Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.80 | 10.81 | 10.78 | 10.81 | 108,226 | -0.01(-0.13%) |
Nov 27, 2019 | 10.77 | 10.82 | 10.76 | 10.82 | 173,823 | +0.06(+0.58%) |
Nov 26, 2019 | 10.77 | 10.79 | 10.74 | 10.76 | 468,288 | -0.03(-0.32%) |
Nov 25, 2019 | 10.76 | 10.79 | 10.72 | 10.79 | 462,317 | +0.04(+0.39%) |
Nov 22, 2019 | 10.62 | 10.75 | 10.57 | 10.75 | 496,351 | +0.13(+1.18%) |
Nov 21, 2019 | 10.67 | 10.70 | 10.62 | 10.62 | 536,404 | -0.04(-0.36%) |
Nov 20, 2019 | 10.72 | 10.73 | 10.64 | 10.66 | 248,522 | -0.07(-0.66%) |
Nov 19, 2019 | 10.77 | 10.77 | 10.71 | 10.73 | 336,845 | +0.01(+0.12%) |
Nov 18, 2019 | 10.70 | 10.78 | 10.70 | 10.72 | 346,218 | +0.01(+0.12%) |
Nov 15, 2019 | 10.74 | 10.74 | 10.68 | 10.71 | 586,821 | +0.08(+0.73%) |
Nov 14, 2019 | 10.59 | 10.65 | 10.56 | 10.63 | 386,142 | +0.02(+0.18%) |
Nov 13, 2019 | 10.57 | 10.62 | 10.55 | 10.61 | 438,917 | +0.03(+0.30%) |
Nov 12, 2019 | 10.59 | 10.60 | 10.55 | 10.58 | 348,243 | +0.00(+0.00%) |
Nov 11, 2019 | 10.54 | 10.58 | 10.52 | 10.58 | 273,725 | +0.01(+0.06%) |
Nov 08, 2019 | 10.53 | 10.57 | 10.50 | 10.57 | 310,825 | +0.02(+0.18%) |
Nov 07, 2019 | 10.54 | 10.57 | 10.52 | 10.55 | 313,323 | +0.06(+0.61%) |
Nov 06, 2019 | 10.48 | 10.50 | 10.45 | 10.49 | 378,422 | +0.03(+0.25%) |
Nov 05, 2019 | 10.45 | 10.49 | 10.44 | 10.46 | 228,513 | +0.03(+0.25%) |
Nov 04, 2019 | 10.44 | 10.46 | 10.41 | 10.44 | 223,281 | +0.03(+0.31%) |
Nov 01, 2019 | 10.37 | 10.43 | 10.37 | 10.41 | 169,951 | +0.05(+0.50%) |
Oct 31, 2019 | 10.37 | 10.37 | 10.32 | 10.35 | 178,711 | -0.01(-0.12%) |
Oct 30, 2019 | 10.36 | 10.37 | 10.32 | 10.37 | 156,083 | +0.01(+0.06%) |
Oct 29, 2019 | 10.33 | 10.37 | 10.33 | 10.36 | 158,953 | +0.02(+0.19%) |
Oct 28, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 263,272 | +0.03(+0.25%) |
Oct 25, 2019 | 10.28 | 10.33 | 10.28 | 10.32 | 183,634 | +0.02(+0.19%) |
Oct 24, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 156,261 | +0.03(+0.25%) |
Oct 23, 2019 | 10.26 | 10.30 | 10.25 | 10.27 | 221,424 | -0.01(-0.06%) |
Oct 22, 2019 | 10.26 | 10.32 | 10.25 | 10.28 | 365,499 | +0.04(+0.38%) |
Oct 21, 2019 | 10.20 | 10.24 | 10.16 | 10.24 | 138,949 | +0.06(+0.57%) |
Oct 18, 2019 | 10.21 | 10.21 | 10.15 | 10.18 | 192,808 | -0.05(-0.50%) |
Oct 17, 2019 | 10.23 | 10.26 | 10.19 | 10.23 | 186,868 | +0.03(+0.31%) |
