Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.344 | 7.406 | 7.335 | 7.406 | 123,280 | -0.03(-0.35%) |
Dec 30, 2019 | 7.432 | 7.480 | 7.406 | 7.432 | 202,641 | -0.03(-0.35%) |
Dec 27, 2019 | 7.537 | 7.537 | 7.458 | 7.458 | 201,369 | -0.03(-0.35%) |
Dec 26, 2019 | 7.476 | 7.502 | 7.476 | 7.485 | 116,186 | +0.04(+0.47%) |
Dec 24, 2019 | 7.467 | 7.520 | 7.450 | 7.450 | 176,098 | +0.04(+0.59%) |
Dec 23, 2019 | 7.362 | 7.428 | 7.362 | 7.406 | 461,436 | +0.31(+4.33%) |
Dec 20, 2019 | 7.168 | 7.177 | 7.089 | 7.098 | 346,164 | +0.07(+1.00%) |
Dec 19, 2019 | 7.010 | 7.072 | 6.958 | 7.028 | 569,912 | -0.49(-6.54%) |
Dec 18, 2019 | 7.537 | 7.564 | 7.493 | 7.520 | 199,319 | +0.10(+1.30%) |
Dec 17, 2019 | 7.414 | 7.454 | 7.388 | 7.423 | 324,385 | -0.21(-2.76%) |
Dec 16, 2019 | 7.643 | 7.655 | 7.608 | 7.634 | 272,564 | -0.05(-0.69%) |
Dec 13, 2019 | 7.713 | 7.731 | 7.625 | 7.687 | 420,383 | +0.24(+3.18%) |
Dec 12, 2019 | 7.423 | 7.485 | 7.406 | 7.450 | 293,997 | +0.00(+0.00%) |
Dec 11, 2019 | 7.388 | 7.467 | 7.370 | 7.450 | 271,532 | +0.17(+2.29%) |
Dec 10, 2019 | 7.265 | 7.309 | 7.256 | 7.283 | 233,357 | -0.06(-0.84%) |
Dec 09, 2019 | 7.353 | 7.379 | 7.344 | 7.344 | 162,377 | -0.03(-0.36%) |
Dec 06, 2019 | 7.362 | 7.379 | 7.327 | 7.370 | 126,012 | +0.09(+1.21%) |
Dec 05, 2019 | 7.300 | 7.309 | 7.265 | 7.283 | 230,937 | +0.07(+0.97%) |
Dec 04, 2019 | 7.160 | 7.221 | 7.151 | 7.212 | 312,978 | -0.02(-0.24%) |
Dec 03, 2019 | 7.177 | 7.239 | 7.151 | 7.230 | 226,520 | -0.04(-0.48%) |
Dec 02, 2019 | 7.309 | 7.322 | 7.221 | 7.265 | 304,540 | -0.08(-1.08%) |
Nov 29, 2019 | 7.362 | 7.362 | 7.309 | 7.344 | 106,319 | -0.09(-1.18%) |
Nov 27, 2019 | 7.432 | 7.450 | 7.392 | 7.432 | 208,996 | +0.07(+0.95%) |
Nov 26, 2019 | 7.283 | 7.379 | 7.269 | 7.362 | 274,821 | -0.04(-0.48%) |
Nov 25, 2019 | 7.388 | 7.441 | 7.370 | 7.397 | 291,097 | +0.06(+0.84%) |
Nov 22, 2019 | 7.318 | 7.344 | 7.300 | 7.335 | 174,846 | +0.11(+1.46%) |
Nov 21, 2019 | 7.247 | 7.252 | 7.204 | 7.230 | 267,540 | -0.01(-0.12%) |
Nov 20, 2019 | 7.177 | 7.300 | 7.146 | 7.239 | 598,289 | -0.33(-4.41%) |
Nov 19, 2019 | 7.634 | 7.643 | 7.524 | 7.573 | 292,946 | -0.02(-0.23%) |
Nov 18, 2019 | 7.669 | 7.669 | 7.590 | 7.590 | 275,084 | -0.06(-0.80%) |
Nov 15, 2019 | 7.687 | 7.722 | 7.643 | 7.652 | 306,323 | -0.11(-1.36%) |
