Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.99 | 13.10 | 12.85 | 12.98 | 1,861,200 | +0.07(+0.54%) |
Dec 30, 2019 | 12.96 | 13.11 | 12.81 | 12.91 | 1,088,106 | +0.02(+0.16%) |
Dec 27, 2019 | 12.87 | 13.04 | 12.87 | 12.89 | 903,400 | +0.06(+0.47%) |
Dec 26, 2019 | 12.59 | 12.94 | 12.58 | 12.83 | 1,050,403 | +0.17(+1.34%) |
Dec 24, 2019 | 12.49 | 12.71 | 12.42 | 12.66 | 453,800 | +0.21(+1.69%) |
Dec 23, 2019 | 12.15 | 12.49 | 12.03 | 12.45 | 800,665 | +0.35(+2.89%) |
Dec 20, 2019 | 11.93 | 12.14 | 11.85 | 12.10 | 1,395,700 | +0.22(+1.85%) |
Dec 19, 2019 | 11.97 | 12.05 | 11.81 | 11.88 | 903,596 | -0.09(-0.75%) |
Dec 18, 2019 | 11.91 | 12.07 | 11.85 | 11.97 | 2,420,431 | +0.07(+0.59%) |
Dec 17, 2019 | 11.77 | 11.98 | 11.77 | 11.90 | 1,537,762 | +0.14(+1.19%) |
Dec 16, 2019 | 12.19 | 12.29 | 11.73 | 11.76 | 1,875,373 | -0.37(-3.05%) |
Dec 13, 2019 | 12.32 | 12.54 | 12.11 | 12.13 | 1,603,200 | -0.35(-2.80%) |
Dec 12, 2019 | 12.50 | 12.71 | 12.38 | 12.48 | 1,480,962 | -0.02(-0.16%) |
Dec 11, 2019 | 12.80 | 12.90 | 12.49 | 12.50 | 1,135,700 | -0.43(-3.33%) |
Dec 10, 2019 | 12.68 | 12.77 | 12.57 | 12.93 | 1,195,727 | +0.21(+1.65%) |
Dec 09, 2019 | 12.78 | 12.88 | 12.59 | 12.72 | 1,485,881 | -0.09(-0.70%) |
Dec 06, 2019 | 12.61 | 12.87 | 12.52 | 12.81 | 1,439,700 | +0.22(+1.75%) |
Dec 05, 2019 | 12.60 | 12.66 | 12.51 | 12.59 | 629,934 | -0.01(-0.08%) |
Dec 04, 2019 | 12.53 | 12.66 | 12.44 | 12.60 | 690,735 | +0.17(+1.37%) |
Dec 03, 2019 | 12.24 | 12.49 | 12.12 | 12.43 | 1,039,218 | +0.04(+0.32%) |
Dec 02, 2019 | 12.87 | 12.92 | 12.28 | 12.39 | 1,100,800 | -0.50(-3.88%) |
Nov 29, 2019 | 12.87 | 12.99 | 12.79 | 12.89 | 784,800 | -0.03(-0.23%) |
Nov 27, 2019 | 12.78 | 13.01 | 12.70 | 12.92 | 1,036,900 | +0.20(+1.57%) |
Nov 26, 2019 | 12.75 | 12.98 | 12.56 | 12.72 | 1,033,785 | +0.02(+0.16%) |
Nov 25, 2019 | 12.83 | 12.96 | 12.68 | 12.70 | 1,420,969 | -0.06(-0.47%) |
Nov 22, 2019 | 12.75 | 12.83 | 12.58 | 12.76 | 830,800 | +0.08(+0.63%) |
Nov 21, 2019 | 12.59 | 12.81 | 12.45 | 12.68 | 1,125,834 | +0.14(+1.12%) |
Nov 20, 2019 | 12.47 | 12.75 | 12.39 | 12.54 | 939,997 | +0.00(+0.00%) |
Nov 19, 2019 | 12.56 | 12.75 | 12.42 | 12.54 | 784,284 | -0.04(-0.32%) |
Nov 18, 2019 | 12.55 | 12.75 | 12.45 | 12.58 | 835,001 | +0.00(+0.00%) |
Nov 15, 2019 | 12.38 | 12.60 | 12.23 | 12.58 | 1,513,600 | +0.26(+2.11%) |
