Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.739 | 8.848 | 8.584 | 8.684 | 186,059 | -0.07(-0.83%) |
Nov 27, 2019 | 8.931 | 9.040 | 8.730 | 8.757 | 397,087 | -0.07(-0.83%) |
Nov 26, 2019 | 8.584 | 8.858 | 8.337 | 8.830 | 665,077 | +0.46(+5.45%) |
Nov 25, 2019 | 8.355 | 8.428 | 8.164 | 8.374 | 377,493 | +0.05(+0.66%) |
Nov 22, 2019 | 8.346 | 8.428 | 8.282 | 8.319 | 204,676 | -0.07(-0.87%) |
Nov 21, 2019 | 8.401 | 8.419 | 8.246 | 8.392 | 256,356 | +0.04(+0.44%) |
Nov 20, 2019 | 8.337 | 8.438 | 8.264 | 8.355 | 181,974 | +0.02(+0.22%) |
Nov 19, 2019 | 8.383 | 8.438 | 8.264 | 8.337 | 377,345 | -0.07(-0.87%) |
Nov 18, 2019 | 8.584 | 8.597 | 8.401 | 8.410 | 239,321 | -0.22(-2.54%) |
Nov 15, 2019 | 8.574 | 8.675 | 8.410 | 8.629 | 396,868 | +0.19(+2.27%) |
Nov 14, 2019 | 8.602 | 8.675 | 8.383 | 8.438 | 272,594 | -0.08(-0.96%) |
Nov 13, 2019 | 8.721 | 8.800 | 8.501 | 8.520 | 308,638 | -0.24(-2.71%) |
Nov 12, 2019 | 8.565 | 8.867 | 8.456 | 8.757 | 259,625 | +0.24(+2.79%) |
Nov 11, 2019 | 8.456 | 8.666 | 8.355 | 8.520 | 338,954 | +0.01(+0.11%) |
Nov 08, 2019 | 8.858 | 8.867 | 8.438 | 8.511 | 433,335 | -0.36(-4.02%) |
Nov 07, 2019 | 9.113 | 9.168 | 8.858 | 8.867 | 359,860 | -0.20(-2.17%) |
Nov 06, 2019 | 9.257 | 9.257 | 8.950 | 9.064 | 431,997 | -0.10(-1.05%) |
Nov 05, 2019 | 9.345 | 9.353 | 9.002 | 9.160 | 377,401 | -0.05(-0.57%) |
Nov 04, 2019 | 9.292 | 9.345 | 9.160 | 9.213 | 375,592 | +0.03(+0.29%) |
Nov 01, 2019 | 9.020 | 9.192 | 8.973 | 9.187 | 210,617 | +0.25(+2.85%) |
Oct 31, 2019 | 9.090 | 9.116 | 8.686 | 8.932 | 246,308 | -0.17(-1.83%) |
Oct 30, 2019 | 9.125 | 9.169 | 8.985 | 9.099 | 148,977 | -0.04(-0.38%) |
Oct 29, 2019 | 9.169 | 9.248 | 9.020 | 9.134 | 225,083 | +0.14(+1.56%) |
Oct 28, 2019 | 9.046 | 9.204 | 8.994 | 8.994 | 104,547 | -0.06(-0.68%) |
Oct 25, 2019 | 9.037 | 9.088 | 8.871 | 9.055 | 109,525 | -0.03(-0.29%) |
Oct 24, 2019 | 9.257 | 9.362 | 8.985 | 9.081 | 180,295 | -0.16(-1.71%) |
Oct 23, 2019 | 9.239 | 9.406 | 9.186 | 9.239 | 255,321 | +0.00(+0.00%) |
Oct 22, 2019 | 9.160 | 9.327 | 9.090 | 9.239 | 143,971 | +0.09(+0.96%) |
Oct 21, 2019 | 9.073 | 9.195 | 9.064 | 9.151 | 118,731 | +0.11(+1.26%) |
Oct 18, 2019 | 9.020 | 9.064 | 8.888 | 9.037 | 110,551 | +0.04(+0.49%) |
Oct 17, 2019 | 8.967 | 9.064 | 8.926 | 8.994 | 114,910 | +0.07(+0.79%) |