Nov 14, 2019 | 7.731 | 7.775 | 7.722 | 7.757 | 279,805 | +0.02(+0.23%) |
Nov 13, 2019 | 7.757 | 7.788 | 7.713 | 7.739 | 148,313 | -0.05(-0.68%) |
Nov 12, 2019 | 7.810 | 7.845 | 7.783 | 7.792 | 134,359 | -0.03(-0.34%) |
Nov 11, 2019 | 7.766 | 7.854 | 7.757 | 7.819 | 263,508 | -0.09(-1.11%) |
Nov 08, 2019 | 7.933 | 7.959 | 7.880 | 7.906 | 183,839 | -0.03(-0.33%) |
Nov 07, 2019 | 7.933 | 7.985 | 7.924 | 7.933 | 173,174 | +0.03(+0.33%) |
Nov 06, 2019 | 7.880 | 7.941 | 7.880 | 7.906 | 138,717 | -0.01(-0.11%) |
Nov 05, 2019 | 7.880 | 7.924 | 7.871 | 7.915 | 195,675 | +0.07(+0.90%) |
Nov 04, 2019 | 7.862 | 7.915 | 7.845 | 7.845 | 251,266 | +0.10(+1.25%) |
Nov 01, 2019 | 7.731 | 7.766 | 7.722 | 7.748 | 190,327 | +0.02(+0.23%) |
Oct 31, 2019 | 7.748 | 7.757 | 7.696 | 7.731 | 192,349 | -0.04(-0.45%) |
Oct 30, 2019 | 7.696 | 7.783 | 7.687 | 7.766 | 222,995 | +0.12(+1.61%) |
Oct 29, 2019 | 7.608 | 7.660 | 7.603 | 7.643 | 221,581 | -0.01(-0.11%) |
Oct 28, 2019 | 7.581 | 7.665 | 7.577 | 7.652 | 350,924 | +0.10(+1.28%) |
Oct 25, 2019 | 7.520 | 7.590 | 7.520 | 7.555 | 285,264 | -0.03(-0.35%) |
Oct 24, 2019 | 7.652 | 7.669 | 7.564 | 7.581 | 181,804 | -0.06(-0.80%) |
Oct 23, 2019 | 7.590 | 7.652 | 7.590 | 7.643 | 270,175 | +0.01(+0.12%) |
Oct 22, 2019 | 7.643 | 7.691 | 7.616 | 7.634 | 609,573 | -0.02(-0.23%) |
Oct 21, 2019 | 7.678 | 7.696 | 7.634 | 7.652 | 270,835 | +0.04(+0.46%) |
Oct 18, 2019 | 7.608 | 7.634 | 7.581 | 7.616 | 267,164 | -0.04(-0.57%) |
Oct 17, 2019 | 7.660 | 7.687 | 7.638 | 7.660 | 283,770 | +0.03(+0.35%) |
Oct 16, 2019 | 7.687 | 7.704 | 7.625 | 7.634 | 779,904 | -0.02(-0.23%) |
Oct 15, 2019 | 7.573 | 7.696 | 7.555 | 7.652 | 365,777 | +0.10(+1.28%) |
Oct 14, 2019 | 7.564 | 7.608 | 7.546 | 7.555 | 306,046 | -0.08(-1.04%) |
Oct 11, 2019 | 7.625 | 7.678 | 7.612 | 7.634 | 348,668 | +0.11(+1.52%) |
Oct 10, 2019 | 7.485 | 7.533 | 7.450 | 7.520 | 619,251 | +0.03(+0.35%) |
Oct 09, 2019 | 7.441 | 7.511 | 7.432 | 7.493 | 524,764 | -0.04(-0.58%) |
Oct 08, 2019 | 7.573 | 7.586 | 7.515 | 7.537 | 799,969 | -0.13(-1.72%) |
Oct 07, 2019 | 7.704 | 7.731 | 7.660 | 7.669 | 346,313 | -0.13(-1.69%) |
Oct 04, 2019 | 7.731 | 7.810 | 7.696 | 7.801 | 257,147 | +0.14(+1.83%) |
Oct 03, 2019 | 7.783 | 7.792 | 7.652 | 7.660 | 472,333 | -0.05(-0.68%) |
