Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.80 | 11.90 | 11.67 | 11.70 | 1,932,140 | -0.14(-1.20%) |
Jan 30, 2020 | 12.33 | 12.33 | 11.72 | 11.85 | 1,709,351 | -0.50(-4.08%) |
Jan 29, 2020 | 12.37 | 12.47 | 12.33 | 12.35 | 459,070 | -0.04(-0.34%) |
Jan 28, 2020 | 12.28 | 12.42 | 12.27 | 12.39 | 368,055 | +0.12(+0.96%) |
Jan 27, 2020 | 12.37 | 12.46 | 12.26 | 12.27 | 367,144 | -0.18(-1.48%) |
Jan 24, 2020 | 12.49 | 12.50 | 12.39 | 12.46 | 594,101 | -0.03(-0.27%) |
Jan 23, 2020 | 12.44 | 12.58 | 12.34 | 12.49 | 635,242 | +0.08(+0.61%) |
Jan 22, 2020 | 12.45 | 12.51 | 12.35 | 12.42 | 470,944 | -0.02(-0.14%) |
Jan 21, 2020 | 12.30 | 12.44 | 12.24 | 12.43 | 340,255 | +0.13(+1.09%) |
Jan 17, 2020 | 12.27 | 12.37 | 12.18 | 12.30 | 518,408 | +0.06(+0.48%) |
Jan 16, 2020 | 12.26 | 12.32 | 12.20 | 12.24 | 309,491 | +0.03(+0.28%) |
Jan 15, 2020 | 12.17 | 12.30 | 12.14 | 12.21 | 466,327 | +0.07(+0.55%) |
Jan 14, 2020 | 12.09 | 12.16 | 11.96 | 12.14 | 493,228 | +0.05(+0.42%) |
Jan 13, 2020 | 11.98 | 12.10 | 11.96 | 12.09 | 406,589 | +0.09(+0.77%) |
Jan 10, 2020 | 11.93 | 12.05 | 11.80 | 12.00 | 911,654 | +0.06(+0.49%) |
Jan 09, 2020 | 12.10 | 12.11 | 11.93 | 11.94 | 412,561 | -0.17(-1.39%) |
Jan 08, 2020 | 12.11 | 12.19 | 12.05 | 12.11 | 426,823 | -0.04(-0.35%) |
Jan 07, 2020 | 12.26 | 12.26 | 12.10 | 12.15 | 1,086,035 | -0.18(-1.43%) |
Jan 06, 2020 | 12.16 | 12.37 | 12.16 | 12.32 | 625,277 | +0.08(+0.68%) |
Jan 03, 2020 | 12.12 | 12.32 | 12.06 | 12.24 | 724,984 | +0.05(+0.41%) |
Jan 02, 2020 | 12.68 | 12.73 | 12.11 | 12.19 | 841,321 | -0.43(-3.39%) |
Dec 31, 2019 | 12.37 | 12.66 | 12.37 | 12.62 | 1,109,052 | +0.22(+1.76%) |
Dec 30, 2019 | 12.34 | 12.42 | 12.29 | 12.40 | 966,934 | +0.04(+0.34%) |
Dec 27, 2019 | 12.29 | 12.39 | 12.20 | 12.36 | 694,469 | +0.08(+0.68%) |
Dec 26, 2019 | 12.19 | 12.27 | 12.12 | 12.27 | 442,144 | +0.12(+0.97%) |
Dec 24, 2019 | 12.18 | 12.21 | 12.13 | 12.16 | 220,642 | -0.03(-0.21%) |
Dec 23, 2019 | 12.29 | 12.31 | 12.10 | 12.18 | 503,417 | -0.08(-0.68%) |
Dec 20, 2019 | 12.20 | 12.35 | 12.16 | 12.26 | 2,668,688 | +0.10(+0.83%) |
Dec 19, 2019 | 12.16 | 12.25 | 12.07 | 12.16 | 1,028,126 | +0.05(+0.42%) |
Dec 18, 2019 | 12.04 | 12.16 | 12.01 | 12.11 | 1,030,157 | +0.07(+0.55%) |
Dec 17, 2019 | 12.12 | 12.20 | 11.98 | 12.05 | 1,082,470 | +0.01(+0.07%) |
