Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.84 | 10.91 | 10.82 | 10.90 | 2,315,479 | -0.12(-1.07%) |
Jan 30, 2020 | 10.92 | 11.06 | 10.85 | 11.02 | 1,831,300 | -0.20(-1.82%) |
Jan 29, 2020 | 11.32 | 11.37 | 11.21 | 11.22 | 2,072,647 | -0.20(-1.72%) |
Jan 28, 2020 | 11.29 | 11.44 | 11.25 | 11.42 | 1,472,581 | +0.13(+1.11%) |
Jan 27, 2020 | 11.07 | 11.36 | 11.06 | 11.29 | 2,033,306 | +0.05(+0.49%) |
Jan 24, 2020 | 11.32 | 11.37 | 11.21 | 11.24 | 1,143,797 | -0.10(-0.90%) |
Jan 23, 2020 | 11.53 | 11.53 | 11.30 | 11.34 | 2,537,956 | -0.15(-1.30%) |
Jan 22, 2020 | 11.37 | 11.49 | 11.34 | 11.49 | 3,771,800 | +0.26(+2.31%) |
Jan 21, 2020 | 11.31 | 11.32 | 11.21 | 11.23 | 2,540,799 | +0.04(+0.35%) |
Jan 17, 2020 | 11.21 | 11.21 | 11.10 | 11.19 | 3,292,602 | +0.12(+1.06%) |
Jan 16, 2020 | 11.14 | 11.17 | 11.02 | 11.07 | 2,734,247 | +0.24(+2.25%) |
Jan 15, 2020 | 10.92 | 10.97 | 10.83 | 10.83 | 1,169,059 | -0.20(-1.85%) |
Jan 14, 2020 | 11.01 | 11.06 | 10.92 | 11.03 | 1,345,963 | -0.06(-0.57%) |
Jan 13, 2020 | 10.88 | 11.11 | 10.88 | 11.10 | 2,105,400 | +0.15(+1.36%) |
Jan 10, 2020 | 11.03 | 11.09 | 10.88 | 10.95 | 1,887,653 | +0.07(+0.65%) |
Jan 09, 2020 | 10.92 | 10.95 | 10.78 | 10.88 | 2,263,358 | -0.04(-0.36%) |
Jan 08, 2020 | 11.03 | 11.04 | 10.91 | 10.92 | 2,231,160 | -0.02(-0.22%) |
Jan 07, 2020 | 10.89 | 11.00 | 10.83 | 10.94 | 1,514,393 | -0.02(-0.14%) |
Jan 06, 2020 | 10.96 | 11.08 | 10.89 | 10.96 | 1,544,587 | -0.11(-0.99%) |
Jan 03, 2020 | 10.94 | 11.16 | 10.93 | 11.07 | 1,165,443 | -0.05(-0.42%) |
Jan 02, 2020 | 11.05 | 11.14 | 10.98 | 11.11 | 2,140,387 | -0.06(-0.55%) |
Dec 31, 2019 | 11.23 | 11.23 | 11.15 | 11.17 | 1,208,445 | -0.03(-0.28%) |
Dec 30, 2019 | 11.24 | 11.31 | 11.18 | 11.21 | 2,414,800 | -0.02(-0.21%) |
Dec 27, 2019 | 11.31 | 11.31 | 11.23 | 11.23 | 1,802,031 | -0.10(-0.90%) |
Dec 26, 2019 | 11.20 | 11.34 | 11.18 | 11.33 | 1,368,158 | +0.28(+2.54%) |
Dec 24, 2019 | 11.07 | 11.08 | 11.02 | 11.05 | 583,206 | +0.02(+0.14%) |
Dec 23, 2019 | 11.03 | 11.08 | 10.99 | 11.03 | 2,727,527 | +0.12(+1.07%) |
Dec 20, 2019 | 11.07 | 11.07 | 10.92 | 10.92 | 2,175,073 | -0.01(-0.07%) |
Dec 19, 2019 | 10.92 | 10.95 | 10.86 | 10.92 | 1,396,268 | -0.02(-0.14%) |
Dec 18, 2019 | 10.96 | 10.97 | 10.80 | 10.94 | 2,778,534 | +0.04(+0.36%) |
Dec 17, 2019 | 10.96 | 10.97 | 10.85 | 10.90 | 1,546,795 | -0.02(-0.14%) |
