Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.17 | 10.24 | 10.12 | 10.16 | 527,692 | +0.00(+0.00%) |
Oct 30, 2019 | 10.27 | 10.27 | 10.08 | 10.16 | 523,399 | -0.18(-1.75%) |
Oct 29, 2019 | 10.34 | 10.41 | 10.29 | 10.34 | 307,082 | -0.03(-0.28%) |
Oct 28, 2019 | 10.39 | 10.46 | 10.34 | 10.37 | 408,205 | +0.05(+0.46%) |
Oct 25, 2019 | 10.36 | 10.36 | 10.23 | 10.32 | 400,742 | -0.07(-0.64%) |
Oct 24, 2019 | 10.44 | 10.45 | 10.35 | 10.39 | 188,710 | +0.01(+0.09%) |
Oct 23, 2019 | 10.38 | 10.45 | 10.29 | 10.38 | 192,314 | -0.03(-0.27%) |
Oct 22, 2019 | 10.55 | 10.55 | 10.41 | 10.41 | 268,168 | -0.15(-1.44%) |
Oct 21, 2019 | 10.50 | 10.56 | 10.47 | 10.56 | 263,714 | +0.12(+1.19%) |
Oct 18, 2019 | 10.45 | 10.47 | 10.36 | 10.44 | 323,531 | +0.05(+0.46%) |
Oct 17, 2019 | 10.35 | 10.43 | 10.35 | 10.39 | 226,806 | +0.07(+0.65%) |
Oct 16, 2019 | 10.34 | 10.37 | 10.27 | 10.32 | 363,142 | -0.05(-0.46%) |
Oct 15, 2019 | 10.42 | 10.44 | 10.34 | 10.37 | 924,585 | -0.11(-1.09%) |
Oct 14, 2019 | 10.52 | 10.54 | 10.44 | 10.49 | 182,036 | -0.04(-0.36%) |
Oct 11, 2019 | 10.58 | 10.63 | 10.52 | 10.52 | 231,528 | +0.05(+0.46%) |
Oct 10, 2019 | 10.42 | 10.55 | 10.39 | 10.48 | 223,028 | +0.01(+0.09%) |
Oct 09, 2019 | 10.49 | 10.50 | 10.39 | 10.47 | 213,638 | +0.08(+0.73%) |
Oct 08, 2019 | 10.42 | 10.48 | 10.35 | 10.39 | 307,653 | -0.09(-0.82%) |
Oct 07, 2019 | 10.58 | 10.58 | 10.42 | 10.48 | 560,735 | -0.06(-0.54%) |
Oct 04, 2019 | 10.35 | 10.53 | 10.34 | 10.53 | 377,767 | +0.24(+2.31%) |
Oct 03, 2019 | 10.25 | 10.29 | 10.15 | 10.29 | 1,040,337 | +0.11(+1.12%) |
Oct 02, 2019 | 10.25 | 10.28 | 10.14 | 10.18 | 475,473 | -0.17(-1.66%) |
Oct 01, 2019 | 10.40 | 10.40 | 10.29 | 10.35 | 404,054 | -0.04(-0.37%) |
Sep 30, 2019 | 10.37 | 10.42 | 10.30 | 10.39 | 356,800 | +0.07(+0.65%) |
Sep 27, 2019 | 10.51 | 10.52 | 10.29 | 10.32 | 413,855 | -0.23(-2.17%) |
Sep 26, 2019 | 10.70 | 10.70 | 10.53 | 10.55 | 380,085 | -0.10(-0.90%) |
Sep 25, 2019 | 10.62 | 10.68 | 10.55 | 10.65 | 345,287 | -0.06(-0.53%) |
Sep 24, 2019 | 10.84 | 10.85 | 10.64 | 10.70 | 832,203 | -0.10(-0.97%) |
Sep 23, 2019 | 10.79 | 10.83 | 10.70 | 10.81 | 287,574 | -0.04(-0.35%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.73 | 10.85 | 1,133,093 | -0.01(-0.09%) |
Sep 19, 2019 | 10.72 | 10.87 | 10.72 | 10.86 | 422,859 | +0.18(+1.70%) |