Oct 16, 2019 | 10.21 | 10.24 | 10.15 | 10.20 | 220,834 | -0.02(-0.19%) |
Oct 15, 2019 | 10.19 | 10.26 | 10.19 | 10.22 | 286,415 | +0.05(+0.51%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.16 | 10.17 | 149,351 | -0.03(-0.25%) |
Oct 11, 2019 | 10.18 | 10.24 | 10.18 | 10.19 | 218,619 | +0.08(+0.76%) |
Oct 10, 2019 | 10.08 | 10.12 | 10.07 | 10.12 | 312,436 | +0.05(+0.51%) |
Oct 09, 2019 | 10.06 | 10.09 | 10.03 | 10.06 | 321,150 | +0.06(+0.58%) |
Oct 08, 2019 | 10.05 | 10.06 | 9.981 | 10.01 | 272,502 | -0.11(-1.08%) |
Oct 07, 2019 | 10.10 | 10.16 | 10.09 | 10.12 | 157,561 | +0.00(+0.00%) |
Oct 04, 2019 | 10.05 | 10.12 | 10.00 | 10.12 | 178,969 | +0.11(+1.09%) |
Oct 03, 2019 | 9.962 | 10.01 | 9.850 | 10.01 | 266,126 | +0.06(+0.65%) |
Oct 02, 2019 | 10.03 | 10.03 | 9.891 | 9.943 | 466,968 | -0.13(-1.28%) |
Oct 01, 2019 | 10.21 | 10.24 | 10.07 | 10.07 | 262,194 | -0.12(-1.14%) |
Sep 30, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 104,648 | +0.03(+0.25%) |
Sep 27, 2019 | 10.22 | 10.23 | 10.14 | 10.16 | 176,637 | -0.03(-0.25%) |
Sep 26, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 174,700 | +0.00(+0.00%) |
Sep 25, 2019 | 10.11 | 10.19 | 10.11 | 10.19 | 315,635 | +0.08(+0.83%) |
Sep 24, 2019 | 10.27 | 10.28 | 10.10 | 10.10 | 317,267 | -0.13(-1.26%) |
Sep 23, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 151,676 | -0.03(-0.31%) |
Sep 20, 2019 | 10.28 | 10.30 | 10.25 | 10.26 | 349,387 | -0.01(-0.06%) |
Sep 19, 2019 | 10.22 | 10.29 | 10.22 | 10.27 | 210,050 | +0.06(+0.63%) |
Sep 18, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 269,917 | -0.03(-0.25%) |
Sep 17, 2019 | 10.18 | 10.24 | 10.18 | 10.23 | 229,215 | +0.03(+0.25%) |
Sep 16, 2019 | 10.24 | 10.24 | 10.19 | 10.21 | 254,790 | -0.06(-0.63%) |
Sep 13, 2019 | 10.28 | 10.28 | 10.24 | 10.27 | 204,470 | +0.01(+0.13%) |
Sep 12, 2019 | 10.21 | 10.29 | 10.20 | 10.26 | 406,045 | +0.06(+0.63%) |
Sep 11, 2019 | 10.12 | 10.19 | 10.12 | 10.19 | 259,352 | +0.08(+0.76%) |
Sep 10, 2019 | 10.14 | 10.14 | 10.08 | 10.12 | 290,495 | -0.04(-0.38%) |
Sep 09, 2019 | 10.21 | 10.21 | 10.15 | 10.15 | 195,207 | -0.03(-0.25%) |
Sep 06, 2019 | 10.17 | 10.22 | 10.14 | 10.18 | 455,432 | +0.04(+0.44%) |
Sep 05, 2019 | 10.06 | 10.18 | 10.03 | 10.14 | 432,276 | +0.14(+1.42%) |