Nov 14, 2019 | 12.26 | 12.43 | 12.17 | 12.32 | 576,702 | +0.10(+0.82%) |
Nov 13, 2019 | 12.05 | 12.28 | 12.00 | 12.22 | 726,612 | +0.07(+0.58%) |
Nov 12, 2019 | 12.00 | 12.24 | 11.86 | 12.15 | 957,928 | +0.25(+2.10%) |
Nov 11, 2019 | 11.81 | 12.08 | 11.73 | 11.90 | 1,177,086 | +0.06(+0.51%) |
Nov 08, 2019 | 11.77 | 11.91 | 11.63 | 11.84 | 899,900 | +0.07(+0.59%) |
Nov 07, 2019 | 11.75 | 11.87 | 11.63 | 11.77 | 1,753,372 | +0.19(+1.64%) |
Nov 06, 2019 | 11.32 | 11.70 | 11.30 | 11.58 | 1,425,730 | +0.08(+0.70%) |
Nov 05, 2019 | 11.10 | 11.72 | 11.00 | 11.50 | 2,658,369 | +0.50(+4.55%) |
Nov 04, 2019 | 10.88 | 11.06 | 10.70 | 11.00 | 1,874,795 | +0.19(+1.76%) |
Nov 01, 2019 | 10.66 | 11.00 | 10.61 | 10.81 | 1,002,500 | +0.18(+1.69%) |
Oct 31, 2019 | 10.64 | 10.68 | 10.44 | 10.63 | 701,611 | -0.01(-0.09%) |
Oct 30, 2019 | 10.74 | 10.74 | 10.47 | 10.64 | 648,835 | -0.12(-1.12%) |
Oct 29, 2019 | 10.57 | 10.80 | 10.44 | 10.76 | 556,793 | +0.17(+1.61%) |
Oct 28, 2019 | 10.25 | 10.64 | 10.17 | 10.59 | 1,450,590 | +0.40(+3.93%) |
Oct 25, 2019 | 10.14 | 10.36 | 10.05 | 10.19 | 1,336,100 | +0.04(+0.39%) |
Oct 24, 2019 | 10.41 | 10.44 | 10.14 | 10.15 | 1,141,883 | -0.24(-2.31%) |
Oct 23, 2019 | 10.27 | 10.42 | 10.18 | 10.39 | 1,189,057 | +0.15(+1.46%) |
Oct 22, 2019 | 10.13 | 10.28 | 10.06 | 10.24 | 821,283 | +0.08(+0.79%) |
Oct 21, 2019 | 10.03 | 10.25 | 9.990 | 10.16 | 1,111,436 | +0.09(+0.89%) |
Oct 18, 2019 | 9.850 | 10.09 | 9.810 | 10.07 | 3,106,300 | +0.16(+1.61%) |
Oct 17, 2019 | 9.800 | 9.990 | 9.730 | 9.910 | 637,199 | +0.13(+1.33%) |
Oct 16, 2019 | 9.680 | 9.850 | 9.660 | 9.780 | 777,143 | +0.11(+1.14%) |
Oct 15, 2019 | 9.470 | 9.740 | 9.370 | 9.670 | 819,746 | +0.28(+2.93%) |
Oct 14, 2019 | 9.420 | 9.500 | 9.305 | 9.395 | 772,390 | -0.09(-0.95%) |
Oct 11, 2019 | 9.340 | 9.560 | 9.180 | 9.485 | 1,133,600 | +0.29(+3.10%) |
Oct 10, 2019 | 9.060 | 9.280 | 9.010 | 9.200 | 754,222 | +0.13(+1.49%) |
Oct 09, 2019 | 9.100 | 9.212 | 9.000 | 9.065 | 720,696 | -0.03(-0.28%) |
Oct 08, 2019 | 9.210 | 9.280 | 9.050 | 9.090 | 1,005,754 | -0.21(-2.26%) |
Oct 07, 2019 | 9.300 | 9.450 | 9.170 | 9.300 | 1,238,914 | -0.08(-0.85%) |
Oct 04, 2019 | 9.120 | 9.430 | 9.040 | 9.380 | 1,418,700 | +0.24(+2.63%) |
Oct 03, 2019 | 9.050 | 9.210 | 8.970 | 9.140 | 587,279 | +0.05(+0.55%) |