Oct 16, 2019 | 8.765 | 8.994 | 8.765 | 8.923 | 105,797 | +0.14(+1.60%) |
Oct 15, 2019 | 8.941 | 9.020 | 8.713 | 8.783 | 173,083 | -0.17(-1.86%) |
Oct 14, 2019 | 8.967 | 8.994 | 8.809 | 8.950 | 95,465 | -0.04(-0.39%) |
Oct 11, 2019 | 8.985 | 9.143 | 8.862 | 8.985 | 363,908 | +0.13(+1.49%) |
Oct 10, 2019 | 8.423 | 8.906 | 8.423 | 8.853 | 285,639 | +0.42(+4.99%) |
Oct 09, 2019 | 8.423 | 8.564 | 8.401 | 8.432 | 96,220 | +0.03(+0.31%) |
Oct 08, 2019 | 8.485 | 8.555 | 8.265 | 8.406 | 188,930 | -0.14(-1.64%) |
Oct 07, 2019 | 8.467 | 8.572 | 8.375 | 8.546 | 103,227 | +0.11(+1.25%) |
Oct 04, 2019 | 8.335 | 8.458 | 8.289 | 8.441 | 121,150 | +0.13(+1.58%) |
Oct 03, 2019 | 7.993 | 8.335 | 7.906 | 8.309 | 405,249 | +0.25(+3.16%) |
Oct 02, 2019 | 8.257 | 8.257 | 7.967 | 8.055 | 373,441 | -0.25(-2.96%) |
Oct 01, 2019 | 8.406 | 8.467 | 8.274 | 8.300 | 213,143 | -0.11(-1.25%) |
Sep 30, 2019 | 8.651 | 8.651 | 8.344 | 8.406 | 244,336 | -0.04(-0.42%) |
Sep 27, 2019 | 8.414 | 8.555 | 8.414 | 8.441 | 155,911 | -0.02(-0.21%) |
Sep 26, 2019 | 8.616 | 8.625 | 8.335 | 8.458 | 213,237 | -0.16(-1.83%) |
Sep 25, 2019 | 8.634 | 8.730 | 8.546 | 8.616 | 133,935 | -0.04(-0.51%) |
Sep 24, 2019 | 8.967 | 8.967 | 8.660 | 8.660 | 173,889 | -0.12(-1.40%) |
Sep 23, 2019 | 8.818 | 8.985 | 8.774 | 8.783 | 171,264 | -0.02(-0.20%) |
Sep 20, 2019 | 8.757 | 8.915 | 8.757 | 8.801 | 1,435,117 | +0.06(+0.70%) |
Sep 19, 2019 | 8.774 | 8.836 | 8.689 | 8.739 | 277,234 | +0.01(+0.10%) |
Sep 18, 2019 | 8.765 | 8.827 | 8.708 | 8.730 | 243,475 | -0.04(-0.50%) |
Sep 17, 2019 | 8.730 | 8.809 | 8.590 | 8.774 | 222,667 | +0.02(+0.20%) |
Sep 16, 2019 | 8.581 | 8.906 | 8.467 | 8.757 | 439,167 | +0.32(+3.74%) |
Sep 13, 2019 | 8.327 | 8.489 | 8.327 | 8.441 | 175,970 | +0.13(+1.58%) |
Sep 12, 2019 | 8.423 | 8.459 | 8.230 | 8.309 | 162,117 | -0.11(-1.25%) |
Sep 11, 2019 | 8.537 | 8.669 | 8.292 | 8.414 | 247,415 | -0.11(-1.34%) |
Sep 10, 2019 | 8.529 | 8.669 | 8.406 | 8.529 | 278,450 | +0.01(+0.10%) |
Sep 09, 2019 | 8.327 | 8.520 | 8.309 | 8.520 | 297,892 | +0.22(+2.64%) |
Sep 06, 2019 | 8.458 | 8.564 | 8.204 | 8.300 | 363,110 | -0.15(-1.77%) |
Sep 05, 2019 | 8.406 | 8.581 | 8.318 | 8.450 | 197,879 | +0.16(+1.90%) |
Sep 04, 2019 | 8.300 | 8.401 | 8.195 | 8.292 | 396,326 | +0.08(+0.96%) |
