Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.62 | 10.67 | 10.60 | 10.63 | 14,200 | -0.06(-0.56%) |
Dec 30, 2019 | 10.74 | 10.75 | 10.69 | 10.69 | 30,495 | -0.01(-0.09%) |
Dec 27, 2019 | 10.59 | 10.71 | 10.59 | 10.70 | 37,000 | -0.01(-0.07%) |
Dec 26, 2019 | 10.65 | 10.74 | 10.65 | 10.71 | 70,667 | +0.06(+0.54%) |
Dec 24, 2019 | 10.64 | 10.67 | 10.62 | 10.65 | 11,200 | +0.03(+0.28%) |
Dec 23, 2019 | 10.55 | 10.65 | 10.55 | 10.62 | 61,492 | +0.05(+0.47%) |
Dec 20, 2019 | 10.55 | 10.61 | 10.55 | 10.57 | 35,900 | +0.05(+0.48%) |
Dec 19, 2019 | 10.50 | 10.54 | 10.50 | 10.52 | 39,851 | -0.00(-0.02%) |
Dec 18, 2019 | 10.54 | 10.56 | 10.51 | 10.52 | 25,676 | -0.04(-0.36%) |
Dec 17, 2019 | 10.47 | 10.64 | 10.47 | 10.56 | 188,254 | +0.19(+1.83%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.37 | 10.37 | 26,011 | +0.04(+0.39%) |
Dec 13, 2019 | 10.31 | 10.42 | 10.30 | 10.33 | 24,900 | +0.02(+0.19%) |
Dec 12, 2019 | 9.980 | 10.32 | 9.980 | 10.31 | 40,694 | +0.14(+1.38%) |
Dec 11, 2019 | 9.940 | 10.19 | 9.940 | 10.17 | 32,242 | +0.17(+1.70%) |
Dec 10, 2019 | 9.960 | 10.03 | 9.960 | 10.00 | 123,399 | +0.01(+0.10%) |
Dec 09, 2019 | 10.02 | 10.03 | 9.990 | 9.990 | 141,841 | -0.04(-0.40%) |
Dec 06, 2019 | 10.04 | 10.05 | 10.01 | 10.03 | 36,600 | +0.12(+1.21%) |
Dec 05, 2019 | 9.900 | 9.910 | 9.880 | 9.910 | 24,340 | +0.00(+0.00%) |
Dec 04, 2019 | 9.920 | 9.950 | 9.910 | 9.910 | 50,284 | +0.09(+0.92%) |
Dec 03, 2019 | 9.810 | 9.820 | 9.765 | 9.820 | 50,054 | -0.10(-1.01%) |
Dec 02, 2019 | 10.10 | 10.10 | 9.912 | 9.920 | 57,935 | -0.08(-0.80%) |
Nov 29, 2019 | 10.02 | 10.07 | 10.00 | 10.00 | 56,400 | -0.29(-2.82%) |
Nov 27, 2019 | 10.22 | 10.31 | 10.22 | 10.29 | 14,900 | +0.04(+0.39%) |
Nov 26, 2019 | 10.21 | 10.31 | 10.21 | 10.25 | 33,811 | +0.02(+0.20%) |
Nov 25, 2019 | 10.18 | 10.28 | 10.18 | 10.23 | 47,781 | +0.06(+0.59%) |
Nov 22, 2019 | 10.15 | 10.19 | 10.15 | 10.17 | 23,200 | +0.02(+0.15%) |
Nov 21, 2019 | 10.19 | 10.19 | 10.12 | 10.15 | 85,150 | -0.07(-0.64%) |
Nov 20, 2019 | 10.33 | 10.33 | 10.20 | 10.22 | 15,973 | -0.09(-0.87%) |
Nov 19, 2019 | 10.28 | 10.34 | 10.28 | 10.31 | 53,115 | +0.20(+1.94%) |
Nov 18, 2019 | 10.07 | 10.15 | 10.07 | 10.11 | 28,137 | +0.04(+0.44%) |
Nov 15, 2019 | 10.08 | 10.09 | 10.07 | 10.07 | 122,100 | +0.00(+0.00%) |