Dec 16, 2019 | 11.97 | 12.06 | 11.90 | 12.04 | 1,375,997 | +0.14(+1.18%) |
Dec 13, 2019 | 12.01 | 12.04 | 11.79 | 11.90 | 1,111,064 | -0.10(-0.83%) |
Dec 12, 2019 | 12.15 | 12.20 | 11.96 | 12.00 | 1,895,869 | -0.17(-1.36%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.10 | 12.16 | 1,673,310 | +0.07(+0.62%) |
Dec 10, 2019 | 12.07 | 12.13 | 12.04 | 12.09 | 619,829 | +0.01(+0.07%) |
Dec 09, 2019 | 12.01 | 12.09 | 11.97 | 12.08 | 527,400 | +0.08(+0.69%) |
Dec 06, 2019 | 12.06 | 12.11 | 12.00 | 12.00 | 520,255 | +0.02(+0.14%) |
Dec 05, 2019 | 12.00 | 12.04 | 11.95 | 11.98 | 648,689 | +0.00(+0.00%) |
Dec 04, 2019 | 11.90 | 12.08 | 11.87 | 11.98 | 532,356 | +0.04(+0.35%) |
Dec 03, 2019 | 11.99 | 12.03 | 11.90 | 11.94 | 766,551 | -0.05(-0.41%) |
Dec 02, 2019 | 12.22 | 12.22 | 11.94 | 11.99 | 819,164 | -0.22(-1.83%) |
Nov 29, 2019 | 12.17 | 12.26 | 12.13 | 12.21 | 271,685 | +0.04(+0.34%) |
Nov 27, 2019 | 12.11 | 12.20 | 12.10 | 12.17 | 360,996 | +0.06(+0.48%) |
Nov 26, 2019 | 11.97 | 12.20 | 11.97 | 12.11 | 670,862 | +0.15(+1.24%) |
Nov 25, 2019 | 11.82 | 12.02 | 11.80 | 11.97 | 725,940 | +0.19(+1.61%) |
Nov 22, 2019 | 11.84 | 11.86 | 11.59 | 11.78 | 807,189 | -0.01(-0.07%) |
Nov 21, 2019 | 11.91 | 11.91 | 11.67 | 11.78 | 608,533 | -0.11(-0.90%) |
Nov 20, 2019 | 12.07 | 12.07 | 11.74 | 11.89 | 1,295,153 | -0.20(-1.64%) |
Nov 19, 2019 | 12.10 | 12.11 | 11.99 | 12.09 | 1,153,304 | +0.02(+0.14%) |
Nov 18, 2019 | 12.06 | 12.15 | 12.02 | 12.07 | 680,889 | +0.03(+0.27%) |
Nov 15, 2019 | 12.18 | 12.21 | 12.01 | 12.04 | 940,913 | -0.09(-0.75%) |
Nov 14, 2019 | 12.06 | 12.19 | 12.06 | 12.13 | 653,475 | +0.09(+0.76%) |
Nov 13, 2019 | 11.92 | 12.08 | 11.85 | 12.04 | 398,459 | +0.09(+0.76%) |
Nov 12, 2019 | 12.08 | 12.14 | 11.95 | 11.95 | 691,257 | -0.10(-0.82%) |
Nov 11, 2019 | 11.90 | 12.05 | 11.90 | 12.05 | 549,412 | +0.12(+0.97%) |
Nov 08, 2019 | 11.90 | 11.99 | 11.89 | 11.93 | 411,097 | -0.02(-0.21%) |
Nov 07, 2019 | 12.20 | 12.20 | 11.93 | 11.96 | 439,266 | -0.23(-1.90%) |
Nov 06, 2019 | 12.14 | 12.25 | 12.10 | 12.19 | 609,418 | +0.07(+0.55%) |
Nov 05, 2019 | 12.19 | 12.24 | 12.05 | 12.12 | 531,641 | -0.09(-0.74%) |
Nov 04, 2019 | 12.16 | 12.25 | 12.08 | 12.21 | 1,025,384 | +0.08(+0.68%) |
Nov 01, 2019 | 12.06 | 12.22 | 12.02 | 12.13 | 774,393 | +0.15(+1.24%) |
