Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.19 | 10.23 | 10.16 | 10.21 | 187,370 | -0.01(-0.07%) |
Jan 30, 2020 | 10.20 | 10.23 | 10.15 | 10.22 | 159,174 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.25 | 10.18 | 10.23 | 123,927 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.21 | 103,783 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.21 | 10.14 | 10.16 | 88,052 | -0.04(-0.40%) |
Jan 24, 2020 | 10.23 | 10.24 | 10.17 | 10.21 | 140,232 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.25 | 200,973 | +0.05(+0.46%) |
Jan 22, 2020 | 10.18 | 10.24 | 10.18 | 10.20 | 82,534 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.23 | 10.12 | 10.18 | 160,396 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,235 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.25 | 10.18 | 10.21 | 116,311 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,080 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.08 | 10.16 | 121,838 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.14 | 10.02 | 10.12 | 182,606 | +0.09(+0.95%) |
Jan 10, 2020 | 10.02 | 10.05 | 9.995 | 10.02 | 86,444 | +0.01(+0.07%) |
Jan 09, 2020 | 9.968 | 10.04 | 9.964 | 10.02 | 153,571 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.958 | 9.968 | 183,376 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.08 | 10.00 | 10.02 | 129,038 | -0.01(-0.14%) |
Jan 06, 2020 | 9.982 | 10.10 | 9.978 | 10.04 | 146,880 | +0.01(+0.14%) |
Jan 03, 2020 | 9.914 | 10.03 | 9.914 | 10.02 | 138,458 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.880 | 9.955 | 237,824 | -0.07(-0.67%) |
Dec 31, 2019 | 9.982 | 10.08 | 9.982 | 10.02 | 152,496 | +0.01(+0.07%) |
Dec 30, 2019 | 10.04 | 10.09 | 9.968 | 10.02 | 195,844 | -0.05(-0.47%) |
Dec 27, 2019 | 10.12 | 10.14 | 10.06 | 10.06 | 145,995 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.20 | 10.11 | 10.14 | 113,938 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.10 | 10.14 | 101,073 | +0.01(+0.13%) |
Dec 23, 2019 | 10.16 | 10.21 | 10.09 | 10.13 | 265,522 | +0.03(+0.27%) |
Dec 20, 2019 | 10.27 | 10.27 | 10.08 | 10.10 | 744,752 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.27 | 10.26 | 10.27 | 92,040 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.25 | 10.26 | 157,985 | +0.01(+0.07%) |
Dec 17, 2019 | 10.22 | 10.25 | 10.22 | 10.25 | 225,642 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 364,101 | -0.01(-0.13%) |
Dec 13, 2019 | 10.20 | 10.24 | 10.16 | 10.23 | 199,191 | +0.02(+0.20%) |
Dec 12, 2019 | 10.25 | 10.27 | 10.21 | 10.21 | 176,764 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 174,702 | -0.01(-0.07%) |