Nov 14, 2019 | 10.07 | 10.09 | 10.06 | 10.07 | 40,129 | -0.00(-0.05%) |
Nov 13, 2019 | 10.17 | 10.17 | 10.04 | 10.07 | 27,203 | -0.16(-1.52%) |
Nov 12, 2019 | 10.26 | 10.27 | 10.22 | 10.23 | 16,661 | -0.10(-0.97%) |
Nov 11, 2019 | 10.14 | 10.40 | 10.14 | 10.33 | 10,700 | -0.22(-2.08%) |
Nov 08, 2019 | 10.54 | 10.56 | 10.51 | 10.55 | 17,600 | -0.02(-0.23%) |
Nov 07, 2019 | 10.63 | 10.64 | 10.55 | 10.57 | 23,153 | +0.06(+0.61%) |
Nov 06, 2019 | 10.51 | 10.55 | 10.48 | 10.51 | 25,913 | -0.01(-0.10%) |
Nov 05, 2019 | 10.51 | 10.60 | 10.51 | 10.52 | 25,867 | +0.00(+0.03%) |
Nov 04, 2019 | 10.55 | 10.77 | 10.50 | 10.52 | 40,983 | +0.16(+1.52%) |
Nov 01, 2019 | 10.30 | 10.38 | 10.30 | 10.36 | 30,500 | +0.22(+2.22%) |
Oct 31, 2019 | 10.18 | 10.20 | 10.10 | 10.13 | 34,266 | -0.18(-1.70%) |
Oct 30, 2019 | 10.29 | 10.37 | 10.22 | 10.31 | 7,807 | +0.00(+0.00%) |
Oct 29, 2019 | 10.39 | 10.39 | 10.27 | 10.31 | 21,637 | -0.08(-0.77%) |
Oct 28, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 10,608 | +0.14(+1.37%) |
Oct 25, 2019 | 10.23 | 10.27 | 10.21 | 10.25 | 25,400 | +0.02(+0.20%) |
Oct 24, 2019 | 10.21 | 10.25 | 10.20 | 10.23 | 32,352 | +0.11(+1.13%) |
Oct 23, 2019 | 9.900 | 10.20 | 9.900 | 10.12 | 20,594 | +0.02(+0.16%) |
Oct 22, 2019 | 10.11 | 10.17 | 10.10 | 10.10 | 36,450 | -0.01(-0.10%) |
Oct 21, 2019 | 10.07 | 10.11 | 10.07 | 10.11 | 32,170 | +0.07(+0.70%) |
Oct 18, 2019 | 10.05 | 10.10 | 10.03 | 10.04 | 44,200 | -0.11(-1.08%) |
Oct 17, 2019 | 9.960 | 10.16 | 9.960 | 10.15 | 34,027 | +0.05(+0.50%) |
Oct 16, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 22,037 | +0.05(+0.55%) |
Oct 15, 2019 | 10.03 | 10.07 | 10.02 | 10.04 | 48,317 | +0.02(+0.16%) |
Oct 14, 2019 | 10.08 | 10.08 | 9.980 | 10.03 | 20,806 | +0.06(+0.59%) |
Oct 11, 2019 | 10.04 | 10.05 | 9.970 | 9.970 | 26,200 | +0.16(+1.63%) |
Oct 10, 2019 | 9.790 | 9.850 | 9.730 | 9.810 | 48,138 | +0.03(+0.26%) |
Oct 09, 2019 | 9.770 | 9.820 | 9.760 | 9.785 | 30,569 | +0.13(+1.40%) |
Oct 08, 2019 | 9.600 | 9.650 | 9.600 | 9.650 | 52,940 | +0.01(+0.10%) |
Oct 07, 2019 | 9.650 | 9.690 | 9.640 | 9.640 | 43,911 | -0.10(-1.03%) |
Oct 04, 2019 | 9.870 | 9.870 | 9.700 | 9.740 | 40,700 | -0.08(-0.81%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.696 | 9.820 | 60,821 | +0.16(+1.66%) |