Dec 16, 2019 | 10.99 | 11.02 | 10.89 | 10.92 | 1,641,779 | +0.25(+2.34%) |
Dec 13, 2019 | 10.62 | 10.73 | 10.60 | 10.67 | 957,657 | +0.02(+0.15%) |
Dec 12, 2019 | 10.63 | 10.68 | 10.58 | 10.65 | 1,864,506 | +0.12(+1.11%) |
Dec 11, 2019 | 10.66 | 10.68 | 10.50 | 10.53 | 2,067,615 | -0.14(-1.32%) |
Dec 10, 2019 | 10.60 | 10.69 | 10.54 | 10.68 | 1,662,743 | -0.04(-0.36%) |
Dec 09, 2019 | 10.63 | 10.78 | 10.63 | 10.71 | 3,442,964 | +0.04(+0.37%) |
Dec 06, 2019 | 10.66 | 10.69 | 10.50 | 10.68 | 1,284,437 | +0.14(+1.33%) |
Dec 05, 2019 | 10.46 | 10.56 | 10.42 | 10.53 | 1,041,656 | +0.11(+1.05%) |
Dec 04, 2019 | 10.39 | 10.50 | 10.36 | 10.43 | 1,538,751 | +0.08(+0.75%) |
Dec 03, 2019 | 10.35 | 10.38 | 10.30 | 10.35 | 1,135,866 | -0.02(-0.15%) |
Dec 02, 2019 | 10.43 | 10.45 | 10.25 | 10.36 | 2,190,976 | +0.10(+0.99%) |
Nov 29, 2019 | 10.39 | 10.40 | 10.25 | 10.26 | 1,146,933 | +0.21(+2.10%) |
Nov 27, 2019 | 9.957 | 10.09 | 9.918 | 10.05 | 1,689,644 | +0.03(+0.31%) |
Nov 26, 2019 | 10.14 | 10.14 | 9.934 | 10.02 | 3,329,243 | -0.18(-1.76%) |
Nov 25, 2019 | 10.14 | 10.26 | 10.14 | 10.20 | 1,659,273 | -0.05(-0.46%) |
Nov 22, 2019 | 10.28 | 10.33 | 10.18 | 10.25 | 1,020,322 | +0.03(+0.31%) |
Nov 21, 2019 | 10.31 | 10.36 | 10.11 | 10.21 | 2,787,254 | -0.05(-0.46%) |
Nov 20, 2019 | 10.30 | 10.32 | 10.18 | 10.26 | 969,897 | -0.05(-0.45%) |
Nov 19, 2019 | 10.32 | 10.38 | 10.24 | 10.31 | 1,952,625 | -0.08(-0.75%) |
Nov 18, 2019 | 10.46 | 10.48 | 10.37 | 10.39 | 1,123,965 | +0.00(+0.00%) |
Nov 15, 2019 | 10.25 | 10.39 | 10.25 | 10.39 | 789,654 | +0.16(+1.60%) |
Nov 14, 2019 | 10.08 | 10.23 | 10.05 | 10.22 | 1,458,393 | +0.14(+1.39%) |
Nov 13, 2019 | 9.996 | 10.12 | 9.996 | 10.08 | 1,378,683 | +0.03(+0.31%) |
Nov 12, 2019 | 10.04 | 10.14 | 9.957 | 10.05 | 1,332,369 | -0.11(-1.07%) |
Nov 11, 2019 | 10.01 | 10.19 | 10.00 | 10.16 | 4,316,538 | +0.08(+0.77%) |
Nov 08, 2019 | 10.19 | 10.24 | 10.05 | 10.08 | 2,326,417 | -0.29(-2.78%) |
Nov 07, 2019 | 10.36 | 10.39 | 10.30 | 10.37 | 1,034,591 | -0.02(-0.23%) |
Nov 06, 2019 | 10.20 | 10.43 | 10.15 | 10.39 | 2,756,890 | -0.02(-0.23%) |
Nov 05, 2019 | 10.37 | 10.53 | 10.27 | 10.42 | 2,439,549 | +0.05(+0.45%) |
Nov 04, 2019 | 10.57 | 10.59 | 10.36 | 10.37 | 1,323,260 | -0.07(-0.67%) |
Nov 01, 2019 | 10.39 | 10.46 | 10.35 | 10.44 | 1,297,252 | +0.16(+1.59%) |