Oct 02, 2019 | 7.827 | 7.836 | 7.713 | 7.713 | 737,597 | -0.30(-3.73%) |
Oct 01, 2019 | 7.941 | 8.056 | 7.933 | 8.012 | 481,705 | +0.07(+0.88%) |
Sep 30, 2019 | 7.924 | 7.959 | 7.906 | 7.941 | 702,750 | +0.11(+1.35%) |
Sep 27, 2019 | 7.889 | 7.906 | 7.836 | 7.836 | 289,703 | -0.11(-1.33%) |
Sep 26, 2019 | 7.950 | 8.069 | 7.880 | 7.941 | 1,042,298 | -1.37(-14.72%) |
Sep 25, 2019 | 9.259 | 9.334 | 9.198 | 9.312 | 409,876 | -0.04(-0.47%) |
Sep 24, 2019 | 9.356 | 9.391 | 9.329 | 9.356 | 256,130 | +0.08(+0.85%) |
Sep 23, 2019 | 9.277 | 9.294 | 9.242 | 9.277 | 185,905 | +0.02(+0.19%) |
Sep 20, 2019 | 9.356 | 9.365 | 9.246 | 9.259 | 229,030 | -0.22(-2.32%) |
Sep 19, 2019 | 9.479 | 9.496 | 9.409 | 9.479 | 297,595 | +0.07(+0.75%) |
Sep 18, 2019 | 9.347 | 9.413 | 9.321 | 9.409 | 154,993 | -0.11(-1.20%) |
Sep 17, 2019 | 9.496 | 9.523 | 9.479 | 9.523 | 157,900 | +0.07(+0.74%) |
Sep 16, 2019 | 9.532 | 9.540 | 9.452 | 9.452 | 141,393 | -0.10(-1.01%) |
Sep 13, 2019 | 9.479 | 9.558 | 9.470 | 9.549 | 345,367 | +0.22(+2.35%) |
Sep 12, 2019 | 9.277 | 9.356 | 9.242 | 9.329 | 189,331 | -0.03(-0.28%) |
Sep 11, 2019 | 9.373 | 9.417 | 9.338 | 9.356 | 207,417 | +0.00(+0.00%) |
Sep 10, 2019 | 9.329 | 9.373 | 9.281 | 9.356 | 153,797 | +0.11(+1.14%) |
Sep 09, 2019 | 9.268 | 9.290 | 9.237 | 9.250 | 149,490 | +0.02(+0.19%) |
Sep 06, 2019 | 9.233 | 9.250 | 9.233 | 9.233 | 122,597 | +0.12(+1.35%) |
Sep 05, 2019 | 9.075 | 9.136 | 9.031 | 9.110 | 241,624 | +0.07(+0.78%) |
Sep 04, 2019 | 9.004 | 9.057 | 8.978 | 9.040 | 159,278 | +0.16(+1.78%) |
Sep 03, 2019 | 8.838 | 8.881 | 8.811 | 8.881 | 201,629 | +0.02(+0.20%) |
Aug 30, 2019 | 8.899 | 8.917 | 8.829 | 8.864 | 139,217 | -0.04(-0.39%) |
Aug 29, 2019 | 8.934 | 8.978 | 8.890 | 8.899 | 170,421 | +0.10(+1.10%) |
Aug 28, 2019 | 8.741 | 8.846 | 8.732 | 8.802 | 180,325 | +0.07(+0.80%) |
Aug 27, 2019 | 8.679 | 8.732 | 8.662 | 8.732 | 419,016 | +0.00(+0.00%) |
Aug 26, 2019 | 8.758 | 8.785 | 8.697 | 8.732 | 106,448 | +0.02(+0.20%) |
Aug 23, 2019 | 8.802 | 8.838 | 8.715 | 8.715 | 176,895 | -0.08(-0.90%) |
Aug 22, 2019 | 8.758 | 8.820 | 8.741 | 8.794 | 206,474 | +0.00(+0.00%) |
Aug 21, 2019 | 8.811 | 8.846 | 8.780 | 8.794 | 159,447 | +0.11(+1.21%) |
Aug 20, 2019 | 8.671 | 8.723 | 8.662 | 8.688 | 157,410 | -0.02(-0.20%) |
Aug 19, 2019 | 8.644 | 8.741 | 8.644 | 8.706 | 142,603 | +0.04(+0.51%) |