Dec 10, 2019 | 10.24 | 10.29 | 10.22 | 10.25 | 94,642 | +0.01(+0.13%) |
Dec 09, 2019 | 10.24 | 10.26 | 10.22 | 10.24 | 179,219 | +0.02(+0.20%) |
Dec 06, 2019 | 10.20 | 10.26 | 10.20 | 10.22 | 186,779 | +0.03(+0.27%) |
Dec 05, 2019 | 10.25 | 10.26 | 10.19 | 10.19 | 137,533 | -0.04(-0.40%) |
Dec 04, 2019 | 10.29 | 10.30 | 10.22 | 10.23 | 156,009 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.27 | 180,902 | -0.01(-0.07%) |
Dec 02, 2019 | 10.31 | 10.31 | 10.25 | 10.28 | 142,162 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.31 | 10.27 | 10.31 | 66,643 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.29 | 272,928 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,163 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.29 | 10.21 | 10.25 | 263,612 | +0.02(+0.20%) |
Nov 22, 2019 | 10.22 | 10.25 | 10.19 | 10.23 | 364,101 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.23 | 10.15 | 10.18 | 212,975 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.23 | 10.13 | 10.21 | 192,474 | +0.02(+0.20%) |
Nov 19, 2019 | 10.25 | 10.25 | 10.13 | 10.19 | 173,991 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.20 | 10.13 | 10.18 | 216,196 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.21 | 10.06 | 10.18 | 281,942 | +0.07(+0.67%) |
Nov 14, 2019 | 10.37 | 10.38 | 10.06 | 10.11 | 331,518 | -0.14(-1.39%) |
Nov 13, 2019 | 10.34 | 10.40 | 10.22 | 10.25 | 300,080 | -0.11(-1.02%) |
Nov 12, 2019 | 10.31 | 10.39 | 10.27 | 10.36 | 749,634 | +0.08(+0.77%) |
Nov 11, 2019 | 10.23 | 10.31 | 10.23 | 10.28 | 744,907 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.28 | 10.19 | 10.22 | 440,597 | -0.01(-0.06%) |
Nov 07, 2019 | 10.09 | 10.25 | 10.06 | 10.23 | 315,525 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.974 | 10.07 | 797,634 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.51 | 10.37 | 10.40 | 192,808 | -0.08(-0.76%) |
Nov 04, 2019 | 10.58 | 10.58 | 10.38 | 10.48 | 427,643 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.57 | 10.39 | 10.46 | 232,822 | +0.09(+0.89%) |
Oct 31, 2019 | 10.40 | 10.41 | 10.29 | 10.37 | 219,606 | -0.04(-0.38%) |
Oct 30, 2019 | 10.40 | 10.45 | 10.33 | 10.41 | 367,207 | +0.01(+0.13%) |
Oct 29, 2019 | 10.31 | 10.45 | 10.30 | 10.40 | 271,373 | +0.09(+0.83%) |
Oct 28, 2019 | 10.25 | 10.35 | 10.19 | 10.31 | 382,533 | +0.13(+1.24%) |
Oct 25, 2019 | 10.34 | 10.39 | 10.16 | 10.19 | 198,118 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 148,467 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.37 | 10.37 | 161,479 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,875 | -0.13(-1.19%) |