Oct 02, 2019 | 9.660 | 9.690 | 9.660 | 9.660 | 36,375 | -0.04(-0.46%) |
Oct 01, 2019 | 9.698 | 9.740 | 9.670 | 9.705 | 31,509 | -0.05(-0.56%) |
Sep 30, 2019 | 9.700 | 9.800 | 9.700 | 9.760 | 30,726 | +0.13(+1.35%) |
Sep 27, 2019 | 9.620 | 9.730 | 9.600 | 9.630 | 47,700 | -0.10(-1.03%) |
Sep 26, 2019 | 9.600 | 9.780 | 9.600 | 9.730 | 21,693 | -0.02(-0.21%) |
Sep 25, 2019 | 9.708 | 9.790 | 9.708 | 9.750 | 45,258 | +0.00(+0.00%) |
Sep 24, 2019 | 9.794 | 9.820 | 9.710 | 9.750 | 38,430 | -0.09(-0.91%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.820 | 9.840 | 74,086 | -0.01(-0.10%) |
Sep 20, 2019 | 10.02 | 10.02 | 9.690 | 9.850 | 27,700 | -0.05(-0.56%) |
Sep 19, 2019 | 9.925 | 9.950 | 9.900 | 9.905 | 59,646 | -0.01(-0.05%) |
Sep 18, 2019 | 10.15 | 10.15 | 9.910 | 9.910 | 33,473 | -0.13(-1.34%) |
Sep 17, 2019 | 10.05 | 10.07 | 10.00 | 10.04 | 44,638 | -0.07(-0.74%) |
Sep 16, 2019 | 10.23 | 10.23 | 10.09 | 10.12 | 22,787 | -0.08(-0.78%) |
Sep 13, 2019 | 10.12 | 10.21 | 10.12 | 10.20 | 49,000 | +0.11(+1.06%) |
Sep 12, 2019 | 10.21 | 10.21 | 10.05 | 10.09 | 25,808 | -0.05(-0.46%) |
Sep 11, 2019 | 10.12 | 10.14 | 10.05 | 10.14 | 85,664 | +0.27(+2.74%) |
Sep 10, 2019 | 9.840 | 9.930 | 9.840 | 9.870 | 145,299 | +0.05(+0.51%) |
Sep 09, 2019 | 9.859 | 9.859 | 9.810 | 9.820 | 48,617 | +0.00(+0.00%) |
Sep 06, 2019 | 9.760 | 9.840 | 9.760 | 9.820 | 51,900 | +0.06(+0.61%) |
Sep 05, 2019 | 9.750 | 9.810 | 9.750 | 9.760 | 73,695 | +0.14(+1.46%) |
Sep 04, 2019 | 9.570 | 9.670 | 9.570 | 9.620 | 121,952 | +0.16(+1.75%) |
Sep 03, 2019 | 9.500 | 9.500 | 9.450 | 9.455 | 98,490 | -0.13(-1.41%) |
Aug 30, 2019 | 9.310 | 9.620 | 9.310 | 9.590 | 85,900 | +0.11(+1.16%) |
Aug 29, 2019 | 9.400 | 9.510 | 9.400 | 9.480 | 773,117 | +0.04(+0.42%) |
Aug 28, 2019 | 9.560 | 9.560 | 9.340 | 9.440 | 83,606 | +0.05(+0.53%) |
Aug 27, 2019 | 9.520 | 9.520 | 9.380 | 9.390 | 120,875 | -0.01(-0.11%) |
Aug 26, 2019 | 9.250 | 9.450 | 9.250 | 9.400 | 51,646 | +0.08(+0.86%) |
Aug 23, 2019 | 9.430 | 9.461 | 9.300 | 9.320 | 92,600 | -0.13(-1.38%) |
Aug 22, 2019 | 9.491 | 9.491 | 9.420 | 9.450 | 72,530 | -0.06(-0.63%) |
Aug 21, 2019 | 9.530 | 9.570 | 9.510 | 9.510 | 72,871 | +0.02(+0.21%) |
Aug 20, 2019 | 9.490 | 9.540 | 9.480 | 9.490 | 382,042 | -0.07(-0.73%) |