Aug 16, 2019 | 8.618 | 8.671 | 8.600 | 8.662 | 145,136 | +0.11(+1.34%) |
Aug 15, 2019 | 8.548 | 8.565 | 8.495 | 8.548 | 265,287 | +0.08(+0.98%) |
Aug 14, 2019 | 8.500 | 8.521 | 8.447 | 8.465 | 310,393 | -0.10(-1.12%) |
Aug 13, 2019 | 8.543 | 8.622 | 8.534 | 8.561 | 150,569 | -0.02(-0.20%) |
Aug 12, 2019 | 8.630 | 8.691 | 8.569 | 8.578 | 168,917 | -0.10(-1.20%) |
Aug 09, 2019 | 8.752 | 8.761 | 8.656 | 8.683 | 170,692 | -0.09(-0.99%) |
Aug 08, 2019 | 8.735 | 8.787 | 8.709 | 8.770 | 129,450 | +0.06(+0.70%) |
Aug 07, 2019 | 8.639 | 8.735 | 8.613 | 8.709 | 212,049 | +0.12(+1.42%) |
Aug 06, 2019 | 8.613 | 8.613 | 8.534 | 8.587 | 209,788 | +0.01(+0.10%) |
Aug 05, 2019 | 8.630 | 8.639 | 8.547 | 8.578 | 307,981 | -0.22(-2.48%) |
Aug 02, 2019 | 8.770 | 8.805 | 8.717 | 8.796 | 430,515 | -0.09(-0.98%) |
Aug 01, 2019 | 9.005 | 9.031 | 8.857 | 8.883 | 329,904 | -0.31(-3.32%) |
Jul 31, 2019 | 9.284 | 9.323 | 9.118 | 9.188 | 342,001 | -0.26(-2.77%) |
Jul 30, 2019 | 9.519 | 9.546 | 9.424 | 9.450 | 232,284 | -0.37(-3.73%) |
Jul 29, 2019 | 10.02 | 10.02 | 9.777 | 9.816 | 243,839 | -0.16(-1.57%) |
Jul 26, 2019 | 10.03 | 10.03 | 9.864 | 9.973 | 567,253 | +0.53(+5.63%) |
Jul 25, 2019 | 9.467 | 9.502 | 9.424 | 9.441 | 158,856 | -0.09(-0.91%) |
Jul 24, 2019 | 9.528 | 9.598 | 9.519 | 9.528 | 183,281 | -0.06(-0.64%) |
Jul 23, 2019 | 9.650 | 9.676 | 9.554 | 9.589 | 182,731 | -0.04(-0.45%) |
Jul 22, 2019 | 9.694 | 9.719 | 9.607 | 9.633 | 330,623 | +0.08(+0.82%) |
Jul 19, 2019 | 9.563 | 9.615 | 9.524 | 9.554 | 326,930 | +0.03(+0.37%) |
Jul 18, 2019 | 9.537 | 9.546 | 9.450 | 9.519 | 346,351 | +0.03(+0.28%) |
Jul 17, 2019 | 9.519 | 9.554 | 9.485 | 9.493 | 257,641 | -0.10(-1.00%) |
Jul 16, 2019 | 9.580 | 9.633 | 9.572 | 9.589 | 460,783 | +0.21(+2.23%) |
Jul 15, 2019 | 9.406 | 9.450 | 9.371 | 9.380 | 153,736 | +0.10(+1.03%) |
Jul 12, 2019 | 9.223 | 9.284 | 9.223 | 9.284 | 128,936 | +0.10(+1.04%) |
Jul 11, 2019 | 9.267 | 9.284 | 9.171 | 9.188 | 156,099 | -0.08(-0.85%) |
Jul 10, 2019 | 9.267 | 9.293 | 9.241 | 9.267 | 195,842 | +0.11(+1.24%) |
Jul 09, 2019 | 9.092 | 9.162 | 9.092 | 9.153 | 142,301 | +0.05(+0.57%) |
Jul 08, 2019 | 9.153 | 9.162 | 9.092 | 9.101 | 216,252 | -0.09(-0.95%) |
Jul 05, 2019 | 9.188 | 9.193 | 9.118 | 9.188 | 204,188 | -0.03(-0.38%) |
