Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.55 | 11.58 | 11.37 | 11.40 | 101,394 | -0.14(-1.19%) |
Jan 30, 2020 | 11.41 | 11.54 | 11.36 | 11.54 | 148,322 | +0.10(+0.85%) |
Jan 29, 2020 | 11.47 | 11.47 | 11.38 | 11.44 | 75,107 | +0.07(+0.66%) |
Jan 28, 2020 | 11.31 | 11.37 | 11.29 | 11.37 | 56,683 | +0.08(+0.73%) |
Jan 27, 2020 | 11.23 | 11.29 | 11.17 | 11.29 | 107,209 | -0.08(-0.73%) |
Jan 24, 2020 | 11.42 | 11.48 | 11.35 | 11.37 | 96,027 | -0.04(-0.36%) |
Jan 23, 2020 | 11.45 | 11.45 | 11.38 | 11.41 | 61,342 | -0.05(-0.43%) |
Jan 22, 2020 | 11.51 | 11.52 | 11.40 | 11.46 | 74,599 | -0.02(-0.18%) |
Jan 21, 2020 | 11.48 | 11.52 | 11.45 | 11.48 | 69,760 | +0.00(+0.00%) |
Jan 17, 2020 | 11.52 | 11.63 | 11.45 | 11.48 | 74,021 | -0.06(-0.53%) |
Jan 16, 2020 | 11.49 | 11.62 | 11.49 | 11.54 | 96,191 | +0.06(+0.54%) |
Jan 15, 2020 | 11.30 | 11.49 | 11.30 | 11.48 | 70,638 | +0.12(+1.09%) |
Jan 14, 2020 | 11.38 | 11.39 | 11.32 | 11.36 | 51,836 | +0.01(+0.06%) |
Jan 13, 2020 | 11.20 | 11.35 | 11.16 | 11.35 | 127,656 | +0.16(+1.41%) |
Jan 10, 2020 | 11.22 | 11.31 | 11.16 | 11.19 | 86,869 | -0.06(-0.55%) |
Jan 09, 2020 | 11.28 | 11.33 | 11.16 | 11.25 | 258,567 | -0.04(-0.39%) |
Jan 08, 2020 | 11.03 | 11.31 | 11.03 | 11.30 | 105,162 | +0.22(+2.01%) |
Jan 07, 2020 | 11.05 | 11.13 | 11.05 | 11.08 | 62,220 | -0.02(-0.15%) |
Jan 06, 2020 | 11.10 | 11.15 | 11.00 | 11.09 | 96,869 | -0.07(-0.65%) |
Jan 03, 2020 | 11.16 | 11.23 | 11.15 | 11.16 | 58,253 | -0.07(-0.61%) |
Jan 02, 2020 | 11.25 | 11.36 | 11.21 | 11.23 | 128,966 | +0.00(+0.00%) |
Dec 31, 2019 | 11.27 | 11.33 | 11.16 | 11.23 | 171,986 | +0.03(+0.31%) |
Dec 30, 2019 | 11.18 | 11.23 | 11.11 | 11.20 | 66,648 | -0.01(-0.12%) |
Dec 27, 2019 | 11.16 | 11.21 | 11.14 | 11.21 | 57,961 | +0.08(+0.74%) |
Dec 26, 2019 | 11.14 | 11.19 | 11.11 | 11.13 | 42,155 | -0.05(-0.49%) |
Dec 24, 2019 | 11.20 | 11.21 | 11.16 | 11.19 | 24,673 | +0.03(+0.31%) |
Dec 23, 2019 | 11.18 | 11.22 | 11.15 | 11.15 | 47,456 | -0.06(-0.50%) |
Dec 20, 2019 | 11.17 | 11.23 | 11.15 | 11.21 | 68,043 | +0.07(+0.61%) |
Dec 19, 2019 | 11.17 | 11.18 | 11.11 | 11.14 | 60,611 | -0.03(-0.30%) |
Dec 18, 2019 | 11.10 | 11.17 | 11.08 | 11.17 | 57,291 | +0.07(+0.61%) |
Dec 17, 2019 | 11.11 | 11.14 | 11.09 | 11.10 | 61,624 | -0.01(-0.12%) |
