Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.21 | 13.22 | 13.04 | 13.10 | 47,585 | -0.11(-0.80%) |
Dec 30, 2019 | 13.37 | 13.37 | 13.15 | 13.21 | 49,964 | -0.22(-1.64%) |
Dec 27, 2019 | 13.47 | 13.52 | 13.25 | 13.43 | 74,046 | -0.03(-0.20%) |
Dec 26, 2019 | 13.47 | 13.54 | 13.30 | 13.45 | 61,965 | +0.11(+0.86%) |
Dec 24, 2019 | 13.52 | 13.52 | 13.15 | 13.34 | 37,250 | -0.17(-1.24%) |
Dec 23, 2019 | 13.06 | 13.52 | 12.84 | 13.51 | 95,988 | +0.43(+3.30%) |
Dec 20, 2019 | 12.88 | 13.11 | 12.85 | 13.08 | 226,910 | +0.19(+1.50%) |
Dec 19, 2019 | 13.22 | 13.22 | 12.81 | 12.88 | 104,275 | -0.36(-2.73%) |
Dec 18, 2019 | 13.31 | 13.39 | 13.22 | 13.24 | 62,653 | -0.04(-0.33%) |
Dec 17, 2019 | 13.35 | 13.35 | 12.94 | 13.29 | 68,225 | -0.02(-0.13%) |
Dec 16, 2019 | 13.30 | 13.40 | 13.22 | 13.30 | 68,208 | +0.04(+0.33%) |
Dec 13, 2019 | 13.51 | 13.56 | 13.17 | 13.26 | 91,082 | -0.30(-2.21%) |
Dec 12, 2019 | 13.71 | 13.85 | 13.49 | 13.56 | 73,932 | -0.16(-1.16%) |
Dec 11, 2019 | 13.60 | 13.82 | 13.54 | 13.72 | 101,188 | +0.11(+0.84%) |
Dec 10, 2019 | 13.43 | 13.67 | 13.41 | 13.60 | 53,138 | +0.16(+1.18%) |
Dec 09, 2019 | 13.45 | 13.54 | 13.39 | 13.45 | 90,590 | -0.04(-0.26%) |
Dec 06, 2019 | 13.58 | 13.59 | 13.42 | 13.48 | 94,829 | +0.03(+0.20%) |
Dec 05, 2019 | 13.59 | 13.60 | 13.42 | 13.45 | 41,304 | -0.10(-0.72%) |
Dec 04, 2019 | 13.64 | 13.65 | 13.46 | 13.55 | 94,039 | +0.00(+0.00%) |
Dec 03, 2019 | 13.38 | 13.68 | 13.23 | 13.55 | 93,856 | +0.04(+0.26%) |
Dec 02, 2019 | 13.92 | 13.99 | 13.46 | 13.52 | 105,423 | -0.41(-2.91%) |
Nov 29, 2019 | 13.95 | 14.04 | 13.84 | 13.92 | 26,461 | -0.08(-0.57%) |
Nov 27, 2019 | 13.66 | 14.03 | 13.65 | 14.00 | 109,366 | +0.34(+2.51%) |
Nov 26, 2019 | 14.05 | 14.14 | 13.55 | 13.66 | 441,020 | -0.39(-2.76%) |
Nov 25, 2019 | 14.11 | 14.18 | 13.73 | 14.04 | 136,497 | +0.02(+0.13%) |
Nov 22, 2019 | 14.53 | 14.53 | 13.43 | 14.03 | 165,242 | -0.43(-2.98%) |
Nov 21, 2019 | 14.43 | 14.49 | 14.29 | 14.46 | 81,049 | +0.03(+0.21%) |
Nov 20, 2019 | 14.15 | 14.75 | 14.15 | 14.43 | 148,583 | +0.20(+1.38%) |
Nov 19, 2019 | 14.33 | 14.37 | 14.05 | 14.23 | 120,865 | -0.45(-3.10%) |
Nov 18, 2019 | 14.71 | 14.91 | 14.65 | 14.69 | 67,527 | -0.09(-0.59%) |
Nov 15, 2019 | 14.88 | 14.88 | 14.65 | 14.77 | 71,685 | -0.07(-0.47%) |
