Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.939 | 9.939 | 9.683 | 9.818 | 290,178 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.912 | 10.08 | 385,666 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,286 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,666 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 333,017 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 126,860 | +0.01(+0.06%) |
Feb 20, 2020 | 10.65 | 10.70 | 10.63 | 10.69 | 86,127 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,321 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,997 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,726 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,394 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,397 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,520 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,110 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,874 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.45 | 10.51 | 139,565 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,957 | +0.07(+0.71%) |
Feb 04, 2020 | 10.45 | 10.52 | 10.43 | 10.44 | 191,787 | +0.00(+0.00%) |
Feb 03, 2020 | 10.41 | 10.44 | 10.39 | 10.44 | 183,211 | +0.00(+0.00%) |
Jan 31, 2020 | 10.47 | 10.49 | 10.41 | 10.44 | 89,676 | -0.01(-0.13%) |
Jan 30, 2020 | 10.47 | 10.51 | 10.41 | 10.45 | 113,422 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.47 | 168,159 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 138,031 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.41 | 10.51 | 172,143 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,214 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,086 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,639 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.41 | 10.52 | 140,877 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,721 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,093 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,278 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,314 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,133 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,648 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,668 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,126 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,852 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,217 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,721 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,705 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,102 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,752 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,322 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,598 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,546 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.997 | 117,354 | +0.01(+0.13%) |
Dec 20, 2019 | 9.957 | 10.02 | 9.917 | 9.984 | 144,681 | +0.03(+0.27%) |
Dec 19, 2019 | 9.937 | 9.984 | 9.878 | 9.957 | 200,054 | +0.03(+0.32%) |