Sep 18, 2019 | 10.68 | 10.70 | 10.58 | 10.68 | 228,135 | +0.00(+0.04%) |
Sep 17, 2019 | 10.50 | 10.68 | 10.50 | 10.67 | 154,499 | +0.11(+1.04%) |
Sep 16, 2019 | 10.50 | 10.56 | 10.50 | 10.56 | 215,504 | +0.06(+0.54%) |
Sep 13, 2019 | 10.50 | 10.51 | 10.48 | 10.50 | 109,102 | +0.02(+0.18%) |
Sep 12, 2019 | 10.62 | 10.63 | 10.49 | 10.49 | 355,638 | -0.05(-0.45%) |
Sep 11, 2019 | 10.40 | 10.53 | 10.38 | 10.53 | 335,486 | +0.14(+1.38%) |
Sep 10, 2019 | 10.36 | 10.43 | 10.30 | 10.39 | 152,606 | -0.07(-0.64%) |
Sep 09, 2019 | 10.55 | 10.58 | 10.43 | 10.46 | 413,791 | -0.03(-0.27%) |
Sep 06, 2019 | 10.60 | 10.60 | 10.49 | 10.49 | 373,991 | -0.10(-0.90%) |
Sep 05, 2019 | 10.70 | 10.71 | 10.57 | 10.58 | 307,928 | +0.00(+0.00%) |
Sep 04, 2019 | 10.49 | 10.60 | 10.49 | 10.58 | 414,670 | +0.15(+1.46%) |
Sep 03, 2019 | 10.46 | 10.53 | 10.41 | 10.43 | 449,264 | +0.07(+0.64%) |
Aug 30, 2019 | 10.42 | 10.47 | 10.32 | 10.36 | 259,643 | -0.03(-0.28%) |
Aug 29, 2019 | 10.40 | 10.41 | 10.30 | 10.39 | 241,693 | +0.07(+0.65%) |
Aug 28, 2019 | 10.32 | 10.39 | 10.27 | 10.32 | 100,509 | +0.01(+0.09%) |
Aug 27, 2019 | 10.42 | 10.47 | 10.30 | 10.31 | 165,719 | -0.08(-0.73%) |
Aug 26, 2019 | 10.21 | 10.39 | 10.21 | 10.39 | 1,555,824 | +0.20(+1.96%) |
Aug 23, 2019 | 10.29 | 10.45 | 10.19 | 10.19 | 234,360 | -0.25(-2.37%) |
Aug 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 374,703 | -0.11(-1.08%) |
Aug 21, 2019 | 10.49 | 10.57 | 10.49 | 10.55 | 464,693 | +0.15(+1.47%) |
Aug 20, 2019 | 10.40 | 10.41 | 10.31 | 10.40 | 77,046 | +0.00(+0.00%) |
Aug 19, 2019 | 10.39 | 10.42 | 10.34 | 10.40 | 181,719 | +0.12(+1.21%) |
Aug 16, 2019 | 10.14 | 10.29 | 10.14 | 10.28 | 149,281 | +0.16(+1.60%) |
Aug 15, 2019 | 10.20 | 10.20 | 10.04 | 10.11 | 202,832 | -0.07(-0.66%) |
Aug 14, 2019 | 10.31 | 10.31 | 10.15 | 10.18 | 481,689 | -0.27(-2.55%) |
Aug 13, 2019 | 10.31 | 10.49 | 10.27 | 10.45 | 236,036 | +0.10(+1.01%) |
Aug 12, 2019 | 10.34 | 10.39 | 10.30 | 10.34 | 189,624 | -0.09(-0.82%) |
Aug 09, 2019 | 10.43 | 10.49 | 10.38 | 10.43 | 337,378 | -0.05(-0.46%) |
Aug 08, 2019 | 10.29 | 10.49 | 10.29 | 10.48 | 1,244,092 | +0.19(+1.85%) |
Aug 07, 2019 | 10.09 | 10.29 | 10.03 | 10.29 | 392,784 | +0.26(+2.57%) |
Aug 06, 2019 | 9.971 | 10.06 | 9.923 | 10.03 | 249,039 | +0.13(+1.35%) |