Sep 04, 2019 | 9.988 | 10.01 | 9.972 | 9.994 | 127,303 | +0.08(+0.78%) |
Sep 03, 2019 | 9.904 | 9.930 | 9.872 | 9.917 | 289,080 | -0.05(-0.45%) |
Aug 30, 2019 | 9.988 | 10.00 | 9.923 | 9.962 | 293,255 | +0.03(+0.26%) |
Aug 29, 2019 | 9.936 | 9.956 | 9.878 | 9.936 | 263,314 | +0.10(+0.98%) |
Aug 28, 2019 | 9.737 | 9.853 | 9.685 | 9.840 | 416,110 | +0.10(+1.06%) |
Aug 27, 2019 | 9.840 | 9.872 | 9.716 | 9.737 | 280,475 | -0.04(-0.39%) |
Aug 26, 2019 | 9.769 | 9.814 | 9.735 | 9.776 | 272,250 | +0.07(+0.73%) |
Aug 23, 2019 | 9.866 | 9.926 | 9.683 | 9.705 | 339,280 | -0.20(-2.01%) |
Aug 22, 2019 | 9.923 | 9.956 | 9.872 | 9.904 | 485,950 | -0.01(-0.13%) |
Aug 21, 2019 | 9.968 | 9.988 | 9.911 | 9.917 | 602,207 | +0.01(+0.06%) |
Aug 20, 2019 | 9.968 | 9.968 | 9.904 | 9.911 | 338,430 | -0.06(-0.64%) |
Aug 19, 2019 | 10.00 | 10.03 | 9.963 | 9.975 | 206,214 | +0.08(+0.85%) |
Aug 16, 2019 | 9.846 | 9.917 | 9.827 | 9.891 | 210,845 | +0.10(+0.98%) |
Aug 15, 2019 | 9.859 | 9.872 | 9.756 | 9.795 | 379,683 | -0.05(-0.46%) |
Aug 14, 2019 | 9.910 | 9.930 | 9.821 | 9.840 | 457,377 | -0.18(-1.79%) |
Aug 13, 2019 | 9.904 | 10.08 | 9.898 | 10.02 | 247,924 | +0.10(+0.97%) |
Aug 12, 2019 | 9.910 | 9.955 | 9.891 | 9.923 | 313,002 | -0.04(-0.45%) |
Aug 09, 2019 | 10.00 | 10.01 | 9.904 | 9.968 | 329,781 | -0.06(-0.64%) |
Aug 08, 2019 | 9.898 | 10.03 | 9.872 | 10.03 | 297,419 | +0.21(+2.09%) |
Aug 07, 2019 | 9.744 | 9.859 | 9.680 | 9.827 | 247,624 | -0.05(-0.49%) |
Aug 06, 2019 | 9.821 | 9.885 | 9.763 | 9.875 | 415,329 | +0.08(+0.82%) |
Aug 05, 2019 | 10.03 | 10.05 | 9.699 | 9.795 | 495,703 | -0.31(-3.11%) |
Aug 02, 2019 | 10.10 | 10.12 | 9.981 | 10.11 | 305,601 | -0.06(-0.57%) |
Aug 01, 2019 | 10.24 | 10.30 | 10.15 | 10.17 | 359,032 | -0.08(-0.75%) |
Jul 31, 2019 | 10.29 | 10.33 | 10.14 | 10.24 | 324,530 | -0.04(-0.44%) |
Jul 30, 2019 | 10.27 | 10.29 | 10.24 | 10.29 | 183,184 | +0.01(+0.06%) |
Jul 29, 2019 | 10.28 | 10.29 | 10.24 | 10.28 | 163,853 | +0.02(+0.19%) |
Jul 26, 2019 | 10.22 | 10.27 | 10.21 | 10.26 | 226,042 | +0.07(+0.69%) |
Jul 25, 2019 | 10.25 | 10.28 | 10.18 | 10.19 | 255,366 | -0.07(-0.69%) |
Jul 24, 2019 | 10.20 | 10.26 | 10.20 | 10.26 | 118,314 | +0.04(+0.44%) |
Jul 23, 2019 | 10.17 | 10.22 | 10.14 | 10.22 | 181,989 | +0.08(+0.76%) |