Dec 18, 2019 | 9.906 | 9.932 | 9.899 | 9.926 | 153,553 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.906 | 9.827 | 9.886 | 138,140 | +0.08(+0.81%) |
Dec 16, 2019 | 9.787 | 9.833 | 9.767 | 9.807 | 153,090 | +0.04(+0.41%) |
Dec 13, 2019 | 9.741 | 9.767 | 9.714 | 9.767 | 181,588 | +0.01(+0.07%) |
Dec 12, 2019 | 9.774 | 9.797 | 9.741 | 9.761 | 178,646 | -0.02(-0.20%) |
Dec 11, 2019 | 9.774 | 9.794 | 9.761 | 9.780 | 117,139 | +0.01(+0.07%) |
Dec 10, 2019 | 9.780 | 9.800 | 9.767 | 9.774 | 111,411 | -0.01(-0.07%) |
Dec 09, 2019 | 9.767 | 9.795 | 9.741 | 9.780 | 117,771 | +0.02(+0.20%) |
Dec 06, 2019 | 9.800 | 9.813 | 9.754 | 9.761 | 129,230 | -0.03(-0.27%) |
Dec 05, 2019 | 9.840 | 9.840 | 9.754 | 9.787 | 111,658 | -0.05(-0.47%) |
Dec 04, 2019 | 9.767 | 9.860 | 9.741 | 9.833 | 150,973 | +0.05(+0.47%) |
Dec 03, 2019 | 9.741 | 9.794 | 9.714 | 9.787 | 252,887 | +0.02(+0.20%) |
Dec 02, 2019 | 9.774 | 9.780 | 9.761 | 9.767 | 132,519 | +0.00(+0.00%) |
Nov 29, 2019 | 9.721 | 9.767 | 9.714 | 9.767 | 108,196 | +0.04(+0.41%) |
Nov 27, 2019 | 9.747 | 9.780 | 9.694 | 9.728 | 152,987 | -0.04(-0.41%) |
Nov 26, 2019 | 9.708 | 9.767 | 9.708 | 9.767 | 141,360 | +0.07(+0.68%) |
Nov 25, 2019 | 9.721 | 9.747 | 9.681 | 9.701 | 95,769 | -0.01(-0.14%) |
Nov 22, 2019 | 9.714 | 9.774 | 9.694 | 9.714 | 155,409 | +0.00(+0.00%) |
Nov 21, 2019 | 9.761 | 9.780 | 9.694 | 9.714 | 108,368 | -0.06(-0.63%) |
Nov 20, 2019 | 9.795 | 9.802 | 9.743 | 9.775 | 93,357 | -0.03(-0.33%) |
Nov 19, 2019 | 9.723 | 9.808 | 9.703 | 9.808 | 135,462 | +0.11(+1.15%) |
Nov 18, 2019 | 9.736 | 9.736 | 9.677 | 9.697 | 126,529 | -0.03(-0.34%) |
Nov 15, 2019 | 9.749 | 9.756 | 9.723 | 9.729 | 95,874 | +0.01(+0.07%) |
Nov 14, 2019 | 9.729 | 9.749 | 9.710 | 9.723 | 100,573 | -0.01(-0.07%) |
Nov 13, 2019 | 9.736 | 9.749 | 9.716 | 9.729 | 102,567 | +0.00(+0.00%) |
Nov 12, 2019 | 9.703 | 9.743 | 9.690 | 9.729 | 100,026 | +0.03(+0.27%) |
Nov 11, 2019 | 9.618 | 9.703 | 9.618 | 9.703 | 120,679 | +0.07(+0.68%) |
Nov 08, 2019 | 9.631 | 9.684 | 9.585 | 9.638 | 148,307 | +0.01(+0.07%) |
Nov 07, 2019 | 9.651 | 9.651 | 9.579 | 9.631 | 101,358 | +0.00(+0.00%) |
Nov 06, 2019 | 9.611 | 9.644 | 9.611 | 9.631 | 180,526 | +0.03(+0.27%) |
Nov 05, 2019 | 9.605 | 9.609 | 9.572 | 9.605 | 147,390 | +0.05(+0.48%) |
Nov 04, 2019 | 9.526 | 9.618 | 9.520 | 9.559 | 211,970 | +0.03(+0.34%) |
Nov 01, 2019 | 9.520 | 9.552 | 9.474 | 9.526 | 249,211 | +0.03(+0.28%) |
Oct 31, 2019 | 9.513 | 9.526 | 9.467 | 9.500 | 166,468 | -0.03(-0.28%) |
Oct 30, 2019 | 9.605 | 9.605 | 9.461 | 9.526 | 209,635 | -0.06(-0.62%) |
Oct 29, 2019 | 9.611 | 9.618 | 9.565 | 9.585 | 164,530 | -0.01(-0.14%) |
Oct 28, 2019 | 9.618 | 9.644 | 9.598 | 9.598 | 127,416 | -0.01(-0.14%) |
Oct 25, 2019 | 9.664 | 9.670 | 9.592 | 9.611 | 159,739 | -0.05(-0.48%) |
Oct 24, 2019 | 9.716 | 9.716 | 9.631 | 9.657 | 135,249 | -0.03(-0.34%) |
Oct 23, 2019 | 9.677 | 9.690 | 9.677 | 9.690 | 74,202 | +0.01(+0.14%) |
Oct 22, 2019 | 9.631 | 9.684 | 9.621 | 9.677 | 156,876 | +0.05(+0.48%) |
