Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.522 | 8.582 | 8.428 | 8.497 | 419,556 | -0.02(-0.20%) |
Nov 27, 2019 | 8.599 | 8.785 | 8.488 | 8.514 | 800,546 | -0.09(-1.09%) |
Nov 26, 2019 | 9.053 | 9.062 | 8.599 | 8.608 | 916,091 | -0.42(-4.64%) |
Nov 25, 2019 | 8.942 | 9.079 | 8.779 | 9.027 | 708,972 | +0.09(+0.96%) |
Nov 22, 2019 | 8.574 | 8.984 | 8.574 | 8.942 | 866,576 | +0.36(+4.19%) |
Nov 21, 2019 | 8.428 | 8.651 | 8.274 | 8.582 | 993,262 | +0.15(+1.83%) |
Nov 20, 2019 | 8.540 | 8.728 | 8.403 | 8.428 | 894,468 | -0.10(-1.20%) |
Nov 19, 2019 | 8.411 | 8.582 | 8.214 | 8.531 | 1,346,112 | +0.06(+0.71%) |
Nov 18, 2019 | 8.634 | 8.668 | 8.386 | 8.471 | 2,337,604 | -0.18(-2.08%) |
Nov 15, 2019 | 8.420 | 8.796 | 8.420 | 8.651 | 1,700,430 | +0.23(+2.74%) |
Nov 14, 2019 | 8.719 | 8.899 | 8.403 | 8.420 | 2,204,366 | -0.29(-3.34%) |
Nov 13, 2019 | 8.925 | 8.984 | 8.565 | 8.711 | 2,442,923 | -0.23(-2.58%) |
Nov 12, 2019 | 8.813 | 9.062 | 8.771 | 8.942 | 2,352,042 | +0.09(+1.06%) |
Nov 11, 2019 | 8.839 | 8.942 | 8.565 | 8.848 | 1,271,780 | -0.06(-0.67%) |
Nov 08, 2019 | 8.557 | 9.027 | 7.896 | 8.907 | 2,552,983 | -0.06(-0.67%) |
Nov 07, 2019 | 9.310 | 9.361 | 8.830 | 8.967 | 1,419,095 | -0.29(-3.14%) |
Nov 06, 2019 | 9.250 | 9.404 | 9.036 | 9.258 | 1,322,553 | +0.07(+0.74%) |
Nov 05, 2019 | 9.504 | 9.578 | 9.132 | 9.190 | 1,977,016 | -0.23(-2.45%) |
Nov 04, 2019 | 9.355 | 9.685 | 9.355 | 9.421 | 1,797,482 | +0.16(+1.69%) |
Nov 01, 2019 | 9.371 | 9.429 | 9.186 | 9.264 | 1,402,717 | -0.02(-0.27%) |
Oct 31, 2019 | 9.157 | 9.314 | 9.008 | 9.289 | 2,245,346 | +0.13(+1.44%) |
Oct 30, 2019 | 9.289 | 9.347 | 9.116 | 9.157 | 1,143,315 | -0.06(-0.63%) |
Oct 29, 2019 | 9.421 | 9.512 | 9.215 | 9.215 | 1,235,134 | -0.24(-2.53%) |
Oct 28, 2019 | 9.660 | 9.714 | 9.446 | 9.454 | 890,867 | -0.08(-0.87%) |
Oct 25, 2019 | 9.553 | 9.677 | 9.528 | 9.537 | 609,435 | -0.05(-0.52%) |
Oct 24, 2019 | 9.652 | 9.685 | 9.495 | 9.586 | 252,939 | +0.02(+0.26%) |
Oct 23, 2019 | 9.586 | 9.748 | 9.528 | 9.561 | 322,080 | -0.07(-0.69%) |
Oct 22, 2019 | 9.380 | 9.784 | 9.299 | 9.627 | 761,618 | +0.31(+3.28%) |
Oct 21, 2019 | 9.454 | 9.521 | 9.289 | 9.322 | 774,784 | -0.13(-1.40%) |
Oct 18, 2019 | 9.198 | 9.528 | 9.190 | 9.454 | 782,625 | +0.21(+2.32%) |
Oct 17, 2019 | 9.471 | 9.495 | 9.198 | 9.239 | 1,060,509 | -0.27(-2.86%) |