Sep 03, 2019 | 8.599 | 8.599 | 8.142 | 8.213 | 576,443 | -0.39(-4.59%) |
Aug 30, 2019 | 8.792 | 9.011 | 8.581 | 8.607 | 325,727 | -0.14(-1.60%) |
Aug 29, 2019 | 8.923 | 9.151 | 8.257 | 8.748 | 799,734 | -0.31(-3.39%) |
Aug 28, 2019 | 8.801 | 9.125 | 8.783 | 9.055 | 227,661 | +0.27(+3.10%) |
Aug 27, 2019 | 8.678 | 8.818 | 8.625 | 8.783 | 161,948 | +0.12(+1.42%) |
Aug 26, 2019 | 8.730 | 8.783 | 8.634 | 8.660 | 155,534 | -0.02(-0.20%) |
Aug 23, 2019 | 8.757 | 8.765 | 8.577 | 8.678 | 283,444 | -0.11(-1.20%) |
Aug 22, 2019 | 8.836 | 8.906 | 8.704 | 8.783 | 300,501 | -0.16(-1.77%) |
Aug 21, 2019 | 8.958 | 9.081 | 8.862 | 8.941 | 190,015 | +0.04(+0.49%) |
Aug 20, 2019 | 8.915 | 8.994 | 8.862 | 8.897 | 119,862 | +0.02(+0.20%) |
Aug 19, 2019 | 8.739 | 8.941 | 8.607 | 8.879 | 279,249 | +0.32(+3.69%) |
Aug 16, 2019 | 8.414 | 8.625 | 8.283 | 8.564 | 279,569 | +0.31(+3.72%) |
Aug 15, 2019 | 8.371 | 8.458 | 8.178 | 8.257 | 1,296,508 | -0.02(-0.21%) |
Aug 14, 2019 | 9.002 | 9.002 | 8.274 | 8.274 | 1,090,153 | -0.73(-8.09%) |
Aug 13, 2019 | 8.958 | 9.081 | 8.915 | 9.002 | 178,635 | +0.05(+0.59%) |
Aug 12, 2019 | 8.818 | 8.967 | 8.792 | 8.950 | 276,841 | +0.13(+1.49%) |
Aug 09, 2019 | 9.029 | 9.073 | 8.783 | 8.818 | 304,757 | -0.21(-2.33%) |
Aug 08, 2019 | 9.099 | 9.187 | 8.879 | 9.029 | 480,857 | -0.05(-0.58%) |
Aug 07, 2019 | 9.309 | 9.362 | 9.038 | 9.081 | 384,858 | -0.25(-2.63%) |
Aug 06, 2019 | 9.687 | 9.810 | 9.266 | 9.327 | 478,869 | -0.17(-1.81%) |
Aug 05, 2019 | 9.761 | 9.839 | 9.347 | 9.499 | 752,230 | -0.40(-4.02%) |
Aug 02, 2019 | 10.10 | 10.11 | 9.828 | 9.896 | 332,687 | -0.19(-1.93%) |
Aug 01, 2019 | 10.02 | 10.23 | 9.930 | 10.09 | 415,453 | +0.08(+0.85%) |
Jul 31, 2019 | 9.964 | 10.22 | 9.926 | 10.01 | 244,433 | +0.05(+0.51%) |
Jul 30, 2019 | 9.922 | 10.00 | 9.779 | 9.956 | 170,073 | -0.01(-0.08%) |
Jul 29, 2019 | 10.11 | 10.12 | 9.786 | 9.964 | 278,975 | -0.14(-1.42%) |
Jul 26, 2019 | 10.13 | 10.15 | 10.03 | 10.11 | 113,378 | -0.02(-0.17%) |
Jul 25, 2019 | 10.23 | 10.24 | 10.06 | 10.12 | 206,964 | -0.08(-0.83%) |
Jul 24, 2019 | 9.939 | 10.21 | 9.939 | 10.21 | 180,117 | +0.25(+2.55%) |
Jul 23, 2019 | 9.846 | 9.956 | 9.753 | 9.956 | 176,872 | +0.13(+1.29%) |
Jul 22, 2019 | 9.820 | 9.915 | 9.769 | 9.829 | 107,577 | +0.02(+0.17%) |