Oct 21, 2019 | 9.585 | 9.631 | 9.579 | 9.631 | 148,819 | +0.03(+0.34%) |
Oct 18, 2019 | 9.644 | 9.644 | 9.572 | 9.598 | 124,682 | -0.04(-0.43%) |
Oct 17, 2019 | 9.659 | 9.659 | 9.607 | 9.639 | 82,199 | -0.02(-0.20%) |
Oct 16, 2019 | 9.633 | 9.659 | 9.600 | 9.659 | 83,380 | +0.05(+0.47%) |
Oct 15, 2019 | 9.620 | 9.646 | 9.607 | 9.613 | 111,461 | +0.02(+0.20%) |
Oct 14, 2019 | 9.574 | 9.613 | 9.561 | 9.594 | 96,997 | +0.05(+0.48%) |
Oct 11, 2019 | 9.555 | 9.600 | 9.535 | 9.548 | 91,815 | +0.01(+0.14%) |
Oct 10, 2019 | 9.587 | 9.626 | 9.516 | 9.535 | 272,083 | -0.07(-0.75%) |
Oct 09, 2019 | 9.587 | 9.639 | 9.587 | 9.607 | 117,777 | +0.02(+0.20%) |
Oct 08, 2019 | 9.587 | 9.600 | 9.574 | 9.587 | 94,874 | -0.01(-0.07%) |
Oct 07, 2019 | 9.613 | 9.652 | 9.561 | 9.594 | 136,071 | -0.04(-0.41%) |
Oct 04, 2019 | 9.652 | 9.652 | 9.574 | 9.633 | 124,519 | -0.01(-0.07%) |
Oct 03, 2019 | 9.594 | 9.639 | 9.561 | 9.639 | 85,477 | +0.06(+0.61%) |
Oct 02, 2019 | 9.678 | 9.691 | 9.561 | 9.581 | 179,415 | -0.11(-1.14%) |
Oct 01, 2019 | 9.730 | 9.730 | 9.672 | 9.691 | 75,487 | -0.01(-0.13%) |
Sep 30, 2019 | 9.704 | 9.737 | 9.665 | 9.704 | 134,940 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.672 | 9.698 | 156,916 | -0.06(-0.60%) |
Sep 26, 2019 | 9.750 | 9.770 | 9.743 | 9.757 | 92,219 | +0.01(+0.07%) |
Sep 25, 2019 | 9.789 | 9.796 | 9.750 | 9.750 | 89,044 | -0.05(-0.47%) |
Sep 24, 2019 | 9.763 | 9.796 | 9.738 | 9.796 | 109,308 | +0.07(+0.74%) |
Sep 23, 2019 | 9.717 | 9.757 | 9.717 | 9.724 | 88,803 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.737 | 9.737 | 120,527 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.724 | 9.737 | 97,383 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.763 | 9.711 | 9.757 | 112,591 | +0.03(+0.32%) |
Sep 17, 2019 | 9.751 | 9.784 | 9.551 | 9.726 | 173,644 | -0.01(-0.13%) |
Sep 16, 2019 | 9.745 | 9.758 | 9.739 | 9.739 | 48,432 | +0.01(+0.07%) |
Sep 13, 2019 | 9.732 | 9.758 | 9.716 | 9.732 | 106,704 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.751 | 9.706 | 9.751 | 64,421 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.745 | 9.695 | 9.745 | 101,347 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.719 | 9.674 | 9.700 | 92,345 | +0.00(+0.00%) |
Sep 09, 2019 | 9.648 | 9.700 | 9.635 | 9.700 | 94,918 | +0.07(+0.74%) |
Sep 06, 2019 | 9.693 | 9.700 | 9.583 | 9.629 | 257,327 | -0.08(-0.80%) |
Sep 05, 2019 | 9.745 | 9.745 | 9.648 | 9.706 | 139,075 | -0.03(-0.27%) |
Sep 04, 2019 | 9.687 | 9.732 | 9.661 | 9.732 | 135,695 | +0.05(+0.53%) |
Sep 03, 2019 | 9.661 | 9.693 | 9.616 | 9.680 | 109,736 | +0.03(+0.27%) |
Aug 30, 2019 | 9.667 | 9.706 | 9.642 | 9.654 | 100,363 | -0.01(-0.13%) |
Aug 29, 2019 | 9.648 | 9.706 | 9.609 | 9.667 | 105,618 | +0.06(+0.67%) |
Aug 28, 2019 | 9.596 | 9.622 | 9.538 | 9.603 | 217,803 | -0.03(-0.34%) |
Aug 27, 2019 | 9.732 | 9.751 | 9.609 | 9.635 | 98,673 | -0.06(-0.67%) |
Aug 26, 2019 | 9.751 | 9.751 | 9.700 | 9.700 | 104,978 | -0.04(-0.40%) |
Aug 23, 2019 | 9.732 | 9.758 | 9.717 | 9.739 | 93,250 | +0.01(+0.07%) |