Oct 16, 2019 | 9.751 | 9.883 | 9.479 | 9.512 | 797,469 | -0.30(-3.03%) |
Oct 15, 2019 | 9.718 | 9.890 | 9.462 | 9.809 | 1,167,305 | +0.04(+0.42%) |
Oct 14, 2019 | 9.908 | 9.949 | 9.495 | 9.768 | 883,256 | -0.14(-1.42%) |
Oct 11, 2019 | 10.36 | 10.36 | 9.908 | 9.908 | 1,146,445 | -0.35(-3.38%) |
Oct 10, 2019 | 10.40 | 10.52 | 10.24 | 10.26 | 813,217 | -0.16(-1.51%) |
Oct 09, 2019 | 10.65 | 10.73 | 10.33 | 10.41 | 880,085 | -0.16(-1.48%) |
Oct 08, 2019 | 10.90 | 11.03 | 10.57 | 10.57 | 1,257,294 | -0.65(-5.81%) |
Oct 07, 2019 | 11.43 | 11.48 | 11.20 | 11.22 | 803,670 | -0.13(-1.16%) |
Oct 04, 2019 | 11.39 | 11.53 | 11.30 | 11.35 | 367,453 | +0.05(+0.44%) |
Oct 03, 2019 | 11.18 | 11.39 | 11.12 | 11.30 | 238,819 | +0.02(+0.15%) |
Oct 02, 2019 | 11.32 | 11.32 | 11.08 | 11.29 | 549,969 | -0.05(-0.44%) |
Oct 01, 2019 | 11.53 | 11.54 | 11.26 | 11.34 | 427,049 | -0.15(-1.29%) |
Sep 30, 2019 | 11.16 | 11.60 | 11.04 | 11.49 | 1,631,073 | +0.37(+3.34%) |
Sep 27, 2019 | 11.02 | 11.30 | 11.02 | 11.11 | 635,716 | -0.02(-0.22%) |
Sep 26, 2019 | 11.41 | 11.41 | 11.01 | 11.14 | 1,688,246 | -0.29(-2.53%) |
Sep 25, 2019 | 11.66 | 11.71 | 11.40 | 11.43 | 701,902 | -0.27(-2.33%) |
Sep 24, 2019 | 11.51 | 11.74 | 11.45 | 11.70 | 684,572 | +0.20(+1.72%) |
Sep 23, 2019 | 11.59 | 11.60 | 11.42 | 11.50 | 326,516 | -0.07(-0.64%) |
Sep 20, 2019 | 11.68 | 11.87 | 11.44 | 11.58 | 6,583,279 | -0.06(-0.50%) |
Sep 19, 2019 | 12.10 | 12.32 | 11.53 | 11.63 | 1,926,989 | -0.39(-3.23%) |
Sep 18, 2019 | 12.04 | 12.23 | 11.91 | 12.02 | 1,416,687 | -0.08(-0.68%) |
Sep 17, 2019 | 12.18 | 12.43 | 12.03 | 12.10 | 1,369,180 | -0.19(-1.54%) |
Sep 16, 2019 | 11.93 | 12.41 | 11.89 | 12.29 | 2,171,978 | +0.64(+5.45%) |
Sep 13, 2019 | 10.78 | 11.66 | 10.78 | 11.66 | 1,994,712 | +0.98(+9.20%) |
Sep 12, 2019 | 10.69 | 10.77 | 10.42 | 10.68 | 473,782 | -0.09(-0.84%) |
Sep 11, 2019 | 10.69 | 10.96 | 10.69 | 10.77 | 467,453 | +0.07(+0.62%) |
Sep 10, 2019 | 10.78 | 11.02 | 10.67 | 10.70 | 474,058 | -0.02(-0.15%) |
Sep 09, 2019 | 10.68 | 10.82 | 10.57 | 10.72 | 1,159,195 | +0.16(+1.49%) |
Sep 06, 2019 | 10.73 | 10.82 | 10.45 | 10.56 | 699,300 | -0.29(-2.66%) |
Sep 05, 2019 | 10.97 | 11.06 | 10.85 | 10.85 | 704,777 | -0.12(-1.05%) |
Sep 04, 2019 | 11.08 | 11.13 | 10.93 | 10.97 | 1,134,125 | -0.02(-0.22%) |