Oct 02, 2019 | 8.970 | 9.220 | 8.815 | 9.090 | 1,446,121 | +0.04(+0.44%) |
Oct 01, 2019 | 9.010 | 9.310 | 8.980 | 9.050 | 1,203,584 | +0.12(+1.34%) |
Sep 30, 2019 | 9.020 | 9.210 | 8.770 | 8.930 | 2,115,650 | -0.18(-1.98%) |
Sep 27, 2019 | 9.520 | 9.650 | 8.915 | 9.110 | 1,078,000 | -0.34(-3.60%) |
Sep 26, 2019 | 9.760 | 9.850 | 9.408 | 9.450 | 1,370,103 | -0.35(-3.57%) |
Sep 25, 2019 | 9.560 | 9.920 | 9.560 | 9.800 | 2,060,497 | +0.19(+1.92%) |
Sep 24, 2019 | 10.69 | 10.90 | 9.400 | 9.615 | 2,907,054 | -1.09(-10.18%) |
Sep 23, 2019 | 10.69 | 10.79 | 10.57 | 10.71 | 735,214 | -0.01(-0.05%) |
Sep 20, 2019 | 10.50 | 10.77 | 10.49 | 10.71 | 952,500 | +0.29(+2.78%) |
Sep 19, 2019 | 10.50 | 10.66 | 10.36 | 10.42 | 472,866 | -0.05(-0.48%) |
Sep 18, 2019 | 10.45 | 10.56 | 10.28 | 10.47 | 620,189 | +0.00(+0.00%) |
Sep 17, 2019 | 10.44 | 10.56 | 10.36 | 10.47 | 456,541 | -0.03(-0.29%) |
Sep 16, 2019 | 10.59 | 10.78 | 10.43 | 10.50 | 837,107 | -0.18(-1.69%) |
Sep 13, 2019 | 10.51 | 10.97 | 10.51 | 10.68 | 1,528,600 | +0.18(+1.71%) |
Sep 12, 2019 | 10.70 | 11.17 | 10.45 | 10.50 | 2,121,126 | +0.00(+0.00%) |
Sep 11, 2019 | 10.70 | 10.79 | 10.35 | 10.50 | 1,803,929 | -0.16(-1.50%) |
Sep 10, 2019 | 10.50 | 11.01 | 10.33 | 10.66 | 1,271,153 | +0.03(+0.28%) |
Sep 09, 2019 | 11.05 | 11.11 | 10.44 | 10.63 | 881,425 | -0.43(-3.89%) |
Sep 06, 2019 | 11.28 | 11.42 | 11.03 | 11.06 | 534,500 | -0.22(-1.95%) |
Sep 05, 2019 | 11.40 | 11.42 | 11.08 | 11.28 | 639,684 | -0.01(-0.09%) |
Sep 04, 2019 | 11.50 | 11.56 | 11.19 | 11.29 | 416,490 | -0.10(-0.88%) |
Sep 03, 2019 | 11.55 | 11.72 | 11.24 | 11.39 | 626,162 | -0.27(-2.32%) |
Aug 30, 2019 | 11.52 | 11.74 | 11.43 | 11.66 | 777,400 | +0.17(+1.48%) |
Aug 29, 2019 | 11.39 | 11.62 | 11.31 | 11.49 | 531,580 | +0.25(+2.22%) |
Aug 28, 2019 | 11.12 | 11.26 | 10.80 | 11.24 | 1,673,403 | +0.07(+0.63%) |
Aug 27, 2019 | 11.68 | 11.71 | 11.16 | 11.17 | 817,151 | -0.45(-3.87%) |
Aug 26, 2019 | 11.74 | 11.85 | 11.48 | 11.62 | 594,130 | -0.04(-0.34%) |
Aug 23, 2019 | 12.33 | 12.35 | 11.57 | 11.66 | 702,800 | -0.71(-5.74%) |
Aug 22, 2019 | 12.32 | 12.53 | 12.30 | 12.37 | 597,736 | +0.05(+0.41%) |
Aug 21, 2019 | 12.18 | 12.35 | 12.09 | 12.32 | 539,860 | +0.26(+2.16%) |
Aug 20, 2019 | 12.21 | 12.32 | 11.82 | 12.06 | 1,291,300 | -0.13(-1.07%) |