Nov 14, 2019 | 14.82 | 14.97 | 14.75 | 14.84 | 76,322 | +0.07(+0.47%) |
Nov 13, 2019 | 14.54 | 14.83 | 14.41 | 14.77 | 51,310 | +0.21(+1.44%) |
Nov 12, 2019 | 14.52 | 14.76 | 14.48 | 14.56 | 60,061 | +0.10(+0.66%) |
Nov 11, 2019 | 14.48 | 14.64 | 14.37 | 14.47 | 52,844 | -0.04(-0.30%) |
Nov 08, 2019 | 14.32 | 14.51 | 14.30 | 14.51 | 66,540 | +0.26(+1.84%) |
Nov 07, 2019 | 14.34 | 14.41 | 14.20 | 14.25 | 53,369 | -0.09(-0.61%) |
Nov 06, 2019 | 14.35 | 14.41 | 14.12 | 14.34 | 60,525 | -0.02(-0.12%) |
Nov 05, 2019 | 14.27 | 14.36 | 14.10 | 14.35 | 56,106 | +0.15(+1.05%) |
Nov 04, 2019 | 14.32 | 14.32 | 14.10 | 14.20 | 43,403 | +0.00(+0.00%) |
Nov 01, 2019 | 14.20 | 14.26 | 14.10 | 14.20 | 50,877 | +0.03(+0.19%) |
Oct 31, 2019 | 14.21 | 14.29 | 14.06 | 14.18 | 50,178 | -0.09(-0.61%) |
Oct 30, 2019 | 13.78 | 14.33 | 13.78 | 14.27 | 73,238 | +0.51(+3.69%) |
Oct 29, 2019 | 13.75 | 13.90 | 13.72 | 13.76 | 70,862 | +0.00(+0.00%) |
Oct 28, 2019 | 13.71 | 13.89 | 13.68 | 13.76 | 54,720 | +0.06(+0.45%) |
Oct 25, 2019 | 13.74 | 13.87 | 13.67 | 13.70 | 35,099 | -0.07(-0.51%) |
Oct 24, 2019 | 13.71 | 13.87 | 13.71 | 13.77 | 39,454 | +0.10(+0.74%) |
Oct 23, 2019 | 13.85 | 13.90 | 13.60 | 13.67 | 56,499 | -0.20(-1.42%) |
Oct 22, 2019 | 13.98 | 14.04 | 13.80 | 13.86 | 37,153 | -0.10(-0.75%) |
Oct 21, 2019 | 14.00 | 14.02 | 13.75 | 13.97 | 65,127 | +0.14(+1.01%) |
Oct 18, 2019 | 14.11 | 14.15 | 13.58 | 13.83 | 71,914 | -0.38(-2.65%) |
Oct 17, 2019 | 14.09 | 14.27 | 14.05 | 14.20 | 77,889 | +0.17(+1.18%) |
Oct 16, 2019 | 14.08 | 14.08 | 13.83 | 14.04 | 93,459 | -0.04(-0.31%) |
Oct 15, 2019 | 13.81 | 14.13 | 13.81 | 14.08 | 76,821 | +0.28(+2.03%) |
Oct 14, 2019 | 13.78 | 13.96 | 13.70 | 13.80 | 40,211 | -0.01(-0.06%) |
Oct 11, 2019 | 13.75 | 14.01 | 13.75 | 13.81 | 72,828 | +0.19(+1.41%) |
Oct 10, 2019 | 13.57 | 13.75 | 13.53 | 13.62 | 65,008 | +0.06(+0.45%) |
Oct 09, 2019 | 13.29 | 13.57 | 13.24 | 13.56 | 82,475 | +0.39(+2.99%) |
Oct 08, 2019 | 13.15 | 13.30 | 13.11 | 13.16 | 66,538 | -0.10(-0.73%) |
Oct 07, 2019 | 13.12 | 13.35 | 13.12 | 13.26 | 54,485 | +0.04(+0.33%) |
Oct 04, 2019 | 13.02 | 13.26 | 13.02 | 13.22 | 88,720 | +0.22(+1.68%) |
Oct 03, 2019 | 12.93 | 13.01 | 12.60 | 13.00 | 86,172 | -0.01(-0.10%) |