Dec 16, 2019 | 11.20 | 11.22 | 11.01 | 11.12 | 114,318 | -0.03(-0.30%) |
Dec 13, 2019 | 11.13 | 11.16 | 11.07 | 11.15 | 48,497 | +0.05(+0.49%) |
Dec 12, 2019 | 11.08 | 11.14 | 11.07 | 11.10 | 62,885 | +0.02(+0.18%) |
Dec 11, 2019 | 11.06 | 11.11 | 11.05 | 11.08 | 59,615 | +0.03(+0.25%) |
Dec 10, 2019 | 11.08 | 11.15 | 11.02 | 11.05 | 84,713 | -0.01(-0.12%) |
Dec 09, 2019 | 10.95 | 11.10 | 10.95 | 11.06 | 55,002 | +0.09(+0.81%) |
Dec 06, 2019 | 10.95 | 11.00 | 10.91 | 10.98 | 93,320 | +0.01(+0.06%) |
Dec 05, 2019 | 10.93 | 10.99 | 10.87 | 10.97 | 120,545 | +0.05(+0.44%) |
Dec 04, 2019 | 10.90 | 10.97 | 10.85 | 10.92 | 73,603 | +0.04(+0.37%) |
Dec 03, 2019 | 10.91 | 10.93 | 10.81 | 10.88 | 124,595 | -0.10(-0.87%) |
Dec 02, 2019 | 10.96 | 11.02 | 10.91 | 10.98 | 109,294 | +0.00(+0.00%) |
Nov 29, 2019 | 11.05 | 11.13 | 10.93 | 10.98 | 78,624 | -0.07(-0.68%) |
Nov 27, 2019 | 11.10 | 11.13 | 11.00 | 11.05 | 81,123 | -0.08(-0.73%) |
Nov 26, 2019 | 11.19 | 11.23 | 11.10 | 11.13 | 80,739 | -0.06(-0.55%) |
Nov 25, 2019 | 11.29 | 11.30 | 11.13 | 11.19 | 101,133 | -0.07(-0.66%) |
Nov 22, 2019 | 11.33 | 11.34 | 11.17 | 11.27 | 91,263 | -0.02(-0.18%) |
Nov 21, 2019 | 11.38 | 11.42 | 11.29 | 11.29 | 57,698 | -0.10(-0.91%) |
Nov 20, 2019 | 11.34 | 11.42 | 11.32 | 11.39 | 87,086 | +0.01(+0.12%) |
Nov 19, 2019 | 11.34 | 11.41 | 11.32 | 11.38 | 57,684 | +0.03(+0.30%) |
Nov 18, 2019 | 11.35 | 11.39 | 11.29 | 11.34 | 69,307 | -0.01(-0.06%) |
Nov 15, 2019 | 11.41 | 11.46 | 11.28 | 11.35 | 89,633 | -0.06(-0.53%) |
Nov 14, 2019 | 11.48 | 11.48 | 11.39 | 11.41 | 65,121 | -0.09(-0.79%) |
Nov 13, 2019 | 11.41 | 11.62 | 11.30 | 11.50 | 185,952 | +0.06(+0.56%) |
Nov 12, 2019 | 11.42 | 11.47 | 11.38 | 11.44 | 100,837 | +0.01(+0.12%) |
Nov 11, 2019 | 11.15 | 11.45 | 11.15 | 11.43 | 208,718 | +0.20(+1.75%) |
Nov 08, 2019 | 11.22 | 11.28 | 11.16 | 11.23 | 74,694 | -0.04(-0.36%) |
Nov 07, 2019 | 11.28 | 11.35 | 11.22 | 11.27 | 40,040 | -0.05(-0.42%) |
Nov 06, 2019 | 11.25 | 11.34 | 11.20 | 11.32 | 84,971 | +0.01(+0.12%) |
Nov 05, 2019 | 11.09 | 11.31 | 11.09 | 11.30 | 82,647 | +0.15(+1.33%) |
Nov 04, 2019 | 11.08 | 11.22 | 11.06 | 11.16 | 102,516 | +0.06(+0.55%) |
Nov 01, 2019 | 11.03 | 11.11 | 11.03 | 11.09 | 63,749 | +0.07(+0.61%) |
Oct 31, 2019 | 11.00 | 11.05 | 10.93 | 11.03 | 137,785 | +0.10(+0.93%) |