Oct 21, 2019 | 10.39 | 10.57 | 10.39 | 10.55 | 254,072 | +0.21(+2.05%) |
Oct 18, 2019 | 10.44 | 10.48 | 10.33 | 10.34 | 274,769 | -0.13(-1.20%) |
Oct 17, 2019 | 10.40 | 10.47 | 10.37 | 10.46 | 229,189 | +0.09(+0.83%) |
Oct 16, 2019 | 10.40 | 10.45 | 10.37 | 10.38 | 195,140 | -0.01(-0.06%) |
Oct 15, 2019 | 10.33 | 10.49 | 10.31 | 10.39 | 239,051 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.39 | 10.25 | 10.28 | 231,781 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.58 | 10.31 | 10.33 | 302,835 | +0.06(+0.58%) |
Oct 10, 2019 | 10.29 | 10.37 | 10.25 | 10.27 | 247,781 | +0.00(+0.00%) |
Oct 09, 2019 | 10.25 | 10.36 | 10.23 | 10.27 | 309,513 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,184 | -0.03(-0.26%) |
Oct 07, 2019 | 10.21 | 10.25 | 10.16 | 10.22 | 372,538 | +0.05(+0.46%) |
Oct 04, 2019 | 10.19 | 10.24 | 10.16 | 10.17 | 478,319 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.32 | 10.15 | 10.18 | 681,577 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.15 | 10.28 | 447,971 | +0.13(+1.24%) |
Oct 01, 2019 | 10.29 | 10.33 | 10.15 | 10.15 | 284,728 | -0.12(-1.16%) |
Sep 30, 2019 | 10.33 | 10.33 | 10.23 | 10.27 | 437,766 | +0.15(+1.44%) |
Sep 27, 2019 | 10.19 | 10.27 | 10.11 | 10.13 | 121,164 | -0.06(-0.59%) |
Sep 26, 2019 | 10.19 | 10.24 | 10.14 | 10.19 | 121,147 | -0.02(-0.19%) |
Sep 25, 2019 | 10.07 | 10.25 | 10.07 | 10.21 | 162,180 | +0.13(+1.32%) |
Sep 24, 2019 | 10.17 | 10.18 | 10.06 | 10.07 | 187,385 | -0.08(-0.78%) |
Sep 23, 2019 | 10.03 | 10.19 | 10.01 | 10.15 | 232,981 | +0.15(+1.46%) |
Sep 20, 2019 | 10.11 | 10.19 | 10.01 | 10.01 | 520,870 | -0.06(-0.59%) |
Sep 19, 2019 | 10.14 | 10.17 | 10.05 | 10.07 | 233,720 | -0.04(-0.39%) |
Sep 18, 2019 | 10.14 | 10.18 | 10.10 | 10.11 | 208,583 | -0.04(-0.39%) |
Sep 17, 2019 | 10.17 | 10.22 | 10.13 | 10.15 | 411,341 | -0.01(-0.13%) |
Sep 16, 2019 | 10.21 | 10.22 | 10.13 | 10.16 | 251,220 | -0.05(-0.45%) |
Sep 13, 2019 | 10.21 | 10.23 | 10.17 | 10.21 | 430,186 | +0.03(+0.26%) |
Sep 12, 2019 | 10.26 | 10.26 | 10.11 | 10.18 | 159,882 | -0.04(-0.39%) |
Sep 11, 2019 | 10.24 | 10.29 | 10.20 | 10.22 | 204,914 | -0.02(-0.19%) |
Sep 10, 2019 | 10.32 | 10.35 | 10.23 | 10.24 | 235,377 | -0.06(-0.58%) |
Sep 09, 2019 | 10.21 | 10.32 | 10.20 | 10.30 | 328,768 | +0.09(+0.91%) |
Sep 06, 2019 | 10.15 | 10.24 | 10.14 | 10.21 | 275,826 | +0.07(+0.65%) |
Sep 05, 2019 | 10.18 | 10.21 | 10.10 | 10.14 | 325,292 | +0.04(+0.39%) |
Sep 04, 2019 | 10.06 | 10.15 | 10.03 | 10.10 | 450,533 | +0.13(+1.33%) |
Sep 03, 2019 | 10.09 | 10.35 | 9.941 | 9.968 | 1,035,893 | +0.30(+3.16%) |
Aug 30, 2019 | 9.709 | 9.709 | 9.590 | 9.663 | 122,522 | -0.01(-0.14%) |