Oct 02, 2019 | 13.01 | 13.01 | 12.75 | 13.01 | 75,859 | -0.11(-0.83%) |
Oct 01, 2019 | 13.18 | 13.35 | 13.06 | 13.12 | 81,845 | -0.02(-0.13%) |
Sep 30, 2019 | 13.15 | 13.27 | 13.05 | 13.14 | 73,476 | +0.00(+0.00%) |
Sep 27, 2019 | 13.22 | 13.32 | 13.08 | 13.14 | 75,687 | -0.10(-0.79%) |
Sep 26, 2019 | 13.63 | 13.63 | 13.21 | 13.24 | 78,739 | -0.40(-2.95%) |
Sep 25, 2019 | 13.40 | 13.75 | 13.27 | 13.64 | 98,378 | +0.31(+2.36%) |
Sep 24, 2019 | 13.49 | 13.57 | 13.17 | 13.33 | 117,390 | -0.16(-1.17%) |
Sep 23, 2019 | 13.12 | 13.51 | 13.12 | 13.49 | 88,638 | +0.30(+2.25%) |
Sep 20, 2019 | 13.06 | 13.35 | 12.92 | 13.19 | 406,904 | +0.13(+1.00%) |
Sep 19, 2019 | 13.16 | 13.24 | 13.00 | 13.06 | 201,579 | -0.02(-0.13%) |
Sep 18, 2019 | 13.22 | 13.22 | 13.01 | 13.08 | 109,138 | -0.12(-0.93%) |
Sep 17, 2019 | 12.93 | 13.24 | 12.87 | 13.20 | 155,819 | +0.21(+1.62%) |
Sep 16, 2019 | 13.00 | 13.01 | 12.83 | 12.99 | 126,526 | -0.06(-0.47%) |
Sep 13, 2019 | 13.36 | 13.36 | 12.96 | 13.05 | 118,904 | -0.24(-1.84%) |
Sep 12, 2019 | 13.43 | 13.43 | 13.23 | 13.29 | 193,379 | -0.07(-0.52%) |
Sep 11, 2019 | 13.29 | 13.43 | 13.21 | 13.36 | 141,320 | +0.12(+0.93%) |
Sep 10, 2019 | 13.10 | 13.38 | 13.01 | 13.24 | 130,040 | +0.13(+1.00%) |
Sep 09, 2019 | 13.03 | 13.16 | 12.82 | 13.11 | 84,450 | +0.10(+0.74%) |
Sep 06, 2019 | 13.08 | 13.23 | 12.96 | 13.01 | 125,078 | +0.04(+0.27%) |
Sep 05, 2019 | 13.17 | 13.22 | 12.91 | 12.98 | 158,609 | -0.01(-0.07%) |
Sep 04, 2019 | 13.11 | 13.38 | 12.79 | 12.99 | 191,785 | -0.12(-0.93%) |
Sep 03, 2019 | 13.52 | 13.68 | 13.11 | 13.11 | 156,753 | -0.67(-4.89%) |
Aug 30, 2019 | 13.55 | 14.05 | 13.49 | 13.78 | 120,390 | +0.46(+3.48%) |
Aug 29, 2019 | 13.34 | 13.62 | 12.60 | 13.32 | 236,596 | +1.16(+9.57%) |
Aug 28, 2019 | 12.18 | 12.20 | 11.90 | 12.16 | 97,287 | +0.05(+0.43%) |
Aug 27, 2019 | 12.32 | 12.34 | 12.07 | 12.11 | 61,710 | -0.14(-1.14%) |
Aug 26, 2019 | 12.28 | 12.30 | 12.16 | 12.25 | 55,120 | +0.14(+1.16%) |
Aug 23, 2019 | 12.58 | 12.66 | 12.05 | 12.11 | 61,853 | -0.52(-4.16%) |
Aug 22, 2019 | 12.80 | 12.83 | 12.53 | 12.63 | 36,696 | -0.10(-0.76%) |
Aug 21, 2019 | 12.68 | 12.76 | 12.59 | 12.73 | 32,777 | +0.19(+1.54%) |
Aug 20, 2019 | 12.27 | 12.66 | 12.27 | 12.53 | 57,788 | +0.23(+1.85%) |
Aug 19, 2019 | 12.37 | 12.43 | 12.26 | 12.31 | 39,246 | +0.08(+0.64%) |