Jul 03, 2019 | 9.162 | 9.232 | 9.162 | 9.223 | 105,306 | +0.14(+1.54%) |
Jul 02, 2019 | 9.145 | 9.145 | 9.066 | 9.084 | 214,803 | -0.02(-0.19%) |
Jul 01, 2019 | 9.145 | 9.153 | 9.075 | 9.101 | 209,741 | +0.07(+0.77%) |
Jun 28, 2019 | 9.066 | 9.092 | 9.023 | 9.031 | 133,639 | +0.11(+1.27%) |
Jun 27, 2019 | 8.935 | 8.953 | 8.905 | 8.918 | 127,258 | -0.01(-0.10%) |
Jun 26, 2019 | 8.962 | 8.988 | 8.927 | 8.927 | 223,447 | -0.03(-0.29%) |
Jun 25, 2019 | 9.057 | 9.084 | 8.953 | 8.953 | 249,274 | -0.13(-1.44%) |
Jun 24, 2019 | 9.101 | 9.123 | 9.066 | 9.084 | 210,138 | +0.09(+0.97%) |
Jun 21, 2019 | 9.040 | 9.057 | 8.979 | 8.996 | 149,929 | +0.02(+0.19%) |
Jun 20, 2019 | 8.988 | 9.023 | 8.953 | 8.979 | 191,373 | -0.04(-0.48%) |
Jun 19, 2019 | 9.005 | 9.049 | 8.996 | 9.023 | 238,841 | -0.03(-0.29%) |
Jun 18, 2019 | 8.944 | 9.066 | 8.935 | 9.049 | 290,058 | +0.23(+2.57%) |
Jun 17, 2019 | 8.839 | 8.870 | 8.813 | 8.822 | 126,171 | +0.08(+0.90%) |
Jun 14, 2019 | 8.717 | 8.761 | 8.639 | 8.744 | 176,886 | -0.21(-2.34%) |
Jun 13, 2019 | 8.979 | 8.988 | 8.909 | 8.953 | 199,455 | +0.08(+0.88%) |
Jun 12, 2019 | 8.918 | 8.918 | 8.853 | 8.874 | 231,805 | -0.03(-0.39%) |
Jun 11, 2019 | 8.909 | 8.953 | 8.857 | 8.909 | 359,782 | +0.00(+0.00%) |
Jun 10, 2019 | 8.918 | 8.935 | 8.883 | 8.909 | 187,325 | +0.06(+0.69%) |
Jun 07, 2019 | 8.805 | 8.866 | 8.805 | 8.848 | 658,793 | +0.24(+2.84%) |
Jun 06, 2019 | 8.604 | 8.630 | 8.587 | 8.604 | 96,111 | +0.05(+0.61%) |
Jun 05, 2019 | 8.613 | 8.639 | 8.543 | 8.552 | 189,405 | +0.05(+0.62%) |
Jun 04, 2019 | 8.630 | 8.630 | 8.456 | 8.500 | 391,401 | -0.17(-1.91%) |
Jun 03, 2019 | 8.613 | 8.691 | 8.587 | 8.665 | 191,721 | +0.01(+0.10%) |
May 31, 2019 | 8.595 | 8.661 | 8.561 | 8.656 | 171,265 | -0.04(-0.50%) |
May 30, 2019 | 8.700 | 8.748 | 8.691 | 8.700 | 230,155 | +0.01(+0.10%) |
May 29, 2019 | 8.656 | 8.709 | 8.613 | 8.691 | 200,250 | -0.17(-1.97%) |
May 28, 2019 | 8.962 | 9.031 | 8.866 | 8.866 | 187,902 | -0.01(-0.10%) |
May 24, 2019 | 8.927 | 8.962 | 8.848 | 8.874 | 179,410 | +0.03(+0.30%) |
May 23, 2019 | 8.839 | 8.892 | 8.822 | 8.848 | 244,911 | +0.00(+0.00%) |
May 22, 2019 | 8.796 | 8.879 | 8.791 | 8.848 | 221,304 | +0.19(+2.22%) |
May 21, 2019 | 8.709 | 8.726 | 8.656 | 8.656 | 169,884 | -0.17(-1.97%) |
May 20, 2019 | 8.883 | 8.892 | 8.813 | 8.831 | 166,299 | -0.03(-0.39%) |