Oct 31, 2019 | 11.92 | 12.04 | 11.81 | 11.98 | 760,657 | +0.05(+0.42%) |
Oct 30, 2019 | 11.67 | 11.97 | 11.61 | 11.93 | 798,898 | +0.28(+2.41%) |
Oct 29, 2019 | 11.61 | 11.70 | 11.60 | 11.65 | 494,351 | +0.05(+0.43%) |
Oct 28, 2019 | 11.61 | 11.68 | 11.52 | 11.60 | 637,917 | -0.03(-0.28%) |
Oct 25, 2019 | 11.63 | 11.63 | 11.51 | 11.63 | 442,925 | +0.00(+0.00%) |
Oct 24, 2019 | 11.76 | 11.76 | 11.54 | 11.63 | 677,425 | -0.08(-0.71%) |
Oct 23, 2019 | 11.78 | 11.84 | 11.56 | 11.72 | 813,055 | -0.01(-0.07%) |
Oct 22, 2019 | 11.59 | 11.76 | 11.54 | 11.73 | 1,850,558 | +0.17(+1.50%) |
Oct 21, 2019 | 11.55 | 11.68 | 11.51 | 11.55 | 1,071,720 | +0.05(+0.43%) |
Oct 18, 2019 | 11.33 | 11.55 | 11.31 | 11.50 | 1,134,784 | +0.13(+1.16%) |
Oct 17, 2019 | 11.32 | 11.40 | 11.30 | 11.37 | 564,370 | +0.07(+0.58%) |
Oct 16, 2019 | 11.26 | 11.33 | 11.25 | 11.30 | 585,515 | +0.05(+0.44%) |
Oct 15, 2019 | 11.30 | 11.39 | 11.21 | 11.25 | 665,907 | -0.02(-0.22%) |
Oct 14, 2019 | 11.17 | 11.30 | 11.13 | 11.28 | 517,790 | +0.13(+1.19%) |
Oct 11, 2019 | 11.00 | 11.22 | 10.97 | 11.15 | 782,743 | +0.19(+1.73%) |
Oct 10, 2019 | 10.97 | 11.01 | 10.91 | 10.96 | 677,626 | +0.03(+0.30%) |
Oct 09, 2019 | 11.06 | 11.08 | 10.92 | 10.92 | 447,252 | -0.07(-0.60%) |
Oct 08, 2019 | 10.97 | 11.04 | 10.92 | 10.99 | 1,112,244 | -0.01(-0.08%) |
Oct 07, 2019 | 11.00 | 11.06 | 10.95 | 11.00 | 599,834 | -0.01(-0.07%) |
Oct 04, 2019 | 10.99 | 11.04 | 10.87 | 11.01 | 460,956 | +0.05(+0.45%) |
Oct 03, 2019 | 10.99 | 11.08 | 10.86 | 10.96 | 566,437 | -0.03(-0.30%) |
Oct 02, 2019 | 11.04 | 11.08 | 10.93 | 10.99 | 483,178 | -0.03(-0.30%) |
Oct 01, 2019 | 11.17 | 11.24 | 10.97 | 11.02 | 431,645 | -0.17(-1.55%) |
Sep 30, 2019 | 11.27 | 11.35 | 11.19 | 11.20 | 572,856 | -0.07(-0.66%) |
Sep 27, 2019 | 11.32 | 11.36 | 11.18 | 11.27 | 455,027 | +0.00(+0.00%) |
Sep 26, 2019 | 11.11 | 11.28 | 11.11 | 11.27 | 681,928 | +0.17(+1.56%) |
Sep 25, 2019 | 11.02 | 11.13 | 11.02 | 11.10 | 5,472,714 | +0.12(+1.05%) |
Sep 24, 2019 | 10.96 | 11.02 | 10.91 | 10.98 | 608,655 | +0.05(+0.45%) |
Sep 23, 2019 | 10.87 | 10.96 | 10.84 | 10.93 | 594,814 | +0.02(+0.15%) |
Sep 20, 2019 | 10.93 | 11.16 | 10.92 | 10.92 | 1,475,449 | -0.02(-0.15%) |
Sep 19, 2019 | 10.95 | 11.05 | 10.89 | 10.93 | 551,561 | -0.01(-0.07%) |
Sep 18, 2019 | 11.05 | 11.09 | 10.83 | 10.94 | 506,861 | -0.08(-0.74%) |