Oct 30, 2019 | 10.90 | 10.93 | 10.84 | 10.93 | 36,576 | +0.01(+0.12%) |
Oct 29, 2019 | 10.84 | 10.92 | 10.84 | 10.91 | 36,539 | +0.09(+0.87%) |
Oct 28, 2019 | 10.84 | 10.93 | 10.80 | 10.82 | 75,938 | -0.02(-0.19%) |
Oct 25, 2019 | 10.84 | 10.90 | 10.83 | 10.84 | 60,051 | -0.05(-0.43%) |
Oct 24, 2019 | 10.95 | 10.98 | 10.86 | 10.88 | 145,472 | -0.03(-0.31%) |
Oct 23, 2019 | 10.93 | 11.06 | 10.91 | 10.92 | 72,641 | -0.01(-0.14%) |
Oct 22, 2019 | 10.85 | 10.97 | 10.85 | 10.93 | 62,090 | +0.05(+0.49%) |
Oct 21, 2019 | 10.76 | 10.90 | 10.73 | 10.88 | 35,829 | +0.15(+1.44%) |
Oct 18, 2019 | 10.75 | 10.77 | 10.71 | 10.73 | 47,498 | -0.05(-0.50%) |
Oct 17, 2019 | 10.76 | 10.81 | 10.68 | 10.78 | 77,350 | +0.05(+0.44%) |
Oct 16, 2019 | 10.65 | 10.76 | 10.60 | 10.73 | 75,232 | +0.07(+0.63%) |
Oct 15, 2019 | 10.71 | 10.76 | 10.62 | 10.66 | 86,356 | +0.01(+0.06%) |
Oct 14, 2019 | 10.71 | 10.72 | 10.53 | 10.66 | 62,489 | -0.07(-0.63%) |
Oct 11, 2019 | 10.82 | 10.82 | 10.65 | 10.73 | 86,509 | -0.04(-0.37%) |
Oct 10, 2019 | 10.71 | 10.79 | 10.70 | 10.77 | 64,861 | +0.08(+0.75%) |
Oct 09, 2019 | 10.62 | 10.72 | 10.58 | 10.69 | 58,737 | +0.11(+1.08%) |
Oct 08, 2019 | 10.52 | 10.64 | 10.52 | 10.57 | 73,366 | -0.03(-0.32%) |
Oct 07, 2019 | 10.66 | 10.66 | 10.52 | 10.60 | 61,515 | -0.04(-0.38%) |
Oct 04, 2019 | 10.48 | 10.65 | 10.48 | 10.64 | 51,965 | +0.18(+1.73%) |
Oct 03, 2019 | 10.34 | 10.56 | 10.26 | 10.46 | 47,419 | +0.08(+0.78%) |
Oct 02, 2019 | 10.41 | 10.47 | 10.28 | 10.38 | 69,818 | -0.09(-0.90%) |
Oct 01, 2019 | 10.58 | 10.61 | 10.45 | 10.48 | 107,403 | -0.03(-0.32%) |
Sep 30, 2019 | 10.55 | 10.57 | 10.48 | 10.51 | 98,180 | +0.03(+0.32%) |
Sep 27, 2019 | 10.48 | 10.55 | 10.43 | 10.48 | 73,257 | +0.01(+0.13%) |
Sep 26, 2019 | 10.46 | 10.51 | 10.45 | 10.46 | 42,989 | +0.00(+0.00%) |
Sep 25, 2019 | 10.41 | 10.48 | 10.41 | 10.46 | 59,411 | +0.05(+0.45%) |
Sep 24, 2019 | 10.47 | 10.54 | 10.41 | 10.42 | 57,477 | -0.05(-0.45%) |
Sep 23, 2019 | 10.48 | 10.51 | 10.46 | 10.46 | 41,673 | -0.03(-0.32%) |
Sep 20, 2019 | 10.49 | 10.54 | 10.47 | 10.50 | 54,347 | -0.02(-0.20%) |
Sep 19, 2019 | 10.45 | 10.53 | 10.43 | 10.52 | 39,061 | +0.11(+1.02%) |
Sep 18, 2019 | 10.35 | 10.44 | 10.35 | 10.41 | 72,343 | +0.03(+0.32%) |