Jul 22, 2019 | 10.16 | 10.19 | 10.13 | 10.14 | 123,132 | -0.03(-0.25%) |
Jul 19, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 173,158 | -0.01(-0.13%) |
Jul 18, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 175,141 | +0.04(+0.44%) |
Jul 17, 2019 | 10.19 | 10.21 | 10.12 | 10.13 | 232,197 | -0.05(-0.50%) |
Jul 16, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 103,536 | +0.01(+0.13%) |
Jul 15, 2019 | 10.17 | 10.19 | 10.13 | 10.17 | 209,319 | +0.01(+0.13%) |
Jul 12, 2019 | 10.16 | 10.18 | 10.14 | 10.16 | 201,394 | +0.02(+0.19%) |
Jul 11, 2019 | 10.10 | 10.17 | 10.10 | 10.14 | 231,177 | +0.05(+0.51%) |
Jul 10, 2019 | 10.03 | 10.12 | 10.03 | 10.09 | 147,944 | +0.10(+0.96%) |
Jul 09, 2019 | 9.981 | 10.03 | 9.981 | 9.994 | 172,746 | -0.01(-0.13%) |
Jul 08, 2019 | 10.00 | 10.03 | 9.968 | 10.01 | 100,818 | -0.01(-0.06%) |
Jul 05, 2019 | 10.01 | 10.04 | 9.962 | 10.01 | 99,995 | -0.03(-0.32%) |
Jul 03, 2019 | 10.04 | 10.06 | 10.03 | 10.04 | 101,399 | +0.03(+0.32%) |
Jul 02, 2019 | 9.981 | 10.03 | 9.981 | 10.01 | 135,148 | +0.03(+0.32%) |
Jul 01, 2019 | 9.974 | 10.02 | 9.945 | 9.981 | 203,038 | +0.06(+0.65%) |
Jun 28, 2019 | 9.891 | 9.932 | 9.865 | 9.917 | 117,467 | +0.04(+0.45%) |
Jun 27, 2019 | 9.833 | 9.891 | 9.833 | 9.872 | 142,061 | +0.06(+0.59%) |
Jun 26, 2019 | 9.827 | 9.872 | 9.801 | 9.814 | 135,851 | +0.03(+0.33%) |
Jun 25, 2019 | 9.917 | 9.946 | 9.766 | 9.782 | 300,672 | -0.15(-1.55%) |
Jun 24, 2019 | 9.955 | 10.00 | 9.923 | 9.936 | 162,081 | -0.01(-0.13%) |
Jun 21, 2019 | 9.936 | 10.03 | 9.936 | 9.949 | 179,554 | +0.00(+0.00%) |
Jun 20, 2019 | 9.949 | 9.993 | 9.923 | 9.949 | 261,048 | +0.08(+0.84%) |
Jun 19, 2019 | 9.833 | 9.885 | 9.827 | 9.865 | 149,237 | +0.03(+0.26%) |
Jun 18, 2019 | 9.789 | 9.848 | 9.789 | 9.840 | 250,914 | +0.08(+0.85%) |
Jun 17, 2019 | 9.750 | 9.782 | 9.744 | 9.756 | 143,083 | +0.01(+0.13%) |
Jun 14, 2019 | 9.724 | 9.750 | 9.692 | 9.744 | 104,051 | +0.03(+0.26%) |
Jun 13, 2019 | 9.756 | 9.769 | 9.699 | 9.718 | 108,222 | +0.00(+0.00%) |
Jun 12, 2019 | 9.750 | 9.750 | 9.686 | 9.718 | 194,402 | -0.03(-0.33%) |
Jun 11, 2019 | 9.782 | 9.789 | 9.705 | 9.750 | 193,135 | +0.03(+0.33%) |
Jun 10, 2019 | 9.712 | 9.808 | 9.712 | 9.718 | 270,820 | +0.04(+0.46%) |
Jun 07, 2019 | 9.590 | 9.680 | 9.577 | 9.673 | 197,962 | +0.12(+1.21%) |