Aug 22, 2019 | 9.751 | 9.758 | 9.713 | 9.732 | 108,900 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.764 | 9.674 | 9.726 | 120,623 | +0.03(+0.33%) |
Aug 20, 2019 | 9.693 | 9.735 | 9.691 | 9.693 | 69,066 | +0.00(+0.00%) |
Aug 19, 2019 | 9.732 | 9.745 | 9.687 | 9.693 | 135,630 | +0.04(+0.39%) |
Aug 16, 2019 | 9.637 | 9.682 | 9.637 | 9.656 | 100,618 | +0.01(+0.07%) |
Aug 15, 2019 | 9.688 | 9.695 | 9.643 | 9.650 | 104,255 | -0.03(-0.33%) |
Aug 14, 2019 | 9.733 | 9.737 | 9.654 | 9.682 | 119,692 | -0.08(-0.85%) |
Aug 13, 2019 | 9.720 | 9.804 | 9.714 | 9.765 | 108,751 | +0.04(+0.46%) |
Aug 12, 2019 | 9.701 | 9.791 | 9.688 | 9.720 | 191,051 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.669 | 9.688 | 88,158 | -0.05(-0.53%) |
Aug 08, 2019 | 9.688 | 9.740 | 9.682 | 9.740 | 142,090 | +0.03(+0.26%) |
Aug 07, 2019 | 9.643 | 9.714 | 9.618 | 9.714 | 118,725 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.714 | 177,176 | +0.03(+0.27%) |
Aug 05, 2019 | 9.733 | 9.746 | 9.630 | 9.688 | 214,740 | -0.08(-0.85%) |
Aug 02, 2019 | 9.784 | 9.810 | 9.720 | 9.772 | 78,657 | -0.01(-0.13%) |
Aug 01, 2019 | 9.842 | 9.842 | 9.784 | 9.784 | 118,962 | -0.04(-0.39%) |
Jul 31, 2019 | 9.810 | 9.829 | 9.794 | 9.823 | 141,095 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.791 | 9.720 | 9.784 | 89,393 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.752 | 9.675 | 9.727 | 139,341 | -0.01(-0.07%) |
Jul 26, 2019 | 9.752 | 9.752 | 9.714 | 9.733 | 181,456 | +0.01(+0.07%) |
Jul 25, 2019 | 9.778 | 9.784 | 9.720 | 9.727 | 117,454 | -0.05(-0.53%) |
Jul 24, 2019 | 9.746 | 9.784 | 9.740 | 9.778 | 120,163 | +0.04(+0.40%) |
Jul 23, 2019 | 9.784 | 9.791 | 9.733 | 9.740 | 132,718 | -0.04(-0.46%) |
Jul 22, 2019 | 9.733 | 9.791 | 9.733 | 9.784 | 111,539 | +0.07(+0.73%) |
Jul 19, 2019 | 9.791 | 9.805 | 9.707 | 9.714 | 114,014 | -0.08(-0.80%) |
Jul 18, 2019 | 9.799 | 9.815 | 9.742 | 9.793 | 117,650 | -0.04(-0.39%) |
Jul 17, 2019 | 9.856 | 9.856 | 9.793 | 9.831 | 81,522 | -0.03(-0.26%) |
Jul 16, 2019 | 9.799 | 9.869 | 9.773 | 9.856 | 165,426 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.799 | 9.757 | 9.799 | 111,126 | +0.03(+0.26%) |
Jul 12, 2019 | 9.780 | 9.780 | 9.748 | 9.773 | 100,700 | +0.00(+0.00%) |
Jul 11, 2019 | 9.786 | 9.812 | 9.729 | 9.773 | 150,342 | +0.02(+0.20%) |
Jul 10, 2019 | 9.716 | 9.780 | 9.691 | 9.754 | 229,094 | +0.10(+0.99%) |
Jul 09, 2019 | 9.652 | 9.716 | 9.633 | 9.659 | 139,983 | +0.02(+0.20%) |
Jul 08, 2019 | 9.678 | 9.678 | 9.610 | 9.639 | 149,957 | -0.04(-0.46%) |
Jul 05, 2019 | 9.684 | 9.697 | 9.633 | 9.684 | 83,133 | -0.01(-0.13%) |
Jul 03, 2019 | 9.652 | 9.697 | 9.627 | 9.697 | 63,683 | +0.07(+0.73%) |
Jul 02, 2019 | 9.633 | 9.665 | 9.588 | 9.627 | 75,975 | -0.01(-0.07%) |
Jul 01, 2019 | 9.665 | 9.684 | 9.627 | 9.633 | 100,248 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.606 | 9.646 | 79,054 | +0.04(+0.40%) |
Jun 27, 2019 | 9.588 | 9.646 | 9.582 | 9.608 | 173,983 | +0.01(+0.13%) |
Jun 26, 2019 | 9.620 | 9.620 | 9.563 | 9.595 | 134,415 | +0.02(+0.20%) |