Aug 29, 2019 | 9.577 | 9.683 | 9.484 | 9.676 | 90,299 | +0.14(+1.46%) |
Aug 28, 2019 | 9.477 | 9.563 | 9.464 | 9.537 | 66,862 | +0.06(+0.63%) |
Aug 27, 2019 | 9.610 | 9.610 | 9.470 | 9.477 | 91,439 | -0.10(-1.04%) |
Aug 26, 2019 | 9.517 | 9.590 | 9.504 | 9.577 | 108,753 | +0.09(+0.91%) |
Aug 23, 2019 | 9.636 | 9.636 | 9.451 | 9.490 | 81,782 | -0.15(-1.51%) |
Aug 22, 2019 | 9.716 | 9.716 | 9.610 | 9.636 | 62,937 | -0.05(-0.48%) |
Aug 21, 2019 | 9.623 | 9.695 | 9.610 | 9.683 | 97,228 | +0.06(+0.62%) |
Aug 20, 2019 | 9.643 | 9.669 | 9.524 | 9.623 | 118,068 | -0.02(-0.21%) |
Aug 19, 2019 | 9.577 | 9.663 | 9.470 | 9.643 | 122,415 | +0.15(+1.54%) |
Aug 16, 2019 | 9.570 | 9.649 | 9.470 | 9.497 | 284,275 | -0.01(-0.14%) |
Aug 15, 2019 | 9.478 | 9.523 | 9.390 | 9.510 | 225,259 | +0.12(+1.24%) |
Aug 14, 2019 | 9.582 | 9.582 | 9.381 | 9.394 | 166,198 | -0.21(-2.23%) |
Aug 13, 2019 | 9.484 | 9.620 | 9.322 | 9.608 | 267,412 | +0.24(+2.56%) |
Aug 12, 2019 | 9.420 | 9.491 | 9.251 | 9.368 | 227,844 | -0.03(-0.28%) |
Aug 09, 2019 | 9.387 | 9.400 | 9.280 | 9.394 | 115,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.206 | 9.465 | 9.128 | 9.368 | 244,988 | +0.22(+2.41%) |
Aug 07, 2019 | 9.011 | 9.199 | 8.946 | 9.147 | 183,925 | +0.25(+2.77%) |
Aug 06, 2019 | 8.881 | 8.979 | 8.836 | 8.901 | 46,348 | +0.03(+0.29%) |
Aug 05, 2019 | 8.901 | 8.946 | 8.765 | 8.875 | 82,726 | -0.10(-1.08%) |
Aug 02, 2019 | 9.011 | 9.043 | 8.914 | 8.972 | 80,520 | -0.06(-0.72%) |
Aug 01, 2019 | 9.011 | 9.108 | 8.966 | 9.037 | 57,424 | +0.02(+0.22%) |
Jul 31, 2019 | 9.102 | 9.134 | 8.998 | 9.018 | 83,473 | -0.06(-0.71%) |
Jul 30, 2019 | 9.005 | 9.115 | 9.005 | 9.082 | 62,798 | +0.03(+0.36%) |
Jul 29, 2019 | 9.043 | 9.134 | 9.043 | 9.050 | 86,428 | -0.01(-0.14%) |
Jul 26, 2019 | 9.043 | 9.089 | 9.018 | 9.063 | 86,382 | +0.05(+0.50%) |
Jul 25, 2019 | 9.076 | 9.089 | 8.998 | 9.018 | 23,411 | -0.04(-0.43%) |
Jul 24, 2019 | 9.037 | 9.125 | 9.018 | 9.056 | 93,845 | +0.02(+0.22%) |
Jul 23, 2019 | 8.953 | 9.037 | 8.907 | 9.037 | 52,398 | +0.09(+1.01%) |
Jul 22, 2019 | 8.823 | 9.005 | 8.823 | 8.946 | 117,881 | +0.12(+1.32%) |
Jul 19, 2019 | 8.771 | 8.849 | 8.732 | 8.830 | 83,760 | +0.03(+0.29%) |
Jul 18, 2019 | 8.830 | 8.875 | 8.784 | 8.804 | 46,607 | -0.02(-0.22%) |
Jul 17, 2019 | 8.946 | 8.946 | 8.817 | 8.823 | 89,186 | -0.14(-1.52%) |
Jul 16, 2019 | 8.933 | 8.985 | 8.920 | 8.959 | 49,133 | +0.00(+0.00%) |
Jul 15, 2019 | 8.914 | 8.972 | 8.888 | 8.959 | 50,876 | +0.05(+0.51%) |
Jul 12, 2019 | 8.933 | 8.959 | 8.894 | 8.914 | 57,999 | -0.01(-0.15%) |
Jul 11, 2019 | 8.959 | 8.959 | 8.836 | 8.927 | 95,733 | -0.05(-0.58%) |