Aug 05, 2019 | 10.09 | 10.09 | 9.790 | 9.895 | 833,148 | -0.37(-3.62%) |
Aug 02, 2019 | 10.29 | 10.29 | 10.18 | 10.27 | 182,222 | +0.02(+0.19%) |
Aug 01, 2019 | 10.25 | 10.48 | 10.25 | 10.25 | 534,179 | +0.02(+0.19%) |
Jul 31, 2019 | 10.19 | 10.31 | 10.14 | 10.23 | 315,973 | +0.10(+0.94%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.03 | 10.13 | 149,059 | -0.11(-1.12%) |
Jul 29, 2019 | 10.20 | 10.25 | 10.19 | 10.25 | 133,708 | +0.01(+0.09%) |
Jul 26, 2019 | 10.25 | 10.25 | 10.18 | 10.24 | 136,273 | +0.02(+0.19%) |
Jul 25, 2019 | 10.26 | 10.27 | 10.20 | 10.22 | 118,489 | -0.06(-0.56%) |
Jul 24, 2019 | 10.27 | 10.29 | 10.22 | 10.28 | 129,641 | +0.02(+0.19%) |
Jul 23, 2019 | 10.33 | 10.33 | 10.20 | 10.26 | 174,042 | -0.08(-0.74%) |
Jul 22, 2019 | 10.32 | 10.34 | 10.28 | 10.33 | 235,050 | +0.03(+0.32%) |
Jul 19, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 173,095 | -0.04(-0.41%) |
Jul 18, 2019 | 10.27 | 10.34 | 10.25 | 10.34 | 250,896 | +0.07(+0.65%) |
Jul 17, 2019 | 10.27 | 10.30 | 10.24 | 10.28 | 171,144 | +0.04(+0.37%) |
Jul 16, 2019 | 10.25 | 10.29 | 10.23 | 10.24 | 521,655 | -0.01(-0.09%) |
Jul 15, 2019 | 10.28 | 10.31 | 10.23 | 10.25 | 188,785 | -0.03(-0.28%) |
Jul 12, 2019 | 10.29 | 10.30 | 10.25 | 10.28 | 226,387 | -0.05(-0.46%) |
Jul 11, 2019 | 10.34 | 10.38 | 10.29 | 10.32 | 187,012 | -0.02(-0.18%) |
Jul 10, 2019 | 10.37 | 10.39 | 10.31 | 10.34 | 199,932 | +0.01(+0.09%) |
Jul 09, 2019 | 10.29 | 10.33 | 10.26 | 10.33 | 140,746 | +0.00(+0.00%) |
Jul 08, 2019 | 10.34 | 10.35 | 10.29 | 10.33 | 336,702 | -0.01(-0.09%) |
Jul 05, 2019 | 10.27 | 10.34 | 10.20 | 10.34 | 373,046 | +0.00(+0.00%) |
Jul 03, 2019 | 10.31 | 10.37 | 10.30 | 10.34 | 741,163 | +0.10(+0.93%) |
Jul 02, 2019 | 10.22 | 10.26 | 10.18 | 10.25 | 298,447 | -0.22(-2.10%) |
Jul 01, 2019 | 10.29 | 10.47 | 10.15 | 10.47 | 343,089 | +0.32(+3.20%) |
Jun 28, 2019 | 10.11 | 10.16 | 10.10 | 10.14 | 249,991 | +0.03(+0.28%) |
Jun 27, 2019 | 10.01 | 10.11 | 9.990 | 10.11 | 1,039,555 | +0.09(+0.86%) |
Jun 26, 2019 | 10.10 | 10.10 | 10.01 | 10.03 | 289,084 | +0.02(+0.19%) |
Jun 25, 2019 | 10.13 | 10.13 | 10.01 | 10.01 | 383,536 | -0.10(-1.04%) |
Jun 24, 2019 | 10.15 | 10.16 | 10.10 | 10.11 | 223,483 | +0.00(+0.00%) |