Aug 16, 2019 | 11.99 | 12.25 | 11.99 | 12.23 | 57,051 | +0.31(+2.64%) |
Aug 15, 2019 | 11.95 | 12.11 | 11.78 | 11.91 | 45,917 | +0.03(+0.22%) |
Aug 14, 2019 | 11.75 | 11.91 | 11.70 | 11.89 | 56,612 | -0.10(-0.87%) |
Aug 13, 2019 | 11.78 | 11.99 | 11.78 | 11.99 | 42,620 | +0.17(+1.47%) |
Aug 12, 2019 | 11.70 | 11.96 | 11.60 | 11.82 | 53,799 | +0.11(+0.96%) |
Aug 09, 2019 | 11.70 | 11.82 | 11.53 | 11.70 | 50,482 | -0.03(-0.30%) |
Aug 08, 2019 | 11.41 | 11.81 | 11.41 | 11.74 | 50,380 | +0.33(+2.89%) |
Aug 07, 2019 | 11.27 | 11.58 | 11.22 | 11.41 | 62,578 | +0.00(+0.00%) |
Aug 06, 2019 | 11.55 | 11.67 | 11.31 | 11.41 | 51,337 | -0.13(-1.13%) |
Aug 05, 2019 | 11.69 | 11.69 | 11.37 | 11.54 | 77,166 | -0.27(-2.28%) |
Aug 02, 2019 | 11.70 | 11.91 | 11.63 | 11.81 | 70,998 | +0.07(+0.59%) |
Aug 01, 2019 | 11.54 | 11.90 | 11.54 | 11.74 | 56,796 | +0.18(+1.58%) |
Jul 31, 2019 | 11.69 | 11.96 | 11.50 | 11.56 | 89,887 | -0.13(-1.11%) |
Jul 30, 2019 | 11.54 | 11.79 | 11.54 | 11.69 | 53,945 | +0.10(+0.82%) |
Jul 29, 2019 | 11.77 | 11.81 | 11.49 | 11.59 | 71,278 | -0.14(-1.18%) |
Jul 26, 2019 | 11.31 | 11.79 | 11.31 | 11.73 | 118,483 | +0.43(+3.84%) |
Jul 25, 2019 | 11.44 | 11.55 | 11.27 | 11.30 | 64,724 | -0.31(-2.69%) |
Jul 24, 2019 | 11.44 | 11.63 | 11.34 | 11.61 | 92,282 | +0.13(+1.13%) |
Jul 23, 2019 | 11.43 | 11.53 | 11.24 | 11.48 | 45,568 | +0.09(+0.76%) |
Jul 22, 2019 | 11.52 | 11.54 | 11.29 | 11.39 | 49,855 | -0.15(-1.28%) |
Jul 19, 2019 | 11.47 | 11.63 | 11.47 | 11.54 | 53,709 | +0.02(+0.15%) |
Jul 18, 2019 | 11.43 | 11.52 | 11.37 | 11.52 | 74,080 | +0.09(+0.76%) |
Jul 17, 2019 | 11.46 | 11.53 | 11.37 | 11.44 | 45,283 | -0.04(-0.38%) |
Jul 16, 2019 | 11.53 | 11.67 | 11.30 | 11.48 | 103,014 | -0.10(-0.83%) |
Jul 15, 2019 | 11.60 | 11.62 | 11.38 | 11.57 | 59,066 | -0.01(-0.08%) |
Jul 12, 2019 | 11.35 | 11.59 | 11.35 | 11.58 | 61,777 | +0.11(+0.98%) |
Jul 11, 2019 | 11.36 | 11.60 | 11.24 | 11.47 | 57,342 | +0.13(+1.15%) |
Jul 10, 2019 | 11.17 | 11.37 | 11.17 | 11.34 | 95,493 | +0.16(+1.47%) |
Jul 09, 2019 | 11.33 | 11.33 | 11.12 | 11.18 | 45,858 | -0.18(-1.60%) |
Jul 08, 2019 | 11.61 | 11.61 | 11.36 | 11.36 | 41,122 | -0.25(-2.17%) |
Jul 05, 2019 | 11.62 | 11.64 | 11.37 | 11.61 | 46,448 | -0.04(-0.37%) |
