Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.561 | 9.604 | 9.548 | 9.587 | 145,392 | +0.06(+0.64%) |
Dec 30, 2019 | 9.578 | 9.622 | 9.518 | 9.526 | 109,260 | -0.06(-0.63%) |
Dec 27, 2019 | 9.475 | 9.621 | 9.458 | 9.587 | 161,921 | +0.07(+0.72%) |
Dec 26, 2019 | 9.458 | 9.596 | 9.403 | 9.518 | 96,022 | +0.08(+0.82%) |
Dec 24, 2019 | 9.432 | 9.450 | 9.415 | 9.441 | 85,442 | +0.00(+0.00%) |
Dec 23, 2019 | 9.441 | 9.484 | 9.424 | 9.441 | 157,362 | +0.00(+0.00%) |
Dec 20, 2019 | 9.450 | 9.518 | 9.432 | 9.441 | 101,972 | -0.03(-0.27%) |
Dec 19, 2019 | 9.450 | 9.484 | 9.398 | 9.467 | 81,342 | +0.05(+0.55%) |
Dec 18, 2019 | 9.338 | 9.432 | 9.312 | 9.415 | 77,852 | +0.03(+0.37%) |
Dec 17, 2019 | 9.407 | 9.450 | 9.355 | 9.380 | 90,211 | -0.08(-0.82%) |
Dec 16, 2019 | 9.510 | 9.579 | 9.450 | 9.458 | 95,318 | -0.03(-0.27%) |
Dec 13, 2019 | 9.544 | 9.561 | 9.450 | 9.484 | 67,748 | -0.08(-0.81%) |
Dec 12, 2019 | 9.415 | 9.596 | 9.415 | 9.561 | 103,377 | +0.15(+1.55%) |
Dec 11, 2019 | 9.312 | 9.450 | 9.304 | 9.415 | 137,120 | +0.12(+1.29%) |
Dec 10, 2019 | 9.321 | 9.341 | 9.265 | 9.295 | 73,111 | -0.01(-0.09%) |
Dec 09, 2019 | 9.441 | 9.501 | 9.304 | 9.304 | 93,708 | -0.21(-2.17%) |
Dec 06, 2019 | 9.338 | 9.518 | 9.338 | 9.510 | 139,804 | +0.18(+1.93%) |
Dec 05, 2019 | 9.312 | 9.381 | 9.286 | 9.329 | 133,295 | +0.03(+0.32%) |
Dec 04, 2019 | 9.200 | 9.329 | 9.200 | 9.299 | 98,022 | +0.04(+0.42%) |
Dec 03, 2019 | 9.166 | 9.261 | 9.140 | 9.261 | 201,986 | +0.06(+0.65%) |
Dec 02, 2019 | 9.261 | 9.295 | 9.187 | 9.200 | 105,604 | -0.09(-1.02%) |
Nov 29, 2019 | 9.364 | 9.372 | 9.261 | 9.295 | 85,558 | -0.10(-1.10%) |
Nov 27, 2019 | 9.347 | 9.407 | 9.347 | 9.398 | 36,784 | -0.05(-0.55%) |
Nov 26, 2019 | 9.458 | 9.458 | 9.381 | 9.450 | 45,064 | -0.04(-0.41%) |
Nov 25, 2019 | 9.424 | 9.510 | 9.424 | 9.488 | 105,288 | +0.04(+0.41%) |
Nov 22, 2019 | 9.467 | 9.527 | 9.417 | 9.450 | 56,340 | +0.01(+0.09%) |
Nov 21, 2019 | 9.450 | 9.500 | 9.415 | 9.441 | 41,188 | -0.04(-0.45%) |
Nov 20, 2019 | 9.458 | 9.580 | 9.458 | 9.484 | 548,550 | -0.05(-0.54%) |
Nov 19, 2019 | 9.450 | 9.544 | 9.450 | 9.536 | 49,022 | +0.04(+0.45%) |
Nov 18, 2019 | 9.536 | 9.596 | 9.493 | 9.493 | 54,658 | -0.13(-1.34%) |
Nov 15, 2019 | 9.570 | 9.621 | 9.561 | 9.621 | 54,129 | +0.09(+0.90%) |
