Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.00 | 11.01 | 10.92 | 10.95 | 169,372 | -0.05(-0.41%) |
Jan 30, 2020 | 10.95 | 11.01 | 10.95 | 11.00 | 250,141 | +0.01(+0.06%) |
Jan 29, 2020 | 11.01 | 11.04 | 10.99 | 10.99 | 274,617 | -0.02(-0.18%) |
Jan 28, 2020 | 11.00 | 11.02 | 11.00 | 11.01 | 96,918 | +0.05(+0.41%) |
Jan 27, 2020 | 10.94 | 10.97 | 10.92 | 10.97 | 148,880 | -0.05(-0.41%) |
Jan 24, 2020 | 11.09 | 11.13 | 11.01 | 11.01 | 217,435 | -0.08(-0.70%) |
Jan 23, 2020 | 11.10 | 11.12 | 11.07 | 11.09 | 133,191 | -0.03(-0.23%) |
Jan 22, 2020 | 11.09 | 11.13 | 11.09 | 11.12 | 111,544 | +0.05(+0.41%) |
Jan 21, 2020 | 11.06 | 11.09 | 11.05 | 11.07 | 175,537 | -0.03(-0.23%) |
Jan 17, 2020 | 11.09 | 11.12 | 11.07 | 11.10 | 141,117 | +0.01(+0.12%) |
Jan 16, 2020 | 11.06 | 11.08 | 11.04 | 11.08 | 84,956 | +0.06(+0.53%) |
Jan 15, 2020 | 10.99 | 11.06 | 10.98 | 11.03 | 176,762 | +0.04(+0.38%) |
Jan 14, 2020 | 10.98 | 11.01 | 10.97 | 10.98 | 108,533 | +0.02(+0.16%) |
Jan 13, 2020 | 10.94 | 10.99 | 10.93 | 10.97 | 1,434,432 | +0.03(+0.24%) |
Jan 10, 2020 | 10.94 | 10.95 | 10.93 | 10.94 | 244,000 | -0.01(-0.06%) |
Jan 09, 2020 | 10.94 | 10.97 | 10.94 | 10.95 | 91,094 | +0.01(+0.12%) |
Jan 08, 2020 | 10.92 | 10.95 | 10.91 | 10.93 | 77,450 | +0.01(+0.06%) |
Jan 07, 2020 | 10.93 | 10.95 | 10.91 | 10.93 | 282,106 | -0.01(-0.06%) |
Jan 06, 2020 | 10.91 | 10.94 | 10.88 | 10.93 | 349,607 | +0.03(+0.24%) |
Jan 03, 2020 | 10.86 | 10.93 | 10.86 | 10.91 | 94,590 | -0.01(-0.12%) |
Jan 02, 2020 | 10.91 | 10.95 | 10.88 | 10.92 | 163,300 | +0.01(+0.12%) |
Dec 31, 2019 | 10.88 | 10.91 | 10.88 | 10.91 | 153,709 | +0.02(+0.18%) |
Dec 30, 2019 | 11.07 | 11.14 | 10.86 | 10.89 | 188,032 | -0.02(-0.20%) |
Dec 27, 2019 | 10.95 | 10.96 | 10.91 | 10.91 | 66,374 | -0.03(-0.29%) |
Dec 26, 2019 | 10.92 | 10.94 | 10.91 | 10.94 | 78,985 | +0.01(+0.06%) |
Dec 24, 2019 | 10.90 | 10.94 | 10.90 | 10.94 | 59,156 | +0.02(+0.17%) |
Dec 23, 2019 | 10.96 | 10.97 | 10.88 | 10.92 | 149,547 | -0.08(-0.74%) |
Dec 20, 2019 | 10.94 | 11.01 | 10.94 | 11.00 | 1,401,401 | +0.03(+0.29%) |
Dec 19, 2019 | 10.96 | 10.99 | 10.94 | 10.97 | 160,771 | +0.01(+0.06%) |
Dec 18, 2019 | 11.02 | 11.03 | 10.95 | 10.96 | 205,367 | -0.04(-0.35%) |
Dec 17, 2019 | 10.96 | 11.01 | 10.96 | 11.00 | 156,285 | +0.04(+0.41%) |