Jun 06, 2019 | 9.487 | 9.558 | 9.487 | 9.558 | 257,856 | +0.09(+0.95%) |
Jun 05, 2019 | 9.449 | 9.474 | 9.410 | 9.468 | 125,427 | +0.08(+0.82%) |
Jun 04, 2019 | 9.327 | 9.398 | 9.301 | 9.391 | 221,986 | +0.16(+1.74%) |
Jun 03, 2019 | 9.295 | 9.333 | 9.205 | 9.231 | 203,614 | -0.06(-0.69%) |
May 31, 2019 | 9.321 | 9.339 | 9.282 | 9.295 | 337,893 | -0.10(-1.02%) |
May 30, 2019 | 9.378 | 9.395 | 9.340 | 9.391 | 169,505 | +0.04(+0.41%) |
May 29, 2019 | 9.410 | 9.410 | 9.308 | 9.353 | 278,989 | -0.10(-1.08%) |
May 28, 2019 | 9.526 | 9.552 | 9.442 | 9.455 | 244,618 | -0.05(-0.54%) |
May 24, 2019 | 9.500 | 9.532 | 9.474 | 9.506 | 176,746 | +0.04(+0.47%) |
May 23, 2019 | 9.519 | 9.526 | 9.430 | 9.462 | 259,316 | -0.11(-1.14%) |
May 22, 2019 | 9.564 | 9.615 | 9.564 | 9.571 | 90,157 | -0.03(-0.33%) |
May 21, 2019 | 9.596 | 9.603 | 9.571 | 9.603 | 119,382 | +0.06(+0.60%) |
May 20, 2019 | 9.583 | 9.583 | 9.532 | 9.545 | 211,935 | -0.06(-0.67%) |
May 17, 2019 | 9.603 | 9.673 | 9.583 | 9.609 | 194,218 | -0.04(-0.40%) |
May 16, 2019 | 9.551 | 9.660 | 9.551 | 9.648 | 155,702 | +0.12(+1.21%) |
May 15, 2019 | 9.468 | 9.555 | 9.443 | 9.532 | 196,249 | +0.02(+0.20%) |
May 14, 2019 | 9.455 | 9.539 | 9.455 | 9.513 | 205,449 | +0.08(+0.88%) |
May 13, 2019 | 9.443 | 9.475 | 9.392 | 9.430 | 343,440 | -0.17(-1.80%) |
May 10, 2019 | 9.513 | 9.609 | 9.462 | 9.602 | 262,020 | +0.07(+0.74%) |
May 09, 2019 | 9.513 | 9.570 | 9.468 | 9.532 | 323,377 | -0.06(-0.60%) |
May 08, 2019 | 9.539 | 9.625 | 9.519 | 9.590 | 233,680 | +0.03(+0.27%) |
May 07, 2019 | 9.685 | 9.694 | 9.519 | 9.564 | 379,919 | -0.19(-1.90%) |
May 06, 2019 | 9.622 | 9.749 | 9.590 | 9.749 | 174,152 | +0.01(+0.13%) |
May 03, 2019 | 9.705 | 9.762 | 9.698 | 9.737 | 123,027 | +0.08(+0.86%) |
May 02, 2019 | 9.685 | 9.717 | 9.641 | 9.654 | 183,334 | -0.06(-0.59%) |
May 01, 2019 | 9.743 | 9.775 | 9.711 | 9.711 | 228,671 | -0.01(-0.13%) |
Apr 30, 2019 | 9.711 | 9.737 | 9.666 | 9.724 | 274,947 | -0.01(-0.07%) |
Apr 29, 2019 | 9.711 | 9.730 | 9.679 | 9.730 | 169,236 | +0.05(+0.53%) |
Apr 26, 2019 | 9.628 | 9.698 | 9.602 | 9.679 | 534,527 | +0.07(+0.73%) |
Apr 25, 2019 | 9.590 | 9.628 | 9.577 | 9.609 | 274,063 | +0.01(+0.07%) |
Apr 24, 2019 | 9.609 | 9.615 | 9.583 | 9.602 | 261,907 | -0.01(-0.07%) |
Apr 23, 2019 | 9.551 | 9.615 | 9.545 | 9.609 | 365,086 | +0.06(+0.60%) |