Nov 14, 2019 | 9.424 | 9.544 | 9.355 | 9.536 | 67,384 | +0.03(+0.27%) |
Nov 13, 2019 | 9.510 | 9.555 | 9.484 | 9.510 | 53,733 | -0.09(-0.98%) |
Nov 12, 2019 | 9.587 | 9.647 | 9.570 | 9.604 | 55,074 | +0.00(+0.00%) |
Nov 11, 2019 | 9.553 | 9.628 | 9.510 | 9.604 | 23,322 | -0.04(-0.45%) |
Nov 08, 2019 | 9.759 | 9.759 | 9.647 | 9.647 | 60,531 | -0.07(-0.71%) |
Nov 07, 2019 | 9.785 | 9.785 | 9.707 | 9.716 | 41,535 | +0.00(+0.00%) |
Nov 06, 2019 | 9.785 | 9.785 | 9.686 | 9.716 | 46,501 | -0.01(-0.09%) |
Nov 05, 2019 | 9.785 | 9.810 | 9.716 | 9.725 | 89,207 | +0.00(+0.00%) |
Nov 04, 2019 | 9.484 | 9.725 | 9.484 | 9.725 | 131,979 | +0.30(+3.19%) |
Nov 01, 2019 | 9.355 | 9.458 | 9.304 | 9.424 | 65,187 | +0.09(+0.92%) |
Oct 31, 2019 | 9.338 | 9.389 | 9.261 | 9.338 | 93,672 | -0.05(-0.55%) |
Oct 30, 2019 | 9.389 | 9.463 | 9.321 | 9.389 | 161,806 | -0.03(-0.36%) |
Oct 29, 2019 | 9.424 | 9.441 | 9.398 | 9.424 | 63,503 | -0.03(-0.36%) |
Oct 28, 2019 | 9.501 | 9.513 | 9.441 | 9.458 | 63,026 | +0.00(+0.00%) |
Oct 25, 2019 | 9.432 | 9.467 | 9.398 | 9.458 | 80,786 | +0.06(+0.64%) |
Oct 24, 2019 | 9.501 | 9.510 | 9.389 | 9.398 | 141,651 | -0.10(-1.09%) |
Oct 23, 2019 | 9.364 | 9.527 | 9.364 | 9.501 | 77,046 | +0.08(+0.82%) |
Oct 22, 2019 | 9.518 | 9.535 | 9.407 | 9.424 | 41,187 | -0.02(-0.18%) |
Oct 21, 2019 | 9.432 | 9.536 | 9.432 | 9.441 | 51,202 | -0.03(-0.27%) |
Oct 18, 2019 | 9.415 | 9.493 | 9.415 | 9.467 | 72,637 | +0.03(+0.27%) |
Oct 17, 2019 | 9.450 | 9.536 | 9.364 | 9.441 | 108,077 | -0.03(-0.27%) |
Oct 16, 2019 | 9.441 | 9.501 | 9.432 | 9.467 | 36,806 | -0.03(-0.27%) |
Oct 15, 2019 | 9.458 | 9.544 | 9.458 | 9.493 | 48,819 | +0.04(+0.45%) |
Oct 14, 2019 | 9.450 | 9.522 | 9.444 | 9.450 | 32,919 | -0.09(-0.99%) |
Oct 11, 2019 | 9.613 | 9.656 | 9.544 | 9.544 | 135,730 | +0.02(+0.18%) |
Oct 10, 2019 | 9.286 | 9.536 | 9.286 | 9.527 | 98,104 | +0.20(+2.12%) |
Oct 09, 2019 | 9.338 | 9.364 | 9.295 | 9.329 | 69,100 | +0.05(+0.56%) |
Oct 08, 2019 | 9.304 | 9.355 | 9.252 | 9.278 | 70,386 | -0.07(-0.74%) |
Oct 07, 2019 | 9.389 | 9.399 | 9.329 | 9.347 | 114,637 | -0.05(-0.55%) |
Oct 04, 2019 | 9.269 | 9.432 | 9.269 | 9.398 | 319,187 | +0.10(+1.11%) |
Oct 03, 2019 | 9.261 | 9.321 | 9.226 | 9.295 | 59,177 | +0.03(+0.37%) |
Oct 02, 2019 | 9.261 | 9.304 | 9.209 | 9.261 | 142,400 | -0.05(-0.55%) |