Aug 19, 2019 | 12.20 | 12.38 | 12.13 | 12.19 | 611,276 | +0.11(+0.91%) |
Aug 16, 2019 | 11.95 | 12.15 | 11.90 | 12.08 | 400,100 | +0.24(+2.03%) |
Aug 15, 2019 | 11.97 | 12.13 | 11.81 | 11.84 | 371,618 | -0.18(-1.50%) |
Aug 14, 2019 | 12.05 | 12.35 | 11.90 | 12.02 | 649,739 | -0.20(-1.64%) |
Aug 13, 2019 | 11.98 | 12.33 | 11.58 | 12.22 | 600,555 | +0.20(+1.66%) |
Aug 12, 2019 | 12.27 | 12.31 | 11.96 | 12.02 | 696,421 | -0.28(-2.28%) |
Aug 09, 2019 | 12.28 | 12.59 | 12.28 | 12.30 | 641,400 | -0.05(-0.40%) |
Aug 08, 2019 | 12.14 | 12.39 | 12.00 | 12.35 | 1,013,431 | +0.26(+2.15%) |
Aug 07, 2019 | 12.10 | 12.23 | 11.51 | 12.09 | 1,259,979 | -0.09(-0.74%) |
Aug 06, 2019 | 12.68 | 13.00 | 12.07 | 12.18 | 1,924,877 | +0.13(+1.08%) |
Aug 05, 2019 | 12.33 | 12.33 | 11.80 | 12.05 | 1,243,902 | -0.48(-3.83%) |
Aug 02, 2019 | 12.62 | 12.68 | 12.38 | 12.53 | 804,800 | -0.20(-1.57%) |
Aug 01, 2019 | 12.64 | 13.05 | 12.58 | 12.73 | 944,577 | +0.15(+1.19%) |
Jul 31, 2019 | 12.58 | 13.05 | 12.50 | 12.58 | 1,320,485 | +0.03(+0.24%) |
Jul 30, 2019 | 12.47 | 12.73 | 12.33 | 12.55 | 1,186,210 | +0.01(+0.08%) |
Jul 29, 2019 | 13.04 | 13.10 | 12.54 | 12.54 | 1,324,113 | -0.46(-3.54%) |
Jul 26, 2019 | 12.75 | 13.19 | 12.63 | 13.00 | 1,414,000 | +0.31(+2.44%) |
Jul 25, 2019 | 12.86 | 12.93 | 12.68 | 12.69 | 704,430 | -0.22(-1.70%) |
Jul 24, 2019 | 12.77 | 12.95 | 12.44 | 12.91 | 955,647 | +0.12(+0.94%) |
Jul 23, 2019 | 12.89 | 12.98 | 12.68 | 12.79 | 531,831 | -0.08(-0.62%) |
Jul 22, 2019 | 12.81 | 13.05 | 12.74 | 12.87 | 636,180 | +0.15(+1.18%) |
Jul 19, 2019 | 13.08 | 13.12 | 12.71 | 12.72 | 586,700 | -0.36(-2.75%) |
Jul 18, 2019 | 13.01 | 13.12 | 12.95 | 13.08 | 705,030 | +0.06(+0.46%) |
Jul 17, 2019 | 13.03 | 13.12 | 12.87 | 13.02 | 857,704 | +0.01(+0.08%) |
Jul 16, 2019 | 12.98 | 13.10 | 12.91 | 13.01 | 413,247 | +0.03(+0.23%) |
Jul 15, 2019 | 13.03 | 13.10 | 12.81 | 12.98 | 384,064 | -0.04(-0.31%) |
Jul 12, 2019 | 12.99 | 13.09 | 12.76 | 13.02 | 628,700 | +0.18(+1.40%) |
Jul 11, 2019 | 12.97 | 13.03 | 12.64 | 12.84 | 628,702 | -0.03(-0.23%) |
Jul 10, 2019 | 12.89 | 12.98 | 12.71 | 12.87 | 478,429 | +0.08(+0.63%) |
Jul 09, 2019 | 12.77 | 12.90 | 12.69 | 12.79 | 565,525 | -0.01(-0.08%) |
Jul 08, 2019 | 12.87 | 12.91 | 12.74 | 12.80 | 366,647 | -0.10(-0.78%) |
Jul 05, 2019 | 12.70 | 12.90 | 12.45 | 12.90 | 416,000 | +0.19(+1.49%) |