Jul 10, 2019 | 8.992 | 9.033 | 8.920 | 8.979 | 43,485 | +0.01(+0.14%) |
Jul 09, 2019 | 8.933 | 8.979 | 8.885 | 8.966 | 61,581 | +0.02(+0.22%) |
Jul 08, 2019 | 8.901 | 9.005 | 8.888 | 8.946 | 80,560 | +0.03(+0.36%) |
Jul 05, 2019 | 8.836 | 8.940 | 8.817 | 8.914 | 45,350 | +0.07(+0.81%) |
Jul 03, 2019 | 8.804 | 8.940 | 8.804 | 8.843 | 37,483 | +0.05(+0.52%) |
Jul 02, 2019 | 8.946 | 8.946 | 8.739 | 8.797 | 76,615 | -0.15(-1.67%) |
Jul 01, 2019 | 8.966 | 9.076 | 8.849 | 8.946 | 122,226 | -0.13(-1.43%) |
Jun 28, 2019 | 8.726 | 9.099 | 8.687 | 9.076 | 454,279 | +0.36(+4.09%) |
Jun 27, 2019 | 8.668 | 8.719 | 8.590 | 8.719 | 53,089 | +0.06(+0.67%) |
Jun 26, 2019 | 8.758 | 8.784 | 8.655 | 8.661 | 56,742 | -0.09(-1.04%) |
Jun 25, 2019 | 8.668 | 8.791 | 8.635 | 8.752 | 211,843 | +0.10(+1.12%) |
Jun 24, 2019 | 8.700 | 8.719 | 8.616 | 8.655 | 173,803 | -0.05(-0.52%) |
Jun 21, 2019 | 8.557 | 8.700 | 8.486 | 8.700 | 292,312 | +0.11(+1.28%) |
Jun 20, 2019 | 8.583 | 8.629 | 8.538 | 8.590 | 78,979 | +0.02(+0.23%) |
Jun 19, 2019 | 8.538 | 8.590 | 8.499 | 8.570 | 202,051 | -0.01(-0.08%) |
Jun 18, 2019 | 8.577 | 8.625 | 8.505 | 8.577 | 84,514 | +0.02(+0.23%) |
Jun 17, 2019 | 8.557 | 8.590 | 8.518 | 8.557 | 93,146 | +0.00(+0.00%) |
Jun 14, 2019 | 8.441 | 8.596 | 8.441 | 8.557 | 97,180 | +0.12(+1.46%) |
Jun 13, 2019 | 8.421 | 8.454 | 8.369 | 8.434 | 94,932 | +0.04(+0.46%) |
Jun 12, 2019 | 8.408 | 8.460 | 8.340 | 8.395 | 196,097 | +0.03(+0.31%) |
Jun 11, 2019 | 8.395 | 8.398 | 8.324 | 8.369 | 119,764 | -0.01(-0.08%) |
Jun 10, 2019 | 8.415 | 8.415 | 8.330 | 8.376 | 93,808 | -0.01(-0.08%) |
Jun 07, 2019 | 8.356 | 8.402 | 8.233 | 8.382 | 116,616 | +0.03(+0.31%) |
Jun 06, 2019 | 8.317 | 8.376 | 8.233 | 8.356 | 78,001 | +0.03(+0.31%) |
Jun 05, 2019 | 8.363 | 8.408 | 8.279 | 8.330 | 156,973 | -0.02(-0.23%) |
Jun 04, 2019 | 8.454 | 8.454 | 8.240 | 8.350 | 1,778,976 | -0.05(-0.54%) |
Jun 03, 2019 | 8.285 | 8.467 | 8.246 | 8.395 | 101,119 | +0.16(+1.97%) |
May 31, 2019 | 8.311 | 8.350 | 8.207 | 8.233 | 115,845 | -0.14(-1.63%) |
May 30, 2019 | 8.434 | 8.506 | 8.032 | 8.369 | 277,424 | -0.08(-0.92%) |
May 29, 2019 | 8.687 | 8.713 | 8.441 | 8.447 | 247,747 | -0.30(-3.41%) |
May 28, 2019 | 8.752 | 8.875 | 8.642 | 8.745 | 140,271 | -0.08(-0.88%) |
May 24, 2019 | 8.966 | 8.998 | 8.817 | 8.823 | 131,733 | -0.14(-1.52%) |
May 23, 2019 | 8.914 | 8.979 | 8.914 | 8.959 | 26,787 | -0.01(-0.07%) |
May 22, 2019 | 8.959 | 9.024 | 8.946 | 8.966 | 36,333 | -0.03(-0.36%) |
May 21, 2019 | 9.005 | 9.024 | 8.981 | 8.998 | 34,895 | -0.01(-0.14%) |
May 20, 2019 | 8.914 | 9.030 | 8.914 | 9.011 | 38,056 | +0.05(+0.58%) |
