | 126,459 | -0.02(-0.24%) |
Jan 11, 2019 | 9.992 | 10.01 | 9.946 | 10.01 | 156,556 | +0.02(+0.23%) |
Jan 10, 2019 | 9.892 | 9.985 | 9.884 | 9.985 | 191,018 | +0.10(+1.01%) |
Jan 09, 2019 | 9.823 | 9.884 | 9.776 | 9.884 | 127,048 | +0.10(+1.03%) |
Jan 08, 2019 | 9.799 | 9.823 | 9.784 | 9.784 | 153,086 | -0.02(-0.16%) |
Jan 07, 2019 | 9.753 | 9.799 | 9.738 | 9.799 | 95,993 | +0.08(+0.87%) |
Jan 04, 2019 | 9.714 | 9.738 | 9.645 | 9.714 | 165,240 | +0.00(+0.00%) |
Jan 03, 2019 | 9.622 | 9.714 | 9.595 | 9.714 | 174,236 | +0.12(+1.29%) |