Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.71 | 11.73 | 11.53 | 11.56 | 1,186,188 | -0.18(-1.54%) |
Jan 30, 2020 | 11.68 | 11.74 | 11.64 | 11.74 | 2,319,132 | -0.12(-1.04%) |
Jan 29, 2020 | 11.88 | 11.90 | 11.79 | 11.87 | 934,568 | +0.06(+0.49%) |
Jan 28, 2020 | 11.65 | 11.81 | 11.62 | 11.81 | 602,170 | +0.23(+2.02%) |
Jan 27, 2020 | 11.66 | 11.68 | 11.56 | 11.58 | 1,620,127 | -0.28(-2.37%) |
Jan 24, 2020 | 11.92 | 11.94 | 11.80 | 11.86 | 606,565 | +0.01(+0.08%) |
Jan 23, 2020 | 11.84 | 11.86 | 11.69 | 11.85 | 595,913 | +0.03(+0.24%) |
Jan 22, 2020 | 11.90 | 11.90 | 11.79 | 11.82 | 903,941 | -0.04(-0.32%) |
Jan 21, 2020 | 11.90 | 11.90 | 11.79 | 11.86 | 966,924 | -0.06(-0.48%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.83 | 11.91 | 1,518,090 | +0.13(+1.13%) |
Jan 16, 2020 | 11.77 | 11.80 | 11.72 | 11.78 | 675,945 | +0.10(+0.82%) |
Jan 15, 2020 | 11.69 | 11.70 | 11.61 | 11.69 | 789,783 | +0.02(+0.16%) |
Jan 14, 2020 | 11.61 | 11.71 | 11.56 | 11.67 | 1,444,147 | +0.10(+0.82%) |
Jan 13, 2020 | 11.47 | 11.58 | 11.47 | 11.57 | 532,450 | +0.17(+1.51%) |
Jan 10, 2020 | 11.43 | 11.48 | 11.40 | 11.40 | 979,457 | +0.02(+0.17%) |
Jan 09, 2020 | 11.43 | 11.45 | 11.36 | 11.38 | 542,476 | +0.02(+0.17%) |
Jan 08, 2020 | 11.28 | 11.41 | 11.26 | 11.36 | 626,336 | +0.10(+0.85%) |
Jan 07, 2020 | 11.30 | 11.30 | 11.21 | 11.27 | 320,700 | -0.03(-0.25%) |
Jan 06, 2020 | 11.28 | 11.32 | 11.21 | 11.29 | 588,730 | -0.03(-0.25%) |
Jan 03, 2020 | 11.34 | 11.41 | 11.29 | 11.32 | 444,702 | -0.06(-0.50%) |
Jan 02, 2020 | 11.28 | 11.40 | 11.24 | 11.38 | 397,109 | +0.17(+1.53%) |
Dec 31, 2019 | 11.15 | 11.23 | 11.13 | 11.21 | 203,062 | +0.04(+0.34%) |
Dec 30, 2019 | 11.27 | 11.29 | 11.12 | 11.17 | 334,983 | -0.06(-0.51%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.22 | 11.23 | 272,776 | -0.04(-0.34%) |
Dec 26, 2019 | 11.21 | 11.27 | 11.18 | 11.27 | 675,584 | +0.07(+0.60%) |
Dec 24, 2019 | 11.19 | 11.20 | 11.12 | 11.20 | 285,880 | +0.03(+0.26%) |
Dec 23, 2019 | 11.18 | 11.18 | 11.09 | 11.17 | 345,342 | +0.08(+0.73%) |
Dec 20, 2019 | 10.97 | 11.16 | 10.97 | 11.09 | 387,987 | +0.04(+0.39%) |
Dec 19, 2019 | 11.03 | 11.07 | 10.97 | 11.05 | 750,370 | +0.02(+0.17%) |
Dec 18, 2019 | 11.07 | 11.07 | 10.97 | 11.03 | 265,620 | -0.02(-0.17%) |
Dec 17, 2019 | 11.06 | 11.08 | 11.04 | 11.05 | 248,948 | +0.05(+0.43%) |