Jun 21, 2019 | 10.11 | 10.12 | 10.08 | 10.11 | 264,993 | -0.04(-0.38%) |
Jun 20, 2019 | 10.13 | 10.16 | 10.08 | 10.15 | 214,034 | +0.14(+1.43%) |
Jun 19, 2019 | 9.999 | 10.03 | 9.923 | 10.01 | 214,654 | +0.03(+0.29%) |
Jun 18, 2019 | 9.895 | 10.01 | 9.895 | 9.980 | 413,578 | +0.17(+1.75%) |
Jun 17, 2019 | 9.837 | 9.837 | 9.780 | 9.809 | 325,028 | -0.05(-0.50%) |
Jun 14, 2019 | 9.877 | 9.915 | 9.811 | 9.858 | 386,435 | -0.08(-0.76%) |
Jun 13, 2019 | 9.877 | 9.934 | 9.858 | 9.934 | 166,133 | +0.10(+1.06%) |
Jun 12, 2019 | 9.877 | 9.886 | 9.792 | 9.830 | 289,317 | -0.06(-0.57%) |
Jun 11, 2019 | 9.924 | 9.924 | 9.849 | 9.887 | 160,260 | +0.04(+0.38%) |
Jun 10, 2019 | 9.868 | 9.887 | 9.801 | 9.849 | 137,837 | +0.00(+0.00%) |
Jun 07, 2019 | 9.792 | 9.877 | 9.745 | 9.849 | 101,999 | +0.17(+1.76%) |
Jun 06, 2019 | 9.697 | 9.716 | 9.641 | 9.678 | 109,772 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.716 | 9.641 | 9.697 | 204,536 | -0.02(-0.19%) |
Jun 04, 2019 | 9.660 | 9.716 | 9.622 | 9.716 | 374,136 | +0.11(+1.18%) |
Jun 03, 2019 | 9.499 | 9.622 | 9.499 | 9.603 | 358,476 | +0.15(+1.60%) |
May 31, 2019 | 9.414 | 9.480 | 9.386 | 9.451 | 547,097 | -0.05(-0.50%) |
May 30, 2019 | 9.451 | 9.518 | 9.451 | 9.499 | 154,019 | +0.08(+0.80%) |
May 29, 2019 | 9.423 | 9.423 | 9.357 | 9.423 | 64,133 | -0.08(-0.80%) |
May 28, 2019 | 9.451 | 9.499 | 9.424 | 9.499 | 75,003 | +0.13(+1.41%) |
May 24, 2019 | 9.385 | 9.432 | 9.366 | 9.366 | 46,190 | +0.05(+0.51%) |
May 23, 2019 | 9.404 | 9.423 | 9.272 | 9.319 | 125,941 | -0.18(-1.89%) |
May 22, 2019 | 9.480 | 9.527 | 9.470 | 9.499 | 197,637 | +0.06(+0.60%) |
May 21, 2019 | 9.366 | 9.499 | 9.366 | 9.442 | 132,871 | +0.12(+1.32%) |
May 20, 2019 | 9.328 | 9.328 | 9.234 | 9.319 | 83,531 | -0.03(-0.30%) |
May 17, 2019 | 9.414 | 9.423 | 9.340 | 9.347 | 81,599 | -0.12(-1.30%) |
May 16, 2019 | 9.442 | 9.537 | 9.442 | 9.470 | 84,172 | +0.08(+0.81%) |
May 15, 2019 | 9.338 | 9.449 | 9.281 | 9.395 | 342,729 | +0.02(+0.20%) |
May 14, 2019 | 9.328 | 9.395 | 9.319 | 9.376 | 116,803 | +0.10(+1.12%) |
May 13, 2019 | 9.291 | 9.366 | 9.204 | 9.272 | 173,269 | -0.26(-2.78%) |
May 10, 2019 | 9.451 | 9.537 | 9.404 | 9.537 | 244,270 | +0.08(+0.80%) |
May 09, 2019 | 9.442 | 9.480 | 9.348 | 9.461 | 139,525 | -0.08(-0.79%) |
May 08, 2019 | 9.593 | 9.631 | 9.537 | 9.537 | 134,146 | -0.04(-0.40%) |