Dec 16, 2019 | 10.92 | 10.97 | 10.92 | 10.96 | 113,753 | +0.06(+0.58%) |
Dec 13, 2019 | 10.88 | 10.90 | 10.85 | 10.89 | 333,913 | +0.02(+0.18%) |
Dec 12, 2019 | 10.83 | 10.90 | 10.82 | 10.87 | 103,555 | +0.04(+0.35%) |
Dec 11, 2019 | 10.82 | 10.83 | 10.80 | 10.83 | 106,787 | +0.02(+0.21%) |
Dec 10, 2019 | 10.80 | 10.81 | 10.77 | 10.81 | 101,509 | +0.03(+0.27%) |
Dec 09, 2019 | 10.75 | 10.81 | 10.75 | 10.78 | 69,688 | +0.02(+0.18%) |
Dec 06, 2019 | 10.73 | 10.77 | 10.73 | 10.76 | 141,850 | +0.04(+0.42%) |
Dec 05, 2019 | 10.76 | 10.80 | 10.71 | 10.72 | 68,447 | +0.01(+0.06%) |
Dec 04, 2019 | 10.69 | 10.74 | 10.69 | 10.71 | 101,324 | +0.04(+0.42%) |
Dec 03, 2019 | 10.66 | 10.67 | 10.62 | 10.67 | 199,044 | -0.03(-0.30%) |
Dec 02, 2019 | 10.77 | 10.77 | 10.70 | 10.70 | 74,699 | -0.05(-0.48%) |
Nov 29, 2019 | 10.71 | 10.77 | 10.69 | 10.75 | 143,890 | +0.04(+0.36%) |
Nov 27, 2019 | 10.64 | 10.72 | 10.63 | 10.71 | 87,715 | +0.10(+0.96%) |
Nov 26, 2019 | 10.59 | 10.64 | 10.58 | 10.61 | 56,644 | +0.01(+0.06%) |
Nov 25, 2019 | 10.53 | 10.62 | 10.53 | 10.60 | 109,962 | +0.08(+0.79%) |
Nov 22, 2019 | 10.52 | 10.55 | 10.52 | 10.52 | 51,154 | -0.03(-0.24%) |
Nov 21, 2019 | 10.60 | 10.60 | 10.52 | 10.55 | 85,154 | -0.02(-0.18%) |
Nov 20, 2019 | 10.58 | 10.59 | 10.55 | 10.57 | 52,508 | -0.02(-0.18%) |
Nov 19, 2019 | 10.55 | 10.59 | 10.53 | 10.59 | 67,040 | +0.05(+0.48%) |
Nov 18, 2019 | 10.53 | 10.55 | 10.52 | 10.53 | 53,730 | -0.01(-0.12%) |
Nov 15, 2019 | 10.54 | 10.56 | 10.52 | 10.55 | 48,015 | +0.00(+0.00%) |
Nov 14, 2019 | 10.55 | 10.57 | 10.52 | 10.55 | 130,428 | +0.01(+0.08%) |
Nov 13, 2019 | 10.55 | 10.55 | 10.52 | 10.54 | 59,255 | -0.01(-0.14%) |
Nov 12, 2019 | 10.49 | 10.55 | 10.49 | 10.55 | 40,959 | +0.07(+0.64%) |
Nov 11, 2019 | 10.48 | 10.49 | 10.47 | 10.49 | 62,706 | +0.00(+0.03%) |
Nov 08, 2019 | 10.48 | 10.52 | 10.48 | 10.48 | 146,714 | +0.00(+0.00%) |
Nov 07, 2019 | 10.55 | 10.55 | 10.47 | 10.48 | 110,779 | -0.06(-0.60%) |
Nov 06, 2019 | 10.52 | 10.55 | 10.49 | 10.55 | 70,931 | +0.05(+0.49%) |
Nov 05, 2019 | 10.51 | 10.54 | 10.50 | 10.50 | 71,259 | -0.02(-0.18%) |
Nov 04, 2019 | 10.52 | 10.53 | 10.50 | 10.52 | 216,088 | +0.01(+0.12%) |
Nov 01, 2019 | 10.46 | 10.50 | 10.45 | 10.50 | 207,597 | +0.08(+0.73%) |