Jul 03, 2019 | 12.93 | 12.95 | 12.70 | 12.71 | 310,600 | -0.22(-1.70%) |
Jul 02, 2019 | 12.69 | 12.96 | 12.54 | 12.93 | 576,933 | +0.37(+2.95%) |
Jul 01, 2019 | 12.84 | 13.08 | 12.44 | 12.56 | 1,366,906 | -0.02(-0.16%) |
Jun 28, 2019 | 12.04 | 12.64 | 12.04 | 12.58 | 3,232,400 | +0.41(+3.37%) |
Jun 27, 2019 | 12.13 | 12.59 | 12.00 | 12.17 | 1,979,657 | +0.07(+0.58%) |
Jun 26, 2019 | 12.41 | 12.42 | 11.88 | 12.10 | 919,356 | -0.19(-1.55%) |
Jun 25, 2019 | 12.25 | 12.41 | 12.18 | 12.29 | 622,729 | +0.07(+0.57%) |
Jun 24, 2019 | 12.10 | 12.50 | 12.03 | 12.22 | 768,773 | +0.12(+0.99%) |
Jun 21, 2019 | 12.01 | 12.20 | 11.83 | 12.10 | 1,524,900 | -0.02(-0.17%) |
Jun 20, 2019 | 11.91 | 12.20 | 11.82 | 12.12 | 1,634,147 | +0.23(+1.93%) |
Jun 19, 2019 | 11.90 | 12.00 | 11.73 | 11.89 | 846,059 | +0.03(+0.25%) |
Jun 18, 2019 | 11.86 | 12.06 | 11.76 | 11.86 | 515,941 | +0.06(+0.51%) |
Jun 17, 2019 | 11.66 | 11.98 | 11.59 | 11.80 | 894,277 | +0.20(+1.72%) |
Jun 14, 2019 | 11.52 | 11.73 | 11.48 | 11.60 | 616,900 | +0.07(+0.61%) |
Jun 13, 2019 | 11.93 | 11.98 | 11.24 | 11.53 | 853,666 | -0.39(-3.27%) |
Jun 12, 2019 | 11.85 | 11.92 | 11.62 | 11.92 | 478,159 | +0.10(+0.85%) |
Jun 11, 2019 | 12.39 | 12.42 | 11.71 | 11.82 | 1,058,232 | -0.44(-3.59%) |
Jun 10, 2019 | 12.24 | 12.50 | 12.13 | 12.26 | 1,152,025 | +0.05(+0.41%) |
Jun 07, 2019 | 11.98 | 12.23 | 11.93 | 12.21 | 1,346,700 | +0.29(+2.43%) |
Jun 06, 2019 | 12.05 | 12.15 | 11.88 | 11.92 | 552,982 | -0.15(-1.24%) |
Jun 05, 2019 | 12.04 | 12.31 | 11.97 | 12.07 | 1,274,504 | +0.02(+0.17%) |
Jun 04, 2019 | 11.83 | 12.05 | 11.64 | 12.05 | 1,448,947 | +0.39(+3.34%) |
Jun 03, 2019 | 11.79 | 11.87 | 11.60 | 11.66 | 932,645 | -0.08(-0.68%) |
May 31, 2019 | 11.71 | 11.91 | 11.64 | 11.74 | 892,400 | -0.19(-1.59%) |
May 30, 2019 | 11.50 | 11.96 | 11.50 | 11.93 | 981,350 | +0.49(+4.28%) |
May 29, 2019 | 11.34 | 11.51 | 11.03 | 11.44 | 914,347 | -0.02(-0.17%) |
May 28, 2019 | 11.42 | 11.56 | 11.35 | 11.46 | 738,294 | +0.00(+0.00%) |
May 24, 2019 | 11.43 | 11.59 | 11.36 | 11.46 | 887,600 | +0.09(+0.79%) |
May 23, 2019 | 11.64 | 11.70 | 11.22 | 11.37 | 753,064 | -0.28(-2.40%) |
May 22, 2019 | 12.00 | 12.06 | 11.63 | 11.65 | 1,122,725 | -0.41(-3.40%) |
May 21, 2019 | 12.11 | 12.28 | 12.00 | 12.06 | 1,090,381 | +0.02(+0.17%) |