Oct 01, 2019 | 9.389 | 9.475 | 9.286 | 9.312 | 93,074 | -0.14(-1.45%) |
Sep 30, 2019 | 9.398 | 9.492 | 9.355 | 9.450 | 160,506 | +0.03(+0.36%) |
Sep 27, 2019 | 9.544 | 9.553 | 9.407 | 9.415 | 109,538 | -0.15(-1.62%) |
Sep 26, 2019 | 9.621 | 9.647 | 9.518 | 9.570 | 112,182 | +0.00(+0.00%) |
Sep 25, 2019 | 9.493 | 9.591 | 9.450 | 9.570 | 131,186 | -0.02(-0.18%) |
Sep 24, 2019 | 9.639 | 9.639 | 9.555 | 9.587 | 134,687 | -0.07(-0.71%) |
Sep 23, 2019 | 9.544 | 9.656 | 9.537 | 9.656 | 56,275 | +0.03(+0.27%) |
Sep 20, 2019 | 9.501 | 9.639 | 9.501 | 9.630 | 91,961 | +0.09(+0.99%) |
Sep 19, 2019 | 9.475 | 9.587 | 9.475 | 9.536 | 58,215 | +0.01(+0.09%) |
Sep 18, 2019 | 9.621 | 9.656 | 9.454 | 9.527 | 128,686 | -0.16(-1.68%) |
Sep 17, 2019 | 9.570 | 9.699 | 9.536 | 9.690 | 143,881 | +0.03(+0.27%) |
Sep 16, 2019 | 9.630 | 9.682 | 9.613 | 9.664 | 158,244 | +0.04(+0.45%) |
Sep 13, 2019 | 9.570 | 9.664 | 9.563 | 9.621 | 107,443 | +0.08(+0.81%) |
Sep 12, 2019 | 9.518 | 9.621 | 9.475 | 9.544 | 213,658 | -0.06(-0.63%) |
Sep 11, 2019 | 9.518 | 9.621 | 9.515 | 9.604 | 123,440 | +0.13(+1.36%) |
Sep 10, 2019 | 9.364 | 9.493 | 9.364 | 9.475 | 159,153 | +0.11(+1.19%) |
Sep 09, 2019 | 9.415 | 9.441 | 9.354 | 9.364 | 111,201 | -0.01(-0.09%) |
Sep 06, 2019 | 9.321 | 9.398 | 9.252 | 9.372 | 131,306 | +0.08(+0.83%) |
Sep 05, 2019 | 9.269 | 9.347 | 9.252 | 9.295 | 302,968 | +0.10(+1.12%) |
Sep 04, 2019 | 9.089 | 9.200 | 9.089 | 9.192 | 151,689 | +0.12(+1.33%) |
Sep 03, 2019 | 9.106 | 9.106 | 9.029 | 9.072 | 97,991 | -0.03(-0.38%) |
Aug 30, 2019 | 8.986 | 9.106 | 8.986 | 9.106 | 92,776 | +0.15(+1.63%) |
Aug 29, 2019 | 8.917 | 8.986 | 8.917 | 8.960 | 54,720 | +0.04(+0.48%) |
Aug 28, 2019 | 8.737 | 8.943 | 8.737 | 8.917 | 68,380 | +0.09(+1.07%) |
Aug 27, 2019 | 8.891 | 8.891 | 8.745 | 8.823 | 79,075 | +0.00(+0.00%) |
Aug 26, 2019 | 8.823 | 8.874 | 8.788 | 8.823 | 88,435 | +0.02(+0.20%) |
Aug 23, 2019 | 8.994 | 9.011 | 8.788 | 8.805 | 124,089 | -0.24(-2.66%) |
Aug 22, 2019 | 9.089 | 9.106 | 9.007 | 9.046 | 51,768 | -0.04(-0.47%) |
Aug 21, 2019 | 9.020 | 9.089 | 8.995 | 9.089 | 83,616 | +0.15(+1.73%) |
Aug 20, 2019 | 8.883 | 8.977 | 8.883 | 8.934 | 47,026 | +0.03(+0.29%) |
Aug 19, 2019 | 8.840 | 8.908 | 8.790 | 8.908 | 143,514 | +0.17(+1.97%) |