Oct 31, 2019 | 10.45 | 10.48 | 10.42 | 10.43 | 91,421 | -0.03(-0.30%) |
Oct 30, 2019 | 10.47 | 10.47 | 10.40 | 10.46 | 146,754 | +0.00(+0.00%) |
Oct 29, 2019 | 10.45 | 10.47 | 10.42 | 10.46 | 256,797 | +0.00(+0.00%) |
Oct 28, 2019 | 10.43 | 10.49 | 10.43 | 10.46 | 62,207 | +0.06(+0.55%) |
Oct 25, 2019 | 10.43 | 10.43 | 10.39 | 10.40 | 84,106 | -0.03(-0.24%) |
Oct 24, 2019 | 10.45 | 10.48 | 10.39 | 10.43 | 93,108 | -0.01(-0.06%) |
Oct 23, 2019 | 10.46 | 10.46 | 10.42 | 10.43 | 77,972 | -0.01(-0.12%) |
Oct 22, 2019 | 10.45 | 10.48 | 10.41 | 10.45 | 143,294 | +0.00(+0.00%) |
Oct 21, 2019 | 10.39 | 10.48 | 10.39 | 10.45 | 110,663 | +0.03(+0.31%) |
Oct 18, 2019 | 10.38 | 10.45 | 10.38 | 10.41 | 61,039 | +0.04(+0.38%) |
Oct 17, 2019 | 10.36 | 10.38 | 10.35 | 10.37 | 63,118 | +0.02(+0.24%) |
Oct 16, 2019 | 10.34 | 10.37 | 10.34 | 10.35 | 52,459 | -0.01(-0.06%) |
Oct 15, 2019 | 10.27 | 10.38 | 10.27 | 10.36 | 46,644 | +0.08(+0.81%) |
Oct 14, 2019 | 10.32 | 10.32 | 10.25 | 10.27 | 157,524 | -0.03(-0.31%) |
Oct 11, 2019 | 10.32 | 10.38 | 10.30 | 10.30 | 104,661 | +0.02(+0.19%) |
Oct 10, 2019 | 10.23 | 10.31 | 10.23 | 10.29 | 51,574 | +0.04(+0.40%) |
Oct 09, 2019 | 10.22 | 10.26 | 10.22 | 10.24 | 127,348 | +0.03(+0.28%) |
Oct 08, 2019 | 10.27 | 10.29 | 10.21 | 10.22 | 111,678 | -0.08(-0.80%) |
Oct 07, 2019 | 10.25 | 10.31 | 10.21 | 10.30 | 89,729 | +0.07(+0.65%) |
Oct 04, 2019 | 10.16 | 10.25 | 10.16 | 10.23 | 115,175 | +0.09(+0.86%) |
Oct 03, 2019 | 10.16 | 10.23 | 10.13 | 10.14 | 137,707 | -0.01(-0.13%) |
Oct 02, 2019 | 10.36 | 10.36 | 10.11 | 10.16 | 235,539 | -0.20(-1.97%) |
Oct 01, 2019 | 10.51 | 10.54 | 10.36 | 10.36 | 217,774 | -0.15(-1.41%) |
Sep 30, 2019 | 10.55 | 10.59 | 10.50 | 10.51 | 421,913 | -0.03(-0.30%) |
Sep 27, 2019 | 10.59 | 10.61 | 10.51 | 10.54 | 126,881 | -0.04(-0.35%) |
Sep 26, 2019 | 10.53 | 10.61 | 10.52 | 10.58 | 254,900 | +0.06(+0.59%) |
Sep 25, 2019 | 10.50 | 10.55 | 10.49 | 10.52 | 102,896 | -0.00(-0.03%) |
Sep 24, 2019 | 10.60 | 10.62 | 10.52 | 10.52 | 111,096 | -0.07(-0.62%) |
Sep 23, 2019 | 10.61 | 10.63 | 10.58 | 10.59 | 125,465 | -0.01(-0.06%) |
Sep 20, 2019 | 10.55 | 10.61 | 10.54 | 10.59 | 117,899 | +0.06(+0.59%) |
Sep 19, 2019 | 10.54 | 10.59 | 10.52 | 10.53 | 136,624 | +0.00(+0.00%) |
Sep 18, 2019 | 10.52 | 10.55 | 10.49 | 10.53 | 56,877 | +0.00(+0.00%) |