Jul 03, 2019 | 11.61 | 11.75 | 11.54 | 11.65 | 26,163 | +0.07(+0.60%) |
Jul 02, 2019 | 11.56 | 11.61 | 11.43 | 11.58 | 54,953 | -0.01(-0.07%) |
Jul 01, 2019 | 11.43 | 11.63 | 11.41 | 11.59 | 182,917 | +0.18(+1.60%) |
Jun 28, 2019 | 11.47 | 11.49 | 11.23 | 11.41 | 232,472 | -0.04(-0.38%) |
Jun 27, 2019 | 11.33 | 11.55 | 11.24 | 11.45 | 134,941 | +0.13(+1.15%) |
Jun 26, 2019 | 11.44 | 11.63 | 11.00 | 11.32 | 163,099 | -0.21(-1.81%) |
Jun 25, 2019 | 11.65 | 11.80 | 11.39 | 11.53 | 136,762 | -0.15(-1.26%) |
Jun 24, 2019 | 12.72 | 12.83 | 11.52 | 11.68 | 204,047 | -1.04(-8.19%) |
Jun 21, 2019 | 12.61 | 13.01 | 12.57 | 12.72 | 151,447 | +0.03(+0.20%) |
Jun 20, 2019 | 12.61 | 12.83 | 11.69 | 12.69 | 209,423 | +0.10(+0.83%) |
Jun 19, 2019 | 12.41 | 12.65 | 12.31 | 12.59 | 143,753 | +0.25(+2.04%) |
Jun 18, 2019 | 12.50 | 12.61 | 12.21 | 12.34 | 90,568 | -0.10(-0.77%) |
Jun 17, 2019 | 12.36 | 12.56 | 12.36 | 12.43 | 173,038 | +0.24(+1.99%) |
Jun 14, 2019 | 12.10 | 12.23 | 12.00 | 12.19 | 55,092 | +0.16(+1.37%) |
Jun 13, 2019 | 11.92 | 12.09 | 11.88 | 12.03 | 38,705 | +0.08(+0.65%) |
Jun 12, 2019 | 11.53 | 11.96 | 11.53 | 11.95 | 41,599 | +0.44(+3.85%) |
Jun 11, 2019 | 11.83 | 11.83 | 11.26 | 11.50 | 56,716 | -0.25(-2.14%) |
Jun 10, 2019 | 11.78 | 11.89 | 10.91 | 11.76 | 41,208 | +0.03(+0.22%) |
Jun 07, 2019 | 11.70 | 11.77 | 11.63 | 11.73 | 42,529 | +0.11(+0.97%) |
Jun 06, 2019 | 11.60 | 11.70 | 11.45 | 11.62 | 51,804 | +0.08(+0.68%) |
Jun 05, 2019 | 11.63 | 11.67 | 11.42 | 11.54 | 40,850 | -0.03(-0.30%) |
Jun 04, 2019 | 11.36 | 11.66 | 11.36 | 11.57 | 85,490 | +0.38(+3.41%) |
Jun 03, 2019 | 11.04 | 11.27 | 10.95 | 11.19 | 169,585 | +0.20(+1.81%) |
May 31, 2019 | 10.81 | 11.01 | 10.49 | 10.99 | 105,690 | +0.03(+0.32%) |
May 30, 2019 | 10.91 | 10.98 | 10.83 | 10.96 | 78,973 | +0.09(+0.80%) |
May 29, 2019 | 11.13 | 11.16 | 10.84 | 10.87 | 57,711 | -0.32(-2.87%) |
May 28, 2019 | 11.31 | 11.45 | 11.04 | 11.19 | 230,235 | -0.13(-1.15%) |
May 24, 2019 | 11.44 | 11.59 | 11.20 | 11.32 | 39,302 | -0.07(-0.61%) |
May 23, 2019 | 11.52 | 11.54 | 11.31 | 11.39 | 67,644 | -0.17(-1.50%) |
May 22, 2019 | 11.52 | 11.63 | 11.48 | 11.57 | 39,203 | +0.04(+0.38%) |
May 21, 2019 | 11.37 | 11.57 | 11.34 | 11.52 | 48,506 | +0.24(+2.15%) |
May 20, 2019 | 11.21 | 11.39 | 11.11 | 11.28 | 71,914 | +0.02(+0.15%) |