Jul 19, 2019 | 9.905 | 9.960 | 9.795 | 9.812 | 97,772 | -0.10(-1.02%) |
Jul 18, 2019 | 9.930 | 9.930 | 9.820 | 9.913 | 114,253 | -0.03(-0.26%) |
Jul 17, 2019 | 10.05 | 10.05 | 9.888 | 9.939 | 109,098 | -0.09(-0.93%) |
Jul 16, 2019 | 9.939 | 10.11 | 9.888 | 10.03 | 189,949 | +0.10(+1.02%) |
Jul 15, 2019 | 9.956 | 9.972 | 9.836 | 9.930 | 141,156 | +0.00(+0.00%) |
Jul 12, 2019 | 9.643 | 9.947 | 9.643 | 9.930 | 283,150 | +0.27(+2.80%) |
Jul 11, 2019 | 9.753 | 9.775 | 9.609 | 9.659 | 130,834 | -0.10(-1.04%) |
Jul 10, 2019 | 9.643 | 9.774 | 9.566 | 9.761 | 193,347 | +0.19(+2.03%) |
Jul 09, 2019 | 9.643 | 9.668 | 9.541 | 9.566 | 184,480 | -0.10(-1.05%) |
Jul 08, 2019 | 9.769 | 9.769 | 9.651 | 9.668 | 147,171 | -0.10(-1.04%) |
Jul 05, 2019 | 9.558 | 9.769 | 9.558 | 9.769 | 227,702 | +0.13(+1.32%) |
Jul 03, 2019 | 9.583 | 9.659 | 9.566 | 9.643 | 131,230 | +0.00(+0.00%) |
Jul 02, 2019 | 9.659 | 9.676 | 9.490 | 9.643 | 167,286 | -0.02(-0.18%) |
Jul 01, 2019 | 9.676 | 9.727 | 9.541 | 9.659 | 185,819 | +0.10(+1.06%) |
Jun 28, 2019 | 9.516 | 9.558 | 9.440 | 9.558 | 180,057 | +0.02(+0.18%) |
Jun 27, 2019 | 9.473 | 9.541 | 9.406 | 9.541 | 110,290 | +0.10(+1.08%) |
Jun 26, 2019 | 9.397 | 9.558 | 9.321 | 9.440 | 193,629 | +0.13(+1.36%) |
Jun 25, 2019 | 9.321 | 9.473 | 9.313 | 9.313 | 157,553 | -0.03(-0.36%) |
Jun 24, 2019 | 9.363 | 9.473 | 9.245 | 9.347 | 179,523 | -0.05(-0.54%) |
Jun 21, 2019 | 9.389 | 9.533 | 9.389 | 9.397 | 137,378 | -0.03(-0.27%) |
Jun 20, 2019 | 9.499 | 9.558 | 9.423 | 9.423 | 235,823 | +0.00(+0.00%) |
Jun 19, 2019 | 9.507 | 9.507 | 9.347 | 9.423 | 189,173 | -0.08(-0.89%) |
Jun 18, 2019 | 9.583 | 9.685 | 9.465 | 9.507 | 236,189 | -0.07(-0.71%) |
Jun 17, 2019 | 9.456 | 9.617 | 9.440 | 9.575 | 171,134 | +0.08(+0.89%) |
Jun 14, 2019 | 9.609 | 9.651 | 9.482 | 9.490 | 121,063 | -0.15(-1.58%) |
Jun 13, 2019 | 9.617 | 9.659 | 9.533 | 9.643 | 119,114 | +0.12(+1.24%) |
Jun 12, 2019 | 9.693 | 9.693 | 9.440 | 9.524 | 255,880 | -0.21(-2.17%) |
Jun 11, 2019 | 9.668 | 9.761 | 9.583 | 9.736 | 169,278 | +0.07(+0.70%) |
Jun 10, 2019 | 9.600 | 9.761 | 9.588 | 9.668 | 168,203 | +0.06(+0.62%) |
Jun 07, 2019 | 9.499 | 9.702 | 9.473 | 9.609 | 176,865 | +0.13(+1.34%) |
Jun 06, 2019 | 9.541 | 9.579 | 9.420 | 9.482 | 131,643 | -0.05(-0.53%) |
Jun 05, 2019 | 9.693 | 9.693 | 9.406 | 9.533 | 178,815 | -0.17(-1.74%) |