Sep 17, 2019 | 10.53 | 10.53 | 10.47 | 10.53 | 79,192 | +0.00(+0.00%) |
Sep 16, 2019 | 10.50 | 10.55 | 10.46 | 10.53 | 230,782 | +0.02(+0.18%) |
Sep 13, 2019 | 10.47 | 10.53 | 10.47 | 10.51 | 112,124 | +0.04(+0.42%) |
Sep 12, 2019 | 10.48 | 10.50 | 10.44 | 10.47 | 51,777 | +0.02(+0.21%) |
Sep 11, 2019 | 10.43 | 10.47 | 10.41 | 10.45 | 1,234,823 | +0.02(+0.15%) |
Sep 10, 2019 | 10.41 | 10.44 | 10.40 | 10.43 | 97,944 | +0.05(+0.48%) |
Sep 09, 2019 | 10.32 | 10.40 | 10.32 | 10.38 | 101,035 | +0.05(+0.48%) |
Sep 06, 2019 | 10.34 | 10.34 | 10.30 | 10.33 | 83,090 | -0.01(-0.06%) |
Sep 05, 2019 | 10.30 | 10.35 | 10.28 | 10.34 | 119,701 | +0.06(+0.61%) |
Sep 04, 2019 | 10.22 | 10.27 | 10.22 | 10.27 | 465,114 | +0.06(+0.55%) |
Sep 03, 2019 | 10.22 | 10.25 | 10.19 | 10.22 | 68,514 | -0.04(-0.42%) |
Aug 30, 2019 | 10.27 | 10.30 | 10.25 | 10.26 | 226,013 | +0.01(+0.06%) |
Aug 29, 2019 | 10.22 | 10.26 | 10.21 | 10.26 | 121,596 | +0.06(+0.61%) |
Aug 28, 2019 | 10.13 | 10.22 | 10.09 | 10.19 | 172,100 | -0.01(-0.12%) |
Aug 27, 2019 | 10.27 | 10.27 | 10.17 | 10.21 | 36,369 | -0.04(-0.37%) |
Aug 26, 2019 | 10.22 | 10.26 | 10.21 | 10.24 | 54,376 | +0.02(+0.18%) |
Aug 23, 2019 | 10.30 | 10.32 | 10.21 | 10.22 | 70,418 | -0.09(-0.85%) |
Aug 22, 2019 | 10.33 | 10.34 | 10.29 | 10.31 | 39,038 | +0.00(+0.00%) |
Aug 21, 2019 | 10.30 | 10.32 | 10.28 | 10.31 | 69,064 | +0.01(+0.06%) |
Aug 20, 2019 | 10.32 | 10.33 | 10.25 | 10.30 | 67,216 | +0.01(+0.12%) |
Aug 19, 2019 | 10.24 | 10.31 | 10.23 | 10.29 | 285,508 | +0.06(+0.61%) |
Aug 16, 2019 | 10.07 | 10.23 | 10.07 | 10.23 | 68,333 | +0.20(+1.99%) |
Aug 15, 2019 | 10.04 | 10.06 | 9.981 | 10.03 | 138,779 | +0.04(+0.37%) |
Aug 14, 2019 | 10.06 | 10.06 | 9.981 | 9.993 | 114,172 | -0.14(-1.35%) |
Aug 13, 2019 | 10.06 | 10.18 | 10.06 | 10.13 | 63,657 | +0.06(+0.56%) |
Aug 12, 2019 | 10.09 | 10.09 | 10.03 | 10.07 | 58,391 | -0.04(-0.37%) |
Aug 09, 2019 | 10.22 | 10.22 | 10.11 | 10.11 | 73,145 | -0.09(-0.92%) |
Aug 08, 2019 | 10.03 | 10.21 | 10.03 | 10.21 | 110,850 | +0.21(+2.06%) |
Aug 07, 2019 | 10.02 | 10.02 | 9.912 | 10.000 | 96,555 | -0.04(-0.43%) |
Aug 06, 2019 | 9.968 | 10.09 | 9.968 | 10.04 | 123,242 | +0.11(+1.07%) |
Aug 05, 2019 | 10.15 | 10.15 | 9.881 | 9.937 | 200,505 | -0.26(-2.57%) |
