Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.370 | 8.450 | 8.370 | 8.390 | 14,500 | +0.00(+0.00%) |
Dec 30, 2019 | 8.320 | 8.503 | 8.320 | 8.390 | 12,600 | -0.07(-0.82%) |
Dec 27, 2019 | 8.350 | 8.460 | 8.330 | 8.460 | 4,100 | -0.02(-0.26%) |
Dec 26, 2019 | 8.460 | 8.482 | 8.460 | 8.482 | 1,126 | +0.17(+2.03%) |
Dec 24, 2019 | 8.300 | 8.313 | 8.300 | 8.313 | 200 | -0.02(-0.20%) |
Dec 23, 2019 | 8.320 | 8.370 | 8.320 | 8.330 | 4,019 | -0.19(-2.23%) |
Dec 20, 2019 | 8.500 | 8.520 | 8.500 | 8.520 | 2,500 | +0.08(+1.01%) |
Dec 19, 2019 | 8.420 | 8.448 | 8.420 | 8.435 | 650 | +0.01(+0.11%) |
Dec 18, 2019 | 8.426 | 8.426 | 8.426 | 8.426 | 16 | -0.06(-0.70%) |
Dec 17, 2019 | 8.499 | 8.500 | 8.485 | 8.485 | 742 | -0.03(-0.40%) |
Dec 16, 2019 | 8.589 | 8.589 | 8.520 | 8.520 | 1,946 | +0.08(+0.94%) |
Dec 13, 2019 | 8.450 | 8.450 | 8.420 | 8.440 | 600 | -0.10(-1.17%) |
Dec 12, 2019 | 8.390 | 8.570 | 8.380 | 8.540 | 8,436 | +0.18(+2.15%) |
Dec 11, 2019 | 8.420 | 8.420 | 8.340 | 8.360 | 3,976 | -0.06(-0.71%) |
Dec 10, 2019 | 8.290 | 8.420 | 8.290 | 8.420 | 2,753 | +0.08(+0.96%) |
Dec 09, 2019 | 8.300 | 8.360 | 8.240 | 8.340 | 5,264 | -0.16(-1.88%) |
Dec 06, 2019 | 8.570 | 8.570 | 8.440 | 8.500 | 3,100 | -0.13(-1.51%) |
Dec 05, 2019 | 8.630 | 8.650 | 8.624 | 8.630 | 812 | +0.03(+0.35%) |
Dec 04, 2019 | 8.500 | 8.600 | 8.480 | 8.600 | 3,723 | +0.02(+0.23%) |
Dec 03, 2019 | 8.540 | 8.660 | 8.540 | 8.580 | 1,358 | +0.14(+1.66%) |
Dec 02, 2019 | 8.360 | 8.440 | 8.330 | 8.440 | 4,874 | +0.03(+0.30%) |
Nov 29, 2019 | 8.520 | 8.520 | 8.410 | 8.415 | 2,100 | -0.39(-4.38%) |
Nov 27, 2019 | 8.810 | 8.830 | 8.800 | 8.800 | 1,600 | -0.04(-0.51%) |
Nov 26, 2019 | 8.820 | 8.845 | 8.800 | 8.845 | 1,685 | -0.04(-0.39%) |
Nov 25, 2019 | 8.890 | 8.910 | 8.879 | 8.880 | 1,830 | -0.14(-1.55%) |
Nov 22, 2019 | 9.050 | 9.070 | 9.020 | 9.020 | 800 | +0.07(+0.78%) |
Nov 21, 2019 | 8.900 | 8.950 | 8.870 | 8.950 | 650 | +0.00(+0.00%) |
Nov 20, 2019 | 8.930 | 8.950 | 8.910 | 8.950 | 1,841 | +0.09(+1.02%) |
Nov 19, 2019 | 8.930 | 8.930 | 8.860 | 8.860 | 2,036 | -0.17(-1.88%) |
Nov 18, 2019 | 9.090 | 9.110 | 9.000 | 9.030 | 1,595 | -0.16(-1.69%) |
Nov 15, 2019 | 9.130 | 9.250 | 9.130 | 9.185 | 1,300 | +0.01(+0.11%) |