Jun 25, 2019 | 9.620 | 9.620 | 9.569 | 9.576 | 64,961 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.639 | 9.569 | 9.595 | 99,254 | +0.01(+0.13%) |
Jun 21, 2019 | 9.614 | 9.614 | 9.557 | 9.582 | 100,230 | +0.00(+0.00%) |
Jun 20, 2019 | 9.620 | 9.639 | 9.563 | 9.582 | 193,139 | +0.00(+0.00%) |
Jun 19, 2019 | 9.614 | 9.620 | 9.570 | 9.582 | 114,499 | +0.00(+0.00%) |
Jun 18, 2019 | 9.678 | 9.678 | 9.582 | 9.582 | 132,123 | -0.04(-0.41%) |
Jun 17, 2019 | 9.666 | 9.666 | 9.609 | 9.622 | 158,622 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.628 | 9.654 | 49,761 | +0.01(+0.13%) |
Jun 13, 2019 | 9.647 | 9.663 | 9.616 | 9.641 | 49,029 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.622 | 69,427 | +0.04(+0.40%) |
Jun 11, 2019 | 9.584 | 9.609 | 9.546 | 9.584 | 105,983 | +0.03(+0.33%) |
Jun 10, 2019 | 9.533 | 9.559 | 9.533 | 9.552 | 94,776 | +0.01(+0.13%) |
Jun 07, 2019 | 9.527 | 9.556 | 9.527 | 9.540 | 73,772 | +0.03(+0.27%) |
Jun 06, 2019 | 9.514 | 9.540 | 9.502 | 9.514 | 104,299 | -0.02(-0.20%) |
Jun 05, 2019 | 9.571 | 9.584 | 9.486 | 9.533 | 151,071 | -0.02(-0.20%) |
Jun 04, 2019 | 9.533 | 9.552 | 9.489 | 9.552 | 191,555 | +0.09(+0.94%) |
Jun 03, 2019 | 9.527 | 9.546 | 9.464 | 9.464 | 146,294 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.603 | 9.527 | 9.527 | 140,121 | -0.08(-0.79%) |
May 30, 2019 | 9.584 | 9.647 | 9.578 | 9.603 | 173,310 | +0.03(+0.33%) |
May 29, 2019 | 9.622 | 9.647 | 9.571 | 9.571 | 134,088 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.628 | 9.628 | 147,571 | -0.01(-0.07%) |
May 24, 2019 | 9.622 | 9.635 | 9.603 | 9.635 | 79,459 | +0.03(+0.33%) |
May 23, 2019 | 9.584 | 9.603 | 9.559 | 9.603 | 115,599 | -0.01(-0.07%) |
May 22, 2019 | 9.565 | 9.628 | 9.565 | 9.609 | 171,652 | +0.02(+0.20%) |
May 21, 2019 | 9.590 | 9.590 | 9.546 | 9.590 | 107,269 | +0.03(+0.31%) |
May 20, 2019 | 9.535 | 9.567 | 9.510 | 9.560 | 123,839 | +0.02(+0.20%) |
May 17, 2019 | 9.516 | 9.554 | 9.491 | 9.541 | 108,662 | +0.01(+0.13%) |
May 16, 2019 | 9.510 | 9.541 | 9.504 | 9.529 | 150,902 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.535 | 9.466 | 9.510 | 108,755 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.516 | 9.466 | 9.479 | 134,624 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.560 | 9.485 | 9.491 | 160,178 | -0.09(-0.92%) |
May 10, 2019 | 9.541 | 9.585 | 9.523 | 9.579 | 95,457 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.560 | 9.504 | 9.548 | 111,946 | -0.01(-0.07%) |
May 08, 2019 | 9.541 | 9.560 | 9.529 | 9.554 | 80,420 | +0.01(+0.13%) |
May 07, 2019 | 9.585 | 9.585 | 9.529 | 9.541 | 193,071 | -0.06(-0.59%) |
May 06, 2019 | 9.554 | 9.600 | 9.536 | 9.598 | 89,230 | +0.00(+0.00%) |
May 03, 2019 | 9.598 | 9.611 | 9.585 | 9.598 | 107,867 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.615 | 9.554 | 9.579 | 103,955 | -0.02(-0.20%) |
May 01, 2019 | 9.579 | 9.598 | 9.529 | 9.598 | 93,755 | +0.04(+0.46%) |
Apr 30, 2019 | 9.504 | 9.560 | 9.501 | 9.554 | 181,570 | +0.08(+0.80%) |