Sep 17, 2019 | 10.95 | 11.02 | 10.84 | 11.02 | 523,826 | +0.07(+0.67%) |
Sep 16, 2019 | 11.09 | 11.09 | 10.86 | 10.95 | 530,832 | -0.08(-0.74%) |
Sep 13, 2019 | 10.98 | 11.11 | 10.88 | 11.03 | 933,910 | +0.06(+0.59%) |
Sep 12, 2019 | 10.99 | 11.02 | 10.82 | 10.96 | 768,374 | +0.04(+0.37%) |
Sep 11, 2019 | 10.75 | 10.96 | 10.68 | 10.92 | 766,913 | +0.18(+1.66%) |
Sep 10, 2019 | 10.53 | 10.75 | 10.53 | 10.75 | 741,754 | +0.20(+1.93%) |
Sep 09, 2019 | 10.37 | 10.58 | 10.30 | 10.54 | 683,668 | +0.17(+1.65%) |
Sep 06, 2019 | 10.23 | 10.42 | 10.21 | 10.37 | 739,894 | +0.16(+1.59%) |
Sep 05, 2019 | 10.18 | 10.23 | 10.05 | 10.21 | 803,157 | +0.05(+0.48%) |
Sep 04, 2019 | 9.973 | 10.16 | 9.973 | 10.16 | 479,476 | +0.23(+2.29%) |
Sep 03, 2019 | 9.648 | 9.941 | 9.632 | 9.933 | 672,783 | +0.26(+2.69%) |
Aug 30, 2019 | 9.681 | 9.705 | 9.587 | 9.673 | 551,291 | -0.01(-0.08%) |
Aug 29, 2019 | 9.648 | 9.729 | 9.598 | 9.681 | 280,005 | +0.09(+0.93%) |
Aug 28, 2019 | 9.542 | 9.640 | 9.494 | 9.591 | 743,741 | +0.06(+0.60%) |
Aug 27, 2019 | 9.729 | 9.729 | 9.526 | 9.534 | 453,589 | -0.11(-1.18%) |
Aug 26, 2019 | 9.729 | 9.729 | 9.571 | 9.648 | 530,133 | -0.02(-0.25%) |
Aug 23, 2019 | 9.843 | 10.00 | 9.640 | 9.673 | 967,005 | -0.18(-1.82%) |
Aug 22, 2019 | 9.681 | 9.876 | 9.664 | 9.851 | 683,615 | +0.19(+1.93%) |
Aug 21, 2019 | 9.656 | 9.664 | 9.551 | 9.664 | 546,745 | +0.05(+0.51%) |
Aug 20, 2019 | 9.754 | 9.778 | 9.599 | 9.616 | 652,637 | -0.12(-1.25%) |
Aug 19, 2019 | 9.811 | 9.819 | 9.701 | 9.738 | 441,449 | -0.02(-0.17%) |
Aug 16, 2019 | 9.640 | 9.803 | 9.616 | 9.754 | 585,493 | +0.11(+1.10%) |
Aug 15, 2019 | 9.608 | 9.721 | 9.567 | 9.648 | 381,870 | -0.05(-0.50%) |
Aug 14, 2019 | 9.762 | 9.819 | 9.648 | 9.697 | 402,923 | -0.15(-1.57%) |
Aug 13, 2019 | 9.843 | 9.941 | 9.811 | 9.851 | 756,170 | -0.02(-0.25%) |
Aug 12, 2019 | 9.998 | 10.01 | 9.835 | 9.876 | 400,671 | -0.12(-1.22%) |
Aug 09, 2019 | 9.998 | 10.02 | 9.864 | 9.998 | 656,358 | -0.01(-0.08%) |
Aug 08, 2019 | 9.892 | 10.03 | 9.803 | 10.01 | 525,511 | +0.15(+1.48%) |
Aug 07, 2019 | 9.689 | 9.872 | 9.591 | 9.859 | 587,414 | +0.14(+1.42%) |
Aug 06, 2019 | 9.786 | 9.811 | 9.563 | 9.721 | 864,189 | -0.09(-0.91%) |
Aug 05, 2019 | 10.07 | 10.07 | 9.664 | 9.811 | 852,011 | -0.32(-3.13%) |