Aug 02, 2019 | 10.16 | 10.21 | 10.14 | 10.20 | 97,687 | +0.01(+0.12%) |
Aug 01, 2019 | 10.22 | 10.27 | 10.15 | 10.19 | 81,576 | -0.05(-0.49%) |
Jul 31, 2019 | 10.30 | 10.31 | 10.22 | 10.24 | 77,728 | -0.08(-0.79%) |
Jul 30, 2019 | 10.20 | 10.32 | 10.20 | 10.32 | 49,049 | +0.10(+0.98%) |
Jul 29, 2019 | 10.27 | 10.27 | 10.21 | 10.22 | 58,739 | -0.04(-0.36%) |
Jul 26, 2019 | 10.21 | 10.27 | 10.21 | 10.26 | 59,029 | +0.04(+0.43%) |
Jul 25, 2019 | 10.22 | 10.25 | 10.21 | 10.21 | 56,283 | -0.03(-0.24%) |
Jul 24, 2019 | 10.17 | 10.24 | 10.17 | 10.24 | 76,326 | +0.07(+0.67%) |
Jul 23, 2019 | 10.13 | 10.19 | 10.13 | 10.17 | 77,928 | +0.02(+0.18%) |
Jul 22, 2019 | 10.19 | 10.21 | 10.07 | 10.15 | 81,340 | -0.02(-0.18%) |
Jul 19, 2019 | 10.19 | 10.21 | 10.17 | 10.17 | 75,230 | -0.02(-0.18%) |
Jul 18, 2019 | 10.19 | 10.20 | 10.17 | 10.19 | 125,574 | +0.01(+0.12%) |
Jul 17, 2019 | 10.24 | 10.26 | 10.17 | 10.17 | 114,937 | -0.06(-0.55%) |
Jul 16, 2019 | 10.24 | 10.29 | 10.23 | 10.23 | 92,517 | -0.02(-0.18%) |
Jul 15, 2019 | 10.24 | 10.26 | 10.22 | 10.25 | 123,113 | +0.01(+0.12%) |
Jul 12, 2019 | 10.21 | 10.26 | 10.21 | 10.24 | 91,431 | +0.02(+0.18%) |
Jul 11, 2019 | 10.24 | 10.26 | 10.22 | 10.22 | 122,339 | -0.02(-0.18%) |
Jul 10, 2019 | 10.19 | 10.26 | 10.19 | 10.24 | 122,055 | +0.04(+0.43%) |
Jul 09, 2019 | 10.17 | 10.21 | 10.17 | 10.19 | 197,223 | -0.01(-0.12%) |
Jul 08, 2019 | 10.25 | 10.25 | 10.16 | 10.21 | 194,876 | -0.02(-0.15%) |
Jul 05, 2019 | 10.22 | 10.23 | 10.19 | 10.22 | 110,199 | -0.00(-0.01%) |
Jul 03, 2019 | 10.19 | 10.23 | 10.18 | 10.22 | 60,312 | +0.05(+0.47%) |
Jul 02, 2019 | 10.12 | 10.21 | 10.12 | 10.17 | 100,777 | +0.04(+0.40%) |
Jul 01, 2019 | 10.29 | 10.29 | 10.12 | 10.13 | 86,834 | +0.01(+0.13%) |
Jun 28, 2019 | 10.04 | 10.13 | 10.04 | 10.12 | 206,755 | +0.09(+0.88%) |
Jun 27, 2019 | 10.03 | 10.08 | 10.00 | 10.03 | 163,494 | +0.03(+0.27%) |
Jun 26, 2019 | 10.06 | 10.07 | 10.00 | 10.00 | 97,608 | -0.02(-0.24%) |
Jun 25, 2019 | 10.11 | 10.13 | 10.03 | 10.03 | 58,499 | -0.08(-0.78%) |
Jun 24, 2019 | 10.14 | 10.17 | 10.11 | 10.11 | 101,257 | -0.02(-0.18%) |
Jun 21, 2019 | 10.16 | 10.16 | 10.11 | 10.13 | 68,480 | +0.02(+0.18%) |
Jun 20, 2019 | 10.23 | 10.23 | 10.06 | 10.11 | 78,800 | -0.09(-0.90%) |
Jun 19, 2019 | 10.18 | 10.22 | 10.15 | 10.20 | 55,360 | +0.05(+0.54%) |