Aug 16, 2019 | 8.634 | 8.775 | 8.634 | 8.737 | 159,710 | +0.14(+1.60%) |
Aug 15, 2019 | 8.634 | 8.659 | 8.556 | 8.599 | 137,236 | +0.00(+0.00%) |
Aug 14, 2019 | 8.848 | 8.848 | 8.591 | 8.599 | 198,946 | -0.27(-3.10%) |
Aug 13, 2019 | 8.805 | 8.926 | 8.780 | 8.874 | 131,860 | +0.06(+0.68%) |
Aug 12, 2019 | 8.848 | 8.917 | 8.805 | 8.814 | 74,644 | -0.06(-0.68%) |
Aug 09, 2019 | 9.020 | 9.037 | 8.844 | 8.874 | 86,373 | -0.10(-1.15%) |
Aug 08, 2019 | 8.823 | 8.994 | 8.823 | 8.977 | 205,084 | +0.15(+1.75%) |
Aug 07, 2019 | 8.848 | 8.891 | 8.754 | 8.823 | 373,411 | -0.11(-1.25%) |
Aug 06, 2019 | 8.943 | 9.020 | 8.865 | 8.934 | 181,801 | -0.01(-0.10%) |
Aug 05, 2019 | 9.029 | 9.072 | 8.900 | 8.943 | 179,400 | -0.23(-2.53%) |
Aug 02, 2019 | 9.192 | 9.261 | 9.149 | 9.175 | 149,349 | -0.12(-1.29%) |
Aug 01, 2019 | 9.501 | 9.501 | 9.252 | 9.295 | 264,767 | -0.18(-1.90%) |
Jul 31, 2019 | 9.441 | 9.561 | 9.364 | 9.475 | 139,555 | +0.02(+0.18%) |
Jul 30, 2019 | 9.364 | 9.471 | 9.364 | 9.458 | 74,892 | +0.02(+0.18%) |
Jul 29, 2019 | 9.536 | 9.578 | 9.432 | 9.441 | 216,950 | -0.06(-0.63%) |
Jul 26, 2019 | 9.450 | 9.536 | 9.450 | 9.501 | 90,098 | -0.09(-0.98%) |
Jul 25, 2019 | 9.699 | 9.716 | 9.432 | 9.596 | 372,711 | -0.16(-1.67%) |
Jul 24, 2019 | 9.828 | 9.845 | 9.750 | 9.759 | 106,781 | -0.15(-1.56%) |
Jul 23, 2019 | 9.939 | 9.957 | 9.905 | 9.914 | 117,490 | -0.05(-0.52%) |
Jul 22, 2019 | 10.04 | 10.05 | 9.931 | 9.965 | 105,785 | +0.00(+0.00%) |
Jul 19, 2019 | 10.03 | 10.05 | 9.965 | 9.965 | 154,588 | -0.03(-0.34%) |
Jul 18, 2019 | 9.922 | 10.03 | 9.888 | 9.999 | 177,131 | +0.00(+0.00%) |
Jul 17, 2019 | 10.01 | 10.05 | 9.965 | 9.999 | 67,384 | -0.01(-0.09%) |
Jul 16, 2019 | 9.982 | 10.12 | 9.982 | 10.01 | 97,449 | -0.03(-0.34%) |
Jul 15, 2019 | 10.24 | 10.27 | 9.974 | 10.04 | 174,571 | -0.19(-1.85%) |
Jul 12, 2019 | 10.26 | 10.29 | 10.15 | 10.23 | 158,080 | -0.04(-0.42%) |
Jul 11, 2019 | 10.28 | 10.42 | 10.21 | 10.27 | 217,573 | -0.01(-0.08%) |
Jul 10, 2019 | 10.29 | 10.39 | 10.25 | 10.28 | 119,290 | +0.05(+0.50%) |
Jul 09, 2019 | 10.21 | 10.26 | 10.11 | 10.23 | 169,887 | -0.01(-0.08%) |
Jul 08, 2019 | 10.25 | 10.30 | 10.21 | 10.24 | 115,246 | -0.09(-0.83%) |
Jul 05, 2019 | 10.33 | 10.34 | 10.21 | 10.33 | 95,220 | -0.09(-0.83%) |
Jul 03, 2019 | 10.39 | 10.45 | 10.33 | 10.41 | 55,526 | +0.03(+0.25%) |