Dec 16, 2019 | 10.86 | 11.02 | 10.86 | 11.00 | 478,526 | +0.22(+2.05%) |
Dec 13, 2019 | 10.79 | 10.84 | 10.74 | 10.78 | 452,986 | +0.05(+0.44%) |
Dec 12, 2019 | 10.69 | 10.75 | 10.62 | 10.73 | 343,464 | +0.09(+0.80%) |
Dec 11, 2019 | 10.57 | 10.65 | 10.52 | 10.64 | 213,832 | +0.14(+1.35%) |
Dec 10, 2019 | 10.57 | 10.57 | 10.49 | 10.50 | 196,683 | -0.08(-0.72%) |
Dec 09, 2019 | 10.63 | 10.63 | 10.56 | 10.58 | 318,533 | -0.05(-0.45%) |
Dec 06, 2019 | 10.57 | 10.63 | 10.55 | 10.63 | 280,872 | +0.09(+0.90%) |
Dec 05, 2019 | 10.62 | 10.62 | 10.51 | 10.53 | 291,408 | -0.04(-0.36%) |
Dec 04, 2019 | 10.57 | 10.60 | 10.54 | 10.57 | 704,004 | +0.07(+0.63%) |
Dec 03, 2019 | 10.40 | 10.50 | 10.32 | 10.50 | 338,463 | +0.08(+0.77%) |
Dec 02, 2019 | 10.51 | 10.51 | 10.37 | 10.42 | 353,256 | +0.00(+0.00%) |
Nov 29, 2019 | 10.41 | 10.45 | 10.37 | 10.42 | 120,374 | +0.02(+0.23%) |
Nov 27, 2019 | 10.30 | 10.40 | 10.27 | 10.40 | 216,251 | +0.13(+1.29%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.23 | 10.27 | 393,854 | +0.04(+0.37%) |
Nov 25, 2019 | 10.14 | 10.23 | 10.09 | 10.23 | 381,999 | +0.19(+1.89%) |
Nov 22, 2019 | 10.04 | 10.10 | 10.01 | 10.04 | 161,132 | +0.00(+0.00%) |
Nov 21, 2019 | 10.08 | 10.09 | 10.00 | 10.04 | 299,732 | +0.01(+0.09%) |
Nov 20, 2019 | 10.10 | 10.13 | 10.00 | 10.03 | 211,229 | -0.09(-0.94%) |
Nov 19, 2019 | 10.15 | 10.15 | 10.07 | 10.12 | 116,797 | +0.02(+0.19%) |
Nov 18, 2019 | 10.16 | 10.18 | 10.08 | 10.11 | 329,529 | -0.08(-0.74%) |
Nov 15, 2019 | 10.13 | 10.18 | 10.13 | 10.18 | 241,698 | +0.06(+0.56%) |
Nov 14, 2019 | 10.08 | 10.12 | 10.05 | 10.12 | 198,743 | +0.09(+0.85%) |
Nov 13, 2019 | 10.05 | 10.12 | 10.01 | 10.04 | 255,506 | -0.01(-0.09%) |
Nov 12, 2019 | 10.13 | 10.14 | 10.04 | 10.05 | 1,010,859 | -0.09(-0.84%) |
Nov 11, 2019 | 10.07 | 10.13 | 10.04 | 10.13 | 161,942 | +0.10(+1.04%) |
Nov 08, 2019 | 10.04 | 10.04 | 9.991 | 10.03 | 214,667 | +0.04(+0.38%) |
Nov 07, 2019 | 10.08 | 10.11 | 9.982 | 9.991 | 553,409 | -0.02(-0.19%) |
Nov 06, 2019 | 10.06 | 10.10 | 9.991 | 10.01 | 579,235 | -0.06(-0.56%) |
Nov 05, 2019 | 10.05 | 10.07 | 9.982 | 10.07 | 262,636 | -0.01(-0.09%) |
Nov 04, 2019 | 10.18 | 10.23 | 10.05 | 10.08 | 979,304 | -0.06(-0.56%) |
Nov 01, 2019 | 10.13 | 10.17 | 10.13 | 10.13 | 273,587 | +0.04(+0.38%) |