Aug 19, 2019 | 9.560 | 9.600 | 9.550 | 9.560 | 80,119 | +0.02(+0.21%) |
Aug 16, 2019 | 9.430 | 9.540 | 9.430 | 9.540 | 161,800 | +0.13(+1.38%) |
Aug 15, 2019 | 9.424 | 9.490 | 9.400 | 9.410 | 172,032 | +0.06(+0.64%) |
Aug 14, 2019 | 9.345 | 9.450 | 9.340 | 9.350 | 180,978 | -0.22(-2.30%) |
Aug 13, 2019 | 9.430 | 9.620 | 9.430 | 9.570 | 162,301 | +0.14(+1.48%) |
Aug 12, 2019 | 9.480 | 9.480 | 9.400 | 9.430 | 60,284 | -0.10(-1.05%) |
Aug 09, 2019 | 9.630 | 9.630 | 9.500 | 9.530 | 178,700 | -0.10(-1.04%) |
Aug 08, 2019 | 9.606 | 9.660 | 9.600 | 9.630 | 100,809 | +0.03(+0.35%) |
Aug 07, 2019 | 9.570 | 9.620 | 9.490 | 9.596 | 84,667 | -0.02(-0.21%) |
Aug 06, 2019 | 9.630 | 9.640 | 9.530 | 9.616 | 155,042 | +0.09(+0.91%) |
Aug 05, 2019 | 9.460 | 9.760 | 9.460 | 9.530 | 154,649 | -0.40(-4.03%) |
Aug 02, 2019 | 9.790 | 9.947 | 9.790 | 9.930 | 56,800 | +0.00(+0.00%) |
Aug 01, 2019 | 10.09 | 10.17 | 9.890 | 9.930 | 67,801 | -0.16(-1.59%) |
Jul 31, 2019 | 10.21 | 10.21 | 10.08 | 10.09 | 69,735 | -0.13(-1.27%) |
Jul 30, 2019 | 10.21 | 10.23 | 10.20 | 10.22 | 31,748 | -0.03(-0.28%) |
Jul 29, 2019 | 10.33 | 10.33 | 10.23 | 10.25 | 27,509 | -0.07(-0.69%) |
Jul 26, 2019 | 10.56 | 10.56 | 10.32 | 10.32 | 61,800 | -0.02(-0.19%) |
Jul 25, 2019 | 10.46 | 10.46 | 10.34 | 10.34 | 36,688 | -0.08(-0.77%) |
Jul 24, 2019 | 10.34 | 10.45 | 10.34 | 10.42 | 123,341 | -0.01(-0.10%) |
Jul 23, 2019 | 10.42 | 10.43 | 10.40 | 10.43 | 53,865 | +0.06(+0.58%) |
Jul 22, 2019 | 10.45 | 10.45 | 10.37 | 10.37 | 43,960 | -0.12(-1.14%) |
Jul 19, 2019 | 10.56 | 10.56 | 10.41 | 10.49 | 39,200 | +0.12(+1.11%) |
Jul 18, 2019 | 10.35 | 10.40 | 10.33 | 10.38 | 26,405 | +0.03(+0.24%) |
Jul 17, 2019 | 10.43 | 10.43 | 10.33 | 10.35 | 37,683 | -0.02(-0.19%) |
Jul 16, 2019 | 10.37 | 10.42 | 10.35 | 10.37 | 54,287 | +0.05(+0.48%) |
Jul 15, 2019 | 10.43 | 10.43 | 10.32 | 10.32 | 40,938 | -0.03(-0.30%) |
Jul 12, 2019 | 10.35 | 10.37 | 10.35 | 10.35 | 39,200 | +0.06(+0.54%) |
Jul 11, 2019 | 10.20 | 10.37 | 10.20 | 10.29 | 90,563 | -0.10(-0.91%) |
Jul 10, 2019 | 10.44 | 10.50 | 10.33 | 10.39 | 52,315 | +0.03(+0.29%) |
Jul 09, 2019 | 10.24 | 10.36 | 10.24 | 10.36 | 43,607 | -0.06(-0.58%) |
Jul 08, 2019 | 10.53 | 10.53 | 10.36 | 10.42 | 20,671 | +0.00(+0.00%) |
Jul 05, 2019 | 10.60 | 10.60 | 10.40 | 10.42 | 34,400 | -0.11(-1.04%) |