Aug 02, 2019 | 9.990 | 10.18 | 9.957 | 10.13 | 892,573 | +0.12(+1.22%) |
Aug 01, 2019 | 10.04 | 10.14 | 9.888 | 10.01 | 1,343,661 | +0.05(+0.49%) |
Jul 31, 2019 | 9.835 | 9.973 | 9.762 | 9.957 | 1,484,166 | +0.12(+1.24%) |
Jul 30, 2019 | 9.648 | 9.843 | 9.648 | 9.835 | 911,021 | +0.14(+1.42%) |
Jul 29, 2019 | 9.648 | 9.766 | 9.648 | 9.697 | 916,392 | +0.08(+0.85%) |
Jul 26, 2019 | 9.518 | 9.632 | 9.437 | 9.616 | 876,456 | +0.10(+1.02%) |
Jul 25, 2019 | 9.640 | 9.648 | 9.486 | 9.518 | 540,858 | -0.11(-1.18%) |
Jul 24, 2019 | 9.437 | 9.673 | 9.396 | 9.632 | 796,693 | +0.22(+2.33%) |
Jul 23, 2019 | 9.274 | 9.445 | 9.258 | 9.412 | 855,346 | +0.15(+1.58%) |
Jul 22, 2019 | 9.307 | 9.356 | 9.209 | 9.266 | 319,596 | -0.02(-0.18%) |
Jul 19, 2019 | 9.437 | 9.526 | 9.274 | 9.282 | 590,537 | -0.18(-1.89%) |
Jul 18, 2019 | 9.494 | 9.534 | 9.299 | 9.461 | 873,898 | -0.03(-0.34%) |
Jul 17, 2019 | 9.494 | 9.559 | 9.351 | 9.494 | 638,503 | -0.01(-0.09%) |
Jul 16, 2019 | 9.494 | 9.591 | 9.477 | 9.502 | 270,162 | -0.04(-0.43%) |
Jul 15, 2019 | 9.583 | 9.624 | 9.477 | 9.542 | 781,901 | -0.02(-0.17%) |
Jul 12, 2019 | 9.315 | 9.616 | 9.315 | 9.559 | 476,121 | -0.03(-0.34%) |
Jul 11, 2019 | 9.729 | 9.746 | 9.429 | 9.591 | 661,098 | -0.12(-1.26%) |
Jul 10, 2019 | 9.770 | 9.803 | 9.656 | 9.713 | 1,358,275 | -0.01(-0.08%) |
Jul 09, 2019 | 9.713 | 9.729 | 9.591 | 9.721 | 649,409 | +0.00(+0.00%) |
Jul 08, 2019 | 9.746 | 9.758 | 9.693 | 9.721 | 579,636 | -0.05(-0.50%) |
Jul 05, 2019 | 9.616 | 9.778 | 9.542 | 9.770 | 386,679 | +0.08(+0.84%) |
Jul 03, 2019 | 9.705 | 9.778 | 9.656 | 9.689 | 497,405 | +0.02(+0.17%) |
Jul 02, 2019 | 9.559 | 9.673 | 9.486 | 9.673 | 630,279 | +0.16(+1.71%) |
Jul 01, 2019 | 9.892 | 9.892 | 9.380 | 9.510 | 812,554 | -0.33(-3.39%) |
Jun 28, 2019 | 9.778 | 9.925 | 9.778 | 9.843 | 1,125,466 | +0.08(+0.83%) |
Jun 27, 2019 | 9.575 | 9.762 | 9.510 | 9.762 | 769,986 | +0.23(+2.39%) |
Jun 26, 2019 | 10.03 | 10.03 | 9.534 | 9.534 | 1,393,027 | -0.46(-4.63%) |
Jun 25, 2019 | 10.04 | 10.16 | 9.953 | 9.998 | 708,347 | -0.02(-0.16%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.01 | 10.01 | 490,627 | -0.21(-2.07%) |
Jun 21, 2019 | 10.28 | 10.28 | 10.13 | 10.23 | 1,128,296 | -0.11(-1.10%) |
Jun 20, 2019 | 10.40 | 10.44 | 10.29 | 10.34 | 383,513 | -0.01(-0.08%) |
Jun 19, 2019 | 10.21 | 10.38 | 10.17 | 10.35 | 543,719 | +0.09(+0.87%) |