Oct 31, 2019 | 10.11 | 10.17 | 10.06 | 10.10 | 531,138 | +0.00(+0.00%) |
Oct 30, 2019 | 10.20 | 10.20 | 10.01 | 10.10 | 526,817 | -0.18(-1.75%) |
Oct 29, 2019 | 10.28 | 10.34 | 10.22 | 10.28 | 309,087 | -0.03(-0.28%) |
Oct 28, 2019 | 10.32 | 10.39 | 10.28 | 10.30 | 410,870 | +0.05(+0.46%) |
Oct 25, 2019 | 10.29 | 10.29 | 10.16 | 10.26 | 403,358 | -0.07(-0.64%) |
Oct 24, 2019 | 10.37 | 10.38 | 10.28 | 10.32 | 189,942 | +0.01(+0.09%) |
Oct 23, 2019 | 10.31 | 10.38 | 10.23 | 10.31 | 193,570 | -0.03(-0.28%) |
Oct 22, 2019 | 10.48 | 10.48 | 10.34 | 10.34 | 269,919 | -0.15(-1.44%) |
Oct 21, 2019 | 10.43 | 10.49 | 10.40 | 10.49 | 265,436 | +0.12(+1.19%) |
Oct 18, 2019 | 10.38 | 10.40 | 10.29 | 10.37 | 325,643 | +0.05(+0.46%) |
Oct 17, 2019 | 10.28 | 10.36 | 10.28 | 10.32 | 228,287 | +0.07(+0.65%) |
Oct 16, 2019 | 10.28 | 10.30 | 10.20 | 10.26 | 365,513 | -0.05(-0.46%) |
Oct 15, 2019 | 10.35 | 10.37 | 10.28 | 10.30 | 930,622 | -0.11(-1.09%) |
Oct 14, 2019 | 10.46 | 10.47 | 10.37 | 10.42 | 183,225 | -0.04(-0.36%) |
Oct 11, 2019 | 10.51 | 10.56 | 10.46 | 10.46 | 233,040 | +0.05(+0.45%) |
Oct 10, 2019 | 10.35 | 10.48 | 10.32 | 10.41 | 224,485 | +0.01(+0.09%) |
Oct 09, 2019 | 10.42 | 10.44 | 10.32 | 10.40 | 215,033 | +0.08(+0.73%) |
Oct 08, 2019 | 10.35 | 10.41 | 10.28 | 10.32 | 309,662 | -0.09(-0.82%) |
Oct 07, 2019 | 10.51 | 10.51 | 10.36 | 10.41 | 564,397 | -0.06(-0.54%) |
Oct 04, 2019 | 10.28 | 10.46 | 10.27 | 10.46 | 380,234 | +0.24(+2.32%) |
Oct 03, 2019 | 10.18 | 10.23 | 10.09 | 10.23 | 1,047,130 | +0.11(+1.12%) |
Oct 02, 2019 | 10.18 | 10.21 | 10.08 | 10.11 | 478,577 | -0.17(-1.66%) |
Oct 01, 2019 | 10.33 | 10.33 | 10.22 | 10.28 | 406,692 | -0.04(-0.37%) |
Sep 30, 2019 | 10.30 | 10.35 | 10.24 | 10.32 | 359,129 | +0.07(+0.65%) |
Sep 27, 2019 | 10.45 | 10.46 | 10.23 | 10.26 | 416,557 | -0.23(-2.17%) |
Sep 26, 2019 | 10.63 | 10.64 | 10.46 | 10.48 | 382,566 | -0.09(-0.90%) |
Sep 25, 2019 | 10.55 | 10.61 | 10.48 | 10.58 | 347,542 | -0.06(-0.53%) |
Sep 24, 2019 | 10.77 | 10.78 | 10.57 | 10.64 | 837,636 | -0.10(-0.97%) |
Sep 23, 2019 | 10.72 | 10.76 | 10.64 | 10.74 | 289,452 | -0.04(-0.35%) |
Sep 20, 2019 | 10.80 | 10.80 | 10.66 | 10.78 | 1,140,491 | -0.01(-0.09%) |
Sep 19, 2019 | 10.65 | 10.80 | 10.65 | 10.79 | 425,620 | +0.18(+1.70%) |