Sep 03, 2019 | 10.90 | 11.09 | 10.90 | 10.99 | 547,628 | -0.15(-1.34%) |
Aug 30, 2019 | 10.98 | 11.49 | 10.96 | 11.14 | 2,014,090 | +0.30(+2.74%) |
Aug 29, 2019 | 10.65 | 10.87 | 10.65 | 10.84 | 677,330 | +0.19(+1.78%) |
Aug 28, 2019 | 10.42 | 10.76 | 10.41 | 10.65 | 575,778 | +0.27(+2.63%) |
Aug 27, 2019 | 10.46 | 10.53 | 10.29 | 10.38 | 785,156 | +0.02(+0.16%) |
Aug 26, 2019 | 10.16 | 10.55 | 10.16 | 10.36 | 1,538,231 | +0.21(+2.03%) |
Aug 23, 2019 | 10.46 | 10.52 | 10.11 | 10.16 | 1,310,067 | -0.38(-3.60%) |
Aug 22, 2019 | 10.72 | 10.84 | 10.51 | 10.54 | 1,194,340 | -0.21(-2.00%) |
Aug 21, 2019 | 11.15 | 11.20 | 10.73 | 10.75 | 1,359,621 | -0.31(-2.76%) |
Aug 20, 2019 | 11.01 | 11.24 | 11.00 | 11.06 | 1,631,394 | +0.11(+0.98%) |
Aug 19, 2019 | 10.68 | 11.22 | 10.66 | 10.95 | 1,800,938 | +0.36(+3.43%) |
Aug 16, 2019 | 10.62 | 10.66 | 10.33 | 10.59 | 858,562 | +0.01(+0.08%) |
Aug 15, 2019 | 10.73 | 10.87 | 10.48 | 10.58 | 851,591 | -0.17(-1.54%) |
Aug 14, 2019 | 11.18 | 11.18 | 10.70 | 10.74 | 1,275,414 | -0.47(-4.20%) |
Aug 13, 2019 | 11.33 | 11.43 | 11.06 | 11.21 | 928,763 | -0.17(-1.52%) |
Aug 12, 2019 | 11.35 | 11.39 | 11.14 | 11.39 | 439,177 | +0.03(+0.29%) |
Aug 09, 2019 | 11.17 | 11.49 | 11.11 | 11.35 | 664,298 | +0.08(+0.73%) |
Aug 08, 2019 | 11.15 | 11.39 | 10.82 | 11.27 | 910,618 | -0.13(-1.16%) |
Aug 07, 2019 | 11.24 | 11.44 | 11.01 | 11.40 | 938,755 | -0.14(-1.22%) |
Aug 06, 2019 | 11.64 | 11.70 | 11.42 | 11.54 | 833,162 | -0.04(-0.36%) |
Aug 05, 2019 | 11.81 | 11.81 | 11.42 | 11.58 | 1,222,929 | -0.35(-2.96%) |
Aug 02, 2019 | 12.07 | 12.15 | 11.74 | 11.94 | 752,846 | -0.12(-1.00%) |
Aug 01, 2019 | 12.39 | 12.48 | 12.03 | 12.06 | 567,417 | -0.35(-2.78%) |
Jul 31, 2019 | 12.32 | 12.60 | 12.32 | 12.40 | 587,600 | +0.09(+0.72%) |
Jul 30, 2019 | 12.07 | 12.32 | 11.97 | 12.32 | 760,638 | +0.20(+1.66%) |
Jul 29, 2019 | 12.19 | 12.26 | 11.99 | 12.11 | 2,761,748 | -0.08(-0.66%) |
Jul 26, 2019 | 12.30 | 12.38 | 12.17 | 12.19 | 584,177 | -0.10(-0.78%) |
Jul 25, 2019 | 12.53 | 12.61 | 12.22 | 12.29 | 490,660 | -0.13(-1.03%) |
Jul 24, 2019 | 12.38 | 12.52 | 12.33 | 12.42 | 352,338 | +0.01(+0.06%) |
Jul 23, 2019 | 12.24 | 12.47 | 12.24 | 12.41 | 330,983 | +0.17(+1.38%) |
Jul 22, 2019 | 12.15 | 12.27 | 12.04 | 12.24 | 894,927 | +0.16(+1.33%) |