May 07, 2019 | 9.537 | 9.603 | 9.518 | 9.574 | 163,964 | +0.06(+0.60%) |
May 06, 2019 | 9.470 | 9.527 | 9.461 | 9.518 | 226,863 | -0.15(-1.57%) |
May 03, 2019 | 9.584 | 9.669 | 9.584 | 9.669 | 155,800 | +0.15(+1.59%) |
May 02, 2019 | 9.574 | 9.584 | 9.470 | 9.518 | 87,827 | -0.06(-0.59%) |
May 01, 2019 | 9.650 | 9.716 | 9.574 | 9.574 | 341,396 | -0.04(-0.39%) |
Apr 30, 2019 | 9.622 | 9.622 | 9.555 | 9.612 | 659,190 | +0.04(+0.40%) |
Apr 29, 2019 | 9.622 | 9.622 | 9.565 | 9.574 | 139,049 | +0.00(+0.00%) |
Apr 26, 2019 | 9.565 | 9.593 | 9.527 | 9.574 | 87,412 | +0.02(+0.20%) |
Apr 25, 2019 | 9.555 | 9.565 | 9.508 | 9.555 | 61,159 | -0.04(-0.39%) |
Apr 24, 2019 | 9.622 | 9.622 | 9.584 | 9.593 | 179,420 | -0.05(-0.49%) |
Apr 23, 2019 | 9.555 | 9.641 | 9.546 | 9.641 | 210,690 | +0.09(+0.89%) |
Apr 22, 2019 | 9.555 | 9.564 | 9.518 | 9.555 | 129,161 | +0.00(+0.00%) |
Apr 18, 2019 | 9.565 | 9.574 | 9.527 | 9.555 | 66,378 | -0.03(-0.30%) |
Apr 17, 2019 | 9.593 | 9.593 | 9.518 | 9.584 | 122,883 | +0.05(+0.50%) |
Apr 16, 2019 | 9.555 | 9.555 | 9.537 | 9.537 | 89,867 | -0.01(-0.10%) |
Apr 15, 2019 | 9.537 | 9.546 | 9.489 | 9.546 | 206,615 | +0.07(+0.70%) |
Apr 12, 2019 | 9.508 | 9.510 | 9.461 | 9.480 | 92,909 | -0.02(-0.20%) |
Apr 11, 2019 | 9.555 | 9.555 | 9.480 | 9.499 | 141,477 | -0.09(-0.99%) |
Apr 10, 2019 | 9.499 | 9.593 | 9.499 | 9.593 | 113,177 | +0.11(+1.20%) |
Apr 09, 2019 | 9.565 | 9.565 | 9.470 | 9.480 | 145,937 | -0.07(-0.69%) |
Apr 08, 2019 | 9.555 | 9.555 | 9.537 | 9.546 | 115,457 | -0.01(-0.10%) |
Apr 05, 2019 | 9.461 | 9.555 | 9.455 | 9.555 | 94,283 | +0.11(+1.20%) |
Apr 04, 2019 | 9.376 | 9.451 | 9.376 | 9.442 | 108,360 | +0.08(+0.81%) |
Apr 03, 2019 | 9.385 | 9.442 | 9.366 | 9.366 | 228,673 | +0.01(+0.10%) |
Apr 02, 2019 | 9.357 | 9.357 | 9.309 | 9.357 | 213,428 | +0.04(+0.41%) |
Apr 01, 2019 | 9.281 | 9.319 | 9.272 | 9.319 | 95,989 | +0.09(+0.92%) |
Mar 29, 2019 | 9.205 | 9.262 | 9.205 | 9.234 | 75,363 | +0.04(+0.41%) |
Mar 28, 2019 | 9.149 | 9.196 | 9.120 | 9.196 | 67,182 | +0.11(+1.25%) |
Mar 27, 2019 | 9.120 | 9.167 | 9.063 | 9.082 | 376,644 | -0.09(-0.93%) |
Mar 26, 2019 | 9.177 | 9.177 | 9.111 | 9.168 | 315,861 | +0.07(+0.73%) |
Mar 25, 2019 | 9.101 | 9.130 | 9.026 | 9.101 | 98,399 | -0.02(-0.21%) |