Jun 04, 2019 | 9.600 | 9.795 | 9.575 | 9.702 | 149,786 | +0.16(+1.68%) |
Jun 03, 2019 | 9.533 | 9.812 | 9.516 | 9.541 | 189,889 | +0.04(+0.45%) |
May 31, 2019 | 9.389 | 9.575 | 9.355 | 9.499 | 125,555 | -0.03(-0.27%) |
May 30, 2019 | 9.566 | 9.702 | 9.465 | 9.524 | 252,145 | -0.04(-0.44%) |
May 29, 2019 | 9.533 | 9.643 | 9.228 | 9.566 | 486,145 | -0.09(-0.96%) |
May 28, 2019 | 9.795 | 9.824 | 9.651 | 9.659 | 198,844 | -0.14(-1.38%) |
May 24, 2019 | 9.812 | 9.871 | 9.769 | 9.795 | 97,772 | +0.01(+0.09%) |
May 23, 2019 | 9.837 | 9.913 | 9.702 | 9.786 | 279,308 | -0.13(-1.28%) |
May 22, 2019 | 9.727 | 10.13 | 9.727 | 9.913 | 424,726 | +0.08(+0.86%) |
May 21, 2019 | 9.659 | 10.02 | 9.516 | 9.829 | 590,104 | -0.22(-2.19%) |
May 20, 2019 | 10.12 | 10.15 | 9.989 | 10.05 | 231,325 | -0.08(-0.83%) |
May 17, 2019 | 10.32 | 10.37 | 10.11 | 10.13 | 138,442 | -0.23(-2.20%) |
May 16, 2019 | 10.36 | 10.40 | 10.23 | 10.36 | 259,931 | +0.05(+0.49%) |
May 15, 2019 | 10.03 | 10.33 | 9.998 | 10.31 | 390,351 | +0.26(+2.61%) |
May 14, 2019 | 9.803 | 10.10 | 9.744 | 10.05 | 402,373 | +0.37(+3.85%) |
May 13, 2019 | 9.930 | 10.01 | 9.617 | 9.676 | 347,698 | -0.33(-3.30%) |
May 10, 2019 | 9.820 | 10.05 | 9.761 | 10.01 | 281,495 | +0.22(+2.25%) |
May 09, 2019 | 9.913 | 9.939 | 9.592 | 9.786 | 532,586 | -0.19(-1.87%) |
May 08, 2019 | 10.16 | 10.18 | 9.972 | 9.972 | 401,656 | -0.21(-2.08%) |
May 07, 2019 | 10.32 | 10.44 | 10.09 | 10.18 | 458,440 | -0.20(-1.95%) |
May 06, 2019 | 10.61 | 10.76 | 10.37 | 10.39 | 368,151 | -0.26(-2.43%) |
May 03, 2019 | 10.55 | 10.65 | 10.49 | 10.65 | 569,846 | +0.07(+0.70%) |
May 02, 2019 | 10.45 | 10.57 | 10.35 | 10.57 | 442,924 | +0.13(+1.26%) |
May 01, 2019 | 10.36 | 10.44 | 10.33 | 10.44 | 223,168 | +0.08(+0.79%) |
Apr 30, 2019 | 10.36 | 10.41 | 10.22 | 10.36 | 264,602 | +0.00(+0.00%) |
Apr 29, 2019 | 10.27 | 10.38 | 10.12 | 10.36 | 295,386 | +0.10(+0.96%) |
Apr 26, 2019 | 10.28 | 10.36 | 10.20 | 10.26 | 218,908 | -0.03(-0.32%) |
Apr 25, 2019 | 10.30 | 10.35 | 10.26 | 10.29 | 318,342 | -0.01(-0.08%) |
Apr 24, 2019 | 10.44 | 10.45 | 10.27 | 10.30 | 249,519 | -0.06(-0.55%) |
Apr 23, 2019 | 10.32 | 10.42 | 10.25 | 10.36 | 242,108 | +0.06(+0.56%) |
Apr 22, 2019 | 10.20 | 10.36 | 10.15 | 10.30 | 261,422 | +0.12(+1.21%) |
