Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.14 | 12.21 | 12.05 | 12.05 | 3,920,812 | -0.08(-0.67%) |
Sep 27, 2019 | 12.30 | 12.30 | 12.09 | 12.13 | 2,489,994 | -0.13(-1.05%) |
Sep 26, 2019 | 12.20 | 12.30 | 12.18 | 12.26 | 2,266,513 | +0.13(+1.04%) |
Sep 25, 2019 | 12.08 | 12.16 | 12.06 | 12.14 | 1,522,062 | +0.05(+0.46%) |
Sep 24, 2019 | 12.22 | 12.22 | 12.07 | 12.08 | 2,316,943 | -0.16(-1.27%) |
Sep 23, 2019 | 12.18 | 12.24 | 12.17 | 12.24 | 1,366,379 | +0.05(+0.37%) |
Sep 20, 2019 | 12.20 | 12.22 | 12.14 | 12.19 | 2,344,660 | -0.01(-0.11%) |
Sep 19, 2019 | 12.28 | 12.30 | 12.19 | 12.20 | 2,127,968 | -0.06(-0.53%) |
Sep 18, 2019 | 12.26 | 12.29 | 12.20 | 12.27 | 1,909,537 | +0.03(+0.21%) |
Sep 17, 2019 | 12.23 | 12.26 | 12.16 | 12.24 | 2,532,403 | +0.03(+0.21%) |
Sep 16, 2019 | 12.23 | 12.29 | 12.17 | 12.22 | 2,265,455 | -0.08(-0.68%) |
Sep 13, 2019 | 12.20 | 12.32 | 12.15 | 12.30 | 4,853,672 | +0.16(+1.33%) |
Sep 12, 2019 | 12.11 | 12.20 | 12.11 | 12.14 | 3,218,911 | +0.03(+0.21%) |
Sep 11, 2019 | 12.08 | 12.11 | 12.03 | 12.11 | 4,058,680 | +0.05(+0.42%) |
Sep 10, 2019 | 12.00 | 12.06 | 11.99 | 12.06 | 2,489,594 | +0.07(+0.58%) |
Sep 09, 2019 | 12.02 | 12.03 | 11.98 | 11.99 | 2,592,538 | +0.03(+0.21%) |
Sep 06, 2019 | 11.96 | 11.99 | 11.95 | 11.97 | 1,619,422 | +0.01(+0.05%) |
Sep 05, 2019 | 11.95 | 12.01 | 11.89 | 11.96 | 2,195,426 | +0.06(+0.48%) |
Sep 04, 2019 | 11.84 | 11.94 | 11.84 | 11.91 | 2,009,064 | +0.09(+0.80%) |
Sep 03, 2019 | 11.93 | 11.93 | 11.77 | 11.81 | 2,536,087 | -0.12(-1.01%) |
Aug 30, 2019 | 11.93 | 11.99 | 11.91 | 11.93 | 1,929,713 | +0.03(+0.21%) |
Aug 29, 2019 | 11.87 | 11.93 | 11.82 | 11.91 | 1,741,138 | +0.08(+0.70%) |
Aug 28, 2019 | 11.79 | 11.86 | 11.75 | 11.82 | 2,908,262 | +0.06(+0.48%) |
Aug 27, 2019 | 11.91 | 11.92 | 11.75 | 11.77 | 2,703,380 | -0.08(-0.69%) |
Aug 26, 2019 | 11.77 | 11.87 | 11.77 | 11.85 | 2,288,191 | +0.10(+0.86%) |
Aug 23, 2019 | 11.89 | 11.94 | 11.70 | 11.75 | 2,897,415 | -0.20(-1.69%) |
Aug 22, 2019 | 12.00 | 12.03 | 11.93 | 11.95 | 1,888,873 | -0.01(-0.11%) |
Aug 21, 2019 | 11.96 | 12.02 | 11.89 | 11.96 | 2,445,888 | +0.02(+0.16%) |
Aug 20, 2019 | 12.01 | 12.02 | 11.93 | 11.94 | 2,521,129 | -0.04(-0.37%) |
Aug 19, 2019 | 11.94 | 12.03 | 11.91 | 11.99 | 3,602,459 | +0.20(+1.66%) |
Aug 16, 2019 | 11.69 | 11.82 | 11.67 | 11.79 | 2,480,902 | +0.19(+1.64%) |