Nov 14, 2019 | 9.150 | 9.230 | 9.150 | 9.175 | 616 | -0.07(-0.81%) |
Nov 13, 2019 | 9.070 | 9.250 | 9.070 | 9.250 | 1,123 | +0.04(+0.43%) |
Nov 12, 2019 | 9.230 | 9.230 | 9.160 | 9.210 | 1,224 | -0.02(-0.22%) |
Nov 11, 2019 | 9.170 | 9.230 | 9.170 | 9.230 | 637 | -0.23(-2.43%) |
Nov 08, 2019 | 9.400 | 9.460 | 9.400 | 9.460 | 1,300 | +0.04(+0.42%) |
Nov 07, 2019 | 9.460 | 9.460 | 9.330 | 9.420 | 2,455 | -0.02(-0.24%) |
Nov 06, 2019 | 9.510 | 9.510 | 9.420 | 9.443 | 1,087 | -0.12(-1.22%) |
Nov 05, 2019 | 9.500 | 9.570 | 9.480 | 9.560 | 2,567 | +0.12(+1.28%) |
Nov 04, 2019 | 9.110 | 9.460 | 9.110 | 9.440 | 8,696 | +0.34(+3.79%) |
Nov 01, 2019 | 8.990 | 9.230 | 8.960 | 9.095 | 2,200 | -0.02(-0.20%) |
Oct 31, 2019 | 8.870 | 9.150 | 8.870 | 9.114 | 4,821 | -0.05(-0.57%) |
Oct 30, 2019 | 9.130 | 9.213 | 9.130 | 9.166 | 3,023 | +0.14(+1.56%) |
Oct 29, 2019 | 9.062 | 9.140 | 9.010 | 9.025 | 5,095 | +0.14(+1.63%) |
Oct 28, 2019 | 9.280 | 9.750 | 8.820 | 8.880 | 2,184 | +0.18(+2.07%) |
Oct 25, 2019 | 8.720 | 8.720 | 8.700 | 8.700 | 1,000 | -0.04(-0.40%) |
Oct 24, 2019 | 8.640 | 8.750 | 8.640 | 8.735 | 1,540 | +0.06(+0.75%) |
Oct 23, 2019 | 8.510 | 8.700 | 8.510 | 8.670 | 420 | -0.07(-0.86%) |
Oct 22, 2019 | 8.770 | 8.770 | 8.720 | 8.745 | 1,710 | -0.02(-0.27%) |
Oct 21, 2019 | 8.710 | 8.780 | 8.710 | 8.769 | 945 | -0.12(-1.31%) |
Oct 18, 2019 | 8.850 | 8.885 | 8.850 | 8.885 | 800 | +0.03(+0.34%) |
Oct 17, 2019 | 8.850 | 8.880 | 8.800 | 8.855 | 636 | +0.12(+1.43%) |
Oct 16, 2019 | 8.900 | 8.900 | 8.730 | 8.730 | 2,798 | -0.13(-1.51%) |
Oct 15, 2019 | 8.820 | 8.864 | 8.820 | 8.864 | 516 | +0.10(+1.13%) |
Oct 14, 2019 | 8.750 | 8.780 | 8.710 | 8.765 | 706 | +0.05(+0.61%) |
Oct 11, 2019 | 8.650 | 8.730 | 8.650 | 8.712 | 3,100 | +0.04(+0.48%) |
Oct 10, 2019 | 8.720 | 8.720 | 8.670 | 8.670 | 1,253 | -0.05(-0.60%) |
Oct 09, 2019 | 8.760 | 8.760 | 8.720 | 8.722 | 1,346 | -0.10(-1.17%) |
Oct 08, 2019 | 8.560 | 8.825 | 8.560 | 8.825 | 1,014 | -0.09(-0.96%) |
Oct 07, 2019 | 8.854 | 8.950 | 8.854 | 8.910 | 1,740 | -0.04(-0.43%) |
Oct 04, 2019 | 8.843 | 8.990 | 8.843 | 8.949 | 1,400 | +0.04(+0.40%) |
Oct 03, 2019 | 8.749 | 8.920 | 8.700 | 8.913 | 1,918 | +0.11(+1.22%) |
Oct 02, 2019 | 8.800 | 8.820 | 8.790 | 8.805 | 723 | -0.04(-0.51%) |