Mar 22, 2019 | 9.281 | 9.281 | 9.092 | 9.120 | 123,139 | -0.18(-1.93%) |
Mar 21, 2019 | 9.347 | 9.357 | 9.272 | 9.300 | 118,882 | -0.11(-1.21%) |
Mar 20, 2019 | 9.357 | 9.432 | 9.309 | 9.414 | 348,880 | +0.07(+0.71%) |
Mar 19, 2019 | 9.376 | 9.423 | 9.347 | 9.347 | 152,163 | -0.05(-0.50%) |
Mar 18, 2019 | 9.347 | 9.395 | 9.319 | 9.395 | 77,540 | +0.09(+1.02%) |
Mar 15, 2019 | 9.328 | 9.328 | 9.262 | 9.300 | 77,054 | +0.00(+0.00%) |
Mar 14, 2019 | 9.300 | 9.309 | 9.262 | 9.300 | 84,595 | -0.05(-0.51%) |
Mar 13, 2019 | 9.272 | 9.357 | 9.272 | 9.347 | 128,503 | +0.08(+0.82%) |
Mar 12, 2019 | 9.205 | 9.291 | 9.205 | 9.272 | 139,759 | +0.08(+0.82%) |
Mar 11, 2019 | 9.045 | 9.196 | 9.045 | 9.196 | 245,920 | +0.21(+2.32%) |
Mar 08, 2019 | 8.931 | 8.988 | 8.893 | 8.988 | 63,102 | -0.01(-0.11%) |
Mar 07, 2019 | 9.082 | 9.106 | 8.988 | 8.997 | 404,378 | -0.13(-1.45%) |
Mar 06, 2019 | 9.196 | 9.220 | 9.102 | 9.130 | 92,463 | -0.12(-1.33%) |
Mar 05, 2019 | 9.243 | 9.272 | 9.215 | 9.253 | 157,160 | +0.07(+0.72%) |
Mar 04, 2019 | 9.224 | 9.262 | 9.168 | 9.186 | 122,532 | +0.02(+0.21%) |
Mar 01, 2019 | 9.224 | 9.224 | 9.130 | 9.168 | 350,920 | -0.01(-0.10%) |
Feb 28, 2019 | 9.215 | 9.223 | 9.149 | 9.177 | 561,026 | -0.06(-0.61%) |
Feb 27, 2019 | 9.234 | 9.234 | 9.125 | 9.234 | 435,090 | -0.07(-0.71%) |
Feb 26, 2019 | 9.262 | 9.309 | 9.243 | 9.300 | 208,310 | +0.02(+0.20%) |
Feb 25, 2019 | 9.385 | 9.385 | 9.262 | 9.281 | 128,744 | +0.04(+0.41%) |
Feb 22, 2019 | 9.205 | 9.262 | 9.168 | 9.243 | 105,593 | +0.09(+0.93%) |
Feb 21, 2019 | 9.149 | 9.158 | 9.111 | 9.158 | 167,763 | +0.06(+0.62%) |
Feb 20, 2019 | 9.120 | 9.158 | 9.082 | 9.101 | 127,803 | -0.05(-0.52%) |
Feb 19, 2019 | 9.045 | 9.158 | 9.045 | 9.149 | 61,504 | +0.07(+0.73%) |
Feb 15, 2019 | 9.139 | 9.139 | 9.073 | 9.082 | 78,111 | -0.04(-0.42%) |
Feb 14, 2019 | 9.045 | 9.139 | 9.035 | 9.120 | 89,980 | +0.09(+0.94%) |
Feb 13, 2019 | 9.054 | 9.054 | 9.007 | 9.035 | 45,425 | +0.01(+0.10%) |
Feb 12, 2019 | 9.045 | 9.045 | 9.007 | 9.026 | 91,263 | +0.08(+0.85%) |
Feb 11, 2019 | 8.922 | 8.950 | 8.893 | 8.950 | 73,744 | +0.08(+0.85%) |
Feb 08, 2019 | 8.827 | 8.893 | 8.827 | 8.874 | 78,111 | -0.02(-0.21%) |
Feb 07, 2019 | 8.978 | 8.978 | 8.846 | 8.893 | 108,865 | -0.09(-1.05%) |
Feb 06, 2019 | 8.988 | 9.063 | 8.988 | 8.988 | 64,119 | -0.06(-0.63%) |