Sep 17, 2019 | 10.45 | 10.46 | 10.35 | 10.38 | 84,188 | -0.07(-0.64%) |
Sep 16, 2019 | 10.51 | 10.51 | 10.41 | 10.45 | 89,753 | -0.07(-0.63%) |
Sep 13, 2019 | 10.55 | 10.57 | 10.50 | 10.51 | 83,208 | -0.03(-0.25%) |
Sep 12, 2019 | 10.59 | 10.60 | 10.51 | 10.54 | 173,109 | -0.03(-0.32%) |
Sep 11, 2019 | 10.55 | 10.61 | 10.53 | 10.57 | 70,906 | +0.03(+0.32%) |
Sep 10, 2019 | 10.47 | 10.59 | 10.47 | 10.54 | 44,514 | -0.01(-0.06%) |
Sep 09, 2019 | 10.50 | 10.63 | 10.50 | 10.55 | 117,618 | +0.05(+0.51%) |
Sep 06, 2019 | 10.46 | 10.49 | 10.45 | 10.49 | 58,320 | +0.05(+0.45%) |
Sep 05, 2019 | 10.43 | 10.52 | 10.41 | 10.45 | 108,410 | +0.06(+0.58%) |
Sep 04, 2019 | 10.33 | 10.45 | 10.33 | 10.39 | 57,233 | +0.11(+1.04%) |
Sep 03, 2019 | 10.23 | 10.30 | 10.23 | 10.28 | 60,272 | -0.01(-0.07%) |
Aug 30, 2019 | 10.23 | 10.35 | 10.15 | 10.29 | 95,801 | +0.11(+1.11%) |
Aug 29, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 102,927 | +0.10(+0.99%) |
Aug 28, 2019 | 10.08 | 10.15 | 10.04 | 10.07 | 127,235 | -0.01(-0.13%) |
Aug 27, 2019 | 10.26 | 10.29 | 10.07 | 10.09 | 151,419 | -0.18(-1.75%) |
Aug 26, 2019 | 10.39 | 10.39 | 10.27 | 10.27 | 56,864 | -0.10(-0.96%) |
Aug 23, 2019 | 10.49 | 10.55 | 10.34 | 10.37 | 65,067 | -0.13(-1.27%) |
Aug 22, 2019 | 10.50 | 10.55 | 10.44 | 10.50 | 63,260 | -0.03(-0.27%) |
Aug 21, 2019 | 10.63 | 10.66 | 10.37 | 10.53 | 122,200 | -0.08(-0.75%) |
Aug 20, 2019 | 10.55 | 10.66 | 10.49 | 10.61 | 52,468 | +0.07(+0.69%) |
Aug 19, 2019 | 10.50 | 10.58 | 10.46 | 10.53 | 80,643 | +0.10(+0.95%) |
Aug 16, 2019 | 10.34 | 10.51 | 10.34 | 10.43 | 25,812 | +0.09(+0.90%) |
Aug 15, 2019 | 10.31 | 10.42 | 10.26 | 10.34 | 108,679 | +0.06(+0.58%) |
Aug 14, 2019 | 10.33 | 10.43 | 10.24 | 10.28 | 127,518 | -0.25(-2.33%) |
Aug 13, 2019 | 10.44 | 10.66 | 10.44 | 10.53 | 88,722 | +0.04(+0.38%) |
Aug 12, 2019 | 10.47 | 10.57 | 10.37 | 10.49 | 73,509 | -0.03(-0.31%) |
Aug 09, 2019 | 10.47 | 10.59 | 10.37 | 10.52 | 44,379 | -0.03(-0.31%) |
Aug 08, 2019 | 10.34 | 10.55 | 10.34 | 10.55 | 80,920 | +0.22(+2.12%) |
Aug 07, 2019 | 10.24 | 10.37 | 10.22 | 10.33 | 73,781 | -0.10(-0.95%) |
Aug 06, 2019 | 10.33 | 10.45 | 10.27 | 10.43 | 65,917 | +0.09(+0.83%) |
Aug 05, 2019 | 10.35 | 10.43 | 10.22 | 10.35 | 145,326 | -0.21(-1.95%) |
Aug 02, 2019 | 10.41 | 10.55 | 10.33 | 10.55 | 83,928 | +0.09(+0.89%) |