May 20, 2019 | 11.88 | 12.12 | 11.71 | 12.04 | 594,817 | +0.08(+0.67%) |
May 17, 2019 | 12.00 | 12.17 | 11.86 | 11.96 | 985,400 | -0.15(-1.24%) |
May 16, 2019 | 12.13 | 12.48 | 12.00 | 12.11 | 1,758,451 | -0.02(-0.16%) |
May 15, 2019 | 11.92 | 12.21 | 11.81 | 12.13 | 1,241,968 | +0.12(+1.00%) |
May 14, 2019 | 11.48 | 12.17 | 11.48 | 12.01 | 2,056,093 | +0.53(+4.62%) |
May 13, 2019 | 11.97 | 12.27 | 11.32 | 11.48 | 1,716,516 | -0.80(-6.51%) |
May 10, 2019 | 11.75 | 12.30 | 11.75 | 12.28 | 2,708,800 | +0.44(+3.72%) |
May 09, 2019 | 11.25 | 11.96 | 11.03 | 11.84 | 3,295,487 | +1.14(+10.65%) |
May 08, 2019 | 10.76 | 10.84 | 10.66 | 10.70 | 817,071 | -0.03(-0.28%) |
May 07, 2019 | 10.92 | 10.97 | 10.63 | 10.73 | 687,352 | -0.25(-2.28%) |
May 06, 2019 | 10.77 | 11.00 | 10.72 | 10.98 | 669,409 | +0.06(+0.55%) |
May 03, 2019 | 10.72 | 10.96 | 10.64 | 10.92 | 655,900 | +0.24(+2.25%) |
May 02, 2019 | 10.57 | 10.71 | 10.45 | 10.68 | 583,767 | +0.07(+0.66%) |
May 01, 2019 | 10.54 | 10.71 | 10.38 | 10.61 | 1,003,563 | +0.14(+1.34%) |
Apr 30, 2019 | 10.62 | 10.72 | 10.29 | 10.47 | 1,093,390 | -0.15(-1.41%) |
Apr 29, 2019 | 10.68 | 10.71 | 10.49 | 10.62 | 456,455 | -0.02(-0.19%) |
Apr 26, 2019 | 10.48 | 10.67 | 10.43 | 10.64 | 515,000 | +0.16(+1.53%) |
Apr 25, 2019 | 10.52 | 10.59 | 10.37 | 10.48 | 356,755 | +0.00(+0.00%) |
Apr 24, 2019 | 10.44 | 10.62 | 10.36 | 10.48 | 573,348 | +0.08(+0.77%) |
Apr 23, 2019 | 9.710 | 10.59 | 9.710 | 10.40 | 1,029,755 | +0.69(+7.11%) |
Apr 22, 2019 | 10.04 | 10.17 | 9.685 | 9.710 | 701,779 | -0.33(-3.29%) |
Apr 18, 2019 | 10.17 | 10.27 | 9.925 | 10.04 | 693,100 | -0.17(-1.67%) |
Apr 17, 2019 | 10.63 | 10.85 | 10.06 | 10.21 | 1,806,771 | -0.35(-3.31%) |
Apr 16, 2019 | 10.74 | 10.74 | 10.46 | 10.56 | 747,303 | -0.09(-0.85%) |
Apr 15, 2019 | 11.00 | 11.02 | 10.43 | 10.65 | 575,248 | -0.35(-3.18%) |
Apr 12, 2019 | 11.00 | 11.32 | 10.91 | 11.00 | 1,635,600 | +0.13(+1.20%) |
Apr 11, 2019 | 10.57 | 10.88 | 10.55 | 10.87 | 689,733 | +0.30(+2.84%) |
Apr 10, 2019 | 10.49 | 10.68 | 10.49 | 10.57 | 778,486 | +0.10(+0.96%) |
Apr 09, 2019 | 10.50 | 10.60 | 10.39 | 10.47 | 716,513 | -0.07(-0.66%) |
Apr 08, 2019 | 10.50 | 10.57 | 10.34 | 10.54 | 770,213 | +0.04(+0.38%) |
Apr 05, 2019 | 10.15 | 10.50 | 10.15 | 10.50 | 1,049,200 | +0.34(+3.35%) |
Apr 04, 2019 | 10.06 | 10.18 | 10.05 | 10.16 | 792,323 | +0.11(+1.09%) |