Apr 22, 2019 | 9.494 | 9.551 | 9.494 | 9.551 | 144,406 | +0.01(+0.13%) |
Apr 18, 2019 | 9.526 | 9.545 | 9.502 | 9.539 | 192,523 | +0.03(+0.27%) |
Apr 17, 2019 | 9.564 | 9.583 | 9.507 | 9.513 | 250,977 | -0.03(-0.27%) |
Apr 16, 2019 | 9.526 | 9.551 | 9.518 | 9.539 | 381,126 | +0.03(+0.27%) |
Apr 15, 2019 | 9.519 | 9.519 | 9.475 | 9.513 | 137,055 | +0.00(+0.00%) |
Apr 12, 2019 | 9.487 | 9.526 | 9.468 | 9.513 | 454,387 | +0.08(+0.81%) |
Apr 11, 2019 | 9.417 | 9.450 | 9.417 | 9.436 | 299,635 | +0.01(+0.10%) |
Apr 10, 2019 | 9.430 | 9.436 | 9.398 | 9.427 | 322,624 | +0.02(+0.17%) |
Apr 09, 2019 | 9.430 | 9.436 | 9.392 | 9.411 | 424,187 | -0.06(-0.61%) |
Apr 08, 2019 | 9.430 | 9.468 | 9.385 | 9.468 | 274,286 | +0.02(+0.20%) |
Apr 05, 2019 | 9.404 | 9.449 | 9.398 | 9.449 | 507,761 | +0.04(+0.48%) |
Apr 04, 2019 | 9.379 | 9.404 | 9.347 | 9.404 | 275,756 | +0.05(+0.55%) |
Apr 03, 2019 | 9.379 | 9.401 | 9.328 | 9.353 | 356,660 | +0.01(+0.07%) |
Apr 02, 2019 | 9.340 | 9.353 | 9.296 | 9.347 | 192,783 | +0.02(+0.21%) |
Apr 01, 2019 | 9.302 | 9.328 | 9.277 | 9.328 | 235,436 | +0.10(+1.11%) |
Mar 29, 2019 | 9.194 | 9.238 | 9.174 | 9.225 | 162,627 | +0.08(+0.84%) |
Mar 28, 2019 | 9.123 | 9.162 | 9.098 | 9.149 | 242,111 | +0.05(+0.56%) |
Mar 27, 2019 | 9.136 | 9.157 | 9.053 | 9.098 | 319,257 | -0.03(-0.28%) |
Mar 26, 2019 | 9.130 | 9.174 | 9.094 | 9.123 | 288,136 | +0.04(+0.49%) |
Mar 25, 2019 | 9.104 | 9.117 | 9.034 | 9.079 | 221,103 | -0.03(-0.28%) |
Mar 22, 2019 | 9.232 | 9.264 | 9.104 | 9.104 | 321,029 | -0.16(-1.72%) |
Mar 21, 2019 | 9.168 | 9.277 | 9.149 | 9.264 | 259,382 | +0.09(+0.97%) |
Mar 20, 2019 | 9.155 | 9.219 | 9.136 | 9.174 | 326,016 | -0.01(-0.07%) |
Mar 19, 2019 | 9.232 | 9.245 | 9.181 | 9.181 | 152,907 | +0.00(+0.00%) |
Mar 18, 2019 | 9.142 | 9.194 | 9.142 | 9.181 | 143,974 | +0.04(+0.49%) |
Mar 15, 2019 | 9.123 | 9.162 | 9.104 | 9.136 | 262,646 | +0.04(+0.42%) |
Mar 14, 2019 | 9.110 | 9.117 | 9.088 | 9.098 | 137,161 | +0.00(+0.00%) |
Mar 13, 2019 | 9.047 | 9.130 | 9.047 | 9.098 | 250,291 | +0.08(+0.85%) |
Mar 12, 2019 | 9.002 | 9.047 | 9.002 | 9.021 | 203,256 | +0.03(+0.36%) |
Mar 11, 2019 | 8.893 | 8.995 | 8.886 | 8.989 | 297,475 | +0.11(+1.22%) |
Mar 08, 2019 | 8.861 | 8.887 | 8.593 | 8.880 | 429,500 | -0.05(-0.57%) |