Jul 03, 2019 | 10.49 | 10.53 | 10.47 | 10.53 | 10,300 | -0.07(-0.66%) |
Jul 02, 2019 | 10.73 | 10.73 | 10.50 | 10.60 | 283,351 | -0.02(-0.14%) |
Jul 01, 2019 | 10.69 | 10.69 | 10.58 | 10.62 | 38,523 | +0.11(+1.00%) |
Jun 28, 2019 | 10.50 | 10.53 | 10.48 | 10.51 | 64,200 | +0.01(+0.10%) |
Jun 27, 2019 | 10.43 | 10.50 | 10.43 | 10.50 | 61,807 | +0.11(+1.06%) |
Jun 26, 2019 | 10.44 | 10.44 | 10.38 | 10.39 | 35,934 | +0.15(+1.46%) |
Jun 25, 2019 | 10.30 | 10.31 | 10.24 | 10.24 | 93,460 | -0.20(-1.92%) |
Jun 24, 2019 | 10.45 | 10.45 | 10.40 | 10.44 | 51,741 | +0.01(+0.10%) |
Jun 21, 2019 | 10.46 | 10.46 | 10.40 | 10.43 | 29,400 | -0.05(-0.48%) |
Jun 20, 2019 | 10.44 | 10.52 | 10.38 | 10.48 | 72,597 | +0.08(+0.77%) |
Jun 19, 2019 | 10.40 | 10.40 | 10.34 | 10.40 | 52,280 | -0.03(-0.29%) |
Jun 18, 2019 | 10.22 | 10.45 | 10.22 | 10.43 | 49,586 | +0.23(+2.25%) |
Jun 17, 2019 | 10.23 | 10.23 | 10.15 | 10.20 | 54,412 | +0.04(+0.39%) |
Jun 14, 2019 | 10.18 | 10.20 | 10.13 | 10.16 | 104,700 | -0.03(-0.29%) |
Jun 13, 2019 | 10.21 | 10.25 | 10.19 | 10.19 | 58,096 | -0.03(-0.29%) |
Jun 12, 2019 | 10.28 | 10.28 | 10.19 | 10.22 | 45,309 | -0.17(-1.64%) |
Jun 11, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 325,908 | +0.06(+0.58%) |
Jun 10, 2019 | 10.27 | 10.36 | 10.27 | 10.33 | 71,464 | +0.05(+0.49%) |
Jun 07, 2019 | 10.27 | 10.30 | 10.25 | 10.28 | 52,800 | +0.12(+1.18%) |
Jun 06, 2019 | 10.18 | 10.20 | 10.16 | 10.16 | 90,780 | -0.05(-0.49%) |
Jun 05, 2019 | 10.21 | 10.22 | 10.17 | 10.21 | 80,578 | -0.07(-0.68%) |
Jun 04, 2019 | 10.28 | 10.29 | 10.23 | 10.28 | 82,041 | -0.03(-0.29%) |
Jun 03, 2019 | 10.32 | 10.35 | 10.29 | 10.31 | 70,163 | -0.05(-0.48%) |
May 31, 2019 | 10.33 | 10.36 | 10.30 | 10.36 | 79,000 | +0.05(+0.48%) |
May 30, 2019 | 10.37 | 10.37 | 10.30 | 10.31 | 63,154 | +0.04(+0.39%) |
May 29, 2019 | 10.25 | 10.29 | 10.20 | 10.27 | 183,570 | -0.06(-0.58%) |
May 28, 2019 | 10.40 | 10.40 | 10.31 | 10.33 | 56,325 | -0.10(-0.96%) |
May 24, 2019 | 10.56 | 10.56 | 10.40 | 10.43 | 132,700 | -0.14(-1.32%) |
May 23, 2019 | 10.37 | 10.59 | 10.37 | 10.57 | 50,520 | -0.24(-2.22%) |
May 22, 2019 | 10.96 | 10.96 | 10.74 | 10.81 | 236,435 | -0.54(-4.76%) |
May 21, 2019 | 11.24 | 11.35 | 11.24 | 11.35 | 86,751 | +0.24(+2.16%) |