Jul 02, 2019 | 10.32 | 10.44 | 10.32 | 10.39 | 88,476 | +0.07(+0.67%) |
Jul 01, 2019 | 10.41 | 10.46 | 10.31 | 10.32 | 138,313 | -0.12(-1.15%) |
Jun 28, 2019 | 10.28 | 10.44 | 10.28 | 10.44 | 86,373 | +0.15(+1.50%) |
Jun 27, 2019 | 10.29 | 10.33 | 10.22 | 10.28 | 103,829 | -0.01(-0.14%) |
Jun 26, 2019 | 10.30 | 10.34 | 10.27 | 10.30 | 90,747 | +0.02(+0.17%) |
Jun 25, 2019 | 10.38 | 10.42 | 10.27 | 10.28 | 140,051 | -0.09(-0.82%) |
Jun 24, 2019 | 10.44 | 10.49 | 10.36 | 10.37 | 268,214 | -0.03(-0.25%) |
Jun 21, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 137,491 | -0.04(-0.41%) |
Jun 20, 2019 | 10.28 | 10.45 | 10.28 | 10.43 | 174,108 | +0.23(+2.25%) |
Jun 19, 2019 | 10.21 | 10.24 | 10.14 | 10.20 | 207,741 | +0.03(+0.25%) |
Jun 18, 2019 | 10.07 | 10.21 | 9.982 | 10.18 | 183,545 | +0.13(+1.27%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.04 | 10.05 | 49,421 | -0.06(-0.59%) |
Jun 14, 2019 | 10.16 | 10.16 | 10.03 | 10.11 | 56,476 | -0.09(-0.84%) |
Jun 13, 2019 | 10.15 | 10.21 | 10.12 | 10.19 | 111,519 | +0.05(+0.50%) |
Jun 12, 2019 | 10.14 | 10.21 | 10.11 | 10.14 | 54,441 | -0.01(-0.08%) |
Jun 11, 2019 | 10.08 | 10.17 | 10.08 | 10.15 | 48,072 | +0.08(+0.76%) |
Jun 10, 2019 | 10.12 | 10.14 | 10.03 | 10.08 | 70,348 | -0.03(-0.25%) |
Jun 07, 2019 | 9.956 | 10.11 | 9.956 | 10.10 | 63,990 | +0.14(+1.45%) |
Jun 06, 2019 | 9.871 | 9.999 | 9.863 | 9.956 | 97,769 | +0.01(+0.07%) |
Jun 05, 2019 | 10.08 | 10.08 | 9.922 | 9.949 | 60,238 | -0.10(-1.00%) |
Jun 04, 2019 | 10.04 | 10.09 | 10.01 | 10.05 | 271,564 | +0.08(+0.77%) |
Jun 03, 2019 | 9.820 | 9.973 | 9.820 | 9.973 | 182,243 | +0.13(+1.30%) |
May 31, 2019 | 9.667 | 9.845 | 9.633 | 9.845 | 75,145 | +0.13(+1.31%) |
May 30, 2019 | 9.684 | 9.769 | 9.667 | 9.718 | 116,092 | +0.03(+0.35%) |
May 29, 2019 | 9.701 | 9.709 | 9.599 | 9.684 | 161,208 | -0.11(-1.13%) |
May 28, 2019 | 9.769 | 9.862 | 9.769 | 9.794 | 103,455 | +0.03(+0.35%) |
May 24, 2019 | 9.760 | 9.828 | 9.709 | 9.760 | 74,323 | +0.01(+0.09%) |
May 23, 2019 | 9.726 | 9.777 | 9.684 | 9.752 | 125,393 | -0.13(-1.29%) |
May 22, 2019 | 9.922 | 9.952 | 9.830 | 9.880 | 97,707 | -0.04(-0.43%) |
May 21, 2019 | 9.854 | 9.948 | 9.854 | 9.922 | 69,538 | +0.04(+0.43%) |
May 20, 2019 | 9.845 | 9.922 | 9.803 | 9.880 | 69,577 | -0.01(-0.09%) |