Sep 18, 2019 | 10.61 | 10.63 | 10.51 | 10.61 | 229,625 | +0.00(+0.04%) |
Sep 17, 2019 | 10.43 | 10.61 | 10.43 | 10.60 | 155,508 | +0.11(+1.04%) |
Sep 16, 2019 | 10.44 | 10.49 | 10.43 | 10.49 | 216,912 | +0.06(+0.54%) |
Sep 13, 2019 | 10.43 | 10.45 | 10.41 | 10.44 | 109,814 | +0.02(+0.18%) |
Sep 12, 2019 | 10.55 | 10.56 | 10.42 | 10.42 | 357,960 | -0.05(-0.45%) |
Sep 11, 2019 | 10.33 | 10.46 | 10.31 | 10.46 | 337,676 | +0.14(+1.38%) |
Sep 10, 2019 | 10.29 | 10.36 | 10.24 | 10.32 | 153,602 | -0.07(-0.64%) |
Sep 09, 2019 | 10.48 | 10.51 | 10.36 | 10.39 | 416,493 | -0.03(-0.27%) |
Sep 06, 2019 | 10.53 | 10.53 | 10.42 | 10.42 | 376,433 | -0.09(-0.90%) |
Sep 05, 2019 | 10.63 | 10.64 | 10.50 | 10.51 | 309,939 | +0.00(+0.00%) |
Sep 04, 2019 | 10.42 | 10.53 | 10.42 | 10.51 | 417,378 | +0.15(+1.46%) |
Sep 03, 2019 | 10.39 | 10.46 | 10.34 | 10.36 | 452,197 | +0.07(+0.64%) |
Aug 30, 2019 | 10.35 | 10.40 | 10.26 | 10.29 | 261,338 | -0.03(-0.28%) |
Aug 29, 2019 | 10.33 | 10.34 | 10.24 | 10.32 | 243,271 | +0.07(+0.65%) |
Aug 28, 2019 | 10.26 | 10.32 | 10.20 | 10.26 | 101,165 | +0.01(+0.09%) |
Aug 27, 2019 | 10.35 | 10.40 | 10.24 | 10.25 | 166,801 | -0.08(-0.73%) |
Aug 26, 2019 | 10.14 | 10.32 | 10.14 | 10.32 | 1,565,982 | +0.20(+1.96%) |
Aug 23, 2019 | 10.23 | 10.38 | 10.12 | 10.12 | 235,891 | -0.25(-2.38%) |
Aug 22, 2019 | 10.48 | 10.49 | 10.31 | 10.37 | 377,150 | -0.11(-1.08%) |
Aug 21, 2019 | 10.42 | 10.50 | 10.42 | 10.48 | 467,727 | +0.15(+1.47%) |
Aug 20, 2019 | 10.33 | 10.34 | 10.25 | 10.33 | 77,549 | +0.00(+0.00%) |
Aug 19, 2019 | 10.32 | 10.35 | 10.28 | 10.33 | 182,906 | +0.12(+1.21%) |
Aug 16, 2019 | 10.08 | 10.22 | 10.08 | 10.21 | 150,256 | +0.16(+1.60%) |
Aug 15, 2019 | 10.13 | 10.13 | 9.972 | 10.05 | 204,156 | -0.07(-0.66%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.09 | 10.11 | 484,834 | -0.27(-2.55%) |
Aug 13, 2019 | 10.25 | 10.42 | 10.20 | 10.38 | 237,577 | +0.10(+1.01%) |
Aug 12, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 190,862 | -0.09(-0.82%) |
Aug 09, 2019 | 10.36 | 10.42 | 10.31 | 10.36 | 339,581 | -0.05(-0.46%) |
Aug 08, 2019 | 10.23 | 10.42 | 10.23 | 10.41 | 1,252,215 | +0.19(+1.85%) |
Aug 07, 2019 | 10.02 | 10.22 | 9.963 | 10.22 | 395,348 | +0.26(+2.57%) |
Aug 06, 2019 | 9.906 | 9.991 | 9.859 | 9.963 | 250,665 | +0.13(+1.35%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.726 | 9.830 | 838,588 | -0.37(-3.62%) |