Aug 15, 2019 | 11.62 | 11.72 | 11.59 | 11.60 | 2,678,862 | +0.01(+0.05%) |
Aug 14, 2019 | 11.67 | 11.68 | 11.56 | 11.60 | 2,853,342 | -0.13(-1.13%) |
Aug 13, 2019 | 11.58 | 11.74 | 11.57 | 11.73 | 2,049,201 | +0.13(+1.09%) |
Aug 12, 2019 | 11.71 | 11.74 | 11.57 | 11.60 | 2,316,182 | -0.16(-1.34%) |
Aug 09, 2019 | 11.74 | 11.78 | 11.69 | 11.76 | 2,501,609 | -0.02(-0.16%) |
Aug 08, 2019 | 11.64 | 11.79 | 11.62 | 11.78 | 3,625,193 | +0.20(+1.69%) |
Aug 07, 2019 | 11.55 | 11.61 | 11.43 | 11.58 | 2,755,269 | -0.04(-0.38%) |
Aug 06, 2019 | 11.50 | 11.67 | 11.49 | 11.63 | 2,504,509 | +0.20(+1.77%) |
Aug 05, 2019 | 11.65 | 11.69 | 11.36 | 11.43 | 5,286,223 | -0.24(-2.06%) |
Aug 02, 2019 | 11.63 | 11.72 | 11.58 | 11.67 | 2,416,093 | +0.08(+0.65%) |
Aug 01, 2019 | 11.75 | 11.77 | 11.55 | 11.59 | 3,639,519 | -0.16(-1.35%) |
Jul 31, 2019 | 11.86 | 11.91 | 11.67 | 11.75 | 3,186,556 | -0.08(-0.69%) |
Jul 30, 2019 | 11.56 | 11.86 | 11.53 | 11.83 | 5,021,796 | +0.30(+2.63%) |
Jul 29, 2019 | 11.54 | 11.55 | 11.49 | 11.53 | 2,644,727 | +0.01(+0.06%) |
Jul 26, 2019 | 11.48 | 11.57 | 11.48 | 11.52 | 1,642,501 | +0.04(+0.39%) |
Jul 25, 2019 | 11.50 | 11.52 | 11.44 | 11.48 | 2,343,089 | -0.03(-0.22%) |
Jul 24, 2019 | 11.49 | 11.51 | 11.48 | 11.50 | 1,651,237 | +0.01(+0.06%) |
Jul 23, 2019 | 11.44 | 11.51 | 11.43 | 11.49 | 1,507,098 | +0.07(+0.61%) |
Jul 22, 2019 | 11.51 | 11.51 | 11.42 | 11.43 | 1,553,901 | -0.06(-0.55%) |
Jul 19, 2019 | 11.49 | 11.53 | 11.46 | 11.49 | 1,459,930 | -0.01(-0.11%) |
Jul 18, 2019 | 11.48 | 11.51 | 11.44 | 11.50 | 1,576,919 | +0.02(+0.17%) |
Jul 17, 2019 | 11.55 | 11.56 | 11.45 | 11.48 | 1,935,756 | -0.06(-0.55%) |
Jul 16, 2019 | 11.54 | 11.57 | 11.53 | 11.55 | 1,222,949 | +0.01(+0.05%) |
Jul 15, 2019 | 11.54 | 11.56 | 11.51 | 11.54 | 1,186,094 | +0.01(+0.11%) |
Jul 12, 2019 | 11.50 | 11.53 | 11.45 | 11.53 | 1,460,404 | +0.04(+0.39%) |
Jul 11, 2019 | 11.53 | 11.55 | 11.48 | 11.48 | 1,518,870 | -0.03(-0.27%) |
Jul 10, 2019 | 11.47 | 11.53 | 11.45 | 11.51 | 2,879,522 | +0.04(+0.39%) |
Jul 09, 2019 | 11.40 | 11.48 | 11.40 | 11.47 | 1,502,016 | +0.04(+0.39%) |
Jul 08, 2019 | 11.43 | 11.48 | 11.40 | 11.43 | 1,899,277 | -0.04(-0.33%) |
Jul 05, 2019 | 11.44 | 11.46 | 11.39 | 11.46 | 1,616,735 | +0.03(+0.22%) |
Jul 03, 2019 | 11.44 | 11.45 | 11.39 | 11.44 | 1,179,041 | +0.01(+0.06%) |