May 17, 2019 | 11.24 | 11.39 | 11.18 | 11.26 | 76,530 | -0.03(-0.23%) |
May 16, 2019 | 11.22 | 11.37 | 11.22 | 11.29 | 110,599 | +0.10(+0.93%) |
May 15, 2019 | 11.15 | 11.27 | 11.09 | 11.18 | 93,877 | +0.04(+0.39%) |
May 14, 2019 | 11.28 | 11.28 | 11.04 | 11.14 | 76,198 | -0.08(-0.70%) |
May 13, 2019 | 11.30 | 11.32 | 11.09 | 11.22 | 55,780 | -0.23(-2.04%) |
May 10, 2019 | 11.49 | 11.49 | 11.24 | 11.45 | 34,231 | -0.06(-0.53%) |
May 09, 2019 | 11.44 | 11.59 | 11.18 | 11.51 | 52,131 | -0.06(-0.53%) |
May 08, 2019 | 11.44 | 11.60 | 11.38 | 11.57 | 121,661 | +0.15(+1.28%) |
May 07, 2019 | 11.60 | 11.60 | 11.29 | 11.43 | 45,384 | -0.13(-1.12%) |
May 06, 2019 | 11.42 | 11.60 | 11.35 | 11.56 | 70,991 | +0.09(+0.75%) |
May 03, 2019 | 11.36 | 11.60 | 11.36 | 11.47 | 71,118 | +0.11(+0.99%) |
May 02, 2019 | 11.25 | 11.36 | 11.15 | 11.36 | 45,976 | +0.13(+1.15%) |
May 01, 2019 | 11.13 | 11.32 | 11.05 | 11.23 | 74,889 | +0.09(+0.77%) |
Apr 30, 2019 | 11.20 | 11.20 | 11.07 | 11.14 | 72,441 | -0.05(-0.46%) |
Apr 29, 2019 | 11.19 | 11.32 | 11.09 | 11.20 | 42,653 | +0.09(+0.77%) |
Apr 26, 2019 | 10.90 | 11.11 | 10.90 | 11.11 | 49,039 | +0.20(+1.81%) |
Apr 25, 2019 | 11.00 | 11.07 | 10.77 | 10.91 | 139,455 | -0.08(-0.70%) |
Apr 24, 2019 | 11.17 | 11.31 | 10.95 | 10.99 | 83,513 | -0.17(-1.54%) |
Apr 23, 2019 | 11.01 | 11.32 | 11.01 | 11.16 | 47,701 | +0.18(+1.65%) |
Apr 22, 2019 | 10.97 | 11.09 | 10.93 | 10.98 | 60,139 | +0.02(+0.16%) |
Apr 18, 2019 | 10.97 | 11.03 | 10.86 | 10.96 | 64,727 | -0.03(-0.23%) |
Apr 17, 2019 | 11.11 | 11.20 | 10.90 | 10.99 | 57,931 | -0.09(-0.78%) |
Apr 16, 2019 | 11.04 | 11.14 | 10.95 | 11.08 | 68,473 | +0.08(+0.70%) |
Apr 15, 2019 | 10.98 | 11.06 | 10.97 | 11.00 | 48,471 | -0.01(-0.08%) |
Apr 12, 2019 | 11.01 | 11.04 | 10.97 | 11.01 | 43,693 | +0.03(+0.31%) |
Apr 11, 2019 | 10.98 | 11.01 | 10.90 | 10.97 | 101,048 | +0.00(+0.00%) |
Apr 10, 2019 | 10.90 | 11.02 | 10.90 | 10.97 | 47,249 | +0.09(+0.87%) |
Apr 09, 2019 | 11.01 | 11.13 | 10.83 | 10.88 | 72,656 | -0.19(-1.71%) |
Apr 08, 2019 | 11.07 | 11.09 | 10.80 | 11.07 | 58,760 | -0.02(-0.16%) |
Apr 05, 2019 | 11.03 | 11.10 | 10.87 | 11.08 | 53,106 | +0.07(+0.63%) |
Apr 04, 2019 | 10.62 | 11.26 | 10.62 | 11.01 | 165,417 | +0.66(+6.40%) |