May 17, 2019 | 8.901 | 8.927 | 8.857 | 8.866 | 158,188 | -0.12(-1.36%) |
May 16, 2019 | 8.970 | 9.044 | 8.962 | 8.988 | 438,144 | +0.03(+0.29%) |
May 15, 2019 | 8.927 | 8.992 | 8.918 | 8.962 | 330,336 | +0.02(+0.19%) |
May 14, 2019 | 8.970 | 8.979 | 8.935 | 8.944 | 211,012 | -0.02(-0.19%) |
May 13, 2019 | 9.057 | 9.057 | 8.944 | 8.962 | 225,341 | -0.17(-1.91%) |
May 10, 2019 | 9.153 | 9.171 | 9.092 | 9.136 | 220,018 | +0.01(+0.10%) |
May 09, 2019 | 9.101 | 9.197 | 9.101 | 9.127 | 199,219 | -0.02(-0.19%) |
May 08, 2019 | 9.171 | 9.197 | 9.118 | 9.145 | 249,325 | -0.01(-0.10%) |
May 07, 2019 | 9.145 | 9.171 | 9.110 | 9.153 | 180,859 | -0.08(-0.85%) |
May 06, 2019 | 9.197 | 9.241 | 9.153 | 9.232 | 71,032 | -0.08(-0.84%) |
May 03, 2019 | 9.232 | 9.319 | 9.223 | 9.310 | 110,926 | +0.15(+1.62%) |
May 02, 2019 | 9.206 | 9.214 | 9.114 | 9.162 | 163,038 | -0.03(-0.28%) |
May 01, 2019 | 9.249 | 9.302 | 9.188 | 9.188 | 185,956 | -0.26(-2.77%) |
Apr 30, 2019 | 9.424 | 9.480 | 9.424 | 9.450 | 213,288 | +0.00(+0.00%) |
Apr 29, 2019 | 9.546 | 9.554 | 9.445 | 9.450 | 282,145 | -0.21(-2.17%) |
Apr 26, 2019 | 9.598 | 9.694 | 9.589 | 9.659 | 156,582 | -0.05(-0.54%) |
Apr 25, 2019 | 9.764 | 9.790 | 9.685 | 9.711 | 254,881 | -0.02(-0.18%) |
Apr 24, 2019 | 9.746 | 9.859 | 9.711 | 9.729 | 300,264 | -0.03(-0.27%) |
Apr 23, 2019 | 9.781 | 9.816 | 9.737 | 9.755 | 445,379 | +0.24(+2.57%) |
Apr 22, 2019 | 9.502 | 9.537 | 9.502 | 9.511 | 171,140 | -0.04(-0.46%) |
Apr 18, 2019 | 9.519 | 9.580 | 9.511 | 9.554 | 156,582 | +0.03(+0.27%) |
Apr 17, 2019 | 9.415 | 9.580 | 9.406 | 9.528 | 294,119 | +0.14(+1.49%) |
Apr 16, 2019 | 9.406 | 9.432 | 9.389 | 9.389 | 133,068 | -0.17(-1.82%) |
Apr 15, 2019 | 9.554 | 9.598 | 9.546 | 9.563 | 203,503 | -0.03(-0.36%) |
Apr 12, 2019 | 9.572 | 9.624 | 9.537 | 9.598 | 175,510 | +0.07(+0.73%) |
Apr 11, 2019 | 9.537 | 9.563 | 9.502 | 9.528 | 201,306 | +0.10(+1.11%) |
Apr 10, 2019 | 9.467 | 9.467 | 9.402 | 9.424 | 124,836 | +0.04(+0.46%) |
Apr 09, 2019 | 9.415 | 9.441 | 9.371 | 9.380 | 238,538 | -0.20(-2.09%) |
Apr 08, 2019 | 9.563 | 9.607 | 9.537 | 9.580 | 302,427 | +0.01(+0.09%) |
Apr 05, 2019 | 9.607 | 9.672 | 9.554 | 9.572 | 178,148 | -0.02(-0.18%) |
Apr 04, 2019 | 9.607 | 9.637 | 9.572 | 9.589 | 244,385 | -0.02(-0.19%) |