Jul 02, 2019 | 11.38 | 11.46 | 11.36 | 11.43 | 2,614,832 | +0.08(+0.67%) |
Jul 01, 2019 | 11.41 | 11.43 | 11.34 | 11.36 | 3,045,907 | +0.01(+0.06%) |
Jun 28, 2019 | 11.29 | 11.37 | 11.23 | 11.35 | 3,190,002 | +0.13(+1.18%) |
Jun 27, 2019 | 11.18 | 11.24 | 11.15 | 11.22 | 2,356,349 | +0.03(+0.28%) |
Jun 26, 2019 | 11.24 | 11.29 | 11.18 | 11.18 | 2,643,269 | -0.08(-0.67%) |
Jun 25, 2019 | 11.33 | 11.36 | 11.21 | 11.26 | 2,137,669 | -0.07(-0.61%) |
Jun 24, 2019 | 11.37 | 11.40 | 11.31 | 11.33 | 2,097,420 | -0.02(-0.17%) |
Jun 21, 2019 | 11.36 | 11.40 | 11.32 | 11.35 | 3,864,011 | -0.03(-0.22%) |
Jun 20, 2019 | 11.48 | 11.49 | 11.34 | 11.37 | 3,028,703 | -0.08(-0.72%) |
Jun 19, 2019 | 11.41 | 11.48 | 11.39 | 11.46 | 3,397,242 | +0.06(+0.50%) |
Jun 18, 2019 | 11.37 | 11.45 | 11.36 | 11.40 | 3,196,219 | +0.04(+0.33%) |
Jun 17, 2019 | 11.31 | 11.37 | 11.25 | 11.36 | 2,981,048 | +0.06(+0.56%) |
Jun 14, 2019 | 11.23 | 11.33 | 11.22 | 11.30 | 3,248,646 | +0.11(+1.02%) |
Jun 13, 2019 | 11.23 | 11.30 | 11.16 | 11.18 | 6,653,623 | +0.04(+0.40%) |
Jun 12, 2019 | 11.12 | 11.18 | 11.06 | 11.14 | 4,302,106 | +0.02(+0.22%) |
Jun 11, 2019 | 11.21 | 11.27 | 11.09 | 11.12 | 5,009,905 | -0.08(-0.72%) |
Jun 10, 2019 | 11.15 | 11.25 | 11.10 | 11.20 | 4,533,341 | +0.10(+0.89%) |
Jun 07, 2019 | 11.08 | 11.13 | 11.05 | 11.10 | 2,882,686 | +0.04(+0.39%) |
Jun 06, 2019 | 11.05 | 11.09 | 11.02 | 11.05 | 2,911,690 | +0.02(+0.17%) |
Jun 05, 2019 | 11.05 | 11.07 | 10.99 | 11.04 | 2,234,636 | -0.01(-0.11%) |
Jun 04, 2019 | 11.00 | 11.08 | 10.94 | 11.05 | 2,346,111 | +0.12(+1.13%) |
Jun 03, 2019 | 10.84 | 10.97 | 10.80 | 10.92 | 2,624,006 | +0.07(+0.68%) |
May 31, 2019 | 10.91 | 10.91 | 10.82 | 10.85 | 3,663,723 | -0.11(-1.01%) |
May 30, 2019 | 10.99 | 11.04 | 10.89 | 10.96 | 1,977,648 | +0.01(+0.11%) |
May 29, 2019 | 11.03 | 11.04 | 10.93 | 10.95 | 3,291,703 | -0.09(-0.84%) |
May 28, 2019 | 11.04 | 11.09 | 11.01 | 11.04 | 1,626,814 | -0.01(-0.06%) |
May 24, 2019 | 11.10 | 11.13 | 11.04 | 11.05 | 2,028,496 | -0.03(-0.28%) |
May 23, 2019 | 10.98 | 11.09 | 10.91 | 11.08 | 2,724,311 | +0.06(+0.56%) |
May 22, 2019 | 11.07 | 11.10 | 11.00 | 11.02 | 2,270,772 | -0.08(-0.72%) |
May 21, 2019 | 11.09 | 11.12 | 11.05 | 11.10 | 1,819,989 | +0.02(+0.17%) |
May 20, 2019 | 10.98 | 11.08 | 10.97 | 11.08 | 1,935,414 | +0.09(+0.84%) |
May 17, 2019 | 10.88 | 11.04 | 10.85 | 10.99 | 2,193,896 | +0.11(+1.02%) |