Jul 19, 2019 | 12.18 | 12.18 | 11.98 | 12.08 | 887,905 | -0.05(-0.40%) |
Jul 18, 2019 | 12.17 | 12.20 | 12.03 | 12.13 | 929,111 | -0.08(-0.66%) |
Jul 17, 2019 | 12.25 | 12.41 | 12.19 | 12.21 | 429,979 | -0.08(-0.65%) |
Jul 16, 2019 | 12.17 | 12.44 | 12.17 | 12.29 | 514,651 | +0.09(+0.72%) |
Jul 15, 2019 | 12.18 | 12.31 | 12.08 | 12.20 | 420,731 | +0.04(+0.33%) |
Jul 12, 2019 | 12.21 | 12.24 | 12.12 | 12.16 | 454,968 | -0.10(-0.79%) |
Jul 11, 2019 | 12.48 | 12.48 | 12.19 | 12.26 | 618,017 | -0.19(-1.55%) |
Jul 10, 2019 | 12.25 | 12.62 | 12.25 | 12.45 | 834,018 | +0.24(+1.97%) |
Jul 09, 2019 | 12.13 | 12.27 | 12.08 | 12.21 | 515,169 | +0.06(+0.53%) |
Jul 08, 2019 | 12.07 | 12.19 | 11.91 | 12.15 | 1,050,156 | +0.03(+0.27%) |
Jul 05, 2019 | 11.94 | 12.19 | 11.91 | 12.11 | 888,403 | +0.19(+1.62%) |
Jul 03, 2019 | 12.05 | 12.05 | 11.87 | 11.92 | 490,943 | -0.06(-0.47%) |
Jul 02, 2019 | 11.92 | 12.07 | 11.85 | 11.98 | 407,531 | +0.06(+0.47%) |
Jul 01, 2019 | 11.93 | 12.06 | 11.85 | 11.92 | 727,900 | +0.06(+0.47%) |
Jun 28, 2019 | 11.70 | 12.05 | 11.64 | 11.87 | 1,012,010 | +0.16(+1.37%) |
Jun 27, 2019 | 11.49 | 11.70 | 11.42 | 11.70 | 843,685 | +0.21(+1.82%) |
Jun 26, 2019 | 11.30 | 11.62 | 11.22 | 11.50 | 1,088,042 | +0.29(+2.58%) |
Jun 25, 2019 | 11.30 | 11.33 | 11.17 | 11.21 | 753,640 | -0.09(-0.78%) |
Jun 24, 2019 | 11.54 | 11.55 | 11.22 | 11.30 | 1,050,749 | -0.14(-1.26%) |
Jun 21, 2019 | 11.40 | 11.50 | 11.28 | 11.44 | 1,816,639 | +0.00(+0.00%) |
Jun 20, 2019 | 11.49 | 11.49 | 11.09 | 11.44 | 1,399,447 | +0.12(+1.06%) |
Jun 19, 2019 | 11.34 | 11.48 | 11.26 | 11.32 | 655,181 | -0.10(-0.84%) |
Jun 18, 2019 | 11.47 | 11.55 | 11.25 | 11.42 | 630,064 | +0.00(+0.00%) |
Jun 17, 2019 | 11.67 | 11.73 | 11.27 | 11.42 | 975,159 | -0.23(-2.00%) |
Jun 14, 2019 | 11.70 | 11.70 | 11.45 | 11.65 | 772,015 | -0.02(-0.21%) |
Jun 13, 2019 | 11.73 | 11.78 | 11.47 | 11.67 | 1,098,627 | +0.13(+1.11%) |
Jun 12, 2019 | 11.70 | 11.74 | 11.49 | 11.54 | 590,243 | -0.24(-2.04%) |
Jun 11, 2019 | 11.77 | 11.81 | 11.64 | 11.79 | 381,953 | +0.08(+0.69%) |
Jun 10, 2019 | 11.85 | 11.89 | 11.62 | 11.70 | 892,042 | -0.13(-1.09%) |
Jun 07, 2019 | 11.92 | 12.03 | 11.79 | 11.83 | 865,499 | -0.13(-1.07%) |
Jun 06, 2019 | 12.08 | 12.12 | 11.91 | 11.96 | 854,547 | -0.11(-0.93%) |
Jun 05, 2019 | 12.06 | 12.13 | 11.95 | 12.07 | 589,611 | +0.04(+0.33%) |