Mar 07, 2019 | 8.976 | 9.002 | 8.887 | 8.932 | 259,457 | -0.06(-0.71%) |
Mar 06, 2019 | 9.047 | 9.047 | 8.985 | 8.995 | 354,445 | -0.06(-0.71%) |
Mar 05, 2019 | 9.059 | 9.078 | 9.027 | 9.059 | 373,411 | +0.01(+0.07%) |
Mar 04, 2019 | 9.098 | 9.142 | 9.015 | 9.053 | 368,603 | -0.03(-0.35%) |
Mar 01, 2019 | 9.066 | 9.098 | 9.040 | 9.085 | 359,534 | +0.06(+0.64%) |
Feb 28, 2019 | 9.021 | 9.053 | 9.015 | 9.027 | 356,704 | +0.00(+0.00%) |
Feb 27, 2019 | 9.015 | 9.040 | 9.006 | 9.027 | 307,591 | +0.00(+0.00%) |
Feb 26, 2019 | 9.053 | 9.072 | 9.027 | 9.027 | 640,276 | -0.03(-0.35%) |
Feb 25, 2019 | 9.066 | 9.079 | 9.040 | 9.059 | 431,326 | +0.04(+0.42%) |
Feb 22, 2019 | 9.008 | 9.040 | 9.002 | 9.021 | 183,445 | +0.04(+0.43%) |
Feb 21, 2019 | 8.995 | 9.015 | 8.964 | 8.983 | 232,427 | -0.03(-0.28%) |
Feb 20, 2019 | 9.002 | 9.034 | 8.983 | 9.008 | 260,259 | +0.00(+0.00%) |
Feb 19, 2019 | 8.970 | 9.034 | 8.970 | 9.008 | 171,804 | +0.01(+0.14%) |
Feb 15, 2019 | 8.970 | 9.002 | 8.970 | 8.995 | 259,515 | +0.06(+0.72%) |
Feb 14, 2019 | 8.912 | 8.944 | 8.880 | 8.932 | 269,743 | +0.00(+0.00%) |
Feb 13, 2019 | 8.925 | 8.957 | 8.912 | 8.932 | 159,153 | +0.04(+0.43%) |
Feb 12, 2019 | 8.817 | 8.906 | 8.817 | 8.893 | 211,437 | +0.12(+1.38%) |
Feb 11, 2019 | 8.785 | 8.807 | 8.760 | 8.772 | 230,112 | +0.00(+0.00%) |
Feb 08, 2019 | 8.721 | 8.772 | 8.715 | 8.772 | 203,265 | -0.01(-0.07%) |
Feb 07, 2019 | 8.823 | 8.836 | 8.734 | 8.779 | 283,748 | -0.08(-0.93%) |
Feb 06, 2019 | 8.836 | 8.868 | 8.830 | 8.862 | 278,005 | +0.01(+0.07%) |
Feb 05, 2019 | 8.798 | 8.855 | 8.798 | 8.855 | 297,878 | +0.06(+0.72%) |
Feb 04, 2019 | 8.766 | 8.811 | 8.747 | 8.792 | 302,336 | +0.04(+0.44%) |
Feb 01, 2019 | 8.741 | 8.785 | 8.734 | 8.753 | 315,894 | +0.02(+0.22%) |
Jan 31, 2019 | 8.658 | 8.753 | 8.658 | 8.734 | 637,460 | +0.05(+0.59%) |
Jan 30, 2019 | 8.588 | 8.702 | 8.588 | 8.683 | 515,386 | +0.13(+1.49%) |
Jan 29, 2019 | 8.550 | 8.585 | 8.531 | 8.556 | 342,947 | -0.03(-0.30%) |
Jan 28, 2019 | 8.601 | 8.601 | 8.511 | 8.581 | 363,291 | -0.06(-0.74%) |
Jan 25, 2019 | 8.607 | 8.651 | 8.581 | 8.645 | 352,337 | +0.08(+0.89%) |
Jan 24, 2019 | 8.639 | 8.651 | 8.524 | 8.569 | 628,708 | -0.06(-0.74%) |
Jan 23, 2019 | 8.632 | 8.656 | 8.543 | 8.632 | 236,188 | +0.04(+0.44%) |
Jan 22, 2019 | 8.620 | 8.645 | 8.556 | 8.594 | 324,728 | -0.10(-1.10%) |