May 17, 2019 | 9.024 | 9.056 | 8.946 | 8.959 | 81,446 | -0.08(-0.93%) |
May 16, 2019 | 9.031 | 9.103 | 8.992 | 9.043 | 57,487 | +0.05(+0.58%) |
May 15, 2019 | 8.966 | 9.011 | 8.935 | 8.992 | 94,200 | +0.03(+0.28%) |
May 14, 2019 | 8.909 | 8.998 | 8.871 | 8.966 | 57,191 | +0.05(+0.57%) |
May 13, 2019 | 9.023 | 9.023 | 8.909 | 8.916 | 49,075 | -0.07(-0.78%) |
May 10, 2019 | 8.890 | 9.004 | 8.852 | 8.985 | 47,659 | +0.06(+0.71%) |
May 09, 2019 | 8.935 | 8.968 | 8.871 | 8.922 | 47,858 | -0.03(-0.28%) |
May 08, 2019 | 8.998 | 9.011 | 8.928 | 8.947 | 68,107 | -0.01(-0.07%) |
May 07, 2019 | 9.030 | 9.030 | 8.922 | 8.954 | 64,045 | -0.04(-0.49%) |
May 06, 2019 | 8.922 | 9.039 | 8.922 | 8.998 | 43,944 | +0.00(+0.00%) |
May 03, 2019 | 8.954 | 9.017 | 8.944 | 8.998 | 36,139 | +0.08(+0.92%) |
May 02, 2019 | 8.992 | 8.998 | 8.912 | 8.916 | 19,500 | -0.07(-0.78%) |
May 01, 2019 | 9.074 | 9.093 | 8.973 | 8.985 | 48,022 | -0.09(-0.98%) |
Apr 30, 2019 | 8.998 | 9.106 | 8.903 | 9.074 | 116,601 | +0.08(+0.92%) |
Apr 29, 2019 | 8.935 | 8.992 | 8.935 | 8.992 | 55,001 | +0.04(+0.42%) |
Apr 26, 2019 | 8.935 | 8.992 | 8.916 | 8.954 | 58,390 | +0.03(+0.36%) |
Apr 25, 2019 | 8.935 | 8.935 | 8.827 | 8.922 | 31,722 | -0.02(-0.21%) |
Apr 24, 2019 | 8.871 | 8.954 | 8.871 | 8.941 | 57,109 | +0.07(+0.79%) |
Apr 23, 2019 | 8.776 | 8.913 | 8.776 | 8.871 | 112,577 | +0.09(+1.01%) |
Apr 22, 2019 | 8.764 | 8.802 | 8.745 | 8.783 | 48,680 | +0.00(+0.00%) |
Apr 18, 2019 | 8.726 | 8.821 | 8.719 | 8.783 | 27,143 | +0.03(+0.36%) |
Apr 17, 2019 | 8.732 | 8.789 | 8.651 | 8.751 | 78,875 | +0.01(+0.07%) |
Apr 16, 2019 | 8.776 | 8.795 | 8.738 | 8.745 | 34,130 | -0.01(-0.07%) |
Apr 15, 2019 | 8.707 | 8.770 | 8.672 | 8.751 | 36,560 | +0.06(+0.66%) |
Apr 12, 2019 | 8.789 | 8.789 | 8.681 | 8.694 | 54,129 | -0.08(-0.87%) |
Apr 11, 2019 | 8.687 | 8.808 | 8.668 | 8.770 | 102,346 | +0.10(+1.17%) |
Apr 10, 2019 | 8.656 | 8.713 | 8.656 | 8.668 | 27,165 | +0.01(+0.15%) |
Apr 09, 2019 | 8.713 | 8.732 | 8.656 | 8.656 | 52,125 | -0.07(-0.80%) |
Apr 08, 2019 | 8.687 | 8.764 | 8.687 | 8.726 | 39,289 | -0.01(-0.07%) |
Apr 05, 2019 | 8.745 | 8.783 | 8.668 | 8.732 | 85,850 | +0.01(+0.07%) |
Apr 04, 2019 | 8.681 | 8.764 | 8.681 | 8.726 | 51,200 | +0.04(+0.51%) |
Apr 03, 2019 | 8.732 | 8.776 | 8.618 | 8.681 | 92,025 | -0.03(-0.29%) |
Apr 02, 2019 | 8.713 | 8.808 | 8.687 | 8.707 | 97,182 | +0.01(+0.07%) |
Apr 01, 2019 | 8.713 | 8.713 | 8.668 | 8.700 | 66,813 | -0.01(-0.07%) |
Mar 29, 2019 | 8.713 | 8.713 | 8.542 | 8.707 | 195,530 | +0.03(+0.29%) |
Mar 28, 2019 | 8.656 | 8.681 | 8.611 | 8.681 | 57,354 | +0.04(+0.44%) |
Mar 27, 2019 | 8.611 | 8.662 | 8.599 | 8.643 | 48,699 | +0.03(+0.37%) |