Apr 03, 2019 | 10.50 | 10.50 | 10.30 | 10.35 | 51,975 | -0.09(-0.91%) |
Apr 02, 2019 | 10.39 | 10.48 | 10.21 | 10.45 | 121,896 | +0.03(+0.33%) |
Apr 01, 2019 | 10.33 | 10.44 | 10.26 | 10.41 | 83,857 | +0.13(+1.26%) |
Mar 29, 2019 | 10.32 | 10.36 | 10.22 | 10.28 | 109,002 | +0.03(+0.34%) |
Mar 28, 2019 | 10.05 | 10.27 | 10.03 | 10.25 | 164,494 | +0.20(+1.97%) |
Mar 27, 2019 | 10.11 | 10.11 | 9.784 | 10.05 | 70,200 | -0.03(-0.26%) |
Mar 26, 2019 | 10.03 | 10.09 | 9.931 | 10.08 | 49,369 | +0.09(+0.95%) |
Mar 25, 2019 | 9.853 | 10.05 | 9.836 | 9.982 | 132,778 | +0.18(+1.84%) |
Mar 22, 2019 | 9.991 | 10.06 | 9.707 | 9.801 | 113,417 | -0.28(-2.73%) |
Mar 21, 2019 | 9.974 | 10.19 | 9.965 | 10.08 | 56,161 | +0.11(+1.12%) |
Mar 20, 2019 | 10.03 | 10.11 | 9.931 | 9.965 | 89,044 | -0.07(-0.69%) |
Mar 19, 2019 | 10.28 | 10.28 | 10.02 | 10.03 | 53,873 | -0.21(-2.02%) |
Mar 18, 2019 | 10.14 | 10.27 | 10.08 | 10.24 | 85,087 | +0.08(+0.76%) |
Mar 15, 2019 | 9.956 | 10.18 | 9.943 | 10.16 | 312,480 | +0.22(+2.16%) |
Mar 14, 2019 | 9.991 | 10.05 | 9.922 | 9.948 | 36,609 | -0.04(-0.43%) |
Mar 13, 2019 | 10.04 | 10.08 | 9.965 | 9.991 | 75,981 | +0.01(+0.09%) |
Mar 12, 2019 | 10.02 | 10.04 | 9.905 | 9.982 | 53,191 | -0.03(-0.26%) |
Mar 11, 2019 | 9.896 | 10.13 | 9.896 | 10.01 | 66,006 | +0.15(+1.57%) |
Mar 08, 2019 | 9.647 | 9.870 | 9.647 | 9.853 | 64,959 | +0.09(+0.88%) |
Mar 07, 2019 | 9.776 | 9.931 | 9.621 | 9.767 | 67,223 | +0.01(+0.09%) |
Mar 06, 2019 | 9.836 | 10.06 | 9.707 | 9.758 | 66,261 | -0.23(-2.33%) |
Mar 05, 2019 | 9.801 | 10.09 | 9.801 | 9.991 | 68,675 | -0.05(-0.51%) |
Mar 04, 2019 | 10.06 | 10.15 | 9.888 | 10.04 | 79,951 | -0.03(-0.26%) |
Mar 01, 2019 | 10.03 | 10.09 | 9.793 | 10.07 | 82,042 | +0.09(+0.95%) |
Feb 28, 2019 | 10.12 | 10.12 | 9.974 | 9.974 | 111,780 | -0.19(-1.86%) |
Feb 27, 2019 | 9.922 | 10.17 | 9.810 | 10.16 | 131,409 | +0.22(+2.25%) |
Feb 26, 2019 | 10.03 | 10.08 | 9.939 | 9.939 | 124,836 | -0.09(-0.86%) |
Feb 25, 2019 | 10.09 | 10.18 | 9.948 | 10.03 | 134,186 | +0.01(+0.09%) |
Feb 22, 2019 | 10.09 | 10.21 | 9.857 | 10.02 | 262,395 | -0.09(-0.94%) |
Feb 21, 2019 | 10.14 | 10.29 | 9.621 | 10.11 | 347,710 | +0.19(+1.91%) |
Feb 20, 2019 | 9.905 | 10.09 | 9.810 | 9.922 | 93,855 | +0.03(+0.35%) |
Feb 19, 2019 | 9.896 | 10.01 | 9.750 | 9.888 | 87,663 | -0.03(-0.26%) |