Apr 03, 2019 | 9.659 | 9.685 | 9.582 | 9.607 | 396,079 | +0.02(+0.18%) |
Apr 02, 2019 | 9.582 | 9.625 | 9.513 | 9.590 | 215,310 | -0.03(-0.27%) |
Apr 01, 2019 | 9.565 | 9.616 | 9.530 | 9.616 | 161,114 | +0.19(+2.00%) |
Mar 29, 2019 | 9.517 | 9.517 | 9.401 | 9.427 | 270,912 | +0.05(+0.55%) |
Mar 28, 2019 | 9.427 | 9.444 | 9.350 | 9.376 | 211,355 | -0.08(-0.82%) |
Mar 27, 2019 | 9.410 | 9.477 | 9.384 | 9.453 | 364,135 | -0.03(-0.27%) |
Mar 26, 2019 | 9.436 | 9.487 | 9.380 | 9.479 | 767,558 | +0.11(+1.19%) |
Mar 25, 2019 | 9.419 | 9.444 | 9.341 | 9.367 | 212,076 | -0.25(-2.59%) |
Mar 22, 2019 | 9.487 | 9.668 | 9.487 | 9.616 | 471,942 | +0.21(+2.19%) |
Mar 21, 2019 | 9.410 | 9.436 | 9.358 | 9.410 | 200,653 | +0.06(+0.64%) |
Mar 20, 2019 | 9.436 | 9.453 | 9.277 | 9.350 | 180,399 | -0.16(-1.71%) |
Mar 19, 2019 | 9.496 | 9.565 | 9.479 | 9.513 | 314,593 | +0.09(+0.91%) |
Mar 18, 2019 | 9.453 | 9.487 | 9.393 | 9.427 | 254,907 | -0.03(-0.36%) |
Mar 15, 2019 | 9.444 | 9.504 | 9.433 | 9.462 | 305,272 | +0.04(+0.46%) |
Mar 14, 2019 | 9.462 | 9.522 | 9.419 | 9.419 | 166,034 | -0.04(-0.45%) |
Mar 13, 2019 | 9.341 | 9.479 | 9.316 | 9.462 | 260,652 | +0.15(+1.57%) |
Mar 12, 2019 | 9.324 | 9.367 | 9.281 | 9.316 | 339,462 | +0.00(+0.00%) |
Mar 11, 2019 | 9.281 | 9.328 | 9.273 | 9.316 | 264,956 | +0.13(+1.40%) |
Mar 08, 2019 | 9.221 | 9.255 | 9.187 | 9.187 | 165,506 | -0.08(-0.83%) |
Mar 07, 2019 | 9.324 | 9.341 | 9.255 | 9.264 | 173,220 | -0.09(-0.92%) |
Mar 06, 2019 | 9.393 | 9.410 | 9.333 | 9.350 | 304,904 | -0.08(-0.82%) |
Mar 05, 2019 | 9.444 | 9.470 | 9.406 | 9.427 | 221,054 | -0.15(-1.61%) |
Mar 04, 2019 | 9.625 | 9.650 | 9.522 | 9.582 | 362,574 | -0.03(-0.36%) |
Mar 01, 2019 | 9.762 | 9.779 | 9.590 | 9.616 | 354,772 | -0.13(-1.32%) |
Feb 28, 2019 | 9.702 | 9.809 | 9.693 | 9.745 | 514,373 | +0.11(+1.16%) |
Feb 27, 2019 | 9.642 | 9.728 | 9.590 | 9.633 | 1,990,043 | -0.29(-2.94%) |
Feb 26, 2019 | 9.771 | 9.934 | 9.771 | 9.925 | 1,514,337 | +0.22(+2.30%) |
Feb 25, 2019 | 9.702 | 9.711 | 9.607 | 9.702 | 3,275,316 | -0.52(-5.04%) |
Feb 22, 2019 | 9.934 | 10.22 | 9.925 | 10.22 | 1,073,285 | +0.31(+3.12%) |
Feb 21, 2019 | 9.917 | 10.00 | 9.891 | 9.908 | 459,581 | -0.17(-1.70%) |
Feb 20, 2019 | 10.05 | 10.11 | 10.01 | 10.08 | 390,004 | -0.01(-0.09%) |
Feb 19, 2019 | 10.01 | 10.11 | 9.994 | 10.09 | 176,552 | -0.09(-0.93%) |