Apr 18, 2019 | 10.28 | 10.29 | 10.13 | 10.18 | 303,470 | -0.10(-0.96%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.22 | 10.28 | 267,676 | -0.16(-1.49%) |
Apr 16, 2019 | 10.51 | 10.53 | 10.42 | 10.43 | 145,737 | -0.07(-0.70%) |
Apr 15, 2019 | 10.41 | 10.51 | 10.40 | 10.51 | 161,131 | +0.07(+0.71%) |
Apr 12, 2019 | 10.53 | 10.60 | 10.40 | 10.43 | 188,281 | -0.02(-0.24%) |
Apr 11, 2019 | 10.33 | 10.47 | 10.33 | 10.46 | 298,123 | +0.10(+0.95%) |
Apr 10, 2019 | 10.24 | 10.38 | 10.22 | 10.36 | 249,230 | +0.20(+1.94%) |
Apr 09, 2019 | 10.28 | 10.28 | 10.13 | 10.16 | 146,282 | -0.12(-1.20%) |
Apr 08, 2019 | 10.18 | 10.33 | 10.15 | 10.29 | 446,156 | +0.12(+1.21%) |
Apr 05, 2019 | 10.10 | 10.20 | 10.01 | 10.16 | 547,882 | +0.11(+1.14%) |
Apr 04, 2019 | 10.33 | 10.36 | 10.01 | 10.05 | 526,356 | -0.35(-3.39%) |
Apr 03, 2019 | 10.56 | 10.61 | 10.34 | 10.40 | 242,527 | -0.15(-1.40%) |
Apr 02, 2019 | 10.56 | 10.59 | 10.45 | 10.55 | 195,118 | -0.02(-0.16%) |
Apr 01, 2019 | 10.57 | 10.67 | 10.53 | 10.56 | 247,940 | -0.02(-0.16%) |
Mar 29, 2019 | 10.67 | 10.67 | 10.47 | 10.58 | 256,979 | -0.00(-0.04%) |
Mar 28, 2019 | 10.60 | 10.70 | 10.45 | 10.58 | 135,491 | -0.09(-0.81%) |
Mar 27, 2019 | 10.60 | 10.74 | 10.58 | 10.67 | 168,758 | +0.07(+0.70%) |
Mar 26, 2019 | 10.65 | 10.76 | 10.58 | 10.60 | 115,485 | +0.00(+0.00%) |
Mar 25, 2019 | 10.52 | 10.69 | 10.48 | 10.60 | 218,386 | +0.02(+0.23%) |
Mar 22, 2019 | 10.74 | 10.78 | 10.52 | 10.57 | 178,153 | -0.25(-2.27%) |
Mar 21, 2019 | 10.82 | 10.95 | 10.69 | 10.82 | 258,236 | -0.01(-0.08%) |
Mar 20, 2019 | 10.83 | 10.88 | 10.74 | 10.83 | 190,936 | -0.01(-0.07%) |
Mar 19, 2019 | 10.73 | 10.89 | 10.68 | 10.83 | 249,772 | +0.10(+0.92%) |
Mar 18, 2019 | 10.72 | 10.98 | 10.72 | 10.74 | 415,029 | +0.11(+1.08%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.37 | 10.62 | 471,617 | +0.21(+2.05%) |
Mar 14, 2019 | 10.43 | 10.61 | 10.33 | 10.41 | 187,215 | -0.02(-0.24%) |
Mar 13, 2019 | 10.48 | 10.52 | 10.39 | 10.43 | 129,159 | +0.01(+0.08%) |
Mar 12, 2019 | 10.24 | 10.48 | 10.21 | 10.42 | 230,267 | +0.21(+2.09%) |
Mar 11, 2019 | 10.21 | 10.28 | 10.15 | 10.21 | 159,234 | +0.01(+0.08%) |
Mar 08, 2019 | 10.01 | 10.23 | 9.941 | 10.20 | 227,450 | +0.04(+0.40%) |
Mar 07, 2019 | 10.17 | 10.38 | 10.01 | 10.16 | 446,781 | -0.01(-0.08%) |