Oct 01, 2019 | 8.770 | 8.860 | 8.770 | 8.850 | 739 | +0.01(+0.17%) |
Sep 30, 2019 | 8.850 | 8.850 | 8.820 | 8.835 | 1,468 | -0.15(-1.72%) |
Sep 27, 2019 | 8.940 | 9.010 | 8.930 | 8.990 | 5,600 | -0.07(-0.82%) |
Sep 26, 2019 | 9.000 | 9.064 | 8.970 | 9.064 | 1,593 | -0.13(-1.37%) |
Sep 25, 2019 | 9.220 | 9.220 | 9.190 | 9.190 | 108 | -0.04(-0.43%) |
Sep 24, 2019 | 9.310 | 9.310 | 9.230 | 9.230 | 462 | -0.05(-0.54%) |
Sep 23, 2019 | 9.200 | 9.290 | 9.200 | 9.280 | 1,203 | +0.01(+0.16%) |
Sep 20, 2019 | 9.220 | 9.265 | 9.200 | 9.265 | 1,100 | -0.01(-0.16%) |
Sep 19, 2019 | 9.390 | 9.390 | 9.260 | 9.280 | 2,800 | -0.18(-1.86%) |
Sep 18, 2019 | 9.460 | 9.460 | 9.420 | 9.456 | 1,613 | -0.07(-0.78%) |
Sep 17, 2019 | 9.550 | 9.590 | 9.520 | 9.530 | 4,731 | -0.02(-0.21%) |
Sep 16, 2019 | 9.590 | 9.610 | 9.520 | 9.550 | 3,159 | +0.07(+0.74%) |
Sep 13, 2019 | 9.330 | 9.480 | 9.330 | 9.480 | 2,100 | +0.10(+1.07%) |
Sep 12, 2019 | 9.390 | 9.420 | 9.360 | 9.380 | 4,676 | -0.00(-0.05%) |
Sep 11, 2019 | 9.330 | 9.400 | 9.330 | 9.385 | 776 | -0.03(-0.27%) |
Sep 10, 2019 | 9.505 | 9.505 | 9.410 | 9.410 | 1,669 | -0.03(-0.32%) |
Sep 09, 2019 | 9.380 | 9.440 | 9.370 | 9.440 | 2,246 | +0.19(+2.05%) |
Sep 06, 2019 | 9.140 | 9.270 | 9.140 | 9.250 | 2,800 | +0.11(+1.20%) |
Sep 05, 2019 | 9.050 | 9.140 | 8.990 | 9.140 | 4,612 | +0.08(+0.88%) |
Sep 04, 2019 | 8.940 | 9.060 | 8.940 | 9.060 | 4,100 | +0.22(+2.49%) |
Sep 03, 2019 | 8.870 | 8.890 | 8.830 | 8.840 | 3,092 | +0.13(+1.49%) |
Aug 30, 2019 | 8.761 | 8.761 | 8.710 | 8.710 | 2,200 | -0.12(-1.36%) |
Aug 29, 2019 | 8.780 | 8.840 | 8.760 | 8.830 | 2,276 | +0.13(+1.49%) |
Aug 28, 2019 | 8.780 | 8.790 | 8.690 | 8.700 | 3,908 | +0.05(+0.58%) |
Aug 27, 2019 | 8.630 | 8.650 | 8.620 | 8.650 | 1,167 | -0.05(-0.55%) |
Aug 26, 2019 | 8.680 | 8.700 | 8.670 | 8.698 | 1,558 | +0.20(+2.33%) |
Aug 23, 2019 | 8.500 | 8.560 | 8.500 | 8.500 | 3,700 | +0.00(+0.00%) |
Aug 22, 2019 | 8.630 | 8.630 | 8.500 | 8.500 | 2,997 | -0.07(-0.79%) |
Aug 21, 2019 | 8.570 | 8.570 | 8.540 | 8.568 | 640 | -0.10(-1.18%) |
Aug 20, 2019 | 8.630 | 8.670 | 8.610 | 8.670 | 1,316 | +0.05(+0.55%) |
Aug 19, 2019 | 8.440 | 8.622 | 8.440 | 8.622 | 2,646 | -0.01(-0.09%) |
Aug 16, 2019 | 8.540 | 8.630 | 8.540 | 8.630 | 1,300 | -0.03(-0.35%) |