Jun 04, 2019 | 11.95 | 12.14 | 11.85 | 12.03 | 1,174,687 | +0.20(+1.70%) |
Jun 03, 2019 | 11.87 | 11.97 | 11.77 | 11.83 | 927,151 | -0.09(-0.74%) |
May 31, 2019 | 11.54 | 12.18 | 11.54 | 11.92 | 1,781,536 | +0.21(+1.78%) |
May 30, 2019 | 11.50 | 11.82 | 11.13 | 11.71 | 1,270,061 | +0.03(+0.28%) |
May 29, 2019 | 11.77 | 11.80 | 11.54 | 11.68 | 776,672 | -0.12(-1.02%) |
May 28, 2019 | 11.88 | 12.03 | 11.72 | 11.80 | 1,022,183 | +0.07(+0.62%) |
May 24, 2019 | 11.84 | 11.96 | 11.61 | 11.73 | 673,677 | +0.06(+0.48%) |
May 23, 2019 | 11.87 | 12.03 | 11.51 | 11.67 | 1,204,661 | -0.40(-3.33%) |
May 22, 2019 | 11.99 | 12.13 | 11.92 | 12.07 | 638,510 | +0.11(+0.94%) |
May 21, 2019 | 11.93 | 12.11 | 11.85 | 11.96 | 930,832 | +0.09(+0.74%) |
May 20, 2019 | 11.93 | 12.02 | 11.79 | 11.87 | 547,478 | -0.01(-0.07%) |
May 17, 2019 | 11.85 | 11.98 | 11.79 | 11.88 | 581,688 | +0.05(+0.41%) |
May 16, 2019 | 11.75 | 11.87 | 11.66 | 11.83 | 779,311 | +0.17(+1.45%) |
May 15, 2019 | 11.57 | 11.89 | 11.49 | 11.66 | 886,503 | +0.15(+1.33%) |
May 14, 2019 | 11.29 | 11.67 | 11.29 | 11.51 | 949,132 | +0.36(+3.24%) |
May 13, 2019 | 11.06 | 11.22 | 10.85 | 11.15 | 505,285 | +0.05(+0.43%) |
May 10, 2019 | 10.85 | 11.12 | 10.70 | 11.10 | 522,934 | +0.31(+2.90%) |
May 09, 2019 | 10.83 | 10.86 | 10.52 | 10.79 | 622,446 | -0.10(-0.96%) |
May 08, 2019 | 11.01 | 11.09 | 10.85 | 10.89 | 447,964 | -0.11(-1.02%) |
May 07, 2019 | 10.88 | 11.01 | 10.77 | 11.01 | 512,217 | +0.06(+0.51%) |
May 06, 2019 | 10.44 | 11.00 | 10.36 | 10.95 | 510,763 | +0.12(+1.11%) |
May 03, 2019 | 10.70 | 10.91 | 10.62 | 10.83 | 886,440 | +0.27(+2.59%) |
May 02, 2019 | 10.93 | 10.99 | 10.33 | 10.56 | 1,710,591 | -0.47(-4.25%) |
May 01, 2019 | 11.15 | 11.21 | 10.92 | 11.02 | 727,090 | -0.11(-0.98%) |
Apr 30, 2019 | 11.44 | 11.45 | 11.13 | 11.13 | 823,188 | -0.20(-1.79%) |
Apr 29, 2019 | 11.24 | 11.45 | 11.22 | 11.34 | 428,391 | +0.02(+0.14%) |
Apr 26, 2019 | 11.45 | 11.50 | 11.17 | 11.32 | 557,916 | -0.15(-1.29%) |
Apr 25, 2019 | 11.47 | 11.56 | 11.40 | 11.47 | 704,888 | +0.01(+0.07%) |
Apr 24, 2019 | 11.34 | 11.53 | 11.24 | 11.46 | 634,844 | +0.11(+0.96%) |
Apr 23, 2019 | 11.37 | 11.58 | 11.34 | 11.35 | 724,373 | -0.02(-0.14%) |
Apr 22, 2019 | 11.17 | 11.39 | 11.13 | 11.37 | 930,199 | +0.25(+2.25%) |