May 16, 2019 | 10.89 | 10.92 | 10.84 | 10.88 | 3,058,757 | +0.01(+0.11%) |
May 15, 2019 | 10.89 | 10.94 | 10.86 | 10.86 | 2,671,236 | -0.08(-0.73%) |
May 14, 2019 | 10.84 | 10.96 | 10.84 | 10.94 | 1,812,546 | +0.12(+1.08%) |
May 13, 2019 | 10.91 | 10.94 | 10.75 | 10.83 | 2,939,689 | -0.15(-1.41%) |
May 10, 2019 | 10.94 | 11.02 | 10.88 | 10.98 | 2,753,052 | +0.05(+0.45%) |
May 09, 2019 | 10.89 | 10.93 | 10.84 | 10.93 | 2,233,337 | +0.02(+0.17%) |
May 08, 2019 | 10.91 | 10.97 | 10.89 | 10.91 | 1,979,192 | -0.03(-0.28%) |
May 07, 2019 | 10.97 | 11.02 | 10.89 | 10.94 | 2,385,382 | -0.10(-0.90%) |
May 06, 2019 | 10.91 | 11.06 | 10.86 | 11.04 | 2,055,493 | +0.08(+0.73%) |
May 03, 2019 | 10.92 | 11.05 | 10.92 | 10.96 | 2,125,277 | +0.05(+0.45%) |
May 02, 2019 | 10.91 | 10.97 | 10.90 | 10.91 | 2,588,934 | -0.02(-0.23%) |
May 01, 2019 | 11.15 | 11.15 | 10.92 | 10.94 | 3,498,428 | -0.19(-1.67%) |
Apr 30, 2019 | 10.99 | 11.17 | 10.84 | 11.12 | 4,207,923 | +0.20(+1.87%) |
Apr 29, 2019 | 10.89 | 10.95 | 10.88 | 10.92 | 2,491,348 | +0.05(+0.45%) |
Apr 26, 2019 | 10.79 | 10.89 | 10.78 | 10.87 | 1,835,422 | +0.08(+0.74%) |
Apr 25, 2019 | 10.83 | 10.83 | 10.75 | 10.79 | 2,279,544 | -0.02(-0.17%) |
Apr 24, 2019 | 10.83 | 10.89 | 10.81 | 10.81 | 1,947,798 | +0.00(+0.00%) |
Apr 23, 2019 | 10.75 | 10.83 | 10.74 | 10.81 | 1,708,695 | +0.06(+0.58%) |
Apr 22, 2019 | 10.70 | 10.77 | 10.70 | 10.75 | 1,187,955 | +0.02(+0.23%) |
Apr 18, 2019 | 10.68 | 10.74 | 10.66 | 10.72 | 1,879,604 | +0.01(+0.12%) |
Apr 17, 2019 | 10.78 | 10.78 | 10.70 | 10.71 | 1,597,372 | -0.04(-0.35%) |
Apr 16, 2019 | 10.70 | 10.78 | 10.70 | 10.75 | 1,606,435 | +0.06(+0.58%) |
Apr 15, 2019 | 10.75 | 10.78 | 10.68 | 10.68 | 1,245,992 | -0.04(-0.35%) |
Apr 12, 2019 | 10.78 | 10.78 | 10.69 | 10.72 | 1,772,790 | +0.00(+0.00%) |
Apr 11, 2019 | 10.71 | 10.76 | 10.70 | 10.72 | 1,743,733 | +0.01(+0.12%) |
Apr 10, 2019 | 10.65 | 10.73 | 10.65 | 10.71 | 1,423,964 | +0.07(+0.64%) |
Apr 09, 2019 | 10.75 | 10.77 | 10.62 | 10.64 | 2,415,994 | -0.14(-1.26%) |
Apr 08, 2019 | 10.76 | 10.78 | 10.74 | 10.78 | 1,622,009 | +0.00(+0.00%) |
Apr 05, 2019 | 10.76 | 10.79 | 10.75 | 10.78 | 1,631,180 | +0.02(+0.23%) |
Apr 04, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 1,648,308 | +0.01(+0.06%) |
Apr 03, 2019 | 10.81 | 10.84 | 10.71 | 10.75 | 3,436,538 | -0.06(-0.51%) |