Oct 31, 2019 | 10.29 | 10.34 | 10.19 | 10.28 | 1,415,362 | -0.09(-0.90%) |
Oct 30, 2019 | 10.26 | 10.41 | 10.23 | 10.37 | 1,158,341 | +0.05(+0.53%) |
Oct 29, 2019 | 10.37 | 10.39 | 10.28 | 10.32 | 1,020,191 | -0.06(-0.60%) |
Oct 28, 2019 | 10.46 | 10.49 | 10.36 | 10.38 | 1,155,741 | -0.01(-0.08%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.32 | 10.39 | 1,511,261 | -0.02(-0.23%) |
Oct 24, 2019 | 10.56 | 10.57 | 10.39 | 10.41 | 1,226,880 | -0.09(-0.82%) |
Oct 23, 2019 | 10.35 | 10.53 | 10.34 | 10.50 | 1,590,940 | +0.09(+0.82%) |
Oct 22, 2019 | 10.26 | 10.56 | 10.26 | 10.41 | 1,143,994 | +0.15(+1.45%) |
Oct 21, 2019 | 10.29 | 10.34 | 10.24 | 10.26 | 773,166 | -0.06(-0.60%) |
Oct 18, 2019 | 10.28 | 10.35 | 10.24 | 10.32 | 769,663 | +0.09(+0.91%) |
Oct 17, 2019 | 10.32 | 10.38 | 10.18 | 10.23 | 798,458 | -0.02(-0.23%) |
Oct 16, 2019 | 9.934 | 10.28 | 9.930 | 10.25 | 1,442,638 | +0.22(+2.18%) |
Oct 15, 2019 | 10.04 | 10.14 | 10.03 | 10.04 | 1,168,142 | -0.06(-0.62%) |
Oct 14, 2019 | 10.12 | 10.19 | 10.02 | 10.10 | 798,582 | -0.09(-0.84%) |
Oct 11, 2019 | 10.18 | 10.31 | 10.15 | 10.18 | 1,001,740 | +0.11(+1.08%) |
Oct 10, 2019 | 10.07 | 10.26 | 10.02 | 10.07 | 2,443,117 | +0.05(+0.54%) |
Oct 09, 2019 | 10.09 | 10.14 | 9.949 | 10.02 | 1,616,310 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.15 | 9.996 | 10.03 | 2,037,347 | +0.00(+0.00%) |
Oct 07, 2019 | 10.20 | 10.24 | 10.01 | 10.03 | 2,026,888 | -0.27(-2.65%) |
Oct 04, 2019 | 10.04 | 10.35 | 10.02 | 10.30 | 2,925,001 | +0.27(+2.72%) |
Oct 03, 2019 | 9.965 | 10.08 | 9.918 | 10.03 | 1,322,709 | +0.09(+0.94%) |
Oct 02, 2019 | 9.996 | 10.03 | 9.910 | 9.934 | 1,449,036 | -0.14(-1.39%) |
Oct 01, 2019 | 10.15 | 10.16 | 10.02 | 10.07 | 1,173,647 | -0.20(-1.97%) |
Sep 30, 2019 | 10.25 | 10.32 | 10.21 | 10.28 | 1,106,514 | +0.04(+0.38%) |
Sep 27, 2019 | 10.18 | 10.28 | 10.14 | 10.24 | 866,415 | +0.00(+0.00%) |
Sep 26, 2019 | 10.14 | 10.25 | 10.12 | 10.24 | 744,554 | +0.15(+1.47%) |
Sep 25, 2019 | 9.949 | 10.14 | 9.934 | 10.09 | 1,433,184 | +0.06(+0.62%) |
Sep 24, 2019 | 10.11 | 10.11 | 9.988 | 10.03 | 1,004,643 | -0.05(-0.46%) |
Sep 23, 2019 | 10.05 | 10.11 | 9.981 | 10.07 | 1,186,404 | -0.07(-0.69%) |
Sep 20, 2019 | 10.17 | 10.19 | 10.07 | 10.14 | 3,283,434 | +0.00(+0.00%) |
Sep 19, 2019 | 10.18 | 10.28 | 10.13 | 10.14 | 1,329,643 | +0.02(+0.15%) |