Mar 06, 2019 | 10.20 | 10.21 | 9.851 | 10.17 | 329,400 | +0.02(+0.16%) |
Mar 05, 2019 | 10.09 | 10.24 | 9.973 | 10.15 | 228,303 | +0.10(+0.98%) |
Mar 04, 2019 | 9.818 | 10.19 | 9.760 | 10.06 | 518,380 | +0.25(+2.59%) |
Mar 01, 2019 | 10.49 | 10.51 | 9.679 | 9.801 | 1,683,059 | -0.77(-7.29%) |
Feb 28, 2019 | 10.94 | 10.94 | 10.55 | 10.57 | 542,893 | -0.36(-3.30%) |
Feb 27, 2019 | 11.39 | 11.40 | 10.76 | 10.93 | 697,839 | -0.36(-3.19%) |
Feb 26, 2019 | 11.23 | 11.36 | 11.16 | 11.29 | 244,451 | +0.05(+0.44%) |
Feb 25, 2019 | 11.21 | 11.33 | 11.15 | 11.24 | 175,925 | +0.02(+0.15%) |
Feb 22, 2019 | 11.24 | 11.40 | 11.15 | 11.23 | 240,384 | +0.01(+0.07%) |
Feb 21, 2019 | 11.21 | 11.37 | 11.10 | 11.22 | 223,639 | -0.02(-0.22%) |
Feb 20, 2019 | 11.45 | 11.51 | 11.24 | 11.24 | 197,087 | -0.18(-1.58%) |
Feb 19, 2019 | 11.60 | 11.68 | 11.41 | 11.42 | 338,885 | -0.17(-1.48%) |
Feb 15, 2019 | 11.33 | 11.70 | 11.31 | 11.60 | 529,334 | +0.33(+2.91%) |
Feb 14, 2019 | 11.00 | 11.35 | 10.95 | 11.27 | 373,590 | +0.22(+2.00%) |
Feb 13, 2019 | 10.86 | 11.06 | 10.81 | 11.05 | 245,951 | +0.25(+2.35%) |
Feb 12, 2019 | 10.83 | 10.97 | 10.66 | 10.79 | 326,304 | +0.01(+0.08%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.46 | 10.78 | 224,523 | +0.08(+0.77%) |
Feb 08, 2019 | 10.78 | 10.86 | 10.38 | 10.70 | 411,460 | +0.04(+0.34%) |
Feb 07, 2019 | 10.93 | 11.05 | 10.59 | 10.67 | 670,489 | -0.29(-2.61%) |
Feb 06, 2019 | 11.03 | 11.11 | 10.83 | 10.95 | 506,057 | -0.09(-0.79%) |
Feb 05, 2019 | 10.89 | 11.05 | 10.82 | 11.04 | 370,190 | +0.15(+1.39%) |
Feb 04, 2019 | 10.69 | 10.92 | 10.69 | 10.89 | 378,717 | +0.21(+2.01%) |
Feb 01, 2019 | 10.73 | 10.84 | 10.56 | 10.67 | 467,392 | +0.02(+0.22%) |
Jan 31, 2019 | 10.48 | 10.67 | 10.33 | 10.65 | 573,503 | +0.17(+1.67%) |
Jan 30, 2019 | 10.40 | 10.54 | 10.31 | 10.48 | 332,952 | +0.17(+1.70%) |
Jan 29, 2019 | 10.40 | 10.52 | 10.24 | 10.30 | 244,727 | -0.09(-0.84%) |
Jan 28, 2019 | 10.40 | 10.41 | 10.04 | 10.39 | 338,262 | -0.08(-0.76%) |
Jan 25, 2019 | 10.48 | 10.69 | 10.40 | 10.47 | 274,144 | +0.04(+0.38%) |
Jan 24, 2019 | 10.43 | 10.63 | 10.28 | 10.43 | 372,459 | -0.02(-0.23%) |
Jan 23, 2019 | 10.60 | 10.61 | 10.23 | 10.45 | 303,032 | +0.03(+0.31%) |
Jan 22, 2019 | 10.81 | 10.83 | 10.33 | 10.42 | 518,225 | -0.50(-4.58%) |