Jan 18, 2019 | 8.658 | 8.709 | 8.651 | 8.690 | 502,194 | +0.07(+0.81%) |
Jan 17, 2019 | 8.550 | 8.658 | 8.550 | 8.620 | 267,573 | +0.03(+0.30%) |
Jan 16, 2019 | 8.556 | 8.620 | 8.556 | 8.594 | 365,964 | +0.06(+0.67%) |
Jan 15, 2019 | 8.422 | 8.562 | 8.422 | 8.537 | 299,221 | +0.11(+1.28%) |
Jan 14, 2019 | 8.403 | 8.441 | 8.346 | 8.429 | 289,684 | -0.01(-0.15%) |
Jan 11, 2019 | 8.403 | 8.454 | 8.378 | 8.441 | 317,936 | +0.03(+0.38%) |
Jan 10, 2019 | 8.333 | 8.441 | 8.295 | 8.410 | 372,467 | +0.04(+0.46%) |
Jan 09, 2019 | 8.295 | 8.413 | 8.295 | 8.371 | 517,901 | +0.10(+1.23%) |
Jan 08, 2019 | 8.257 | 8.314 | 8.180 | 8.270 | 526,139 | +0.10(+1.25%) |
Jan 07, 2019 | 8.085 | 8.225 | 8.072 | 8.168 | 660,454 | +0.11(+1.42%) |
Jan 04, 2019 | 7.996 | 8.091 | 7.951 | 8.053 | 697,135 | +0.18(+2.26%) |
Jan 03, 2019 | 8.021 | 8.040 | 7.875 | 7.875 | 408,153 | -0.18(-2.21%) |
Jan 02, 2019 | 7.907 | 8.134 | 7.881 | 8.053 | 516,423 | +0.02(+0.24%) |
Dec 31, 2018 | 8.015 | 8.085 | 8.002 | 8.034 | 589,533 | +0.05(+0.64%) |
Dec 28, 2018 | 8.008 | 8.079 | 7.951 | 7.983 | 832,226 | +0.04(+0.56%) |
Dec 27, 2018 | 7.888 | 7.945 | 7.697 | 7.938 | 1,268,660 | -0.03(-0.40%) |
Dec 26, 2018 | 7.951 | 7.970 | 7.588 | 7.970 | 1,000,776 | +0.35(+4.59%) |
Dec 24, 2018 | 7.690 | 7.697 | 7.537 | 7.620 | 648,596 | -0.11(-1.48%) |
Dec 21, 2018 | 7.907 | 7.916 | 7.716 | 7.735 | 734,835 | -0.15(-1.86%) |
Dec 20, 2018 | 8.059 | 8.110 | 7.677 | 7.881 | 1,302,117 | -0.22(-2.67%) |
Dec 19, 2018 | 8.142 | 8.225 | 8.027 | 8.098 | 596,058 | -0.03(-0.39%) |
Dec 18, 2018 | 8.193 | 8.238 | 8.104 | 8.129 | 445,451 | -0.05(-0.62%) |
Dec 17, 2018 | 8.276 | 8.340 | 8.161 | 8.180 | 711,720 | -0.15(-1.76%) |
Dec 14, 2018 | 8.492 | 8.518 | 8.289 | 8.327 | 487,272 | -0.21(-2.46%) |
Dec 13, 2018 | 8.562 | 8.602 | 8.518 | 8.537 | 316,516 | -0.04(-0.45%) |
Dec 12, 2018 | 8.594 | 8.658 | 8.556 | 8.575 | 279,155 | +0.09(+1.05%) |
Dec 11, 2018 | 8.575 | 8.626 | 8.448 | 8.486 | 551,388 | -0.01(-0.15%) |
Dec 10, 2018 | 8.562 | 8.594 | 8.414 | 8.499 | 534,714 | -0.08(-0.89%) |
Dec 07, 2018 | 8.696 | 8.753 | 8.556 | 8.575 | 412,657 | -0.10(-1.10%) |
Dec 06, 2018 | 8.709 | 8.715 | 8.569 | 8.671 | 1,209,458 | -0.17(-1.94%) |
Dec 04, 2018 | 9.097 | 9.097 | 8.830 | 8.842 | 356,893 | -0.27(-2.93%) |