May 17, 2019 | 9.803 | 9.931 | 9.795 | 9.888 | 56,123 | -0.03(-0.26%) |
May 16, 2019 | 9.948 | 9.948 | 9.845 | 9.914 | 128,712 | +0.03(+0.26%) |
May 15, 2019 | 9.743 | 9.888 | 9.743 | 9.888 | 155,207 | +0.11(+1.13%) |
May 14, 2019 | 9.786 | 9.845 | 9.735 | 9.777 | 84,704 | +0.14(+1.50%) |
May 13, 2019 | 9.701 | 9.741 | 9.581 | 9.633 | 169,360 | -0.26(-2.67%) |
May 10, 2019 | 9.854 | 9.905 | 9.743 | 9.897 | 129,038 | +0.07(+0.69%) |
May 09, 2019 | 9.837 | 9.871 | 9.752 | 9.828 | 143,116 | -0.13(-1.28%) |
May 08, 2019 | 9.965 | 10.05 | 9.914 | 9.956 | 91,546 | -0.02(-0.17%) |
May 07, 2019 | 10.14 | 10.18 | 9.965 | 9.973 | 193,083 | -0.19(-1.84%) |
May 06, 2019 | 10.22 | 10.26 | 10.11 | 10.16 | 149,203 | -0.19(-1.81%) |
May 03, 2019 | 10.19 | 10.35 | 10.19 | 10.35 | 143,832 | +0.21(+2.10%) |
May 02, 2019 | 10.27 | 10.28 | 10.12 | 10.14 | 162,018 | -0.13(-1.24%) |
May 01, 2019 | 10.32 | 10.39 | 10.25 | 10.26 | 70,051 | -0.06(-0.58%) |
Apr 30, 2019 | 10.29 | 10.37 | 10.25 | 10.32 | 109,785 | -0.01(-0.08%) |
Apr 29, 2019 | 10.39 | 10.42 | 10.31 | 10.33 | 88,028 | -0.03(-0.33%) |
Apr 26, 2019 | 10.28 | 10.40 | 10.28 | 10.37 | 93,931 | +0.07(+0.66%) |
Apr 25, 2019 | 10.35 | 10.39 | 10.27 | 10.30 | 125,466 | -0.09(-0.82%) |
Apr 24, 2019 | 10.57 | 10.64 | 10.37 | 10.38 | 163,468 | -0.26(-2.48%) |
Apr 23, 2019 | 10.59 | 10.65 | 10.54 | 10.65 | 264,951 | +0.06(+0.56%) |
Apr 22, 2019 | 10.56 | 10.65 | 10.56 | 10.59 | 64,278 | +0.00(+0.00%) |
Apr 18, 2019 | 10.65 | 10.65 | 10.53 | 10.59 | 76,084 | -0.07(-0.64%) |
Apr 17, 2019 | 10.65 | 10.70 | 10.61 | 10.65 | 60,222 | +0.03(+0.32%) |
Apr 16, 2019 | 10.72 | 10.76 | 10.62 | 10.62 | 117,365 | -0.07(-0.64%) |
Apr 15, 2019 | 10.84 | 10.84 | 10.69 | 10.69 | 170,528 | -0.15(-1.41%) |
Apr 12, 2019 | 10.90 | 10.96 | 10.82 | 10.84 | 119,410 | -0.06(-0.55%) |
Apr 11, 2019 | 10.94 | 10.95 | 10.84 | 10.90 | 138,599 | -0.05(-0.47%) |
Apr 10, 2019 | 10.98 | 11.03 | 10.94 | 10.95 | 141,148 | -0.01(-0.08%) |
Apr 09, 2019 | 11.05 | 11.05 | 10.94 | 10.96 | 174,452 | -0.04(-0.39%) |
Apr 08, 2019 | 10.99 | 11.06 | 10.97 | 11.00 | 171,320 | +0.03(+0.31%) |
Apr 05, 2019 | 10.94 | 11.02 | 10.94 | 10.97 | 145,828 | +0.01(+0.08%) |
Apr 04, 2019 | 10.95 | 10.98 | 10.88 | 10.96 | 74,038 | +0.01(+0.08%) |