Feb 15, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 178,667 | -0.03(-0.25%) |
Feb 14, 2019 | 10.21 | 10.23 | 10.15 | 10.21 | 165,529 | -0.05(-0.50%) |
Feb 13, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 199,649 | -0.16(-1.56%) |
Feb 12, 2019 | 10.44 | 10.46 | 10.39 | 10.42 | 455,093 | +0.00(+0.00%) |
Feb 11, 2019 | 10.42 | 10.47 | 10.36 | 10.42 | 324,676 | +0.10(+1.00%) |
Feb 08, 2019 | 10.26 | 10.32 | 10.23 | 10.32 | 81,763 | +0.06(+0.59%) |
Feb 07, 2019 | 10.35 | 10.35 | 10.22 | 10.26 | 223,899 | -0.03(-0.33%) |
Feb 06, 2019 | 10.40 | 10.42 | 10.28 | 10.29 | 250,777 | -0.19(-1.80%) |
Feb 05, 2019 | 10.42 | 10.49 | 10.41 | 10.48 | 169,089 | +0.06(+0.58%) |
Feb 04, 2019 | 10.43 | 10.46 | 10.35 | 10.42 | 312,736 | +0.10(+1.00%) |
Feb 01, 2019 | 10.33 | 10.35 | 10.27 | 10.32 | 190,198 | +0.12(+1.18%) |
Jan 31, 2019 | 10.29 | 10.29 | 10.17 | 10.20 | 142,664 | -0.21(-2.06%) |
Jan 30, 2019 | 10.38 | 10.44 | 10.33 | 10.41 | 210,281 | +0.13(+1.25%) |
Jan 29, 2019 | 10.29 | 10.35 | 10.27 | 10.29 | 234,602 | +0.12(+1.18%) |
Jan 28, 2019 | 10.13 | 10.17 | 10.11 | 10.17 | 186,792 | -0.04(-0.42%) |
Jan 25, 2019 | 10.23 | 10.26 | 10.17 | 10.21 | 194,391 | +0.00(+0.00%) |
Jan 24, 2019 | 10.23 | 10.24 | 10.17 | 10.21 | 275,463 | -0.15(-1.41%) |
Jan 23, 2019 | 10.44 | 10.50 | 10.30 | 10.35 | 320,757 | +0.18(+1.77%) |
Jan 22, 2019 | 10.23 | 10.26 | 10.15 | 10.17 | 242,058 | -0.05(-0.50%) |
Jan 18, 2019 | 10.22 | 10.27 | 10.19 | 10.23 | 330,313 | +0.13(+1.28%) |
Jan 17, 2019 | 9.942 | 10.10 | 9.882 | 10.10 | 279,301 | +0.06(+0.60%) |
Jan 16, 2019 | 10.11 | 10.15 | 9.968 | 10.04 | 662,145 | -0.80(-7.37%) |
Jan 15, 2019 | 10.69 | 10.84 | 10.65 | 10.84 | 428,128 | -0.13(-1.17%) |
Jan 14, 2019 | 10.96 | 11.01 | 10.93 | 10.96 | 454,905 | -0.33(-2.96%) |
Jan 11, 2019 | 11.24 | 11.32 | 11.16 | 11.30 | 255,888 | +0.09(+0.84%) |
Jan 10, 2019 | 11.08 | 11.21 | 11.02 | 11.20 | 220,367 | +0.01(+0.08%) |
Jan 09, 2019 | 11.09 | 11.20 | 11.08 | 11.20 | 278,533 | +0.19(+1.72%) |
Jan 08, 2019 | 10.86 | 11.02 | 10.84 | 11.01 | 453,652 | +0.39(+3.64%) |
Jan 07, 2019 | 10.60 | 10.67 | 10.59 | 10.62 | 378,075 | +0.13(+1.23%) |
Jan 04, 2019 | 10.35 | 10.51 | 10.34 | 10.49 | 169,233 | +0.27(+2.60%) |
Jan 03, 2019 | 10.25 | 10.29 | 10.17 | 10.23 | 176,091 | +0.03(+0.25%) |