Sep 18, 2019 | 10.17 | 10.21 | 10.07 | 10.13 | 1,333,263 | -0.07(-0.69%) |
Sep 17, 2019 | 9.903 | 10.21 | 9.856 | 10.20 | 1,296,067 | +0.18(+1.79%) |
Sep 16, 2019 | 9.910 | 10.08 | 9.895 | 10.02 | 2,357,277 | +0.09(+0.94%) |
Sep 13, 2019 | 10.14 | 10.23 | 9.883 | 9.926 | 2,516,462 | -0.30(-2.98%) |
Sep 12, 2019 | 10.41 | 10.42 | 10.19 | 10.23 | 1,083,853 | +0.02(+0.15%) |
Sep 11, 2019 | 10.13 | 10.23 | 10.10 | 10.21 | 1,895,058 | +0.21(+2.11%) |
Sep 10, 2019 | 10.03 | 10.14 | 9.934 | 10.00 | 1,640,950 | -0.10(-1.00%) |
Sep 09, 2019 | 10.40 | 10.46 | 10.06 | 10.11 | 2,118,507 | -0.35(-3.36%) |
Sep 06, 2019 | 10.60 | 10.67 | 10.39 | 10.46 | 1,193,323 | -0.09(-0.89%) |
Sep 05, 2019 | 10.59 | 10.62 | 10.46 | 10.55 | 2,162,992 | +0.11(+1.05%) |
Sep 04, 2019 | 10.22 | 10.47 | 10.15 | 10.44 | 1,859,803 | +0.39(+3.88%) |
Sep 03, 2019 | 10.10 | 10.23 | 10.01 | 10.05 | 2,296,275 | -0.06(-0.62%) |
Aug 30, 2019 | 9.856 | 10.13 | 9.840 | 10.11 | 2,052,050 | +0.33(+3.35%) |
Aug 29, 2019 | 9.801 | 9.848 | 9.692 | 9.785 | 955,982 | +0.05(+0.48%) |
Aug 28, 2019 | 9.676 | 9.809 | 9.598 | 9.739 | 1,944,969 | +0.09(+0.97%) |
Aug 27, 2019 | 9.754 | 9.785 | 9.598 | 9.645 | 2,494,536 | -0.01(-0.08%) |
Aug 26, 2019 | 9.832 | 9.879 | 9.590 | 9.653 | 1,779,720 | -0.17(-1.75%) |
Aug 23, 2019 | 9.965 | 10.10 | 9.801 | 9.825 | 1,744,236 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,355,101 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,713 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,287,319 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.992 | 9.996 | 1,994,314 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,399 | +0.18(+1.78%) |
Aug 15, 2019 | 9.934 | 10.21 | 9.903 | 10.10 | 3,198,779 | +0.24(+2.45%) |
Aug 14, 2019 | 9.965 | 10.05 | 9.809 | 9.856 | 1,956,888 | -0.38(-3.73%) |
Aug 13, 2019 | 9.988 | 10.37 | 9.965 | 10.24 | 1,998,343 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.21 | 9.992 | 10.14 | 1,191,509 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,984 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,928 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,645 | +0.08(+0.75%) |