Apr 03, 2019 | 10.98 | 11.02 | 10.90 | 10.95 | 169,049 | +0.09(+0.78%) |
Apr 02, 2019 | 10.95 | 10.98 | 10.85 | 10.87 | 123,038 | -0.06(-0.55%) |
Apr 01, 2019 | 10.77 | 10.95 | 10.71 | 10.93 | 416,566 | +0.29(+2.72%) |
Mar 29, 2019 | 10.57 | 10.68 | 10.57 | 10.64 | 142,188 | +0.08(+0.73%) |
Mar 28, 2019 | 10.65 | 10.65 | 10.53 | 10.56 | 88,881 | -0.09(-0.88%) |
Mar 27, 2019 | 10.77 | 10.82 | 10.62 | 10.65 | 188,744 | -0.11(-1.03%) |
Mar 26, 2019 | 10.65 | 10.81 | 10.65 | 10.77 | 80,799 | +0.13(+1.20%) |
Mar 25, 2019 | 10.56 | 10.68 | 10.51 | 10.64 | 122,568 | +0.11(+1.05%) |
Mar 22, 2019 | 10.65 | 10.66 | 10.51 | 10.53 | 319,248 | -0.23(-2.14%) |
Mar 21, 2019 | 10.82 | 10.88 | 10.71 | 10.76 | 255,124 | -0.07(-0.63%) |
Mar 20, 2019 | 10.71 | 10.87 | 10.66 | 10.82 | 144,191 | +0.06(+0.55%) |
Mar 19, 2019 | 10.77 | 10.90 | 10.74 | 10.77 | 75,553 | +0.03(+0.32%) |
Mar 18, 2019 | 10.67 | 10.80 | 10.65 | 10.73 | 128,662 | -0.01(-0.08%) |
Mar 15, 2019 | 10.68 | 10.74 | 10.65 | 10.74 | 66,926 | +0.14(+1.29%) |
Mar 14, 2019 | 10.49 | 10.60 | 10.48 | 10.60 | 125,630 | +0.09(+0.81%) |
Mar 13, 2019 | 10.49 | 10.54 | 10.41 | 10.52 | 70,383 | +0.10(+0.98%) |
Mar 12, 2019 | 10.38 | 10.47 | 10.38 | 10.42 | 94,604 | +0.02(+0.16%) |
Mar 11, 2019 | 10.23 | 10.42 | 10.23 | 10.40 | 86,246 | +0.11(+1.08%) |
Mar 08, 2019 | 10.20 | 10.30 | 10.11 | 10.29 | 132,325 | -0.01(-0.08%) |
Mar 07, 2019 | 10.33 | 10.34 | 10.25 | 10.30 | 79,558 | -0.08(-0.74%) |
Mar 06, 2019 | 10.38 | 10.46 | 10.37 | 10.37 | 73,299 | +0.00(+0.00%) |
Mar 05, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 103,028 | +0.02(+0.16%) |
Mar 04, 2019 | 10.41 | 10.47 | 10.30 | 10.36 | 169,455 | -0.11(-1.06%) |
Mar 01, 2019 | 10.56 | 10.62 | 10.44 | 10.47 | 119,410 | -0.07(-0.65%) |
Feb 28, 2019 | 10.69 | 10.72 | 10.48 | 10.54 | 300,473 | -0.18(-1.67%) |
Feb 27, 2019 | 10.67 | 10.78 | 10.65 | 10.71 | 141,691 | -0.03(-0.24%) |
Feb 26, 2019 | 10.73 | 10.85 | 10.71 | 10.74 | 377,337 | -0.07(-0.63%) |
Feb 25, 2019 | 10.86 | 10.94 | 10.78 | 10.81 | 125,557 | -0.05(-0.47%) |
Feb 22, 2019 | 10.82 | 10.94 | 10.73 | 10.86 | 143,597 | +0.00(+0.00%) |
Feb 21, 2019 | 10.88 | 10.89 | 10.75 | 10.86 | 111,208 | -0.05(-0.47%) |
Feb 20, 2019 | 10.80 | 10.94 | 10.77 | 10.91 | 109,750 | +0.11(+1.03%) |
Feb 19, 2019 | 10.82 | 10.85 | 10.74 | 10.80 | 281,244 | -0.09(-0.78%) |