Apr 02, 2019 | 10.79 | 10.83 | 10.75 | 10.80 | 3,486,320 | -0.01(-0.11%) |
Apr 01, 2019 | 10.64 | 10.82 | 10.62 | 10.81 | 5,659,823 | +0.22(+2.10%) |
Mar 29, 2019 | 10.63 | 10.66 | 10.58 | 10.59 | 2,635,718 | +0.01(+0.12%) |
Mar 28, 2019 | 10.54 | 10.58 | 10.50 | 10.58 | 2,717,659 | +0.07(+0.71%) |
Mar 27, 2019 | 10.54 | 10.57 | 10.50 | 10.50 | 2,496,150 | +0.01(+0.06%) |
Mar 26, 2019 | 10.55 | 10.59 | 10.47 | 10.50 | 3,194,075 | -0.02(-0.23%) |
Mar 25, 2019 | 10.50 | 10.54 | 10.41 | 10.52 | 3,118,180 | +0.02(+0.18%) |
Mar 22, 2019 | 10.52 | 10.58 | 10.47 | 10.50 | 3,063,784 | -0.04(-0.35%) |
Mar 21, 2019 | 10.55 | 10.60 | 10.53 | 10.54 | 2,399,784 | -0.02(-0.18%) |
Mar 20, 2019 | 10.47 | 10.61 | 10.47 | 10.56 | 3,646,342 | +0.05(+0.47%) |
Mar 19, 2019 | 10.65 | 10.65 | 10.50 | 10.51 | 3,377,044 | -0.11(-0.99%) |
Mar 18, 2019 | 10.62 | 10.63 | 10.56 | 10.62 | 2,458,365 | +0.01(+0.06%) |
Mar 15, 2019 | 10.57 | 10.62 | 10.53 | 10.61 | 4,166,235 | +0.05(+0.47%) |
Mar 14, 2019 | 10.54 | 10.64 | 10.51 | 10.56 | 5,452,217 | +0.06(+0.53%) |
Mar 13, 2019 | 10.55 | 10.56 | 10.47 | 10.50 | 4,574,121 | -0.04(-0.34%) |
Mar 12, 2019 | 10.55 | 10.58 | 10.49 | 10.54 | 3,065,334 | +0.00(+0.00%) |
Mar 11, 2019 | 10.43 | 10.55 | 10.42 | 10.54 | 3,262,259 | +0.13(+1.27%) |
Mar 08, 2019 | 10.42 | 10.43 | 10.31 | 10.41 | 2,942,627 | -0.01(-0.12%) |
Mar 07, 2019 | 10.39 | 10.44 | 10.30 | 10.42 | 4,100,878 | +0.02(+0.17%) |
Mar 06, 2019 | 10.43 | 10.49 | 10.39 | 10.40 | 2,567,122 | -0.02(-0.23%) |
Mar 05, 2019 | 10.51 | 10.52 | 10.41 | 10.43 | 3,741,381 | -0.10(-0.97%) |
Mar 04, 2019 | 10.49 | 10.57 | 10.47 | 10.53 | 3,480,584 | +0.05(+0.52%) |
Mar 01, 2019 | 10.51 | 10.55 | 10.45 | 10.47 | 4,120,574 | +0.03(+0.29%) |
Feb 28, 2019 | 10.50 | 10.53 | 10.44 | 10.44 | 4,021,342 | -0.03(-0.29%) |
Feb 27, 2019 | 10.46 | 10.52 | 10.46 | 10.47 | 2,333,579 | +0.01(+0.12%) |
Feb 26, 2019 | 10.50 | 10.54 | 10.46 | 10.46 | 3,191,739 | -0.05(-0.46%) |
Feb 25, 2019 | 10.55 | 10.56 | 10.44 | 10.51 | 3,215,089 | -0.01(-0.06%) |
Feb 22, 2019 | 10.45 | 10.55 | 10.42 | 10.52 | 3,972,315 | +0.06(+0.58%) |
Feb 21, 2019 | 10.37 | 10.47 | 10.35 | 10.46 | 3,244,081 | +0.07(+0.70%) |
Feb 20, 2019 | 10.32 | 10.38 | 10.29 | 10.38 | 3,115,160 | +0.04(+0.41%) |
Feb 19, 2019 | 10.35 | 10.38 | 10.28 | 10.34 | 3,830,577 | -0.01(-0.06%) |