Aug 02, 2019 | 10.22 | 10.22 | 10.11 | 10.20 | 183,412 | +0.02(+0.19%) |
Aug 01, 2019 | 10.18 | 10.41 | 10.18 | 10.18 | 537,667 | +0.02(+0.19%) |
Jul 31, 2019 | 10.12 | 10.25 | 10.08 | 10.16 | 318,036 | +0.09(+0.94%) |
Jul 30, 2019 | 10.03 | 10.09 | 9.963 | 10.07 | 150,032 | -0.11(-1.12%) |
Jul 29, 2019 | 10.13 | 10.18 | 10.12 | 10.18 | 134,581 | +0.01(+0.09%) |
Jul 26, 2019 | 10.18 | 10.18 | 10.11 | 10.17 | 137,163 | +0.02(+0.19%) |
Jul 25, 2019 | 10.19 | 10.20 | 10.13 | 10.15 | 119,263 | -0.06(-0.56%) |
Jul 24, 2019 | 10.20 | 10.22 | 10.15 | 10.21 | 130,487 | +0.02(+0.19%) |
Jul 23, 2019 | 10.27 | 10.27 | 10.13 | 10.19 | 175,179 | -0.08(-0.74%) |
Jul 22, 2019 | 10.26 | 10.28 | 10.21 | 10.27 | 236,584 | +0.03(+0.32%) |
Jul 19, 2019 | 10.29 | 10.29 | 10.23 | 10.23 | 174,225 | -0.04(-0.42%) |
Jul 18, 2019 | 10.20 | 10.28 | 10.18 | 10.28 | 252,534 | +0.07(+0.65%) |
Jul 17, 2019 | 10.20 | 10.24 | 10.17 | 10.21 | 172,261 | +0.04(+0.37%) |
Jul 16, 2019 | 10.18 | 10.23 | 10.16 | 10.17 | 525,061 | -0.01(-0.09%) |
Jul 15, 2019 | 10.21 | 10.25 | 10.16 | 10.18 | 190,017 | -0.03(-0.28%) |
Jul 12, 2019 | 10.22 | 10.24 | 10.18 | 10.21 | 227,866 | -0.05(-0.46%) |
Jul 11, 2019 | 10.28 | 10.31 | 10.23 | 10.26 | 188,233 | -0.02(-0.18%) |
Jul 10, 2019 | 10.30 | 10.32 | 10.25 | 10.28 | 201,238 | +0.01(+0.09%) |
Jul 09, 2019 | 10.22 | 10.27 | 10.19 | 10.27 | 141,665 | +0.00(+0.00%) |
Jul 08, 2019 | 10.28 | 10.28 | 10.22 | 10.27 | 338,900 | -0.01(-0.09%) |
Jul 05, 2019 | 10.20 | 10.28 | 10.13 | 10.28 | 375,482 | +0.00(+0.00%) |
Jul 03, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 746,002 | +0.09(+0.93%) |
Jul 02, 2019 | 10.15 | 10.19 | 10.11 | 10.18 | 300,395 | -0.22(-2.09%) |
Jul 01, 2019 | 10.23 | 10.40 | 10.09 | 10.40 | 345,330 | +0.32(+3.20%) |
Jun 28, 2019 | 10.05 | 10.09 | 10.04 | 10.08 | 251,624 | +0.03(+0.28%) |
Jun 27, 2019 | 9.944 | 10.05 | 9.925 | 10.05 | 1,046,343 | +0.09(+0.86%) |
Jun 26, 2019 | 10.04 | 10.04 | 9.944 | 9.963 | 290,971 | +0.02(+0.19%) |
Jun 25, 2019 | 10.07 | 10.07 | 9.944 | 9.944 | 386,040 | -0.10(-1.04%) |
Jun 24, 2019 | 10.09 | 10.10 | 10.04 | 10.05 | 224,942 | +0.00(+0.00%) |
Jun 21, 2019 | 10.05 | 10.06 | 10.01 | 10.05 | 266,723 | -0.04(-0.38%) |
Jun 20, 2019 | 10.07 | 10.10 | 10.01 | 10.09 | 215,431 | +0.14(+1.43%) |