Aug 06, 2019 | 10.28 | 10.38 | 10.11 | 10.35 | 3,505,880 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,640 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.57 | 10.42 | 10.51 | 1,516,131 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,280,237 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.64 | 3,884,012 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,982 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.85 | 10.66 | 10.85 | 3,359,137 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 10.89 | 10.78 | 10.81 | 7,441,229 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 10.99 | 10.74 | 10.80 | 1,633,614 | -0.32(-2.88%) |
Jul 24, 2019 | 10.96 | 11.14 | 10.92 | 11.12 | 1,764,899 | +0.09(+0.78%) |
Jul 23, 2019 | 11.17 | 11.20 | 11.02 | 11.03 | 4,213,537 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.10 | 11.16 | 1,621,766 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,662 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,563,175 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,984 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,268,119 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.15 | 10.89 | 11.08 | 2,705,643 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,281 | +0.05(+0.50%) |
Jul 11, 2019 | 10.85 | 10.99 | 10.76 | 10.85 | 4,162,845 | +0.09(+0.80%) |
Jul 10, 2019 | 10.57 | 10.85 | 10.54 | 10.76 | 3,843,307 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,615 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,423 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.21 | 10.35 | 1,909,164 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.28 | 10.08 | 10.26 | 1,331,083 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.918 | 10.09 | 1,566,348 | +0.20(+1.97%) |
Jul 01, 2019 | 10.14 | 10.16 | 9.879 | 9.895 | 1,637,593 | -0.18(-1.80%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,414 | -0.02(-0.15%) |
Jun 27, 2019 | 9.944 | 10.17 | 9.898 | 10.09 | 1,400,275 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.04 | 9.905 | 10.02 | 1,157,322 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.921 | 10.01 | 1,914,637 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,442 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.04 | 10.04 | 4,132,294 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.990 | 10.11 | 1,683,450 | +0.12(+1.24%) |
Jun 19, 2019 | 9.975 | 10.05 | 9.898 | 9.990 | 1,906,519 | -0.02(-0.23%) |