Feb 15, 2019 | 10.36 | 10.40 | 10.24 | 10.35 | 4,813,777 | +0.01(+0.06%) |
Feb 14, 2019 | 10.28 | 10.35 | 10.28 | 10.34 | 4,377,920 | +0.04(+0.41%) |
Feb 13, 2019 | 10.31 | 10.39 | 10.24 | 10.30 | 4,129,194 | +0.01(+0.06%) |
Feb 12, 2019 | 10.24 | 10.41 | 10.11 | 10.29 | 8,928,441 | +0.28(+2.83%) |
Feb 11, 2019 | 10.02 | 10.10 | 9.998 | 10.01 | 3,585,138 | +0.04(+0.36%) |
Feb 08, 2019 | 9.949 | 10.01 | 9.931 | 9.974 | 2,653,240 | +0.01(+0.06%) |
Feb 07, 2019 | 10.06 | 10.06 | 9.901 | 9.968 | 2,412,548 | -0.07(-0.66%) |
Feb 06, 2019 | 10.02 | 10.05 | 9.974 | 10.03 | 2,819,780 | -0.01(-0.06%) |
Feb 05, 2019 | 9.962 | 10.05 | 9.925 | 10.04 | 3,218,958 | +0.09(+0.91%) |
Feb 04, 2019 | 9.859 | 9.968 | 9.841 | 9.949 | 2,757,836 | +0.12(+1.23%) |
Feb 01, 2019 | 9.847 | 9.856 | 9.775 | 9.829 | 3,392,877 | +0.00(+0.00%) |
Jan 31, 2019 | 9.805 | 9.883 | 9.781 | 9.829 | 3,645,206 | +0.03(+0.31%) |
Jan 30, 2019 | 9.708 | 9.829 | 9.690 | 9.799 | 2,842,677 | +0.10(+1.06%) |
Jan 29, 2019 | 9.702 | 9.744 | 9.672 | 9.696 | 2,091,207 | -0.01(-0.06%) |
Jan 28, 2019 | 9.684 | 9.720 | 9.606 | 9.702 | 2,859,760 | -0.01(-0.06%) |
Jan 25, 2019 | 9.708 | 9.738 | 9.660 | 9.708 | 3,106,144 | +0.03(+0.31%) |
Jan 24, 2019 | 9.630 | 9.690 | 9.624 | 9.678 | 4,554,755 | +0.05(+0.50%) |
Jan 23, 2019 | 9.714 | 9.714 | 9.539 | 9.630 | 4,846,636 | -0.02(-0.19%) |
Jan 22, 2019 | 9.750 | 9.823 | 9.603 | 9.648 | 4,844,755 | -0.14(-1.48%) |
Jan 18, 2019 | 9.877 | 9.883 | 9.763 | 9.793 | 2,947,105 | -0.04(-0.43%) |
Jan 17, 2019 | 9.775 | 9.871 | 9.763 | 9.835 | 2,342,934 | +0.05(+0.49%) |
Jan 16, 2019 | 9.877 | 9.907 | 9.763 | 9.787 | 10,620,290 | -0.07(-0.67%) |
Jan 15, 2019 | 9.787 | 9.865 | 9.787 | 9.853 | 2,465,963 | +0.05(+0.49%) |
Jan 14, 2019 | 9.817 | 9.907 | 9.769 | 9.805 | 2,779,508 | -0.02(-0.18%) |
Jan 11, 2019 | 9.775 | 9.865 | 9.775 | 9.823 | 2,772,975 | +0.00(+0.00%) |
Jan 10, 2019 | 9.738 | 9.889 | 9.714 | 9.823 | 2,652,466 | +0.04(+0.43%) |
Jan 09, 2019 | 9.925 | 9.931 | 9.696 | 9.781 | 3,605,800 | -0.11(-1.10%) |
Jan 08, 2019 | 9.757 | 9.901 | 9.708 | 9.889 | 4,859,772 | +0.19(+1.93%) |
Jan 07, 2019 | 9.539 | 9.829 | 9.521 | 9.702 | 4,221,002 | +0.20(+2.09%) |
Jan 04, 2019 | 9.304 | 9.570 | 9.298 | 9.503 | 2,996,691 | +0.29(+3.14%) |
Jan 03, 2019 | 9.316 | 9.383 | 9.214 | 9.214 | 4,170,536 | -0.13(-1.36%) |