Jun 18, 2019 | 10.29 | 10.37 | 10.18 | 10.26 | 647,533 | +0.00(+0.00%) |
Jun 17, 2019 | 10.15 | 10.32 | 10.15 | 10.26 | 431,060 | +0.10(+1.02%) |
Jun 14, 2019 | 10.19 | 10.19 | 10.11 | 10.15 | 501,694 | +0.02(+0.24%) |
Jun 13, 2019 | 10.07 | 10.14 | 9.994 | 10.13 | 710,096 | +0.10(+0.95%) |
Jun 12, 2019 | 9.970 | 10.07 | 9.954 | 10.03 | 479,992 | +0.06(+0.56%) |
Jun 11, 2019 | 10.00 | 10.04 | 9.882 | 9.978 | 780,849 | -0.01(-0.08%) |
Jun 10, 2019 | 10.11 | 10.11 | 9.930 | 9.986 | 741,485 | -0.10(-1.03%) |
Jun 07, 2019 | 10.09 | 10.14 | 10.03 | 10.09 | 694,336 | +0.04(+0.40%) |
Jun 06, 2019 | 10.07 | 10.12 | 9.930 | 10.05 | 642,158 | +0.00(+0.00%) |
Jun 05, 2019 | 9.882 | 10.06 | 9.866 | 10.05 | 453,858 | +0.19(+1.95%) |
Jun 04, 2019 | 9.802 | 9.898 | 9.738 | 9.858 | 404,280 | +0.06(+0.65%) |
Jun 03, 2019 | 9.818 | 9.850 | 9.643 | 9.794 | 1,049,393 | +0.07(+0.74%) |
May 31, 2019 | 9.675 | 9.802 | 9.571 | 9.723 | 674,309 | -0.02(-0.16%) |
May 30, 2019 | 9.786 | 9.882 | 9.723 | 9.738 | 366,691 | -0.06(-0.57%) |
May 29, 2019 | 9.882 | 9.978 | 9.778 | 9.794 | 658,273 | -0.25(-2.47%) |
May 28, 2019 | 10.19 | 10.23 | 10.04 | 10.04 | 731,196 | -0.12(-1.18%) |
May 24, 2019 | 10.10 | 10.19 | 10.04 | 10.16 | 507,953 | +0.12(+1.19%) |
May 23, 2019 | 10.02 | 10.07 | 9.978 | 10.04 | 697,955 | -0.06(-0.55%) |
May 22, 2019 | 10.08 | 10.16 | 10.05 | 10.10 | 491,922 | -0.01(-0.08%) |
May 21, 2019 | 10.04 | 10.15 | 10.03 | 10.11 | 324,280 | +0.10(+0.96%) |
May 20, 2019 | 10.10 | 10.15 | 10.01 | 10.01 | 460,241 | -0.12(-1.18%) |
May 17, 2019 | 10.06 | 10.18 | 10.01 | 10.13 | 536,618 | +0.03(+0.32%) |
May 16, 2019 | 10.12 | 10.19 | 10.09 | 10.10 | 470,161 | -0.02(-0.16%) |
May 15, 2019 | 10.07 | 10.19 | 10.03 | 10.11 | 457,003 | +0.01(+0.08%) |
May 14, 2019 | 10.14 | 10.19 | 10.08 | 10.11 | 460,266 | -0.02(-0.16%) |
May 13, 2019 | 9.986 | 10.19 | 9.986 | 10.12 | 489,620 | -0.02(-0.16%) |
May 10, 2019 | 10.00 | 10.16 | 10.00 | 10.14 | 493,308 | +0.14(+1.36%) |
May 09, 2019 | 9.986 | 10.05 | 9.882 | 10.00 | 717,804 | +0.00(+0.00%) |
May 08, 2019 | 9.922 | 10.09 | 9.922 | 10.00 | 655,143 | +0.06(+0.56%) |
May 07, 2019 | 10.23 | 10.29 | 9.898 | 9.946 | 504,669 | -0.31(-3.04%) |
May 06, 2019 | 10.11 | 10.29 | 10.07 | 10.26 | 759,783 | +0.05(+0.47%) |