Jun 18, 2019 | 10.11 | 10.18 | 10.11 | 10.14 | 100,487 | +0.05(+0.48%) |
Jun 17, 2019 | 10.11 | 10.11 | 10.07 | 10.10 | 55,968 | -0.01(-0.06%) |
Jun 14, 2019 | 10.10 | 10.11 | 10.07 | 10.10 | 34,322 | +0.02(+0.24%) |
Jun 13, 2019 | 10.05 | 10.10 | 10.05 | 10.08 | 61,149 | +0.04(+0.42%) |
Jun 12, 2019 | 10.02 | 10.05 | 9.993 | 10.04 | 66,301 | +0.01(+0.12%) |
Jun 11, 2019 | 10.05 | 10.08 | 9.997 | 10.02 | 68,268 | -0.01(-0.06%) |
Jun 10, 2019 | 10.00 | 10.04 | 9.968 | 10.03 | 59,075 | +0.07(+0.67%) |
Jun 07, 2019 | 9.926 | 9.962 | 9.912 | 9.962 | 62,075 | +0.05(+0.49%) |
Jun 06, 2019 | 9.901 | 9.948 | 9.879 | 9.913 | 38,815 | +0.04(+0.37%) |
Jun 05, 2019 | 9.895 | 9.920 | 9.859 | 9.877 | 64,059 | -0.02(-0.18%) |
Jun 04, 2019 | 9.834 | 9.907 | 9.795 | 9.895 | 66,120 | +0.11(+1.12%) |
Jun 03, 2019 | 9.755 | 9.834 | 9.743 | 9.786 | 37,334 | +0.04(+0.37%) |
May 31, 2019 | 9.889 | 9.895 | 9.749 | 9.749 | 109,371 | -0.16(-1.60%) |
May 30, 2019 | 9.944 | 9.993 | 9.895 | 9.907 | 77,760 | -0.02(-0.21%) |
May 29, 2019 | 9.974 | 9.980 | 9.907 | 9.929 | 85,214 | -0.05(-0.52%) |
May 28, 2019 | 10.02 | 10.04 | 9.974 | 9.980 | 78,636 | -0.03(-0.30%) |
May 24, 2019 | 10.01 | 10.07 | 9.986 | 10.01 | 111,670 | +0.01(+0.12%) |
May 23, 2019 | 10.02 | 10.04 | 9.980 | 9.999 | 39,004 | -0.05(-0.55%) |
May 22, 2019 | 10.07 | 10.07 | 10.03 | 10.05 | 43,336 | -0.01(-0.12%) |
May 21, 2019 | 10.05 | 10.10 | 10.05 | 10.07 | 58,558 | +0.01(+0.12%) |
May 20, 2019 | 10.02 | 10.07 | 10.02 | 10.05 | 59,689 | +0.04(+0.37%) |
May 17, 2019 | 9.993 | 10.06 | 9.974 | 10.02 | 37,606 | +0.01(+0.06%) |
May 16, 2019 | 9.974 | 10.01 | 9.974 | 10.01 | 77,995 | +0.07(+0.73%) |
May 15, 2019 | 9.968 | 9.993 | 9.907 | 9.938 | 55,063 | -0.05(-0.49%) |
May 14, 2019 | 9.962 | 10.01 | 9.944 | 9.986 | 41,117 | +0.07(+0.74%) |
May 13, 2019 | 9.986 | 9.986 | 9.865 | 9.913 | 615,672 | -0.13(-1.28%) |
May 10, 2019 | 10.07 | 10.08 | 10.03 | 10.04 | 36,949 | +0.01(+0.13%) |
May 09, 2019 | 10.06 | 10.07 | 9.974 | 10.03 | 87,170 | -0.05(-0.54%) |
May 08, 2019 | 10.07 | 10.14 | 10.05 | 10.08 | 84,917 | +0.01(+0.12%) |
May 07, 2019 | 10.09 | 10.16 | 10.05 | 10.07 | 80,345 | -0.06(-0.60%) |
May 06, 2019 | 10.05 | 10.16 | 10.02 | 10.13 | 64,757 | +0.01(+0.12%) |