Apr 18, 2019 | 11.12 | 11.17 | 11.01 | 11.12 | 389,490 | +0.00(+0.00%) |
Apr 17, 2019 | 11.09 | 11.16 | 10.99 | 11.12 | 667,120 | +0.04(+0.35%) |
Apr 16, 2019 | 11.09 | 11.11 | 10.95 | 11.08 | 503,585 | +0.06(+0.57%) |
Apr 15, 2019 | 11.02 | 11.09 | 10.96 | 11.02 | 540,477 | +0.03(+0.28%) |
Apr 12, 2019 | 11.05 | 11.09 | 10.91 | 10.99 | 963,416 | +0.05(+0.50%) |
Apr 11, 2019 | 10.92 | 10.98 | 10.87 | 10.93 | 822,650 | +0.02(+0.14%) |
Apr 10, 2019 | 10.99 | 11.08 | 10.89 | 10.92 | 1,041,715 | -0.07(-0.64%) |
Apr 09, 2019 | 11.05 | 11.09 | 10.91 | 10.99 | 847,859 | -0.09(-0.78%) |
Apr 08, 2019 | 11.10 | 11.17 | 10.99 | 11.07 | 1,115,764 | -0.02(-0.14%) |
Apr 05, 2019 | 11.09 | 11.20 | 11.04 | 11.09 | 645,522 | -0.01(-0.07%) |
Apr 04, 2019 | 10.89 | 11.13 | 10.89 | 11.09 | 1,062,434 | +0.22(+2.01%) |
Apr 03, 2019 | 10.99 | 11.04 | 10.82 | 10.88 | 687,197 | -0.08(-0.71%) |
Apr 02, 2019 | 10.99 | 11.04 | 10.90 | 10.95 | 973,916 | -0.03(-0.28%) |
Apr 01, 2019 | 11.01 | 11.26 | 10.90 | 10.99 | 847,768 | +0.03(+0.28%) |
Mar 29, 2019 | 10.87 | 10.96 | 10.78 | 10.95 | 884,007 | +0.13(+1.23%) |
Mar 28, 2019 | 10.77 | 10.84 | 10.66 | 10.82 | 644,820 | +0.02(+0.22%) |
Mar 27, 2019 | 10.85 | 11.02 | 10.79 | 10.80 | 1,417,772 | -0.09(-0.79%) |
Mar 26, 2019 | 11.01 | 11.23 | 10.77 | 10.88 | 1,452,551 | -0.02(-0.22%) |
Mar 25, 2019 | 10.74 | 10.96 | 10.69 | 10.91 | 923,385 | +0.13(+1.23%) |
Mar 22, 2019 | 10.90 | 10.90 | 10.67 | 10.77 | 788,459 | -0.16(-1.50%) |
Mar 21, 2019 | 10.77 | 10.97 | 10.75 | 10.94 | 816,700 | +0.17(+1.60%) |
Mar 20, 2019 | 10.74 | 10.86 | 10.59 | 10.77 | 629,403 | +0.01(+0.07%) |
Mar 19, 2019 | 10.89 | 11.00 | 10.69 | 10.76 | 1,079,497 | -0.09(-0.86%) |
Mar 18, 2019 | 10.54 | 10.90 | 10.46 | 10.85 | 1,228,064 | +0.30(+2.89%) |
Mar 15, 2019 | 10.30 | 10.56 | 10.20 | 10.55 | 2,043,258 | +0.21(+2.04%) |
Mar 14, 2019 | 10.42 | 10.45 | 10.27 | 10.34 | 707,699 | -0.06(-0.60%) |
Mar 13, 2019 | 10.34 | 10.40 | 10.27 | 10.40 | 748,953 | +0.10(+0.99%) |
Mar 12, 2019 | 10.45 | 10.47 | 10.25 | 10.30 | 633,594 | -0.12(-1.20%) |
Mar 11, 2019 | 10.23 | 10.50 | 10.20 | 10.42 | 2,137,532 | +0.25(+2.46%) |
Mar 08, 2019 | 10.17 | 10.21 | 9.955 | 10.17 | 1,562,446 | -0.12(-1.14%) |
Mar 07, 2019 | 10.23 | 10.35 | 10.13 | 10.29 | 1,513,910 | +0.09(+0.84%) |