Feb 15, 2019 | 9.707 | 10.03 | 9.707 | 9.913 | 137,240 | +0.15(+1.59%) |
Feb 14, 2019 | 9.638 | 9.922 | 8.967 | 9.758 | 82,073 | +0.09(+0.89%) |
Feb 13, 2019 | 9.715 | 9.715 | 9.474 | 9.672 | 82,307 | +0.02(+0.18%) |
Feb 12, 2019 | 9.604 | 9.664 | 9.582 | 9.655 | 78,044 | +0.04(+0.45%) |
Feb 11, 2019 | 9.810 | 9.810 | 9.500 | 9.612 | 71,539 | -0.21(-2.10%) |
Feb 08, 2019 | 9.380 | 9.862 | 9.380 | 9.819 | 60,079 | +0.18(+1.87%) |
Feb 07, 2019 | 9.621 | 9.681 | 9.150 | 9.638 | 70,674 | -0.05(-0.53%) |
Feb 06, 2019 | 9.707 | 9.715 | 9.529 | 9.690 | 63,153 | +0.05(+0.53%) |
Feb 05, 2019 | 9.656 | 9.673 | 9.570 | 9.638 | 54,656 | +0.05(+0.53%) |
Feb 04, 2019 | 9.417 | 9.656 | 9.417 | 9.587 | 87,714 | +0.21(+2.27%) |
Feb 01, 2019 | 9.442 | 9.536 | 9.323 | 9.374 | 38,840 | -0.05(-0.54%) |
Jan 31, 2019 | 9.417 | 9.621 | 9.391 | 9.425 | 69,030 | -0.07(-0.72%) |
Jan 30, 2019 | 9.332 | 9.519 | 9.187 | 9.494 | 113,469 | +0.21(+2.30%) |
Jan 29, 2019 | 9.255 | 9.323 | 9.161 | 9.281 | 41,218 | +0.02(+0.18%) |
Jan 28, 2019 | 9.306 | 9.451 | 9.153 | 9.264 | 78,022 | -0.13(-1.36%) |
Jan 25, 2019 | 9.340 | 9.477 | 9.281 | 9.391 | 40,835 | +0.10(+1.10%) |
Jan 24, 2019 | 9.229 | 9.340 | 9.076 | 9.289 | 35,524 | +0.03(+0.37%) |
Jan 23, 2019 | 9.315 | 9.400 | 9.127 | 9.255 | 61,027 | -0.04(-0.46%) |
Jan 22, 2019 | 9.272 | 9.357 | 9.144 | 9.298 | 88,568 | +0.02(+0.18%) |
Jan 18, 2019 | 9.102 | 9.332 | 9.076 | 9.281 | 111,475 | +0.21(+2.35%) |
Jan 17, 2019 | 8.965 | 9.102 | 8.940 | 9.068 | 80,476 | +0.05(+0.57%) |
Jan 16, 2019 | 8.948 | 9.068 | 8.940 | 9.016 | 75,510 | +0.07(+0.76%) |
Jan 15, 2019 | 8.803 | 9.025 | 8.752 | 8.948 | 75,598 | +0.15(+1.74%) |
Jan 14, 2019 | 8.786 | 8.923 | 8.675 | 8.795 | 95,788 | -0.11(-1.24%) |
Jan 11, 2019 | 8.974 | 9.050 | 8.854 | 8.906 | 48,579 | -0.12(-1.32%) |
Jan 10, 2019 | 9.016 | 9.068 | 8.940 | 9.025 | 115,407 | -0.11(-1.21%) |
Jan 09, 2019 | 9.093 | 9.170 | 8.914 | 9.136 | 58,452 | +0.06(+0.66%) |
Jan 08, 2019 | 8.974 | 9.102 | 8.335 | 9.076 | 73,005 | +0.19(+2.11%) |
Jan 07, 2019 | 8.803 | 8.948 | 8.761 | 8.889 | 110,670 | +0.08(+0.87%) |
Jan 04, 2019 | 8.539 | 8.871 | 8.539 | 8.812 | 75,803 | +0.37(+4.34%) |
Jan 03, 2019 | 8.693 | 8.713 | 8.428 | 8.445 | 90,317 | -0.36(-4.07%) |