May 20, 2019 | 11.10 | 11.13 | 11.09 | 11.11 | 67,713 | +0.01(+0.09%) |
May 17, 2019 | 11.13 | 11.13 | 11.00 | 11.10 | 45,200 | -0.08(-0.72%) |
May 16, 2019 | 11.18 | 11.23 | 11.12 | 11.18 | 40,085 | +0.07(+0.63%) |
May 15, 2019 | 10.86 | 11.13 | 10.86 | 11.11 | 27,779 | +0.06(+0.54%) |
May 14, 2019 | 11.09 | 11.09 | 10.88 | 11.05 | 65,516 | +0.22(+2.03%) |
May 13, 2019 | 10.88 | 10.88 | 10.75 | 10.83 | 45,500 | -0.35(-3.13%) |
May 10, 2019 | 11.17 | 11.18 | 11.00 | 11.18 | 44,300 | -0.02(-0.18%) |
May 09, 2019 | 11.14 | 11.25 | 11.05 | 11.20 | 53,117 | -0.16(-1.41%) |
May 08, 2019 | 11.32 | 11.48 | 11.31 | 11.36 | 60,095 | -0.05(-0.46%) |
May 07, 2019 | 11.54 | 11.55 | 11.34 | 11.41 | 25,604 | -0.46(-3.86%) |
May 06, 2019 | 11.75 | 11.87 | 11.64 | 11.87 | 32,346 | -0.17(-1.41%) |
May 03, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 24,000 | +0.23(+1.95%) |
May 02, 2019 | 11.88 | 11.92 | 11.80 | 11.81 | 32,563 | -0.07(-0.59%) |
May 01, 2019 | 11.87 | 11.94 | 11.87 | 11.88 | 13,032 | +0.00(+0.00%) |
Apr 30, 2019 | 11.87 | 11.96 | 11.84 | 11.88 | 23,803 | -0.08(-0.67%) |
Apr 29, 2019 | 11.77 | 11.99 | 11.77 | 11.96 | 36,512 | +0.12(+1.01%) |
Apr 26, 2019 | 11.81 | 11.86 | 11.81 | 11.84 | 9,200 | +0.07(+0.59%) |
Apr 25, 2019 | 11.77 | 11.84 | 11.77 | 11.77 | 37,757 | -0.03(-0.25%) |
Apr 24, 2019 | 11.77 | 11.90 | 11.77 | 11.80 | 19,524 | -0.20(-1.67%) |
Apr 23, 2019 | 12.06 | 12.06 | 11.96 | 12.00 | 29,298 | -0.04(-0.33%) |
Apr 22, 2019 | 11.95 | 12.09 | 11.95 | 12.04 | 17,989 | -0.09(-0.70%) |
Apr 18, 2019 | 12.17 | 12.17 | 12.07 | 12.12 | 16,900 | +0.03(+0.21%) |
Apr 17, 2019 | 12.12 | 12.12 | 12.05 | 12.10 | 32,203 | +0.04(+0.34%) |
Apr 16, 2019 | 12.05 | 12.10 | 12.05 | 12.06 | 16,854 | +0.30(+2.54%) |
Apr 15, 2019 | 11.80 | 11.80 | 11.70 | 11.76 | 27,058 | -0.15(-1.26%) |
Apr 12, 2019 | 12.00 | 12.00 | 11.86 | 11.91 | 15,000 | +0.12(+0.97%) |
Apr 11, 2019 | 12.00 | 12.00 | 11.77 | 11.79 | 10,956 | -0.03(-0.21%) |
Apr 10, 2019 | 11.94 | 11.94 | 11.81 | 11.82 | 44,755 | -0.10(-0.84%) |
Apr 09, 2019 | 11.96 | 11.99 | 11.92 | 11.92 | 104,084 | -0.02(-0.17%) |
Apr 08, 2019 | 11.91 | 11.99 | 11.91 | 11.94 | 25,125 | -0.01(-0.08%) |
Apr 05, 2019 | 11.82 | 11.99 | 11.82 | 11.95 | 14,700 | +0.00(+0.04%) |
Apr 04, 2019 | 11.99 | 11.99 | 11.87 | 11.95 | 28,420 | +0.13(+1.14%) |