Mar 06, 2019 | 10.19 | 10.31 | 10.12 | 10.20 | 1,589,012 | -0.03(-0.30%) |
Mar 05, 2019 | 10.24 | 10.25 | 10.05 | 10.24 | 1,176,286 | -0.02(-0.15%) |
Mar 04, 2019 | 10.23 | 10.28 | 10.03 | 10.25 | 1,999,818 | +0.06(+0.61%) |
Mar 01, 2019 | 10.19 | 10.30 | 10.06 | 10.19 | 1,103,152 | +0.01(+0.08%) |
Feb 28, 2019 | 10.47 | 10.47 | 10.07 | 10.18 | 4,190,411 | -0.28(-2.69%) |
Feb 27, 2019 | 10.48 | 10.69 | 10.45 | 10.46 | 1,460,728 | +0.02(+0.15%) |
Feb 26, 2019 | 10.49 | 10.65 | 10.43 | 10.45 | 1,299,002 | -0.07(-0.67%) |
Feb 25, 2019 | 10.46 | 10.65 | 10.35 | 10.52 | 1,821,101 | +0.05(+0.52%) |
Feb 22, 2019 | 10.32 | 10.55 | 10.29 | 10.46 | 1,059,733 | +0.23(+2.29%) |
Feb 21, 2019 | 10.20 | 10.33 | 10.17 | 10.23 | 1,070,484 | +0.05(+0.54%) |
Feb 20, 2019 | 10.56 | 10.63 | 10.17 | 10.17 | 2,301,906 | -0.65(-5.99%) |
Feb 19, 2019 | 10.62 | 11.05 | 10.60 | 10.82 | 2,275,013 | +0.16(+1.46%) |
Feb 15, 2019 | 10.41 | 10.71 | 10.37 | 10.67 | 1,921,070 | +0.37(+3.56%) |
Feb 14, 2019 | 10.14 | 10.36 | 10.09 | 10.30 | 2,528,855 | +0.16(+1.54%) |
Feb 13, 2019 | 9.369 | 10.18 | 9.369 | 10.14 | 3,141,832 | +0.79(+8.43%) |
Feb 12, 2019 | 9.104 | 9.361 | 9.096 | 9.354 | 2,433,101 | +0.37(+4.17%) |
Feb 11, 2019 | 9.104 | 9.205 | 8.784 | 8.979 | 3,311,483 | +0.49(+5.80%) |
Feb 08, 2019 | 8.542 | 8.565 | 8.268 | 8.487 | 1,249,035 | -0.07(-0.82%) |
Feb 07, 2019 | 8.456 | 8.557 | 8.175 | 8.557 | 3,120,861 | -0.01(-0.09%) |
Feb 06, 2019 | 8.698 | 8.838 | 8.526 | 8.565 | 1,428,920 | -0.22(-2.49%) |
Feb 05, 2019 | 8.909 | 8.909 | 8.674 | 8.784 | 2,072,054 | -0.08(-0.88%) |
Feb 04, 2019 | 8.998 | 9.077 | 8.820 | 8.862 | 4,105,899 | -0.14(-1.51%) |
Feb 01, 2019 | 8.869 | 9.050 | 8.824 | 8.998 | 1,255,653 | +0.13(+1.45%) |
Jan 31, 2019 | 8.960 | 9.050 | 8.635 | 8.869 | 1,332,352 | +0.02(+0.26%) |
Jan 30, 2019 | 8.681 | 8.945 | 8.590 | 8.847 | 821,980 | +0.26(+2.99%) |
Jan 29, 2019 | 8.771 | 8.771 | 8.530 | 8.590 | 1,107,353 | -0.03(-0.35%) |
Jan 28, 2019 | 8.681 | 8.809 | 8.567 | 8.620 | 1,080,535 | -0.13(-1.47%) |
Jan 25, 2019 | 8.507 | 8.786 | 8.477 | 8.748 | 1,368,659 | +0.32(+3.76%) |
Jan 24, 2019 | 8.401 | 8.545 | 8.363 | 8.431 | 1,264,294 | +0.04(+0.45%) |
Jan 23, 2019 | 8.431 | 8.522 | 8.311 | 8.394 | 1,494,748 | +0.02(+0.18%) |
Jan 22, 2019 | 8.530 | 8.651 | 8.228 | 8.379 | 2,002,825 | -0.18(-2.12%) |