Mar 26, 2019 | 8.504 | 8.630 | 8.504 | 8.611 | 75,502 | +0.10(+1.19%) |
Mar 25, 2019 | 8.434 | 8.554 | 8.428 | 8.510 | 54,808 | +0.05(+0.60%) |
Mar 22, 2019 | 8.554 | 8.632 | 8.447 | 8.459 | 158,128 | -0.13(-1.48%) |
Mar 21, 2019 | 8.529 | 8.656 | 8.529 | 8.586 | 51,095 | +0.03(+0.37%) |
Mar 20, 2019 | 8.523 | 8.611 | 8.466 | 8.554 | 120,883 | +0.00(+0.00%) |
Mar 19, 2019 | 8.567 | 8.567 | 8.497 | 8.554 | 65,102 | -0.01(-0.07%) |
Mar 18, 2019 | 8.510 | 8.592 | 8.510 | 8.561 | 39,450 | +0.03(+0.30%) |
Mar 15, 2019 | 8.504 | 8.580 | 8.497 | 8.535 | 140,769 | +0.01(+0.15%) |
Mar 14, 2019 | 8.542 | 8.580 | 8.478 | 8.523 | 156,277 | +0.03(+0.30%) |
Mar 13, 2019 | 8.417 | 8.522 | 8.417 | 8.497 | 161,900 | +0.09(+1.03%) |
Mar 12, 2019 | 8.423 | 8.485 | 8.398 | 8.411 | 176,735 | -0.01(-0.07%) |
Mar 11, 2019 | 8.306 | 8.466 | 8.306 | 8.417 | 62,421 | +0.11(+1.34%) |
Mar 08, 2019 | 8.244 | 8.383 | 8.244 | 8.306 | 54,128 | +0.04(+0.52%) |
Mar 07, 2019 | 8.293 | 8.380 | 8.262 | 8.262 | 90,348 | -0.02(-0.30%) |
Mar 06, 2019 | 8.231 | 8.361 | 8.231 | 8.287 | 85,851 | +0.03(+0.37%) |
Mar 05, 2019 | 8.281 | 8.281 | 8.200 | 8.256 | 18,176 | -0.01(-0.15%) |
Mar 04, 2019 | 8.268 | 8.299 | 8.202 | 8.268 | 33,858 | -0.02(-0.22%) |
Mar 01, 2019 | 8.207 | 8.349 | 8.107 | 8.287 | 78,042 | +0.10(+1.21%) |
Feb 28, 2019 | 8.151 | 8.244 | 8.126 | 8.188 | 69,613 | +0.04(+0.46%) |
Feb 27, 2019 | 8.058 | 8.157 | 7.971 | 8.151 | 47,858 | +0.07(+0.84%) |
Feb 26, 2019 | 8.120 | 8.120 | 8.077 | 8.083 | 139,214 | -0.03(-0.38%) |
Feb 25, 2019 | 8.070 | 8.138 | 8.067 | 8.114 | 44,385 | +0.03(+0.38%) |
Feb 22, 2019 | 8.095 | 8.132 | 8.070 | 8.083 | 70,448 | +0.02(+0.23%) |
Feb 21, 2019 | 7.971 | 8.101 | 7.922 | 8.064 | 54,048 | +0.12(+1.48%) |
Feb 20, 2019 | 8.077 | 8.077 | 7.940 | 7.947 | 52,825 | -0.12(-1.46%) |
Feb 19, 2019 | 7.959 | 8.070 | 7.959 | 8.064 | 60,446 | +0.08(+1.01%) |
Feb 15, 2019 | 7.922 | 8.077 | 7.891 | 7.984 | 139,765 | +0.06(+0.70%) |
Feb 14, 2019 | 7.940 | 8.002 | 7.903 | 7.928 | 74,956 | -0.09(-1.08%) |
Feb 13, 2019 | 8.070 | 8.107 | 7.990 | 8.015 | 36,516 | -0.09(-1.14%) |
Feb 12, 2019 | 8.157 | 8.160 | 8.101 | 8.107 | 35,545 | -0.05(-0.61%) |
Feb 11, 2019 | 8.132 | 8.169 | 8.083 | 8.157 | 32,370 | -0.01(-0.08%) |
Feb 08, 2019 | 8.095 | 8.176 | 8.083 | 8.163 | 32,154 | +0.06(+0.69%) |
Feb 07, 2019 | 8.169 | 8.182 | 8.089 | 8.107 | 50,624 | -0.06(-0.68%) |
Feb 06, 2019 | 8.163 | 8.163 | 8.107 | 8.163 | 21,435 | -0.01(-0.15%) |
Feb 05, 2019 | 8.089 | 8.194 | 8.089 | 8.176 | 69,390 | +0.06(+0.69%) |
Feb 04, 2019 | 8.021 | 8.132 | 8.008 | 8.120 | 29,625 | +0.11(+1.39%) |