Aug 01, 2019 | 10.44 | 10.55 | 10.43 | 10.46 | 79,205 | -0.03(-0.25%) |
Jul 31, 2019 | 10.44 | 10.50 | 10.38 | 10.49 | 126,030 | +0.09(+0.89%) |
Jul 30, 2019 | 10.27 | 10.39 | 10.26 | 10.39 | 47,478 | +0.08(+0.77%) |
Jul 29, 2019 | 10.30 | 10.35 | 10.24 | 10.31 | 88,857 | +0.02(+0.19%) |
Jul 26, 2019 | 10.31 | 10.37 | 10.27 | 10.29 | 107,325 | +0.00(+0.00%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.28 | 10.29 | 62,229 | -0.06(-0.58%) |
Jul 24, 2019 | 10.35 | 10.42 | 10.31 | 10.35 | 62,946 | +0.03(+0.26%) |
Jul 23, 2019 | 10.29 | 10.40 | 10.24 | 10.33 | 69,918 | +0.07(+0.70%) |
Jul 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 62,344 | -0.03(-0.26%) |
Jul 19, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 51,985 | -0.05(-0.51%) |
Jul 18, 2019 | 10.33 | 10.36 | 10.32 | 10.34 | 48,118 | -0.02(-0.16%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.34 | 10.35 | 60,055 | -0.01(-0.10%) |
Jul 16, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 66,241 | +0.03(+0.32%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.30 | 10.33 | 55,446 | +0.01(+0.06%) |
Jul 12, 2019 | 10.29 | 10.36 | 10.29 | 10.32 | 46,209 | +0.02(+0.19%) |
Jul 11, 2019 | 10.29 | 10.34 | 10.26 | 10.30 | 81,600 | +0.03(+0.32%) |
Jul 10, 2019 | 10.20 | 10.32 | 10.15 | 10.27 | 105,536 | +0.09(+0.84%) |
Jul 09, 2019 | 10.12 | 10.20 | 10.11 | 10.18 | 54,534 | +0.06(+0.58%) |
Jul 08, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 49,914 | -0.03(-0.32%) |
Jul 05, 2019 | 10.16 | 10.20 | 10.14 | 10.16 | 83,905 | -0.05(-0.45%) |
Jul 03, 2019 | 10.21 | 10.26 | 10.19 | 10.20 | 29,944 | +0.01(+0.13%) |
Jul 02, 2019 | 10.20 | 10.24 | 10.14 | 10.19 | 63,107 | -0.01(-0.13%) |
Jul 01, 2019 | 10.39 | 10.39 | 10.13 | 10.20 | 156,256 | -0.09(-0.89%) |
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,426 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.11 | 10.17 | 56,276 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.18 | 10.08 | 10.12 | 69,983 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.09 | 72,908 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,458 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,073 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,340 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,356 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,989 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,936 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,417 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.04 | 9.976 | 10.02 | 121,623 | +0.04(+0.39%) |