Jan 18, 2019 | 8.454 | 8.620 | 8.363 | 8.560 | 1,434,237 | +0.15(+1.80%) |
Jan 17, 2019 | 8.250 | 8.468 | 8.232 | 8.409 | 1,235,225 | +0.08(+1.00%) |
Jan 16, 2019 | 8.235 | 8.416 | 8.197 | 8.326 | 1,354,995 | +0.11(+1.29%) |
Jan 15, 2019 | 8.084 | 8.333 | 8.039 | 8.220 | 1,926,433 | +0.32(+4.01%) |
Jan 14, 2019 | 7.956 | 8.045 | 7.767 | 7.903 | 1,011,874 | -0.07(-0.85%) |
Jan 11, 2019 | 8.250 | 8.274 | 7.831 | 7.971 | 1,336,466 | -0.30(-3.65%) |
Jan 10, 2019 | 8.394 | 8.424 | 8.220 | 8.273 | 1,322,180 | -0.14(-1.70%) |
Jan 09, 2019 | 8.363 | 8.439 | 8.205 | 8.416 | 1,079,886 | +0.18(+2.20%) |
Jan 08, 2019 | 8.235 | 8.507 | 8.190 | 8.235 | 1,419,459 | +0.08(+0.93%) |
Jan 07, 2019 | 7.888 | 8.167 | 7.828 | 8.160 | 2,139,237 | +0.32(+4.04%) |
Jan 04, 2019 | 7.707 | 7.994 | 7.631 | 7.843 | 1,746,627 | +0.30(+4.00%) |
Jan 03, 2019 | 7.473 | 7.661 | 7.412 | 7.541 | 1,463,100 | +0.06(+0.81%) |
Jan 02, 2019 | 7.095 | 7.578 | 7.012 | 7.480 | 732,012 | +0.24(+3.34%) |
Dec 31, 2018 | 7.133 | 7.322 | 7.110 | 7.239 | 792,897 | +0.11(+1.59%) |
Dec 28, 2018 | 6.793 | 7.141 | 6.763 | 7.126 | 1,485,243 | +0.32(+4.77%) |
Dec 27, 2018 | 7.110 | 7.171 | 6.695 | 6.801 | 1,486,681 | -0.38(-5.26%) |
Dec 26, 2018 | 6.793 | 7.178 | 6.575 | 7.178 | 1,851,865 | +0.44(+6.49%) |
Dec 24, 2018 | 7.020 | 7.027 | 6.718 | 6.741 | 811,710 | -0.35(-5.00%) |
Dec 21, 2018 | 7.005 | 7.269 | 6.839 | 7.095 | 2,092,535 | +0.10(+1.40%) |
Dec 20, 2018 | 7.261 | 7.382 | 6.801 | 6.997 | 1,924,939 | -0.40(-5.41%) |
Dec 19, 2018 | 7.292 | 7.563 | 7.261 | 7.397 | 2,649,390 | +0.14(+1.87%) |
Dec 18, 2018 | 7.450 | 7.609 | 7.201 | 7.261 | 1,529,041 | -0.20(-2.63%) |
Dec 17, 2018 | 7.609 | 7.756 | 7.412 | 7.458 | 2,222,238 | -0.24(-3.14%) |
Dec 14, 2018 | 7.624 | 7.945 | 7.601 | 7.699 | 4,119,095 | +0.03(+0.39%) |
Dec 13, 2018 | 7.360 | 7.790 | 7.360 | 7.669 | 1,571,127 | +0.26(+3.57%) |
Dec 12, 2018 | 7.443 | 7.511 | 7.201 | 7.405 | 1,086,230 | +0.00(+0.00%) |
Dec 11, 2018 | 7.435 | 7.578 | 7.397 | 7.405 | 1,746,739 | +0.02(+0.20%) |
Dec 10, 2018 | 7.601 | 7.646 | 7.375 | 7.390 | 1,786,320 | -0.22(-2.88%) |
Dec 07, 2018 | 7.473 | 7.729 | 7.329 | 7.609 | 1,995,426 | +0.25(+3.38%) |
Dec 06, 2018 | 7.095 | 7.382 | 6.922 | 7.360 | 2,101,783 | +0.17(+2.42%) |
Dec 04, 2018 | 7.314 | 7.337 | 7.148 | 7.186 | 2,461,097 | -0.06(-0.83%) |