May 03, 2019 | 10.06 | 10.13 | 10.04 | 10.12 | 489,052 | +0.08(+0.79%) |
May 02, 2019 | 10.02 | 10.05 | 10.02 | 10.04 | 75,285 | +0.02(+0.24%) |
May 01, 2019 | 10.08 | 10.10 | 10.02 | 10.02 | 61,121 | -0.07(-0.72%) |
Apr 30, 2019 | 10.06 | 10.09 | 9.999 | 10.09 | 109,808 | +0.04(+0.42%) |
Apr 29, 2019 | 10.02 | 10.07 | 10.02 | 10.05 | 356,671 | +0.03(+0.30%) |
Apr 26, 2019 | 9.938 | 10.02 | 9.938 | 10.02 | 151,248 | +0.09(+0.86%) |
Apr 25, 2019 | 9.920 | 9.980 | 9.901 | 9.932 | 356,652 | -0.01(-0.12%) |
Apr 24, 2019 | 9.938 | 9.974 | 9.895 | 9.944 | 53,848 | +0.02(+0.18%) |
Apr 23, 2019 | 9.865 | 9.944 | 9.846 | 9.926 | 131,187 | +0.05(+0.49%) |
Apr 22, 2019 | 9.853 | 9.895 | 9.839 | 9.877 | 93,847 | +0.00(+0.00%) |
Apr 18, 2019 | 9.901 | 9.912 | 9.865 | 9.877 | 58,298 | -0.01(-0.12%) |
Apr 17, 2019 | 9.926 | 9.935 | 9.875 | 9.889 | 78,130 | -0.04(-0.37%) |
Apr 16, 2019 | 9.859 | 9.932 | 9.858 | 9.926 | 132,044 | +0.08(+0.80%) |
Apr 15, 2019 | 9.889 | 9.903 | 9.822 | 9.846 | 128,702 | -0.04(-0.43%) |
Apr 12, 2019 | 9.871 | 9.895 | 9.859 | 9.889 | 62,896 | +0.02(+0.19%) |
Apr 11, 2019 | 9.865 | 9.883 | 9.853 | 9.871 | 76,584 | +0.02(+0.19%) |
Apr 10, 2019 | 9.828 | 9.859 | 9.813 | 9.853 | 51,994 | +0.03(+0.34%) |
Apr 09, 2019 | 9.877 | 9.894 | 9.807 | 9.819 | 78,836 | -0.07(-0.71%) |
Apr 08, 2019 | 9.889 | 9.899 | 9.859 | 9.889 | 81,969 | +0.00(+0.00%) |
Apr 05, 2019 | 9.828 | 9.907 | 9.828 | 9.889 | 130,556 | +0.04(+0.43%) |
Apr 04, 2019 | 9.810 | 9.859 | 9.792 | 9.846 | 76,149 | +0.02(+0.19%) |
Apr 03, 2019 | 9.907 | 9.907 | 9.798 | 9.828 | 125,736 | -0.01(-0.06%) |
Apr 02, 2019 | 9.810 | 9.866 | 9.799 | 9.834 | 64,358 | +0.01(+0.12%) |
Apr 01, 2019 | 9.773 | 9.822 | 9.744 | 9.822 | 132,642 | +0.11(+1.13%) |
Mar 29, 2019 | 9.766 | 9.796 | 9.712 | 9.712 | 91,127 | -0.04(-0.37%) |
Mar 28, 2019 | 9.730 | 9.748 | 9.683 | 9.748 | 94,013 | +0.05(+0.52%) |
Mar 27, 2019 | 9.701 | 9.712 | 9.659 | 9.698 | 95,394 | +0.01(+0.15%) |
Mar 26, 2019 | 9.665 | 9.701 | 9.647 | 9.683 | 75,967 | +0.06(+0.62%) |
Mar 25, 2019 | 9.629 | 9.676 | 9.588 | 9.623 | 147,760 | -0.02(-0.18%) |
Mar 22, 2019 | 9.695 | 9.701 | 9.629 | 9.641 | 131,048 | -0.08(-0.79%) |
Mar 21, 2019 | 9.707 | 9.742 | 9.677 | 9.718 | 85,451 | +0.02(+0.18%) |
Mar 20, 2019 | 9.707 | 9.736 | 9.677 | 9.701 | 74,659 | -0.02(-0.18%) |