Apr 29, 2019 | 9.441 | 9.491 | 9.441 | 9.479 | 125,585 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.466 | 9.416 | 9.435 | 92,753 | +0.01(+0.07%) |
Apr 25, 2019 | 9.428 | 9.453 | 9.422 | 9.428 | 87,067 | -0.03(-0.27%) |
Apr 24, 2019 | 9.466 | 9.466 | 9.435 | 9.453 | 128,031 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.403 | 9.460 | 135,155 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.384 | 9.422 | 158,891 | +0.01(+0.13%) |
Apr 18, 2019 | 9.428 | 9.447 | 9.378 | 9.409 | 158,300 | -0.00(-0.02%) |
Apr 17, 2019 | 9.398 | 9.417 | 9.392 | 9.411 | 93,032 | +0.03(+0.33%) |
Apr 16, 2019 | 9.442 | 9.455 | 9.380 | 9.380 | 118,965 | -0.07(-0.73%) |
Apr 15, 2019 | 9.442 | 9.461 | 9.436 | 9.448 | 110,651 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.461 | 9.411 | 9.436 | 122,582 | +0.01(+0.07%) |
Apr 11, 2019 | 9.398 | 9.430 | 9.386 | 9.430 | 95,436 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.436 | 9.361 | 9.392 | 142,923 | +0.02(+0.20%) |
Apr 09, 2019 | 9.423 | 9.436 | 9.374 | 9.374 | 107,742 | -0.05(-0.53%) |
Apr 08, 2019 | 9.367 | 9.436 | 9.367 | 9.423 | 127,078 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.392 | 9.349 | 9.355 | 108,481 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.386 | 9.367 | 9.380 | 84,332 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.398 | 9.361 | 9.374 | 119,834 | +0.00(+0.00%) |
Apr 02, 2019 | 9.392 | 9.392 | 9.355 | 9.374 | 125,043 | -0.02(-0.20%) |
Apr 01, 2019 | 9.280 | 9.392 | 9.261 | 9.392 | 178,920 | +0.13(+1.42%) |
Mar 29, 2019 | 9.292 | 9.324 | 9.255 | 9.261 | 160,879 | -0.04(-0.40%) |
Mar 28, 2019 | 9.286 | 9.311 | 9.286 | 9.299 | 82,822 | +0.01(+0.13%) |
Mar 27, 2019 | 9.280 | 9.299 | 9.261 | 9.286 | 88,187 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.305 | 9.242 | 9.261 | 110,260 | +0.01(+0.14%) |
Mar 25, 2019 | 9.280 | 9.280 | 9.211 | 9.249 | 132,956 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.330 | 9.261 | 9.286 | 187,319 | -0.03(-0.33%) |
Mar 21, 2019 | 9.330 | 9.336 | 9.292 | 9.317 | 143,190 | -0.01(-0.13%) |
Mar 20, 2019 | 9.336 | 9.341 | 9.311 | 9.330 | 89,558 | +0.00(+0.00%) |
Mar 19, 2019 | 9.361 | 9.361 | 9.311 | 9.330 | 122,867 | +0.02(+0.18%) |
Mar 18, 2019 | 9.263 | 9.319 | 9.263 | 9.313 | 166,252 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.269 | 9.247 | 9.263 | 54,712 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.226 | 9.245 | 91,726 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.276 | 9.238 | 9.245 | 59,926 | -0.01(-0.07%) |
Mar 12, 2019 | 9.232 | 9.263 | 9.232 | 9.251 | 97,631 | +0.01(+0.13%) |
Mar 11, 2019 | 9.207 | 9.245 | 9.196 | 9.238 | 96,461 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.207 | 9.170 | 9.207 | 74,079 | -0.01(-0.13%) |
Mar 07, 2019 | 9.201 | 9.220 | 9.176 | 9.220 | 109,133 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.176 | 9.214 | 158,423 | -0.02(-0.20%) |
Mar 05, 2019 | 9.195 | 9.238 | 9.176 | 9.232 | 106,102 | +0.04(+0.40%) |
Mar 04, 2019 | 9.232 | 9.232 | 9.183 | 9.195 | 185,863 | -0.02(-0.20%) |