Aug 15, 2019 | 8.560 | 8.830 | 8.530 | 8.660 | 15,250 | +0.05(+0.58%) |
Aug 14, 2019 | 8.520 | 8.610 | 8.500 | 8.610 | 3,601 | +0.07(+0.82%) |
Aug 13, 2019 | 8.560 | 8.610 | 8.540 | 8.540 | 1,894 | +0.08(+0.95%) |
Aug 12, 2019 | 8.490 | 8.500 | 8.450 | 8.460 | 4,137 | -0.08(-0.94%) |
Aug 09, 2019 | 8.538 | 8.580 | 8.538 | 8.540 | 800 | -0.03(-0.29%) |
Aug 08, 2019 | 8.518 | 8.640 | 8.518 | 8.565 | 3,134 | +0.12(+1.36%) |
Aug 07, 2019 | 8.510 | 8.560 | 8.430 | 8.450 | 7,393 | -0.07(-0.82%) |
Aug 06, 2019 | 8.530 | 8.600 | 8.520 | 8.520 | 1,133 | +0.02(+0.23%) |
Aug 05, 2019 | 8.440 | 8.560 | 8.440 | 8.501 | 5,592 | -0.17(-1.95%) |
Aug 02, 2019 | 8.580 | 8.670 | 8.550 | 8.670 | 2,100 | -0.11(-1.31%) |
Aug 01, 2019 | 9.060 | 9.060 | 8.785 | 8.785 | 1,770 | -0.18(-2.01%) |
Jul 31, 2019 | 8.921 | 9.040 | 8.921 | 8.965 | 701 | +0.25(+2.87%) |
Jul 30, 2019 | 8.639 | 8.715 | 8.636 | 8.715 | 875 | +0.06(+0.69%) |
Jul 29, 2019 | 8.660 | 8.665 | 8.640 | 8.655 | 1,807 | -0.14(-1.64%) |
Jul 26, 2019 | 8.780 | 8.799 | 8.770 | 8.799 | 1,000 | -0.15(-1.64%) |
Jul 25, 2019 | 8.946 | 8.946 | 8.946 | 8.946 | 60 | +0.06(+0.63%) |
Jul 24, 2019 | 8.940 | 8.970 | 8.890 | 8.890 | 748 | -0.17(-1.93%) |
Jul 23, 2019 | 9.038 | 9.100 | 9.038 | 9.065 | 709 | -0.04(-0.39%) |
Jul 22, 2019 | 8.960 | 9.100 | 8.960 | 9.100 | 218 | +0.14(+1.62%) |
Jul 19, 2019 | 9.000 | 9.000 | 8.950 | 8.955 | 200 | -0.11(-1.21%) |
Jul 18, 2019 | 9.050 | 9.070 | 9.028 | 9.065 | 5,585 | -0.06(-0.66%) |
Jul 17, 2019 | 9.155 | 9.176 | 9.097 | 9.125 | 3,421 | -0.03(-0.27%) |
Jul 16, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 111 | -0.22(-2.37%) |
Jul 15, 2019 | 9.430 | 9.430 | 9.300 | 9.372 | 592 | -0.20(-2.07%) |
Jul 12, 2019 | 9.550 | 9.580 | 9.530 | 9.570 | 6,200 | +0.16(+1.65%) |
Jul 11, 2019 | 9.415 | 9.415 | 9.415 | 9.415 | 167 | -0.08(-0.88%) |
Jul 10, 2019 | 9.600 | 9.620 | 9.460 | 9.498 | 3,644 | +0.04(+0.46%) |
Jul 09, 2019 | 9.400 | 9.480 | 9.360 | 9.455 | 8,566 | +0.12(+1.23%) |
Jul 08, 2019 | 9.309 | 9.340 | 9.309 | 9.340 | 343 | +0.03(+0.32%) |
Jul 05, 2019 | 9.240 | 9.390 | 9.240 | 9.310 | 2,700 | +0.35(+3.91%) |
Jul 03, 2019 | 8.960 | 8.960 | 8.960 | 8.960 | 100 | +0.09(+1.01%) |
Jul 02, 2019 | 8.940 | 8.940 | 8.870 | 8.870 | 709 | -0.09(-1.00%) |