Feb 05, 2019 | 8.997 | 9.045 | 8.988 | 9.045 | 195,168 | +0.07(+0.74%) |
Feb 04, 2019 | 8.978 | 8.988 | 8.912 | 8.978 | 89,823 | -0.01(-0.11%) |
Feb 01, 2019 | 9.045 | 9.045 | 8.940 | 8.988 | 141,742 | +0.01(+0.11%) |
Jan 31, 2019 | 8.893 | 8.978 | 8.855 | 8.978 | 579,832 | +0.16(+1.82%) |
Jan 30, 2019 | 8.780 | 8.874 | 8.751 | 8.818 | 57,003 | +0.06(+0.65%) |
Jan 29, 2019 | 8.713 | 8.770 | 8.713 | 8.761 | 156,611 | +0.09(+1.04%) |
Jan 28, 2019 | 8.704 | 8.704 | 8.638 | 8.671 | 94,482 | -0.04(-0.43%) |
Jan 25, 2019 | 8.713 | 8.751 | 8.676 | 8.709 | 105,910 | +0.05(+0.60%) |
Jan 24, 2019 | 8.515 | 8.657 | 8.505 | 8.657 | 96,838 | +0.19(+2.23%) |
Jan 23, 2019 | 8.458 | 8.477 | 8.411 | 8.467 | 97,700 | +0.10(+1.24%) |
Jan 22, 2019 | 8.486 | 8.496 | 8.363 | 8.363 | 93,794 | -0.10(-1.23%) |
Jan 18, 2019 | 8.515 | 8.515 | 8.467 | 8.467 | 40,376 | -0.01(-0.11%) |
Jan 17, 2019 | 8.335 | 8.486 | 8.335 | 8.477 | 33,655 | +0.12(+1.47%) |
Jan 16, 2019 | 8.373 | 8.401 | 8.344 | 8.354 | 29,523 | +0.03(+0.34%) |
Jan 15, 2019 | 8.363 | 8.373 | 8.307 | 8.326 | 57,373 | -0.05(-0.56%) |
Jan 14, 2019 | 8.382 | 8.382 | 8.316 | 8.373 | 34,220 | -0.04(-0.45%) |
Jan 11, 2019 | 8.373 | 8.415 | 8.326 | 8.411 | 122,927 | +0.05(+0.57%) |
Jan 10, 2019 | 8.297 | 8.373 | 8.278 | 8.363 | 51,545 | +0.09(+1.14%) |
Jan 09, 2019 | 8.250 | 8.278 | 8.212 | 8.269 | 44,395 | +0.07(+0.81%) |
Jan 08, 2019 | 8.184 | 8.203 | 8.089 | 8.203 | 64,553 | +0.09(+1.17%) |
Jan 07, 2019 | 8.051 | 8.127 | 8.042 | 8.108 | 109,312 | +0.07(+0.82%) |
Jan 04, 2019 | 7.900 | 8.042 | 7.871 | 8.042 | 36,994 | +0.24(+3.03%) |
Jan 03, 2019 | 7.853 | 7.871 | 7.786 | 7.805 | 64,250 | -0.07(-0.84%) |
Jan 02, 2019 | 7.815 | 7.928 | 7.767 | 7.871 | 67,139 | +0.06(+0.73%) |
Dec 31, 2018 | 7.900 | 7.900 | 7.767 | 7.815 | 310,331 | +0.03(+0.36%) |
Dec 28, 2018 | 7.824 | 7.881 | 7.758 | 7.786 | 87,730 | +0.02(+0.24%) |
Dec 27, 2018 | 7.720 | 7.796 | 7.610 | 7.767 | 97,082 | -0.04(-0.48%) |
Dec 26, 2018 | 7.550 | 7.805 | 7.521 | 7.805 | 373,999 | +0.23(+3.00%) |
Dec 24, 2018 | 7.711 | 7.711 | 7.569 | 7.578 | 76,631 | -0.02(-0.25%) |
Dec 21, 2018 | 7.758 | 7.805 | 7.597 | 7.597 | 100,519 | -0.17(-2.19%) |
Dec 20, 2018 | 7.862 | 7.938 | 7.721 | 7.767 | 114,693 | -0.08(-1.08%) |