Jan 02, 2019 | 9.310 | 9.449 | 9.268 | 9.340 | 3,413,325 | -0.05(-0.58%) |
Dec 31, 2018 | 9.431 | 9.473 | 9.280 | 9.395 | 7,291,561 | +0.00(+0.00%) |
Dec 28, 2018 | 9.377 | 9.467 | 9.280 | 9.395 | 5,725,719 | +0.10(+1.04%) |
Dec 27, 2018 | 9.105 | 9.298 | 8.956 | 9.298 | 7,194,456 | +0.14(+1.58%) |
Dec 26, 2018 | 8.900 | 9.160 | 8.834 | 9.154 | 7,115,847 | +0.28(+3.20%) |
Dec 24, 2018 | 8.894 | 8.973 | 8.743 | 8.870 | 4,498,187 | -0.08(-0.88%) |
Dec 21, 2018 | 9.111 | 9.268 | 8.930 | 8.948 | 8,461,713 | -0.18(-1.98%) |
Dec 20, 2018 | 9.286 | 9.298 | 8.985 | 9.129 | 9,642,753 | -0.17(-1.82%) |
Dec 19, 2018 | 9.334 | 9.594 | 9.244 | 9.298 | 8,411,836 | +0.06(+0.65%) |
Dec 18, 2018 | 9.256 | 9.389 | 9.208 | 9.238 | 8,064,983 | +0.09(+0.99%) |
Dec 17, 2018 | 9.648 | 9.660 | 9.129 | 9.147 | 9,622,101 | -0.51(-5.31%) |
Dec 14, 2018 | 9.570 | 9.702 | 9.539 | 9.660 | 4,328,038 | +0.05(+0.50%) |
Dec 13, 2018 | 9.781 | 9.817 | 9.576 | 9.612 | 5,206,816 | -0.11(-1.12%) |
Dec 12, 2018 | 9.797 | 9.803 | 9.614 | 9.720 | 4,986,280 | +0.02(+0.18%) |
Dec 11, 2018 | 9.703 | 9.750 | 9.632 | 9.703 | 6,710,491 | +0.11(+1.10%) |
Dec 10, 2018 | 9.779 | 9.847 | 9.497 | 9.597 | 6,982,732 | -0.16(-1.69%) |
Dec 07, 2018 | 9.838 | 9.944 | 9.750 | 9.762 | 4,384,851 | -0.08(-0.78%) |
Dec 06, 2018 | 9.956 | 9.962 | 9.597 | 9.838 | 8,094,714 | -0.12(-1.24%) |
Dec 04, 2018 | 10.13 | 10.16 | 9.950 | 9.962 | 4,381,284 | -0.19(-1.91%) |
Dec 03, 2018 | 10.11 | 10.21 | 10.07 | 10.16 | 3,255,872 | +0.12(+1.23%) |
Nov 30, 2018 | 10.03 | 10.07 | 10.01 | 10.03 | 1,925,760 | +0.01(+0.12%) |
Nov 29, 2018 | 10.08 | 10.09 | 10.01 | 10.02 | 2,010,201 | -0.04(-0.41%) |
Nov 28, 2018 | 9.979 | 10.06 | 9.950 | 10.06 | 2,092,725 | +0.12(+1.18%) |
Nov 27, 2018 | 9.973 | 10.00 | 9.915 | 9.944 | 2,880,736 | -0.02(-0.24%) |
Nov 26, 2018 | 10.06 | 10.12 | 9.968 | 9.968 | 2,722,731 | -0.03(-0.29%) |
Nov 23, 2018 | 9.962 | 10.04 | 9.932 | 9.997 | 1,051,542 | -0.01(-0.12%) |
Nov 21, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.18(+1.80%) | |
Nov 20, 2018 | 10.06 | 10.09 | 9.826 | 9.832 | 5,281,625 | -0.28(-2.79%) |
Nov 19, 2018 | 10.14 | 10.18 | 10.09 | 10.11 | 2,497,348 | -0.02(-0.23%) |
Nov 16, 2018 | 10.16 | 10.22 | 10.13 | 10.14 | 2,519,047 | -0.03(-0.29%) |
Nov 15, 2018 | 10.05 | 10.19 | 10.05 | 10.17 | 3,401,080 | +0.11(+1.05%) |
Nov 14, 2018 | 10.26 | 10.27 | 10.05 | 10.06 | 5,223,351 | -0.19(-1.89%) |