Jun 18, 2019 | 9.867 | 10.02 | 9.851 | 10.01 | 2,287,584 | +0.24(+2.45%) |
Jun 17, 2019 | 9.859 | 9.867 | 9.720 | 9.774 | 1,496,568 | -0.15(-1.48%) |
Jun 14, 2019 | 9.913 | 10.06 | 9.851 | 9.921 | 2,308,569 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,733 | +0.12(+1.24%) |
Jun 12, 2019 | 9.882 | 10.09 | 9.851 | 9.952 | 1,929,937 | +0.07(+0.70%) |
Jun 11, 2019 | 9.789 | 9.890 | 9.758 | 9.882 | 3,590,900 | +0.06(+0.63%) |
Jun 10, 2019 | 9.789 | 9.851 | 9.766 | 9.820 | 1,871,001 | -0.01(-0.08%) |
Jun 07, 2019 | 9.913 | 9.921 | 9.766 | 9.828 | 4,671,801 | +0.00(+0.00%) |
Jun 06, 2019 | 9.913 | 9.967 | 9.766 | 9.828 | 2,477,160 | -0.02(-0.24%) |
Jun 05, 2019 | 9.998 | 10.03 | 9.812 | 9.851 | 1,804,964 | -0.15(-1.47%) |
Jun 04, 2019 | 9.952 | 10.12 | 9.851 | 9.998 | 2,787,797 | +0.26(+2.62%) |
Jun 03, 2019 | 9.526 | 9.843 | 9.503 | 9.743 | 2,094,051 | +0.27(+2.86%) |
May 31, 2019 | 9.271 | 9.518 | 9.263 | 9.472 | 2,041,853 | +0.26(+2.86%) |
May 30, 2019 | 9.085 | 9.259 | 9.077 | 9.209 | 954,667 | +0.15(+1.62%) |
May 29, 2019 | 9.085 | 9.124 | 9.023 | 9.062 | 1,009,725 | +0.11(+1.21%) |
May 28, 2019 | 8.938 | 9.054 | 8.830 | 8.954 | 1,999,925 | +0.02(+0.17%) |
May 24, 2019 | 8.969 | 9.008 | 8.868 | 8.938 | 3,966,501 | +0.00(+0.00%) |
May 23, 2019 | 8.806 | 9.023 | 8.776 | 8.938 | 1,276,762 | +0.05(+0.61%) |
May 22, 2019 | 8.892 | 9.019 | 8.830 | 8.884 | 1,232,793 | +0.07(+0.79%) |
May 21, 2019 | 8.644 | 8.845 | 8.613 | 8.814 | 1,456,097 | +0.24(+2.80%) |
May 20, 2019 | 8.497 | 8.628 | 8.451 | 8.574 | 2,005,552 | +0.12(+1.37%) |
May 17, 2019 | 8.466 | 8.563 | 8.443 | 8.458 | 1,759,630 | -0.07(-0.82%) |
May 16, 2019 | 8.551 | 8.675 | 8.501 | 8.528 | 1,138,831 | -0.11(-1.25%) |
May 15, 2019 | 8.551 | 8.714 | 8.528 | 8.636 | 1,026,652 | -0.07(-0.80%) |
May 14, 2019 | 8.706 | 8.760 | 8.675 | 8.706 | 1,219,188 | +0.00(+0.00%) |
May 13, 2019 | 8.690 | 8.741 | 8.652 | 8.706 | 1,375,823 | -0.17(-1.92%) |
May 10, 2019 | 8.884 | 8.930 | 8.698 | 8.876 | 1,726,936 | -0.01(-0.09%) |
May 09, 2019 | 8.938 | 8.946 | 8.702 | 8.884 | 1,487,878 | -0.06(-0.69%) |
May 08, 2019 | 9.054 | 9.101 | 8.930 | 8.946 | 2,176,542 | +0.07(+0.78%) |
May 07, 2019 | 8.737 | 8.930 | 8.644 | 8.876 | 2,047,499 | +0.01(+0.09%) |
May 06, 2019 | 8.845 | 8.927 | 8.783 | 8.868 | 1,242,783 | -0.09(-1.04%) |
May 03, 2019 | 9.000 | 9.012 | 8.954 | 8.961 | 850,287 | +0.05(+0.61%) |