Jun 19, 2019 | 9.935 | 9.963 | 9.859 | 9.944 | 216,055 | +0.03(+0.29%) |
Jun 18, 2019 | 9.830 | 9.944 | 9.830 | 9.916 | 416,278 | +0.17(+1.75%) |
Jun 17, 2019 | 9.774 | 9.774 | 9.717 | 9.745 | 327,150 | -0.05(-0.50%) |
Jun 14, 2019 | 9.813 | 9.851 | 9.747 | 9.794 | 388,958 | -0.08(-0.76%) |
Jun 13, 2019 | 9.813 | 9.869 | 9.794 | 9.869 | 167,218 | +0.10(+1.06%) |
Jun 12, 2019 | 9.813 | 9.822 | 9.728 | 9.766 | 291,207 | -0.06(-0.57%) |
Jun 11, 2019 | 9.860 | 9.860 | 9.785 | 9.822 | 161,307 | +0.04(+0.38%) |
Jun 10, 2019 | 9.804 | 9.822 | 9.738 | 9.785 | 138,737 | +0.00(+0.00%) |
Jun 07, 2019 | 9.728 | 9.813 | 9.681 | 9.785 | 102,665 | +0.17(+1.76%) |
Jun 06, 2019 | 9.634 | 9.653 | 9.578 | 9.616 | 110,489 | -0.02(-0.20%) |
Jun 05, 2019 | 9.587 | 9.653 | 9.578 | 9.634 | 205,872 | -0.02(-0.19%) |
Jun 04, 2019 | 9.597 | 9.653 | 9.559 | 9.653 | 376,578 | +0.11(+1.18%) |
Jun 03, 2019 | 9.437 | 9.559 | 9.437 | 9.540 | 360,817 | +0.15(+1.60%) |
May 31, 2019 | 9.352 | 9.418 | 9.325 | 9.390 | 550,669 | -0.05(-0.50%) |
May 30, 2019 | 9.390 | 9.456 | 9.390 | 9.437 | 155,024 | +0.08(+0.80%) |
May 29, 2019 | 9.362 | 9.362 | 9.296 | 9.362 | 64,552 | -0.08(-0.80%) |
May 28, 2019 | 9.390 | 9.437 | 9.363 | 9.437 | 75,493 | +0.13(+1.41%) |
May 24, 2019 | 9.324 | 9.371 | 9.305 | 9.305 | 46,492 | +0.05(+0.51%) |
May 23, 2019 | 9.343 | 9.362 | 9.211 | 9.258 | 126,763 | -0.18(-1.89%) |
May 22, 2019 | 9.418 | 9.465 | 9.409 | 9.437 | 198,928 | +0.06(+0.60%) |
May 21, 2019 | 9.305 | 9.437 | 9.305 | 9.381 | 133,739 | +0.12(+1.32%) |
May 20, 2019 | 9.268 | 9.268 | 9.174 | 9.258 | 84,077 | -0.03(-0.30%) |
May 17, 2019 | 9.352 | 9.362 | 9.280 | 9.287 | 82,132 | -0.12(-1.30%) |
May 16, 2019 | 9.381 | 9.475 | 9.381 | 9.409 | 84,721 | +0.08(+0.81%) |
May 15, 2019 | 9.277 | 9.388 | 9.221 | 9.334 | 344,967 | +0.02(+0.20%) |
May 14, 2019 | 9.268 | 9.334 | 9.258 | 9.315 | 117,566 | +0.10(+1.12%) |
May 13, 2019 | 9.230 | 9.305 | 9.144 | 9.211 | 174,400 | -0.26(-2.78%) |
May 10, 2019 | 9.390 | 9.475 | 9.343 | 9.475 | 245,865 | +0.08(+0.80%) |
May 09, 2019 | 9.381 | 9.418 | 9.287 | 9.399 | 140,436 | -0.08(-0.79%) |
May 08, 2019 | 9.531 | 9.569 | 9.475 | 9.475 | 135,022 | -0.04(-0.40%) |
May 07, 2019 | 9.475 | 9.540 | 9.456 | 9.512 | 165,034 | +0.06(+0.60%) |