Jul 01, 2019 | 9.020 | 9.020 | 8.960 | 8.960 | 1,000 | -0.15(-1.65%) |
Jun 28, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 100 | -0.03(-0.27%) |
Jun 27, 2019 | 9.120 | 9.160 | 9.110 | 9.135 | 2,925 | +0.10(+1.11%) |
Jun 26, 2019 | 9.035 | 9.035 | 9.035 | 9.035 | 92 | +0.00(+0.00%) |
Jun 25, 2019 | 9.015 | 9.035 | 8.980 | 9.035 | 324 | -0.08(-0.85%) |
Jun 24, 2019 | 8.990 | 9.112 | 8.990 | 9.112 | 2,135 | +0.31(+3.49%) |
Jun 21, 2019 | 8.766 | 8.879 | 8.766 | 8.805 | 8,200 | -0.02(-0.17%) |
Jun 20, 2019 | 9.070 | 9.090 | 8.700 | 8.820 | 5,202 | -0.29(-3.22%) |
Jun 19, 2019 | 9.180 | 9.180 | 9.113 | 9.113 | 1,139 | -0.14(-1.48%) |
Jun 18, 2019 | 9.250 | 9.270 | 9.230 | 9.250 | 685 | -0.13(-1.44%) |
Jun 17, 2019 | 9.405 | 9.405 | 9.385 | 9.385 | 146 | -0.05(-0.53%) |
Jun 14, 2019 | 9.390 | 9.435 | 9.390 | 9.435 | 2,100 | +0.13(+1.45%) |
Jun 13, 2019 | 9.350 | 9.350 | 9.300 | 9.300 | 804 | -0.08(-0.91%) |
Jun 12, 2019 | 9.380 | 9.430 | 9.340 | 9.385 | 1,112 | -0.04(-0.42%) |
Jun 11, 2019 | 9.420 | 9.440 | 9.420 | 9.425 | 308 | +0.08(+0.81%) |
Jun 10, 2019 | 9.250 | 9.358 | 9.250 | 9.349 | 12,753 | +0.01(+0.15%) |
Jun 07, 2019 | 9.290 | 9.340 | 9.280 | 9.335 | 1,000 | +0.02(+0.25%) |
Jun 06, 2019 | 9.480 | 9.480 | 9.260 | 9.312 | 3,790 | -0.14(-1.43%) |
Jun 05, 2019 | 9.490 | 9.530 | 9.437 | 9.447 | 502 | -0.13(-1.34%) |
Jun 04, 2019 | 9.550 | 9.630 | 9.550 | 9.575 | 921 | +0.08(+0.85%) |
Jun 03, 2019 | 9.590 | 9.590 | 9.494 | 9.494 | 2,964 | -0.18(-1.87%) |
May 31, 2019 | 9.750 | 9.750 | 9.660 | 9.675 | 1,400 | -0.24(-2.42%) |
May 30, 2019 | 9.950 | 9.950 | 9.725 | 9.915 | 421 | -0.16(-1.58%) |
May 29, 2019 | 10.11 | 10.11 | 10.07 | 10.07 | 224 | +0.10(+1.00%) |
May 28, 2019 | 9.780 | 9.980 | 9.780 | 9.975 | 346 | -0.05(-0.50%) |
May 24, 2019 | 9.960 | 10.08 | 9.960 | 10.03 | 1,500 | +0.03(+0.30%) |
May 23, 2019 | 9.990 | 10.03 | 9.990 | 9.995 | 451 | +0.02(+0.20%) |
May 22, 2019 | 9.930 | 9.975 | 9.930 | 9.975 | 1,152 | -0.20(-1.97%) |
May 21, 2019 | 10.31 | 10.31 | 10.18 | 10.18 | 2,336 | -0.14(-1.36%) |
May 20, 2019 | 10.39 | 10.39 | 10.31 | 10.31 | 142 | +0.07(+0.73%) |
May 17, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | -0.03(-0.29%) |