May 03, 2019 | 10.11 | 10.23 | 10.01 | 10.21 | 1,041,192 | +0.19(+1.91%) |
May 02, 2019 | 9.882 | 10.11 | 9.834 | 10.02 | 994,849 | +0.24(+2.45%) |
May 01, 2019 | 9.746 | 9.882 | 9.691 | 9.778 | 1,368,117 | +0.09(+0.91%) |
Apr 30, 2019 | 9.563 | 9.746 | 9.507 | 9.691 | 1,057,139 | +0.12(+1.25%) |
Apr 29, 2019 | 9.651 | 9.691 | 9.555 | 9.571 | 905,296 | -0.05(-0.50%) |
Apr 26, 2019 | 9.523 | 9.659 | 9.475 | 9.619 | 569,288 | +0.14(+1.52%) |
Apr 25, 2019 | 9.507 | 9.515 | 9.343 | 9.475 | 677,183 | -0.02(-0.17%) |
Apr 24, 2019 | 9.523 | 9.738 | 9.467 | 9.491 | 1,279,029 | +0.06(+0.59%) |
Apr 23, 2019 | 9.283 | 9.467 | 9.219 | 9.435 | 814,241 | +0.17(+1.81%) |
Apr 22, 2019 | 9.483 | 9.515 | 9.131 | 9.267 | 899,173 | -0.26(-2.77%) |
Apr 18, 2019 | 9.419 | 9.603 | 9.395 | 9.531 | 527,605 | +0.10(+1.10%) |
Apr 17, 2019 | 9.467 | 9.515 | 9.355 | 9.427 | 537,568 | +0.00(+0.00%) |
Apr 16, 2019 | 9.659 | 9.659 | 9.395 | 9.427 | 527,831 | -0.22(-2.32%) |
Apr 15, 2019 | 9.699 | 9.730 | 9.595 | 9.651 | 359,300 | -0.02(-0.17%) |
Apr 12, 2019 | 9.603 | 9.667 | 9.507 | 9.667 | 293,781 | +0.06(+0.67%) |
Apr 11, 2019 | 9.659 | 9.707 | 9.571 | 9.603 | 292,508 | -0.06(-0.66%) |
Apr 10, 2019 | 9.499 | 9.699 | 9.499 | 9.667 | 724,218 | +0.20(+2.11%) |
Apr 09, 2019 | 9.611 | 9.611 | 9.443 | 9.467 | 390,060 | -0.12(-1.25%) |
Apr 08, 2019 | 9.675 | 9.675 | 9.563 | 9.587 | 308,702 | -0.10(-0.99%) |
Apr 05, 2019 | 9.619 | 9.754 | 9.563 | 9.683 | 892,236 | +0.10(+1.00%) |
Apr 04, 2019 | 9.587 | 9.619 | 9.519 | 9.587 | 630,341 | +0.00(+0.00%) |
Apr 03, 2019 | 9.667 | 9.667 | 9.555 | 9.587 | 422,709 | -0.03(-0.33%) |
Apr 02, 2019 | 9.587 | 9.651 | 9.451 | 9.619 | 682,161 | +0.02(+0.25%) |
Apr 01, 2019 | 9.595 | 9.595 | 9.427 | 9.595 | 511,270 | +0.00(+0.00%) |
Mar 29, 2019 | 9.691 | 9.699 | 9.587 | 9.595 | 723,877 | -0.07(-0.74%) |
Mar 28, 2019 | 9.507 | 9.667 | 9.491 | 9.667 | 592,371 | +0.13(+1.34%) |
Mar 27, 2019 | 9.523 | 9.591 | 9.423 | 9.539 | 592,567 | +0.02(+0.25%) |
Mar 26, 2019 | 9.347 | 9.523 | 9.331 | 9.515 | 793,703 | +0.23(+2.50%) |
Mar 25, 2019 | 9.243 | 9.363 | 9.112 | 9.283 | 518,938 | +0.05(+0.52%) |
Mar 22, 2019 | 9.347 | 9.403 | 9.227 | 9.235 | 614,976 | -0.11(-1.20%) |
Mar 21, 2019 | 9.115 | 9.355 | 9.107 | 9.347 | 600,732 | +0.20(+2.18%) |
Mar 20, 2019 | 9.123 | 9.227 | 9.008 | 9.147 | 941,326 | +0.00(+0.00%) |