Apr 03, 2019 | 9.850 | 10.13 | 9.830 | 10.05 | 722,357 | +0.28(+2.87%) |
Apr 02, 2019 | 9.580 | 9.810 | 9.480 | 9.770 | 730,127 | +0.20(+2.09%) |
Apr 01, 2019 | 9.710 | 9.850 | 9.510 | 9.570 | 922,983 | -0.10(-1.03%) |
Mar 29, 2019 | 9.630 | 9.710 | 9.520 | 9.670 | 918,900 | +0.11(+1.15%) |
Mar 28, 2019 | 9.580 | 9.615 | 9.495 | 9.560 | 631,953 | +0.02(+0.21%) |
Mar 27, 2019 | 9.540 | 9.615 | 9.300 | 9.540 | 902,340 | -0.05(-0.52%) |
Mar 26, 2019 | 10.03 | 10.03 | 9.510 | 9.590 | 743,087 | -0.33(-3.33%) |
Mar 25, 2019 | 9.850 | 9.990 | 9.620 | 9.920 | 830,711 | +0.04(+0.40%) |
Mar 22, 2019 | 10.07 | 10.19 | 9.840 | 9.880 | 791,300 | -0.25(-2.47%) |
Mar 21, 2019 | 10.04 | 10.22 | 9.990 | 10.13 | 1,240,974 | +0.08(+0.80%) |
Mar 20, 2019 | 10.16 | 10.22 | 9.980 | 10.05 | 1,896,264 | -0.10(-0.99%) |
Mar 19, 2019 | 10.10 | 10.24 | 10.00 | 10.15 | 1,057,629 | +0.07(+0.69%) |
Mar 18, 2019 | 9.900 | 10.10 | 9.886 | 10.08 | 1,021,074 | +0.18(+1.82%) |
Mar 15, 2019 | 9.980 | 10.04 | 9.800 | 9.900 | 1,616,500 | -0.04(-0.40%) |
Mar 14, 2019 | 9.870 | 10.06 | 9.740 | 9.940 | 662,018 | +0.10(+1.02%) |
Mar 13, 2019 | 9.760 | 10.14 | 9.710 | 9.840 | 1,016,859 | +0.13(+1.34%) |
Mar 12, 2019 | 9.590 | 9.710 | 9.470 | 9.710 | 596,839 | +0.16(+1.68%) |
Mar 11, 2019 | 9.230 | 9.580 | 9.100 | 9.550 | 991,679 | +0.31(+3.35%) |
Mar 08, 2019 | 9.030 | 9.250 | 8.940 | 9.240 | 795,300 | +0.11(+1.20%) |
Mar 07, 2019 | 9.000 | 9.210 | 8.840 | 9.130 | 841,599 | +0.12(+1.33%) |
Mar 06, 2019 | 9.440 | 9.510 | 9.000 | 9.010 | 1,208,675 | -0.41(-4.35%) |
Mar 05, 2019 | 9.570 | 9.600 | 9.120 | 9.420 | 1,106,323 | -0.13(-1.36%) |
Mar 04, 2019 | 10.00 | 10.00 | 9.410 | 9.550 | 1,440,570 | -0.43(-4.31%) |
Mar 01, 2019 | 9.940 | 10.13 | 9.880 | 9.980 | 867,700 | +0.09(+0.91%) |
Feb 28, 2019 | 10.03 | 10.12 | 9.850 | 9.890 | 934,092 | -0.19(-1.88%) |
Feb 27, 2019 | 10.02 | 10.11 | 9.890 | 10.08 | 716,493 | -0.03(-0.30%) |
Feb 26, 2019 | 10.11 | 10.19 | 9.695 | 10.11 | 1,721,312 | +0.00(+0.00%) |
Feb 25, 2019 | 10.13 | 10.19 | 9.910 | 10.11 | 1,929,199 | +0.12(+1.20%) |
Feb 22, 2019 | 9.780 | 10.00 | 9.170 | 9.990 | 1,938,800 | +0.36(+3.74%) |
Feb 21, 2019 | 9.790 | 9.790 | 9.440 | 9.630 | 2,045,550 | -0.09(-0.93%) |
Feb 20, 2019 | 9.730 | 9.780 | 9.530 | 9.720 | 1,612,031 | +0.06(+0.62%) |