May 16, 2019 | 10.22 | 10.27 | 10.22 | 10.27 | 105 | +0.11(+1.08%) |
May 15, 2019 | 10.18 | 10.21 | 10.16 | 10.16 | 850 | -0.12(-1.21%) |
May 14, 2019 | 10.29 | 10.29 | 10.26 | 10.28 | 305 | +0.09(+0.88%) |
May 13, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 204 | -0.02(-0.18%) |
May 10, 2019 | 10.17 | 10.27 | 10.17 | 10.21 | 1,200 | +0.08(+0.82%) |
May 09, 2019 | 10.11 | 10.16 | 10.10 | 10.13 | 2,687 | -0.05(-0.49%) |
May 08, 2019 | 10.09 | 10.18 | 10.09 | 10.18 | 1,159 | +0.21(+2.06%) |
May 07, 2019 | 9.940 | 9.975 | 9.940 | 9.975 | 392 | +0.05(+0.55%) |
May 06, 2019 | 9.940 | 9.965 | 9.900 | 9.920 | 2,457 | -0.12(-1.24%) |
May 03, 2019 | 10.04 | 10.06 | 9.980 | 10.04 | 500 | -0.05(-0.54%) |
May 02, 2019 | 10.05 | 10.10 | 10.05 | 10.10 | 103 | -0.10(-0.93%) |
May 01, 2019 | 10.17 | 10.21 | 10.17 | 10.20 | 2,479 | +0.12(+1.19%) |
Apr 30, 2019 | 10.10 | 10.10 | 10.03 | 10.07 | 1,989 | -0.04(-0.40%) |
Apr 29, 2019 | 10.05 | 10.12 | 10.04 | 10.12 | 580 | +0.02(+0.15%) |
Apr 26, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 600 | +0.10(+1.00%) |
Apr 25, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 22 | +0.12(+1.16%) |
Apr 24, 2019 | 9.866 | 9.900 | 9.866 | 9.885 | 2,159 | +0.01(+0.10%) |
Apr 23, 2019 | 9.920 | 9.920 | 9.830 | 9.875 | 1,641 | -0.15(-1.55%) |
Apr 22, 2019 | 10.04 | 10.04 | 10.02 | 10.03 | 2,156 | +0.02(+0.23%) |
Apr 18, 2019 | 10.03 | 10.05 | 10.01 | 10.01 | 1,400 | -0.09(-0.87%) |
Apr 17, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 3,791 | -0.19(-1.85%) |
Apr 16, 2019 | 10.27 | 10.29 | 10.27 | 10.29 | 354 | -0.05(-0.51%) |
Apr 15, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 177 | -0.18(-1.73%) |
Apr 12, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | -0.03(-0.28%) |
Apr 11, 2019 | 10.52 | 10.55 | 10.52 | 10.55 | 151 | -0.08(-0.71%) |
Apr 10, 2019 | 10.56 | 10.62 | 10.56 | 10.62 | 355 | -0.00(-0.00%) |
Apr 09, 2019 | 10.63 | 10.63 | 10.63 | 10.63 | 13 | -0.02(-0.18%) |
Apr 08, 2019 | 10.56 | 10.64 | 10.51 | 10.64 | 1,802 | +0.15(+1.48%) |
Apr 05, 2019 | 10.38 | 10.49 | 10.36 | 10.49 | 11,700 | +0.06(+0.58%) |
Apr 04, 2019 | 10.46 | 10.46 | 10.43 | 10.43 | 1,892 | -0.08(-0.80%) |
Apr 03, 2019 | 10.50 | 10.51 | 10.50 | 10.51 | 201 | -0.04(-0.34%) |