Jun 12, 2019 | 9.990 | 10.06 | 9.944 | 9.983 | 103,964 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.04 | 10.04 | 93,287 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,235 | +0.06(+0.59%) |
Jun 07, 2019 | 9.996 | 10.04 | 9.996 | 10.01 | 117,397 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.996 | 9.878 | 9.976 | 93,131 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.944 | 9.963 | 99,639 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.983 | 9.852 | 9.976 | 128,638 | +0.14(+1.46%) |
Jun 03, 2019 | 9.931 | 9.937 | 9.801 | 9.833 | 72,973 | -0.08(-0.86%) |
May 31, 2019 | 9.950 | 9.950 | 9.813 | 9.918 | 110,815 | -0.07(-0.65%) |
May 30, 2019 | 10.03 | 10.10 | 9.957 | 9.983 | 77,578 | -0.03(-0.33%) |
May 29, 2019 | 9.996 | 10.07 | 9.970 | 10.02 | 135,253 | -0.08(-0.78%) |
May 28, 2019 | 10.16 | 10.20 | 10.09 | 10.09 | 46,227 | -0.10(-1.03%) |
May 24, 2019 | 10.26 | 10.26 | 10.13 | 10.20 | 42,703 | -0.01(-0.13%) |
May 23, 2019 | 10.22 | 10.23 | 10.14 | 10.21 | 104,843 | -0.09(-0.84%) |
May 22, 2019 | 10.30 | 10.37 | 10.25 | 10.30 | 69,797 | +0.00(+0.00%) |
May 21, 2019 | 10.25 | 10.31 | 10.25 | 10.30 | 73,883 | +0.08(+0.76%) |
May 20, 2019 | 10.22 | 10.24 | 10.15 | 10.22 | 52,896 | -0.06(-0.57%) |
May 17, 2019 | 10.30 | 10.32 | 10.22 | 10.28 | 75,821 | -0.05(-0.50%) |
May 16, 2019 | 10.35 | 10.42 | 10.32 | 10.33 | 70,717 | -0.01(-0.13%) |
May 15, 2019 | 10.22 | 10.36 | 10.19 | 10.34 | 61,748 | +0.10(+0.95%) |
May 14, 2019 | 10.23 | 10.30 | 10.20 | 10.25 | 112,373 | +0.01(+0.13%) |
May 13, 2019 | 10.27 | 10.32 | 10.13 | 10.23 | 116,548 | -0.17(-1.62%) |
May 10, 2019 | 10.35 | 10.41 | 10.27 | 10.40 | 61,335 | +0.01(+0.13%) |
May 09, 2019 | 10.39 | 10.42 | 10.28 | 10.39 | 56,572 | -0.05(-0.50%) |
May 08, 2019 | 10.39 | 10.49 | 10.33 | 10.44 | 56,581 | +0.04(+0.37%) |
May 07, 2019 | 10.41 | 10.45 | 10.27 | 10.40 | 111,753 | -0.05(-0.43%) |
May 06, 2019 | 10.29 | 10.45 | 10.27 | 10.45 | 48,712 | +0.05(+0.44%) |