Feb 15, 2019 | 10.78 | 10.90 | 10.77 | 10.88 | 161,092 | +0.14(+1.27%) |
Feb 14, 2019 | 10.69 | 10.81 | 10.68 | 10.75 | 90,137 | +0.00(+0.00%) |
Feb 13, 2019 | 10.82 | 10.86 | 10.72 | 10.75 | 154,248 | -0.07(-0.63%) |
Feb 12, 2019 | 10.94 | 10.96 | 10.82 | 10.82 | 119,300 | -0.09(-0.78%) |
Feb 11, 2019 | 11.00 | 11.02 | 10.87 | 10.90 | 104,047 | +0.01(+0.08%) |
Feb 08, 2019 | 10.99 | 10.99 | 10.84 | 10.89 | 88,295 | -0.08(-0.70%) |
Feb 07, 2019 | 11.05 | 11.06 | 10.94 | 10.97 | 202,950 | -0.09(-0.77%) |
Feb 06, 2019 | 11.28 | 11.28 | 11.05 | 11.05 | 177,848 | -0.22(-1.96%) |
Feb 05, 2019 | 10.92 | 11.32 | 10.92 | 11.28 | 519,232 | +0.26(+2.32%) |
Feb 04, 2019 | 10.67 | 11.03 | 10.67 | 11.02 | 300,674 | +0.28(+2.62%) |
Feb 01, 2019 | 10.81 | 10.84 | 10.50 | 10.74 | 445,469 | -0.08(-0.71%) |
Jan 31, 2019 | 10.73 | 10.88 | 10.73 | 10.82 | 200,118 | +0.09(+0.79%) |
Jan 30, 2019 | 10.90 | 10.92 | 10.66 | 10.73 | 324,963 | -0.10(-0.94%) |
Jan 29, 2019 | 10.81 | 10.89 | 10.73 | 10.83 | 147,358 | +0.14(+1.27%) |
Jan 28, 2019 | 10.71 | 10.79 | 10.68 | 10.70 | 165,715 | -0.09(-0.79%) |
Jan 25, 2019 | 10.50 | 10.79 | 10.46 | 10.78 | 241,051 | +0.33(+3.12%) |
Jan 24, 2019 | 10.35 | 10.49 | 10.34 | 10.46 | 157,507 | +0.07(+0.72%) |
Jan 23, 2019 | 10.29 | 10.50 | 10.29 | 10.38 | 161,577 | +0.03(+0.33%) |
Jan 22, 2019 | 10.43 | 10.45 | 10.32 | 10.35 | 250,094 | -0.20(-1.86%) |
Jan 18, 2019 | 10.49 | 10.57 | 10.48 | 10.54 | 404,491 | +0.08(+0.73%) |
Jan 17, 2019 | 10.52 | 10.55 | 10.42 | 10.47 | 192,520 | -0.12(-1.13%) |
Jan 16, 2019 | 10.52 | 10.61 | 10.52 | 10.59 | 186,448 | +0.09(+0.81%) |
Jan 15, 2019 | 10.49 | 10.58 | 10.48 | 10.50 | 188,962 | +0.03(+0.24%) |
Jan 14, 2019 | 10.35 | 10.52 | 10.24 | 10.48 | 121,913 | +0.02(+0.16%) |
Jan 11, 2019 | 10.56 | 10.56 | 10.43 | 10.46 | 109,782 | -0.15(-1.44%) |
Jan 10, 2019 | 10.49 | 10.61 | 10.40 | 10.61 | 142,004 | +0.05(+0.48%) |
Jan 09, 2019 | 10.42 | 10.63 | 10.41 | 10.56 | 304,872 | +0.19(+1.81%) |
Jan 08, 2019 | 10.39 | 10.43 | 10.30 | 10.37 | 231,377 | +0.08(+0.74%) |
Jan 07, 2019 | 10.22 | 10.37 | 10.19 | 10.30 | 249,457 | +0.09(+0.92%) |
Jan 04, 2019 | 9.939 | 10.25 | 9.939 | 10.20 | 214,398 | +0.34(+3.45%) |
Jan 03, 2019 | 9.811 | 9.969 | 9.811 | 9.863 | 124,910 | -0.06(-0.60%) |