Dec 19, 2018 | 7.975 | 8.042 | 7.815 | 7.852 | 96,406 | -0.10(-1.20%) |
Dec 18, 2018 | 8.080 | 8.089 | 7.928 | 7.947 | 249,762 | -0.04(-0.53%) |
Dec 17, 2018 | 8.186 | 8.186 | 7.971 | 7.989 | 68,931 | -0.20(-2.40%) |
Dec 14, 2018 | 8.223 | 8.232 | 8.148 | 8.186 | 55,005 | +0.01(+0.11%) |
Dec 13, 2018 | 8.326 | 8.326 | 8.176 | 8.176 | 58,483 | -0.10(-1.24%) |
Dec 12, 2018 | 8.354 | 8.354 | 8.176 | 8.279 | 72,779 | +0.12(+1.49%) |
Dec 11, 2018 | 8.251 | 8.251 | 8.111 | 8.158 | 44,921 | +0.00(+0.06%) |
Dec 10, 2018 | 8.102 | 8.167 | 8.036 | 8.153 | 93,702 | +0.00(+0.06%) |
Dec 07, 2018 | 8.326 | 8.354 | 8.148 | 8.148 | 51,581 | -0.20(-2.35%) |
Dec 06, 2018 | 8.223 | 8.345 | 8.142 | 8.345 | 376,318 | -0.04(-0.45%) |
Dec 04, 2018 | 8.513 | 8.513 | 8.345 | 8.382 | 183,531 | -0.11(-1.32%) |
Dec 03, 2018 | 8.485 | 8.503 | 8.419 | 8.494 | 130,968 | +0.09(+1.11%) |
Nov 30, 2018 | 8.354 | 8.410 | 8.335 | 8.401 | 259,298 | -0.01(-0.11%) |
Nov 29, 2018 | 8.429 | 8.429 | 8.345 | 8.410 | 35,307 | -0.03(-0.33%) |
Nov 28, 2018 | 8.317 | 8.438 | 8.298 | 8.438 | 67,814 | +0.17(+2.03%) |
Nov 27, 2018 | 8.130 | 8.270 | 8.130 | 8.270 | 64,560 | +0.14(+1.72%) |
Nov 26, 2018 | 8.102 | 8.176 | 8.102 | 8.130 | 81,418 | +0.06(+0.69%) |
Nov 23, 2018 | 8.036 | 8.083 | 8.008 | 8.074 | 16,587 | -0.01(-0.12%) |
Nov 21, 2018 | 8.083 | 8.083 | 8.083 | 0 | +0.15(+1.88%) | |
Nov 20, 2018 | 7.989 | 7.999 | 7.904 | 7.933 | 41,439 | -0.13(-1.62%) |
Nov 19, 2018 | 8.148 | 8.148 | 8.046 | 8.064 | 133,785 | -0.08(-1.03%) |
Nov 16, 2018 | 8.074 | 8.167 | 8.055 | 8.148 | 80,368 | +0.06(+0.69%) |
Nov 15, 2018 | 8.008 | 8.130 | 7.971 | 8.092 | 62,411 | +0.06(+0.70%) |
Nov 14, 2018 | 8.092 | 8.128 | 8.006 | 8.036 | 25,376 | -0.02(-0.23%) |
Nov 13, 2018 | 8.064 | 8.111 | 8.034 | 8.055 | 38,187 | +0.00(+0.00%) |
Nov 12, 2018 | 8.102 | 8.137 | 8.046 | 8.055 | 62,499 | -0.03(-0.35%) |
Nov 09, 2018 | 8.130 | 8.130 | 8.036 | 8.083 | 91,070 | -0.07(-0.92%) |
Nov 08, 2018 | 8.214 | 8.270 | 8.130 | 8.158 | 54,288 | -0.06(-0.68%) |
Nov 07, 2018 | 8.130 | 8.214 | 8.102 | 8.214 | 71,967 | +0.22(+2.81%) |
Nov 06, 2018 | 7.952 | 7.999 | 7.952 | 7.989 | 70,729 | +0.08(+1.06%) |
Nov 05, 2018 | 7.859 | 7.924 | 7.859 | 7.905 | 69,850 | +0.11(+1.44%) |
Nov 02, 2018 | 7.868 | 7.877 | 7.719 | 7.793 | 68,810 | +0.00(+0.00%) |