May 06, 2019 | 9.409 | 9.465 | 9.399 | 9.456 | 228,344 | -0.15(-1.57%) |
May 03, 2019 | 9.522 | 9.606 | 9.522 | 9.606 | 156,817 | +0.15(+1.59%) |
May 02, 2019 | 9.512 | 9.522 | 9.409 | 9.456 | 88,400 | -0.06(-0.59%) |
May 01, 2019 | 9.587 | 9.653 | 9.512 | 9.512 | 343,625 | -0.04(-0.39%) |
Apr 30, 2019 | 9.559 | 9.559 | 9.493 | 9.550 | 663,494 | +0.04(+0.40%) |
Apr 29, 2019 | 9.559 | 9.559 | 9.503 | 9.512 | 139,956 | +0.00(+0.00%) |
Apr 26, 2019 | 9.503 | 9.531 | 9.465 | 9.512 | 87,983 | +0.02(+0.20%) |
Apr 25, 2019 | 9.493 | 9.503 | 9.446 | 9.493 | 61,558 | -0.04(-0.39%) |
Apr 24, 2019 | 9.559 | 9.559 | 9.522 | 9.531 | 180,592 | -0.05(-0.49%) |
Apr 23, 2019 | 9.493 | 9.578 | 9.484 | 9.578 | 212,066 | +0.08(+0.89%) |
Apr 22, 2019 | 9.493 | 9.502 | 9.456 | 9.493 | 130,005 | +0.00(+0.00%) |
Apr 18, 2019 | 9.503 | 9.512 | 9.465 | 9.493 | 66,812 | -0.03(-0.30%) |
Apr 17, 2019 | 9.531 | 9.531 | 9.456 | 9.522 | 123,685 | +0.05(+0.50%) |
Apr 16, 2019 | 9.493 | 9.493 | 9.475 | 9.475 | 90,454 | -0.01(-0.10%) |
Apr 15, 2019 | 9.475 | 9.484 | 9.428 | 9.484 | 207,965 | +0.07(+0.70%) |
Apr 12, 2019 | 9.446 | 9.448 | 9.399 | 9.418 | 93,515 | -0.02(-0.20%) |
Apr 11, 2019 | 9.493 | 9.493 | 9.418 | 9.437 | 142,401 | -0.09(-0.99%) |
Apr 10, 2019 | 9.437 | 9.531 | 9.437 | 9.531 | 113,916 | +0.11(+1.20%) |
Apr 09, 2019 | 9.503 | 9.503 | 9.409 | 9.418 | 146,890 | -0.07(-0.69%) |
Apr 08, 2019 | 9.493 | 9.493 | 9.475 | 9.484 | 116,210 | -0.01(-0.10%) |
Apr 05, 2019 | 9.399 | 9.493 | 9.394 | 9.493 | 94,899 | +0.11(+1.20%) |
Apr 04, 2019 | 9.315 | 9.390 | 9.315 | 9.381 | 109,067 | +0.08(+0.81%) |
Apr 03, 2019 | 9.324 | 9.381 | 9.305 | 9.305 | 230,166 | +0.01(+0.10%) |
Apr 02, 2019 | 9.296 | 9.296 | 9.249 | 9.296 | 214,821 | +0.04(+0.41%) |
Apr 01, 2019 | 9.221 | 9.258 | 9.211 | 9.258 | 96,616 | +0.08(+0.92%) |
Mar 29, 2019 | 9.146 | 9.202 | 9.146 | 9.174 | 75,855 | +0.04(+0.41%) |
Mar 28, 2019 | 9.089 | 9.136 | 9.061 | 9.136 | 67,620 | +0.11(+1.25%) |
Mar 27, 2019 | 9.061 | 9.108 | 9.005 | 9.023 | 379,103 | -0.08(-0.93%) |
Mar 26, 2019 | 9.117 | 9.117 | 9.052 | 9.108 | 317,923 | +0.07(+0.73%) |
Mar 25, 2019 | 9.042 | 9.070 | 8.967 | 9.042 | 99,041 | -0.02(-0.21%) |
Mar 22, 2019 | 9.221 | 9.221 | 9.033 | 9.061 | 123,943 | -0.18(-1.93%) |
Mar 21, 2019 | 9.287 | 9.296 | 9.211 | 9.240 | 119,658 | -0.11(-1.21%) |