Apr 03, 2019 | 11.77 | 11.90 | 11.77 | 11.81 | 33,210 | +0.09(+0.77%) |
Apr 02, 2019 | 11.66 | 11.75 | 11.66 | 11.72 | 42,515 | +0.02(+0.17%) |
Apr 01, 2019 | 11.52 | 11.75 | 11.52 | 11.70 | 57,015 | +0.39(+3.49%) |
Mar 29, 2019 | 11.44 | 11.44 | 11.30 | 11.30 | 31,100 | -0.10(-0.83%) |
Mar 28, 2019 | 11.37 | 11.43 | 11.32 | 11.40 | 42,123 | +0.13(+1.15%) |
Mar 27, 2019 | 11.40 | 11.40 | 11.27 | 11.27 | 171,700 | -0.07(-0.62%) |
Mar 26, 2019 | 11.38 | 11.62 | 11.31 | 11.34 | 31,913 | -0.05(-0.48%) |
Mar 25, 2019 | 11.44 | 11.44 | 11.35 | 11.39 | 22,107 | -0.05(-0.44%) |
Mar 22, 2019 | 11.59 | 11.59 | 11.41 | 11.45 | 14,100 | -0.19(-1.59%) |
Mar 21, 2019 | 11.56 | 11.64 | 11.56 | 11.63 | 46,373 | -0.09(-0.77%) |
Mar 20, 2019 | 11.62 | 11.75 | 11.59 | 11.72 | 17,664 | -0.09(-0.76%) |
Mar 19, 2019 | 11.78 | 11.85 | 11.77 | 11.81 | 19,382 | +0.08(+0.68%) |
Mar 18, 2019 | 11.71 | 11.78 | 11.71 | 11.73 | 11,985 | +0.04(+0.39%) |
Mar 15, 2019 | 11.66 | 11.71 | 11.66 | 11.69 | 5,400 | +0.12(+0.99%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.54 | 11.57 | 48,954 | -0.09(-0.77%) |
Mar 13, 2019 | 11.63 | 11.66 | 11.57 | 11.66 | 6,970 | -0.04(-0.30%) |
Mar 12, 2019 | 11.58 | 11.72 | 11.58 | 11.70 | 6,688 | +0.11(+0.91%) |
Mar 11, 2019 | 11.30 | 11.61 | 11.30 | 11.59 | 9,685 | +0.21(+1.85%) |
Mar 08, 2019 | 11.61 | 11.61 | 11.38 | 11.38 | 21,100 | -0.25(-2.15%) |
Mar 07, 2019 | 11.70 | 11.75 | 11.63 | 11.63 | 31,028 | -0.13(-1.11%) |
Mar 06, 2019 | 11.80 | 11.87 | 11.76 | 11.76 | 37,316 | -0.11(-0.88%) |
Mar 05, 2019 | 11.79 | 11.87 | 11.78 | 11.87 | 14,130 | +0.14(+1.24%) |
Mar 04, 2019 | 11.80 | 11.84 | 11.69 | 11.72 | 22,348 | +0.08(+0.69%) |
Mar 01, 2019 | 11.61 | 11.66 | 11.59 | 11.64 | 23,400 | +0.04(+0.34%) |
Feb 28, 2019 | 11.62 | 11.64 | 11.57 | 11.60 | 41,474 | +0.02(+0.17%) |
Feb 27, 2019 | 11.74 | 11.74 | 11.56 | 11.58 | 76,204 | -0.23(-1.95%) |
Feb 26, 2019 | 11.90 | 11.90 | 11.74 | 11.81 | 17,579 | -0.06(-0.51%) |
Feb 25, 2019 | 11.61 | 11.91 | 11.61 | 11.87 | 20,355 | +0.49(+4.31%) |
Feb 22, 2019 | 11.37 | 11.46 | 11.37 | 11.38 | 29,700 | +0.03(+0.22%) |
Feb 21, 2019 | 11.35 | 11.36 | 11.33 | 11.36 | 14,631 | -0.09(-0.83%) |
Feb 20, 2019 | 11.39 | 11.46 | 11.39 | 11.45 | 23,943 | +0.09(+0.79%) |