Mar 19, 2019 | 9.796 | 9.825 | 9.718 | 9.718 | 210,212 | -0.07(-0.73%) |
Mar 18, 2019 | 9.766 | 9.796 | 9.742 | 9.790 | 170,284 | +0.06(+0.61%) |
Mar 15, 2019 | 9.748 | 9.766 | 9.715 | 9.730 | 198,257 | -0.01(-0.06%) |
Mar 14, 2019 | 9.707 | 9.766 | 9.701 | 9.736 | 81,039 | +0.04(+0.40%) |
Mar 13, 2019 | 9.701 | 9.712 | 9.647 | 9.698 | 115,838 | +0.03(+0.28%) |
Mar 12, 2019 | 9.724 | 9.742 | 9.659 | 9.671 | 364,453 | -0.05(-0.49%) |
Mar 11, 2019 | 9.647 | 9.718 | 9.635 | 9.718 | 98,554 | +0.09(+0.92%) |
Mar 08, 2019 | 9.606 | 9.647 | 9.606 | 9.629 | 139,471 | +0.01(+0.12%) |
Mar 07, 2019 | 9.635 | 9.647 | 9.558 | 9.617 | 125,589 | -0.01(-0.12%) |
Mar 06, 2019 | 9.653 | 9.671 | 9.606 | 9.629 | 148,674 | -0.03(-0.31%) |
Mar 05, 2019 | 9.730 | 9.733 | 9.629 | 9.659 | 146,420 | -0.07(-0.73%) |
Mar 04, 2019 | 9.718 | 9.766 | 9.700 | 9.730 | 125,626 | +0.03(+0.31%) |
Mar 01, 2019 | 9.837 | 9.837 | 9.686 | 9.701 | 39,247 | -0.07(-0.67%) |
Feb 28, 2019 | 9.855 | 9.869 | 9.754 | 9.766 | 66,053 | -0.04(-0.42%) |
Feb 27, 2019 | 9.873 | 9.886 | 9.778 | 9.807 | 463,855 | -0.06(-0.60%) |
Feb 26, 2019 | 9.867 | 9.914 | 9.825 | 9.867 | 175,263 | -0.04(-0.42%) |
Feb 25, 2019 | 9.974 | 9.980 | 9.836 | 9.908 | 258,418 | -0.02(-0.24%) |
Feb 22, 2019 | 9.831 | 9.932 | 9.796 | 9.932 | 99,549 | +0.14(+1.46%) |
Feb 21, 2019 | 9.748 | 9.790 | 9.748 | 9.790 | 81,341 | +0.04(+0.43%) |
Feb 20, 2019 | 9.683 | 9.748 | 9.659 | 9.748 | 114,849 | +0.08(+0.86%) |
Feb 19, 2019 | 9.617 | 9.665 | 9.617 | 9.665 | 65,748 | +0.06(+0.62%) |
Feb 15, 2019 | 9.617 | 9.629 | 9.600 | 9.606 | 61,481 | +0.02(+0.19%) |
Feb 14, 2019 | 9.558 | 9.594 | 9.558 | 9.588 | 80,694 | +0.01(+0.12%) |
Feb 13, 2019 | 9.534 | 9.617 | 9.534 | 9.576 | 105,085 | +0.04(+0.37%) |
Feb 12, 2019 | 9.511 | 9.576 | 9.511 | 9.540 | 98,423 | +0.06(+0.63%) |
Feb 11, 2019 | 9.463 | 9.540 | 9.463 | 9.481 | 48,353 | +0.04(+0.38%) |
Feb 08, 2019 | 9.451 | 9.463 | 9.410 | 9.445 | 106,961 | -0.02(-0.19%) |
Feb 07, 2019 | 9.564 | 9.582 | 9.410 | 9.463 | 137,729 | -0.12(-1.24%) |
Feb 06, 2019 | 9.617 | 9.617 | 9.564 | 9.582 | 61,166 | -0.02(-0.25%) |
Feb 05, 2019 | 9.546 | 9.617 | 9.534 | 9.606 | 167,314 | +0.06(+0.62%) |
Feb 04, 2019 | 9.445 | 9.552 | 9.428 | 9.546 | 85,222 | +0.08(+0.88%) |