May 02, 2019 | 8.984 | 8.984 | 8.884 | 8.907 | 1,400,715 | -0.10(-1.09%) |
May 01, 2019 | 9.166 | 9.190 | 8.997 | 9.005 | 819,940 | -0.15(-1.68%) |
Apr 30, 2019 | 9.105 | 9.163 | 9.005 | 9.159 | 1,310,935 | +0.09(+1.02%) |
Apr 29, 2019 | 9.166 | 9.174 | 9.059 | 9.066 | 1,141,503 | -0.02(-0.17%) |
Apr 26, 2019 | 9.074 | 9.174 | 9.020 | 9.082 | 1,382,072 | +0.00(+0.00%) |
Apr 25, 2019 | 8.982 | 9.113 | 8.920 | 9.082 | 1,300,973 | +0.12(+1.37%) |
Apr 24, 2019 | 9.066 | 9.082 | 8.835 | 8.959 | 1,684,153 | -0.18(-2.02%) |
Apr 23, 2019 | 9.166 | 9.216 | 9.070 | 9.143 | 1,266,267 | -0.01(-0.08%) |
Apr 22, 2019 | 9.166 | 9.220 | 9.074 | 9.151 | 1,031,788 | -0.04(-0.42%) |
Apr 18, 2019 | 9.113 | 9.243 | 9.043 | 9.190 | 1,545,005 | +0.12(+1.27%) |
Apr 17, 2019 | 9.290 | 9.328 | 8.951 | 9.074 | 2,574,768 | -0.18(-2.00%) |
Apr 16, 2019 | 9.151 | 9.313 | 9.143 | 9.259 | 1,375,496 | +0.05(+0.50%) |
Apr 15, 2019 | 9.228 | 9.266 | 9.151 | 9.213 | 1,147,521 | +0.02(+0.25%) |
Apr 12, 2019 | 9.328 | 9.390 | 9.136 | 9.190 | 1,400,392 | -0.20(-2.12%) |
Apr 11, 2019 | 9.411 | 9.490 | 9.311 | 9.389 | 2,261,020 | -0.03(-0.32%) |
Apr 10, 2019 | 9.426 | 9.449 | 9.329 | 9.419 | 3,650,231 | +0.03(+0.32%) |
Apr 09, 2019 | 9.583 | 9.591 | 9.322 | 9.389 | 4,813,547 | -0.28(-2.86%) |
Apr 08, 2019 | 9.606 | 9.710 | 9.531 | 9.665 | 2,334,228 | +0.12(+1.25%) |
Apr 05, 2019 | 9.426 | 9.639 | 9.374 | 9.546 | 2,313,721 | +0.13(+1.43%) |
Apr 04, 2019 | 9.180 | 9.471 | 9.150 | 9.411 | 2,334,282 | +0.28(+3.11%) |
Apr 03, 2019 | 9.202 | 9.247 | 9.090 | 9.128 | 1,488,616 | +0.04(+0.41%) |
Apr 02, 2019 | 9.232 | 9.232 | 9.060 | 9.090 | 1,418,290 | -0.06(-0.65%) |
Apr 01, 2019 | 9.165 | 9.172 | 9.113 | 9.150 | 1,978,158 | +0.13(+1.49%) |
Mar 29, 2019 | 9.060 | 9.165 | 9.001 | 9.016 | 3,162,657 | +0.07(+0.84%) |
Mar 28, 2019 | 8.612 | 8.986 | 8.575 | 8.941 | 2,535,108 | +0.23(+2.66%) |
Mar 27, 2019 | 8.814 | 8.866 | 8.664 | 8.709 | 2,797,284 | -0.38(-4.19%) |
Mar 26, 2019 | 9.068 | 9.113 | 8.926 | 9.090 | 3,568,207 | +0.01(+0.16%) |
Mar 25, 2019 | 9.045 | 9.157 | 8.993 | 9.075 | 2,279,811 | -0.02(-0.25%) |
Mar 22, 2019 | 9.053 | 9.157 | 8.986 | 9.098 | 3,316,753 | -0.25(-2.72%) |
Mar 21, 2019 | 9.553 | 9.561 | 9.120 | 9.352 | 3,125,041 | -0.28(-2.95%) |
Mar 20, 2019 | 9.568 | 9.785 | 9.486 | 9.635 | 2,790,351 | +0.12(+1.26%) |