Feb 19, 2019 | 9.550 | 9.670 | 9.540 | 9.660 | 910,385 | +0.06(+0.63%) |
Feb 15, 2019 | 9.450 | 9.700 | 9.400 | 9.600 | 1,284,900 | +0.29(+3.11%) |
Feb 14, 2019 | 9.110 | 9.340 | 8.980 | 9.310 | 838,349 | +0.19(+2.08%) |
Feb 13, 2019 | 9.250 | 9.290 | 8.980 | 9.120 | 549,068 | -0.06(-0.65%) |
Feb 12, 2019 | 9.010 | 9.290 | 8.941 | 9.180 | 970,664 | +0.23(+2.57%) |
Feb 11, 2019 | 8.860 | 9.200 | 8.850 | 8.950 | 817,823 | +0.15(+1.70%) |
Feb 08, 2019 | 8.420 | 8.840 | 8.330 | 8.800 | 784,600 | +0.29(+3.41%) |
Feb 07, 2019 | 8.430 | 8.530 | 8.310 | 8.510 | 624,313 | -0.01(-0.12%) |
Feb 06, 2019 | 8.620 | 8.630 | 8.400 | 8.520 | 651,996 | -0.10(-1.16%) |
Feb 05, 2019 | 8.540 | 8.745 | 8.490 | 8.620 | 835,938 | +0.15(+1.77%) |
Feb 04, 2019 | 8.340 | 8.480 | 8.200 | 8.470 | 694,265 | +0.18(+2.17%) |
Feb 01, 2019 | 8.100 | 8.310 | 7.950 | 8.290 | 966,000 | +0.17(+2.09%) |
Jan 31, 2019 | 7.990 | 8.200 | 7.950 | 8.120 | 805,239 | +0.16(+2.01%) |
Jan 30, 2019 | 7.870 | 7.975 | 7.770 | 7.960 | 385,688 | +0.10(+1.27%) |
Jan 29, 2019 | 7.700 | 7.950 | 7.583 | 7.860 | 573,106 | +0.22(+2.88%) |
Jan 28, 2019 | 7.880 | 7.980 | 7.600 | 7.640 | 785,534 | -0.34(-4.26%) |
Jan 25, 2019 | 8.100 | 8.150 | 7.930 | 7.980 | 827,300 | -0.08(-0.99%) |
Jan 24, 2019 | 8.260 | 8.310 | 8.030 | 8.060 | 742,175 | -0.18(-2.18%) |
Jan 23, 2019 | 8.170 | 8.355 | 8.095 | 8.240 | 571,853 | +0.08(+0.98%) |
Jan 22, 2019 | 8.330 | 8.340 | 8.070 | 8.160 | 842,655 | -0.15(-1.81%) |
Jan 18, 2019 | 8.190 | 8.390 | 8.120 | 8.310 | 663,500 | +0.15(+1.84%) |
Jan 17, 2019 | 8.140 | 8.210 | 7.940 | 8.160 | 505,784 | -0.01(-0.12%) |
Jan 16, 2019 | 8.300 | 8.460 | 8.110 | 8.170 | 562,657 | -0.13(-1.57%) |
Jan 15, 2019 | 8.300 | 8.350 | 8.140 | 8.300 | 511,594 | +0.06(+0.73%) |
Jan 14, 2019 | 8.320 | 8.340 | 8.190 | 8.240 | 501,132 | -0.16(-1.90%) |
Jan 11, 2019 | 8.500 | 8.570 | 8.230 | 8.400 | 511,400 | -0.16(-1.87%) |
Jan 10, 2019 | 8.690 | 8.790 | 8.480 | 8.560 | 661,068 | -0.22(-2.51%) |
Jan 09, 2019 | 8.630 | 8.825 | 8.370 | 8.780 | 1,729,598 | +0.19(+2.21%) |
Jan 08, 2019 | 8.850 | 8.970 | 8.370 | 8.590 | 785,200 | -0.20(-2.28%) |
Jan 07, 2019 | 8.030 | 8.900 | 8.030 | 8.790 | 1,696,638 | +0.82(+10.29%) |
Jan 04, 2019 | 7.650 | 8.000 | 7.600 | 7.970 | 1,136,300 | +0.45(+5.98%) |
Jan 03, 2019 | 7.800 | 7.860 | 7.460 | 7.520 | 735,436 | -0.37(-4.69%) |