Mar 19, 2019 | 9.139 | 9.211 | 9.099 | 9.147 | 648,661 | +0.03(+0.35%) |
Mar 18, 2019 | 9.115 | 9.170 | 9.013 | 9.115 | 909,803 | -0.02(-0.17%) |
Mar 15, 2019 | 9.327 | 9.335 | 9.076 | 9.131 | 1,547,629 | -0.16(-1.69%) |
Mar 14, 2019 | 9.296 | 9.319 | 9.229 | 9.288 | 855,534 | +0.01(+0.08%) |
Mar 13, 2019 | 9.256 | 9.382 | 9.209 | 9.280 | 901,248 | +0.14(+1.54%) |
Mar 12, 2019 | 9.037 | 9.256 | 9.013 | 9.139 | 806,711 | +0.12(+1.30%) |
Mar 11, 2019 | 8.959 | 9.037 | 8.825 | 9.021 | 1,289,789 | +0.07(+0.79%) |
Mar 08, 2019 | 9.100 | 9.155 | 8.880 | 8.951 | 1,738,116 | -0.13(-1.47%) |
Mar 07, 2019 | 9.115 | 9.264 | 9.045 | 9.084 | 2,632,437 | -0.02(-0.17%) |
Mar 06, 2019 | 9.429 | 9.468 | 9.076 | 9.100 | 3,075,462 | -0.42(-4.37%) |
Mar 05, 2019 | 9.390 | 9.515 | 9.374 | 9.515 | 1,645,067 | +0.13(+1.34%) |
Mar 04, 2019 | 9.413 | 9.452 | 9.260 | 9.390 | 1,986,360 | -0.05(-0.58%) |
Mar 01, 2019 | 9.954 | 9.970 | 9.378 | 9.445 | 2,204,446 | -0.49(-4.97%) |
Feb 28, 2019 | 9.907 | 10.06 | 9.844 | 9.938 | 780,350 | +0.01(+0.08%) |
Feb 27, 2019 | 9.829 | 9.930 | 9.762 | 9.930 | 751,222 | +0.01(+0.08%) |
Feb 26, 2019 | 10.03 | 10.04 | 9.801 | 9.923 | 658,797 | -0.12(-1.17%) |
Feb 25, 2019 | 10.00 | 10.06 | 9.938 | 10.04 | 1,821,012 | +0.05(+0.55%) |
Feb 22, 2019 | 10.04 | 10.07 | 9.970 | 9.985 | 1,209,141 | -0.01(-0.08%) |
Feb 21, 2019 | 10.02 | 10.23 | 9.546 | 9.993 | 2,189,616 | -0.47(-4.49%) |
Feb 20, 2019 | 10.48 | 10.49 | 10.33 | 10.46 | 663,582 | -0.04(-0.37%) |
Feb 19, 2019 | 10.45 | 10.60 | 10.45 | 10.50 | 533,620 | +0.03(+0.30%) |
Feb 15, 2019 | 10.57 | 10.57 | 10.45 | 10.47 | 397,305 | -0.03(-0.30%) |
Feb 14, 2019 | 10.50 | 10.56 | 10.45 | 10.50 | 693,950 | +0.00(+0.00%) |
Feb 13, 2019 | 10.42 | 10.53 | 10.41 | 10.50 | 811,284 | +0.05(+0.45%) |
Feb 12, 2019 | 10.53 | 10.53 | 10.38 | 10.46 | 596,257 | -0.07(-0.67%) |
Feb 11, 2019 | 10.47 | 10.59 | 10.46 | 10.53 | 635,505 | +0.03(+0.30%) |
Feb 08, 2019 | 10.43 | 10.56 | 10.41 | 10.49 | 394,116 | +0.05(+0.45%) |
Feb 07, 2019 | 10.36 | 10.51 | 10.30 | 10.45 | 452,715 | +0.04(+0.38%) |
Feb 06, 2019 | 10.43 | 10.46 | 10.35 | 10.41 | 450,908 | -0.04(-0.38%) |
Feb 05, 2019 | 10.42 | 10.46 | 10.29 | 10.45 | 692,264 | +0.05(+0.53%) |
Feb 04, 2019 | 10.28 | 10.42 | 10.22 | 10.39 | 569,033 | +0.12(+1.14%) |