Nov 13, 2018 | 10.23 | 10.32 | 10.23 | 10.26 | 3,099,521 | +0.07(+0.69%) |
Nov 12, 2018 | 10.36 | 10.38 | 10.19 | 10.19 | 3,572,189 | -0.16(-1.59%) |
Nov 09, 2018 | 10.33 | 10.37 | 10.27 | 10.35 | 3,500,101 | +0.02(+0.23%) |
Nov 08, 2018 | 10.30 | 10.36 | 10.29 | 10.33 | 2,149,191 | +0.02(+0.23%) |
Nov 07, 2018 | 10.29 | 10.33 | 10.26 | 10.30 | 4,626,045 | +0.04(+0.40%) |
Nov 06, 2018 | 10.23 | 10.28 | 10.21 | 10.26 | 3,699,439 | +0.06(+0.64%) |
Nov 05, 2018 | 10.12 | 10.26 | 10.12 | 10.20 | 3,092,136 | +0.10(+0.99%) |
Nov 02, 2018 | 10.19 | 10.26 | 10.08 | 10.10 | 4,520,731 | -0.05(-0.52%) |
Nov 01, 2018 | 10.13 | 10.21 | 10.04 | 10.15 | 4,952,974 | +0.05(+0.47%) |
Oct 31, 2018 | 9.838 | 10.13 | 9.750 | 10.10 | 7,685,341 | +0.52(+5.47%) |
Oct 30, 2018 | 9.603 | 9.656 | 9.497 | 9.579 | 2,865,364 | +0.00(+0.00%) |
Oct 29, 2018 | 9.550 | 9.720 | 9.538 | 9.579 | 3,353,081 | +0.09(+0.93%) |
Oct 26, 2018 | 9.455 | 9.520 | 9.402 | 9.491 | 3,961,584 | +0.01(+0.06%) |
Oct 25, 2018 | 9.491 | 9.526 | 9.455 | 9.485 | 2,876,175 | +0.04(+0.37%) |
Oct 24, 2018 | 9.497 | 9.538 | 9.450 | 9.450 | 3,278,085 | -0.05(-0.50%) |
Oct 23, 2018 | 9.538 | 9.561 | 9.450 | 9.497 | 2,856,114 | -0.07(-0.74%) |
Oct 22, 2018 | 9.585 | 9.626 | 9.561 | 9.567 | 2,222,485 | -0.01(-0.06%) |
Oct 19, 2018 | 9.644 | 9.661 | 9.561 | 9.573 | 1,841,175 | -0.05(-0.49%) |
Oct 18, 2018 | 9.714 | 9.714 | 9.573 | 9.620 | 2,594,695 | -0.08(-0.85%) |
Oct 17, 2018 | 9.720 | 9.773 | 9.679 | 9.703 | 2,374,357 | -0.03(-0.30%) |
Oct 16, 2018 | 9.667 | 9.738 | 9.644 | 9.732 | 1,852,545 | +0.09(+0.92%) |
Oct 15, 2018 | 9.632 | 9.685 | 9.597 | 9.644 | 2,142,681 | +0.01(+0.06%) |
Oct 12, 2018 | 9.714 | 9.756 | 9.597 | 9.638 | 4,012,369 | -0.01(-0.06%) |
Oct 11, 2018 | 9.750 | 9.773 | 9.638 | 9.644 | 4,933,838 | -0.13(-1.33%) |
Oct 10, 2018 | 9.909 | 9.938 | 9.773 | 9.773 | 3,537,675 | -0.14(-1.37%) |
Oct 09, 2018 | 9.803 | 9.915 | 9.762 | 9.909 | 2,773,837 | +0.09(+0.90%) |
Oct 08, 2018 | 9.862 | 9.891 | 9.767 | 9.820 | 2,654,830 | -0.06(-0.66%) |
Oct 05, 2018 | 9.926 | 9.991 | 9.862 | 9.885 | 3,186,218 | -0.04(-0.42%) |
Oct 04, 2018 | 10.09 | 10.10 | 9.921 | 9.926 | 5,279,623 | -0.17(-1.69%) |
Oct 03, 2018 | 10.08 | 10.11 | 10.03 | 10.10 | 2,210,935 | +0.04(+0.41%) |
Oct 02, 2018 | 10.11 | 10.13 | 10.03 | 10.06 | 3,008,049 | -0.08(-0.76%) |