May 03, 2019 | 10.37 | 10.44 | 10.34 | 10.40 | 33,595 | +0.05(+0.50%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 39,732 | -0.05(-0.50%) |
May 01, 2019 | 10.39 | 10.43 | 10.35 | 10.40 | 53,178 | +0.02(+0.19%) |
Apr 30, 2019 | 10.37 | 10.38 | 10.32 | 10.38 | 118,147 | +0.01(+0.12%) |
Apr 29, 2019 | 10.27 | 10.37 | 10.24 | 10.37 | 70,432 | +0.10(+1.01%) |
Apr 26, 2019 | 10.25 | 10.27 | 10.19 | 10.27 | 73,201 | +0.04(+0.38%) |
Apr 25, 2019 | 10.21 | 10.23 | 10.16 | 10.23 | 57,210 | +0.01(+0.11%) |
Apr 24, 2019 | 10.31 | 10.31 | 10.22 | 10.22 | 42,549 | -0.08(-0.80%) |
Apr 23, 2019 | 10.30 | 10.30 | 10.24 | 10.30 | 56,101 | +0.01(+0.13%) |
Apr 22, 2019 | 10.19 | 10.28 | 10.14 | 10.28 | 81,204 | +0.08(+0.75%) |
Apr 18, 2019 | 10.16 | 10.23 | 10.14 | 10.21 | 75,566 | +0.07(+0.70%) |
Apr 17, 2019 | 10.14 | 10.17 | 10.11 | 10.14 | 103,532 | +0.03(+0.25%) |
Apr 16, 2019 | 10.11 | 10.12 | 10.06 | 10.11 | 75,456 | +0.05(+0.45%) |
Apr 15, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 78,767 | +0.05(+0.45%) |
Apr 12, 2019 | 10.15 | 10.16 | 10.02 | 10.02 | 101,789 | -0.09(-0.89%) |
Apr 11, 2019 | 10.00 | 10.11 | 9.970 | 10.11 | 154,047 | +0.14(+1.42%) |
Apr 10, 2019 | 10.01 | 10.02 | 9.931 | 9.970 | 127,800 | +0.01(+0.06%) |
Apr 09, 2019 | 9.983 | 10.01 | 9.931 | 9.963 | 55,757 | -0.04(-0.39%) |
Apr 08, 2019 | 9.970 | 10.03 | 9.963 | 10.00 | 86,544 | +0.04(+0.39%) |
Apr 05, 2019 | 10.12 | 10.12 | 9.912 | 9.963 | 134,374 | -0.10(-0.96%) |
Apr 04, 2019 | 10.14 | 10.14 | 10.06 | 10.06 | 114,569 | -0.05(-0.45%) |
Apr 03, 2019 | 10.18 | 10.18 | 10.10 | 10.11 | 80,078 | -0.01(-0.06%) |
Apr 02, 2019 | 10.14 | 10.15 | 10.09 | 10.11 | 77,682 | -0.01(-0.06%) |
Apr 01, 2019 | 10.17 | 10.19 | 10.10 | 10.12 | 147,823 | +0.05(+0.51%) |
Mar 29, 2019 | 10.19 | 10.19 | 10.07 | 10.07 | 122,892 | -0.04(-0.38%) |
Mar 28, 2019 | 10.00 | 10.11 | 9.935 | 10.11 | 146,816 | +0.12(+1.16%) |
Mar 27, 2019 | 9.860 | 9.989 | 9.835 | 9.989 | 107,420 | +0.15(+1.51%) |
Mar 26, 2019 | 9.828 | 9.847 | 9.770 | 9.841 | 80,544 | +0.08(+0.86%) |
Mar 25, 2019 | 9.860 | 9.866 | 9.719 | 9.757 | 68,394 | -0.14(-1.37%) |
Mar 22, 2019 | 9.944 | 10.01 | 9.826 | 9.893 | 63,928 | -0.09(-0.90%) |
Mar 21, 2019 | 9.931 | 9.983 | 9.744 | 9.983 | 212,354 | -0.07(-0.71%) |