Feb 19, 2019 | 11.35 | 11.38 | 11.30 | 11.36 | 50,837 | +0.09(+0.76%) |
Feb 15, 2019 | 11.00 | 11.54 | 11.00 | 11.27 | 6,100 | -0.15(-1.28%) |
Feb 14, 2019 | 11.40 | 11.43 | 11.36 | 11.42 | 58,052 | +0.03(+0.22%) |
Feb 13, 2019 | 11.47 | 11.48 | 11.37 | 11.39 | 35,953 | -0.01(-0.09%) |
Feb 12, 2019 | 11.17 | 11.44 | 11.17 | 11.40 | 4,392 | +0.05(+0.46%) |
Feb 11, 2019 | 11.45 | 11.45 | 11.34 | 11.35 | 16,021 | -0.05(-0.44%) |
Feb 08, 2019 | 11.38 | 11.40 | 11.36 | 11.40 | 4,400 | +0.00(+0.02%) |
Feb 07, 2019 | 11.49 | 11.50 | 11.34 | 11.40 | 6,285 | -0.11(-0.96%) |
Feb 06, 2019 | 11.56 | 11.59 | 11.51 | 11.51 | 1,329 | -0.14(-1.21%) |
Feb 05, 2019 | 11.48 | 11.66 | 11.48 | 11.65 | 28,477 | +0.19(+1.67%) |
Feb 04, 2019 | 11.59 | 11.59 | 11.41 | 11.46 | 33,981 | +0.03(+0.26%) |
Feb 01, 2019 | 11.45 | 11.49 | 11.42 | 11.43 | 8,700 | -0.14(-1.25%) |
Jan 31, 2019 | 11.49 | 11.60 | 11.49 | 11.57 | 11,884 | +0.08(+0.74%) |
Jan 30, 2019 | 11.50 | 11.53 | 11.41 | 11.49 | 28,283 | +0.05(+0.44%) |
Jan 29, 2019 | 11.41 | 11.48 | 11.41 | 11.44 | 24,912 | +0.05(+0.44%) |
Jan 28, 2019 | 11.37 | 11.46 | 11.37 | 11.39 | 52,010 | -0.08(-0.70%) |
Jan 25, 2019 | 11.56 | 11.56 | 11.30 | 11.47 | 55,200 | +0.32(+2.87%) |
Jan 24, 2019 | 11.15 | 11.17 | 11.10 | 11.15 | 31,294 | +0.11(+1.00%) |
Jan 23, 2019 | 11.09 | 11.09 | 11.02 | 11.04 | 35,354 | +0.03(+0.27%) |
Jan 22, 2019 | 11.06 | 11.06 | 10.96 | 11.01 | 32,335 | -0.09(-0.81%) |
Jan 18, 2019 | 11.10 | 11.15 | 11.05 | 11.10 | 24,900 | +0.05(+0.50%) |
Jan 17, 2019 | 11.03 | 11.10 | 10.94 | 11.04 | 363,710 | +0.09(+0.82%) |
Jan 16, 2019 | 10.68 | 10.99 | 10.68 | 10.96 | 888,849 | +0.14(+1.34%) |
Jan 15, 2019 | 10.91 | 10.91 | 10.79 | 10.81 | 71,530 | -0.02(-0.18%) |
Jan 14, 2019 | 10.85 | 10.85 | 10.74 | 10.83 | 60,568 | -0.04(-0.41%) |
Jan 11, 2019 | 10.94 | 10.94 | 10.80 | 10.88 | 32,600 | -0.03(-0.23%) |
Jan 10, 2019 | 10.88 | 10.93 | 10.81 | 10.90 | 52,520 | +0.00(+0.00%) |
Jan 09, 2019 | 10.91 | 10.95 | 10.85 | 10.90 | 28,499 | +0.09(+0.79%) |
Jan 08, 2019 | 10.79 | 10.83 | 10.77 | 10.81 | 26,177 | +0.03(+0.23%) |
Jan 07, 2019 | 10.67 | 10.81 | 10.67 | 10.79 | 27,381 | -0.03(-0.23%) |
Jan 04, 2019 | 10.75 | 10.86 | 10.75 | 10.81 | 538,200 | +0.24(+2.32%) |
Jan 03, 2019 | 10.60 | 10.60 | 10.55 | 10.57 | 17,835 | -0.08(-0.80%) |