Jan 18, 2019 | 10.53 | 10.94 | 10.50 | 10.92 | 455,691 | +0.46(+4.41%) |
Jan 17, 2019 | 10.33 | 10.48 | 10.24 | 10.46 | 189,378 | +0.10(+1.00%) |
Jan 16, 2019 | 10.28 | 10.48 | 10.28 | 10.36 | 244,763 | +0.08(+0.77%) |
Jan 15, 2019 | 10.27 | 10.34 | 10.13 | 10.28 | 249,045 | +0.03(+0.31%) |
Jan 14, 2019 | 10.32 | 10.40 | 10.11 | 10.25 | 358,999 | -0.15(-1.45%) |
Jan 11, 2019 | 10.45 | 10.56 | 10.29 | 10.40 | 345,605 | -0.14(-1.28%) |
Jan 10, 2019 | 10.55 | 10.67 | 10.22 | 10.53 | 370,573 | -0.08(-0.75%) |
Jan 09, 2019 | 10.79 | 10.93 | 10.57 | 10.61 | 504,792 | -0.08(-0.74%) |
Jan 08, 2019 | 10.36 | 10.75 | 10.33 | 10.69 | 630,663 | +0.46(+4.51%) |
Jan 07, 2019 | 9.975 | 10.66 | 9.875 | 10.23 | 689,222 | +0.35(+3.54%) |
Jan 04, 2019 | 9.220 | 9.912 | 9.220 | 9.880 | 794,000 | +0.84(+9.32%) |
Jan 03, 2019 | 8.918 | 9.331 | 8.799 | 9.037 | 383,654 | +0.14(+1.52%) |
Jan 02, 2019 | 8.513 | 9.061 | 8.401 | 8.902 | 490,960 | +0.32(+3.70%) |
Dec 31, 2018 | 8.457 | 8.616 | 8.298 | 8.584 | 753,992 | +0.14(+1.60%) |
Dec 28, 2018 | 8.322 | 8.544 | 8.266 | 8.449 | 890,875 | +0.13(+1.53%) |
Dec 27, 2018 | 8.529 | 8.580 | 8.195 | 8.322 | 568,732 | -0.30(-3.50%) |
Dec 26, 2018 | 8.346 | 8.670 | 8.187 | 8.624 | 553,520 | +0.33(+3.93%) |
Dec 24, 2018 | 8.409 | 8.465 | 8.250 | 8.298 | 343,089 | -0.11(-1.32%) |
Dec 21, 2018 | 8.235 | 8.759 | 8.155 | 8.409 | 4,105,375 | +0.19(+2.32%) |
Dec 20, 2018 | 8.473 | 8.568 | 8.131 | 8.219 | 810,120 | -0.31(-3.63%) |
Dec 19, 2018 | 8.592 | 9.015 | 8.473 | 8.529 | 617,103 | -0.04(-0.46%) |
Dec 18, 2018 | 8.966 | 9.005 | 8.529 | 8.568 | 743,660 | -0.37(-4.18%) |
Dec 17, 2018 | 9.363 | 9.493 | 8.870 | 8.942 | 708,108 | -0.43(-4.58%) |
Dec 14, 2018 | 9.308 | 9.466 | 9.268 | 9.371 | 402,850 | -0.02(-0.25%) |
Dec 13, 2018 | 9.419 | 9.451 | 9.220 | 9.395 | 290,576 | -0.02(-0.25%) |
Dec 12, 2018 | 9.308 | 9.498 | 9.212 | 9.419 | 450,193 | +0.25(+2.69%) |
Dec 11, 2018 | 9.300 | 9.426 | 9.093 | 9.172 | 694,611 | -0.06(-0.69%) |
Dec 10, 2018 | 9.268 | 9.562 | 9.101 | 9.236 | 725,267 | -0.29(-3.00%) |
Dec 07, 2018 | 9.538 | 9.769 | 9.514 | 9.522 | 530,172 | +0.01(+0.08%) |
Dec 06, 2018 | 9.419 | 9.538 | 9.212 | 9.514 | 819,136 | -0.02(-0.17%) |
Dec 04, 2018 | 9.737 | 9.888 | 9.506 | 9.530 | 1,204,902 | -0.05(-0.50%) |