Apr 02, 2019 | 10.50 | 10.55 | 10.49 | 10.55 | 1,709 | +0.00(+0.02%) |
Apr 01, 2019 | 10.58 | 10.65 | 10.55 | 10.55 | 362 | +0.05(+0.51%) |
Mar 29, 2019 | 10.58 | 10.58 | 10.48 | 10.49 | 1,500 | -0.13(-1.22%) |
Mar 28, 2019 | 10.61 | 10.62 | 10.61 | 10.62 | 650 | -0.03(-0.28%) |
Mar 27, 2019 | 10.63 | 10.65 | 10.62 | 10.65 | 330 | -0.06(-0.60%) |
Mar 26, 2019 | 10.75 | 10.75 | 10.72 | 10.72 | 852 | -0.10(-0.88%) |
Mar 25, 2019 | 10.63 | 10.84 | 10.63 | 10.81 | 1,212 | +0.00(+0.04%) |
Mar 22, 2019 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | -0.13(-1.15%) |
Mar 21, 2019 | 10.92 | 10.98 | 10.92 | 10.94 | 310 | +0.01(+0.05%) |
Mar 20, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 158 | -0.10(-0.91%) |
Mar 19, 2019 | 11.02 | 11.04 | 11.02 | 11.03 | 977 | +0.00(+0.00%) |
Mar 18, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 523 | +0.15(+1.38%) |
Mar 15, 2019 | 10.86 | 10.88 | 10.83 | 10.88 | 3,200 | -0.09(-0.81%) |
Mar 14, 2019 | 10.97 | 10.97 | 10.97 | 10.97 | 117 | +0.05(+0.45%) |
Mar 13, 2019 | 10.83 | 10.92 | 10.83 | 10.92 | 240 | +0.07(+0.65%) |
Mar 12, 2019 | 10.75 | 10.85 | 10.75 | 10.85 | 822 | +0.08(+0.76%) |
Mar 11, 2019 | 10.81 | 10.82 | 10.74 | 10.77 | 9,224 | -0.26(-2.38%) |
Mar 08, 2019 | 11.10 | 11.10 | 11.03 | 11.03 | 8,800 | +0.02(+0.18%) |
Mar 07, 2019 | 10.99 | 11.01 | 10.96 | 11.01 | 1,561 | +0.08(+0.78%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.93 | 10.93 | 1,347 | -0.11(-1.00%) |
Mar 05, 2019 | 10.99 | 11.04 | 10.99 | 11.03 | 6,334 | +0.04(+0.41%) |
Mar 04, 2019 | 10.98 | 10.99 | 10.98 | 10.99 | 231 | +0.02(+0.18%) |
Mar 01, 2019 | 10.99 | 11.00 | 10.89 | 10.97 | 9,000 | +0.10(+0.92%) |
Feb 28, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 1,113 | +0.06(+0.60%) |
Feb 27, 2019 | 10.76 | 10.80 | 10.76 | 10.80 | 962 | +0.08(+0.79%) |
Feb 26, 2019 | 10.83 | 10.83 | 10.72 | 10.72 | 1,299 | -0.09(-0.79%) |
Feb 25, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 2,653 | +0.19(+1.79%) |
Feb 22, 2019 | 10.56 | 10.63 | 10.56 | 10.62 | 9,300 | +0.03(+0.24%) |
Feb 21, 2019 | 10.50 | 10.59 | 10.50 | 10.59 | 266 | +0.12(+1.19%) |
Feb 20, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 9 | -0.06(-0.62%) |
Feb 19, 2019 | 10.41 | 10.56 | 10.41 | 10.53 | 8,452 | +0.11(+1.06%) |