Mar 20, 2019 | 10.14 | 10.26 | 9.944 | 10.05 | 132,756 | -0.14(-1.34%) |
Mar 19, 2019 | 10.13 | 10.20 | 10.05 | 10.19 | 80,789 | +0.09(+0.89%) |
Mar 18, 2019 | 10.12 | 10.15 | 10.02 | 10.10 | 101,733 | -0.03(-0.32%) |
Mar 15, 2019 | 10.07 | 10.14 | 9.947 | 10.13 | 151,071 | +0.11(+1.09%) |
Mar 14, 2019 | 10.05 | 10.07 | 9.941 | 10.02 | 94,701 | +0.03(+0.26%) |
Mar 13, 2019 | 9.864 | 9.998 | 9.861 | 9.998 | 53,181 | +0.12(+1.23%) |
Mar 12, 2019 | 9.819 | 9.889 | 9.781 | 9.877 | 72,833 | +0.10(+1.05%) |
Mar 11, 2019 | 9.691 | 9.800 | 9.666 | 9.774 | 52,796 | +0.12(+1.19%) |
Mar 08, 2019 | 9.563 | 9.685 | 9.518 | 9.659 | 101,547 | +0.05(+0.53%) |
Mar 07, 2019 | 9.665 | 9.705 | 9.573 | 9.608 | 80,232 | -0.08(-0.79%) |
Mar 06, 2019 | 9.749 | 9.749 | 9.675 | 9.685 | 64,365 | -0.05(-0.53%) |
Mar 05, 2019 | 9.723 | 9.857 | 9.665 | 9.736 | 160,838 | +0.03(+0.33%) |
Mar 04, 2019 | 9.755 | 9.755 | 9.665 | 9.704 | 86,968 | -0.03(-0.33%) |
Mar 01, 2019 | 9.710 | 9.736 | 9.665 | 9.736 | 66,865 | +0.09(+0.93%) |
Feb 28, 2019 | 9.704 | 9.704 | 9.627 | 9.646 | 81,274 | -0.01(-0.13%) |
Feb 27, 2019 | 9.601 | 9.665 | 9.563 | 9.659 | 87,673 | +0.06(+0.60%) |
Feb 26, 2019 | 9.589 | 9.627 | 9.582 | 9.601 | 71,280 | +0.03(+0.27%) |
Feb 25, 2019 | 9.685 | 9.685 | 9.569 | 9.576 | 72,608 | -0.06(-0.60%) |
Feb 22, 2019 | 9.665 | 9.685 | 9.614 | 9.633 | 78,582 | +0.01(+0.07%) |
Feb 21, 2019 | 9.518 | 9.627 | 9.473 | 9.627 | 78,544 | +0.08(+0.80%) |
Feb 20, 2019 | 9.704 | 9.728 | 9.505 | 9.550 | 148,678 | -0.12(-1.27%) |
Feb 19, 2019 | 9.527 | 9.673 | 9.482 | 9.673 | 109,432 | +0.14(+1.47%) |
Feb 15, 2019 | 9.527 | 9.606 | 9.502 | 9.533 | 50,035 | +0.06(+0.60%) |
Feb 14, 2019 | 9.482 | 9.603 | 9.451 | 9.476 | 95,365 | -0.03(-0.33%) |
Feb 13, 2019 | 9.533 | 9.533 | 9.432 | 9.508 | 87,936 | +0.04(+0.40%) |
Feb 12, 2019 | 9.400 | 9.521 | 9.400 | 9.470 | 95,334 | +0.13(+1.36%) |
Feb 11, 2019 | 9.374 | 9.521 | 9.343 | 9.343 | 71,295 | +0.04(+0.41%) |
Feb 08, 2019 | 9.304 | 9.349 | 9.298 | 9.304 | 69,545 | -0.01(-0.14%) |
Feb 07, 2019 | 9.374 | 9.380 | 9.257 | 9.317 | 143,993 | -0.07(-0.74%) |
Feb 06, 2019 | 9.406 | 9.412 | 9.374 | 9.387 | 58,610 | +0.00(+0.00%) |
Feb 05, 2019 | 9.444 | 9.451 | 9.381 | 9.387 | 115,210 | -0.02(-0.20%) |
Feb 04, 2019 | 9.400 | 9.425 | 9.374 | 9.406 | 131,481 | +0.04(+0.41%) |