Mar 20, 2019 | 9.296 | 9.371 | 9.249 | 9.352 | 351,158 | +0.07(+0.71%) |
Mar 19, 2019 | 9.315 | 9.362 | 9.287 | 9.287 | 153,156 | -0.05(-0.50%) |
Mar 18, 2019 | 9.287 | 9.334 | 9.258 | 9.334 | 78,047 | +0.09(+1.02%) |
Mar 15, 2019 | 9.268 | 9.268 | 9.202 | 9.240 | 77,557 | +0.00(+0.00%) |
Mar 14, 2019 | 9.240 | 9.249 | 9.202 | 9.240 | 85,147 | -0.05(-0.51%) |
Mar 13, 2019 | 9.211 | 9.296 | 9.211 | 9.287 | 129,342 | +0.08(+0.82%) |
Mar 12, 2019 | 9.146 | 9.230 | 9.146 | 9.211 | 140,671 | +0.08(+0.82%) |
Mar 11, 2019 | 8.986 | 9.136 | 8.986 | 9.136 | 247,525 | +0.21(+2.32%) |
Mar 08, 2019 | 8.873 | 8.929 | 8.835 | 8.929 | 63,514 | -0.01(-0.11%) |
Mar 07, 2019 | 9.023 | 9.047 | 8.929 | 8.939 | 407,018 | -0.13(-1.45%) |
Mar 06, 2019 | 9.136 | 9.160 | 9.043 | 9.070 | 93,067 | -0.12(-1.33%) |
Mar 05, 2019 | 9.183 | 9.211 | 9.155 | 9.193 | 158,186 | +0.07(+0.72%) |
Mar 04, 2019 | 9.164 | 9.202 | 9.108 | 9.127 | 123,332 | +0.02(+0.21%) |
Mar 01, 2019 | 9.164 | 9.164 | 9.070 | 9.108 | 353,211 | -0.01(-0.10%) |
Feb 28, 2019 | 9.155 | 9.163 | 9.089 | 9.117 | 564,689 | -0.06(-0.61%) |
Feb 27, 2019 | 9.174 | 9.174 | 9.066 | 9.174 | 437,931 | -0.07(-0.71%) |
Feb 26, 2019 | 9.202 | 9.249 | 9.183 | 9.240 | 209,670 | +0.02(+0.20%) |
Feb 25, 2019 | 9.324 | 9.324 | 9.202 | 9.221 | 129,585 | +0.04(+0.41%) |
Feb 22, 2019 | 9.146 | 9.202 | 9.108 | 9.183 | 106,282 | +0.08(+0.93%) |
Feb 21, 2019 | 9.089 | 9.099 | 9.052 | 9.099 | 168,858 | +0.06(+0.62%) |
Feb 20, 2019 | 9.061 | 9.099 | 9.023 | 9.042 | 128,638 | -0.05(-0.52%) |
Feb 19, 2019 | 8.986 | 9.099 | 8.986 | 9.089 | 61,905 | +0.07(+0.73%) |
Feb 15, 2019 | 9.080 | 9.080 | 9.014 | 9.023 | 78,621 | -0.04(-0.41%) |
Feb 14, 2019 | 8.986 | 9.080 | 8.976 | 9.061 | 90,567 | +0.08(+0.94%) |
Feb 13, 2019 | 8.995 | 8.995 | 8.948 | 8.976 | 45,721 | +0.01(+0.10%) |
Feb 12, 2019 | 8.986 | 8.986 | 8.948 | 8.967 | 91,859 | +0.08(+0.85%) |
Feb 11, 2019 | 8.864 | 8.892 | 8.835 | 8.892 | 74,225 | +0.08(+0.85%) |
Feb 08, 2019 | 8.770 | 8.835 | 8.770 | 8.817 | 78,621 | -0.02(-0.21%) |
Feb 07, 2019 | 8.920 | 8.920 | 8.789 | 8.835 | 109,576 | -0.09(-1.05%) |
Feb 06, 2019 | 8.929 | 9.005 | 8.929 | 8.929 | 64,537 | -0.06(-0.63%) |
Feb 05, 2019 | 8.939 | 8.986 | 8.929 | 8.986 | 196,443 | +0.07(+0.74%) |
Feb 04, 2019 | 8.920 | 8.929 | 8.854 | 8.920 | 90,410 | -0.01(-0.11%) |