Mar 19, 2019 | 9.553 | 9.617 | 9.494 | 9.516 | 2,596,361 | -0.02(-0.23%) |
Mar 18, 2019 | 9.382 | 9.583 | 9.355 | 9.538 | 2,537,153 | +0.25(+2.65%) |
Mar 15, 2019 | 9.240 | 9.344 | 9.202 | 9.292 | 3,124,769 | +0.13(+1.47%) |
Mar 14, 2019 | 9.217 | 9.262 | 9.113 | 9.157 | 1,557,369 | -0.08(-0.89%) |
Mar 13, 2019 | 9.128 | 9.266 | 9.075 | 9.240 | 4,187,106 | +0.09(+0.98%) |
Mar 12, 2019 | 9.142 | 9.247 | 9.120 | 9.150 | 2,455,260 | +0.04(+0.41%) |
Mar 11, 2019 | 9.045 | 9.120 | 8.978 | 9.113 | 2,675,534 | +0.12(+1.33%) |
Mar 08, 2019 | 8.978 | 9.038 | 8.903 | 8.993 | 2,359,107 | +0.18(+2.03%) |
Mar 07, 2019 | 8.948 | 8.948 | 8.739 | 8.814 | 2,585,526 | -0.01(-0.17%) |
Mar 06, 2019 | 9.113 | 9.113 | 8.773 | 8.829 | 2,569,721 | -0.25(-2.72%) |
Mar 05, 2019 | 9.083 | 9.139 | 9.030 | 9.075 | 2,536,593 | +0.02(+0.25%) |
Mar 04, 2019 | 9.120 | 9.180 | 8.948 | 9.053 | 1,722,936 | -0.06(-0.66%) |
Mar 01, 2019 | 9.150 | 9.150 | 8.971 | 9.113 | 2,232,322 | -0.15(-1.63%) |
Feb 28, 2019 | 9.449 | 9.449 | 9.234 | 9.263 | 2,105,938 | -0.18(-1.89%) |
Feb 27, 2019 | 9.501 | 9.516 | 9.382 | 9.441 | 2,016,868 | -0.10(-1.01%) |
Feb 26, 2019 | 9.538 | 9.586 | 9.486 | 9.538 | 1,698,212 | +0.04(+0.47%) |
Feb 25, 2019 | 9.575 | 9.575 | 9.389 | 9.493 | 2,518,579 | -0.01(-0.16%) |
Feb 22, 2019 | 9.545 | 9.597 | 9.464 | 9.508 | 1,128,458 | +0.12(+1.26%) |
Feb 21, 2019 | 9.397 | 9.412 | 9.271 | 9.389 | 1,700,734 | -0.06(-0.63%) |
Feb 20, 2019 | 9.701 | 9.775 | 9.397 | 9.449 | 1,967,861 | -0.21(-2.15%) |
Feb 19, 2019 | 9.642 | 9.716 | 9.620 | 9.657 | 2,504,843 | +0.03(+0.31%) |
Feb 15, 2019 | 9.716 | 9.731 | 9.579 | 9.627 | 2,035,832 | +0.04(+0.46%) |
Feb 14, 2019 | 9.427 | 9.664 | 9.408 | 9.582 | 2,210,780 | +0.07(+0.78%) |
Feb 13, 2019 | 9.582 | 9.634 | 9.471 | 9.508 | 1,824,571 | -0.07(-0.70%) |
Feb 12, 2019 | 9.538 | 9.642 | 9.512 | 9.575 | 2,498,032 | +0.13(+1.42%) |
Feb 11, 2019 | 9.523 | 9.560 | 9.360 | 9.441 | 2,903,382 | -0.03(-0.31%) |
Feb 08, 2019 | 9.582 | 9.605 | 9.338 | 9.471 | 1,673,826 | -0.01(-0.08%) |
Feb 07, 2019 | 9.538 | 9.642 | 9.397 | 9.479 | 2,165,871 | -0.10(-1.01%) |
Feb 06, 2019 | 9.716 | 9.783 | 9.519 | 9.575 | 1,654,214 | -0.37(-3.73%) |
Feb 05, 2019 | 9.842 | 9.991 | 9.775 | 9.946 | 1,288,964 | +0.03(+0.30%) |
Feb 04, 2019 | 9.879 | 10.01 | 9.848 | 9.916 | 1,714,475 | -0.04(-0.45%) |