Feb 15, 2019 | 10.35 | 10.42 | 10.35 | 10.42 | 600 | +0.11(+1.02%) |
Feb 14, 2019 | 10.37 | 10.37 | 10.31 | 10.31 | 988 | -0.11(-1.01%) |
Feb 13, 2019 | 10.42 | 10.42 | 10.39 | 10.42 | 1,212 | -0.15(-1.42%) |
Feb 12, 2019 | 10.53 | 10.61 | 10.53 | 10.57 | 2,178 | +0.11(+1.00%) |
Feb 11, 2019 | 10.51 | 10.51 | 10.46 | 10.46 | 306 | +0.11(+1.06%) |
Feb 08, 2019 | 10.30 | 10.36 | 10.22 | 10.36 | 1,300 | +0.14(+1.38%) |
Feb 07, 2019 | 10.18 | 10.21 | 10.17 | 10.21 | 1,253 | -0.21(-1.97%) |
Feb 06, 2019 | 10.41 | 10.42 | 10.41 | 10.42 | 4,522 | +0.01(+0.10%) |
Feb 05, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 571 | +0.06(+0.58%) |
Feb 04, 2019 | 10.40 | 10.40 | 10.35 | 10.35 | 743 | -0.18(-1.66%) |
Feb 01, 2019 | 10.63 | 10.68 | 10.52 | 10.53 | 2,200 | -0.23(-2.14%) |
Jan 31, 2019 | 10.88 | 10.90 | 10.74 | 10.76 | 2,588 | -0.16(-1.45%) |
Jan 30, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 146 | -0.07(-0.66%) |
Jan 29, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 184 | +0.10(+0.96%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.86 | 10.88 | 4,221 | -0.20(-1.80%) |
Jan 25, 2019 | 10.92 | 11.08 | 10.92 | 11.08 | 200 | +0.06(+0.51%) |
Jan 24, 2019 | 10.94 | 11.02 | 10.94 | 11.02 | 1,037 | +0.18(+1.64%) |
Jan 23, 2019 | 11.01 | 11.01 | 10.85 | 10.85 | 583 | -0.05(-0.50%) |
Jan 22, 2019 | 10.94 | 10.98 | 10.90 | 10.90 | 2,144 | -0.12(-1.13%) |
Jan 18, 2019 | 10.98 | 11.07 | 10.98 | 11.03 | 1,300 | +0.06(+0.58%) |
Jan 17, 2019 | 10.97 | 11.00 | 10.95 | 10.96 | 727 | -0.02(-0.17%) |
Jan 16, 2019 | 11.10 | 11.10 | 10.84 | 10.98 | 11,690 | +0.06(+0.55%) |
Jan 15, 2019 | 10.91 | 10.92 | 10.91 | 10.92 | 1,903 | -0.16(-1.44%) |
Jan 14, 2019 | 11.01 | 11.16 | 11.01 | 11.08 | 13,877 | +0.37(+3.45%) |
Jan 11, 2019 | 10.49 | 10.71 | 10.49 | 10.71 | 4,200 | +0.28(+2.68%) |
Jan 10, 2019 | 10.52 | 10.52 | 10.43 | 10.43 | 1,461 | +0.00(+0.00%) |
Jan 09, 2019 | 10.34 | 10.44 | 10.34 | 10.43 | 7,319 | +0.08(+0.77%) |
Jan 08, 2019 | 10.42 | 10.46 | 10.32 | 10.35 | 4,657 | +0.11(+1.07%) |
Jan 07, 2019 | 10.23 | 10.29 | 10.21 | 10.24 | 29,466 | +0.01(+0.10%) |
Jan 04, 2019 | 10.10 | 10.23 | 10.10 | 10.23 | 4,000 | +0.24(+2.40%) |
Jan 03, 2019 | 10.05 | 10.06 | 9.960 | 9.990 | 34,424 | -0.08(-0.79%) |