Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.37 | 10.37 | 10.37 | 0 | -0.03(-0.29%) | |
Aug 29, 2019 | 10.39 | 10.45 | 10.38 | 10.40 | 27,900 | +0.11(+1.07%) |
Aug 28, 2019 | 10.23 | 10.30 | 10.23 | 10.29 | 5,768 | -0.03(-0.29%) |
Aug 27, 2019 | 10.31 | 10.32 | 10.31 | 10.32 | 1,500 | +0.00(+0.00%) |
Aug 26, 2019 | 10.30 | 10.32 | 10.27 | 10.32 | 12,100 | +0.17(+1.67%) |
Aug 23, 2019 | 10.46 | 10.53 | 10.15 | 10.15 | 16,296 | -0.38(-3.61%) |
Aug 22, 2019 | 10.53 | 10.53 | 10.40 | 10.53 | 12,265 | +0.02(+0.19%) |
Aug 21, 2019 | 10.51 | 10.55 | 10.49 | 10.51 | 6,102 | +0.11(+1.06%) |
Aug 20, 2019 | 10.41 | 10.47 | 10.40 | 10.40 | 17,700 | -0.09(-0.86%) |
Aug 19, 2019 | 10.44 | 10.50 | 10.43 | 10.49 | 15,987 | +0.17(+1.65%) |
Aug 16, 2019 | 10.19 | 10.36 | 10.19 | 10.32 | 6,844 | +0.18(+1.78%) |
Aug 15, 2019 | 10.16 | 10.17 | 10.07 | 10.14 | 15,219 | -0.01(-0.10%) |
Aug 14, 2019 | 10.29 | 10.29 | 10.13 | 10.15 | 106,473 | -0.34(-3.24%) |
Aug 13, 2019 | 10.37 | 10.53 | 10.37 | 10.49 | 23,055 | +0.20(+1.94%) |
Aug 12, 2019 | 10.36 | 10.38 | 10.29 | 10.29 | 7,052 | -0.12(-1.15%) |
Aug 09, 2019 | 10.52 | 10.52 | 10.40 | 10.41 | 11,300 | -0.16(-1.51%) |
Aug 08, 2019 | 10.34 | 10.57 | 10.34 | 10.57 | 21,496 | +0.30(+2.92%) |
Aug 07, 2019 | 10.16 | 10.28 | 10.06 | 10.27 | 38,338 | +0.02(+0.20%) |
Aug 06, 2019 | 10.32 | 10.32 | 10.14 | 10.25 | 25,955 | -0.29(-2.75%) |
Aug 02, 2019 | 10.54 | 10.54 | 10.54 | 0 | -0.09(-0.85%) | |
Aug 01, 2019 | 10.80 | 10.91 | 10.60 | 10.63 | 11,130 | -0.11(-1.02%) |
Jul 31, 2019 | 10.95 | 10.95 | 10.70 | 10.74 | 10,965 | -0.20(-1.83%) |
Jul 30, 2019 | 10.98 | 10.98 | 10.94 | 10.94 | 7,300 | -0.13(-1.17%) |
Jul 29, 2019 | 11.13 | 11.13 | 11.00 | 11.07 | 10,030 | -0.04(-0.36%) |
Jul 26, 2019 | 11.09 | 11.14 | 11.09 | 11.11 | 11,308 | +0.09(+0.82%) |
Jul 25, 2019 | 11.04 | 11.07 | 11.02 | 11.02 | 6,600 | -0.09(-0.81%) |
Jul 24, 2019 | 11.02 | 11.11 | 11.02 | 11.11 | 8,237 | +0.12(+1.09%) |
Jul 23, 2019 | 11.01 | 11.01 | 10.99 | 10.99 | 11,475 | +0.02(+0.18%) |
Jul 22, 2019 | 10.97 | 11.00 | 10.97 | 10.97 | 16,197 | +0.09(+0.83%) |
Jul 19, 2019 | 10.99 | 10.99 | 10.88 | 10.88 | 18,854 | -0.03(-0.27%) |
Jul 18, 2019 | 10.86 | 10.93 | 10.86 | 10.91 | 8,909 | +0.00(+0.00%) |
Jul 17, 2019 | 10.90 | 10.95 | 10.90 | 10.91 | 39,459 | +0.01(+0.09%) |
Jul 16, 2019 | 10.98 | 10.98 | 10.90 | 10.90 | 7,701 | -0.07(-0.64%) |
Jul 15, 2019 | 10.95 | 10.97 | 10.91 | 10.97 | 21,700 | +0.07(+0.64%) |
Jul 12, 2019 | 10.88 | 10.90 | 10.85 | 10.90 | 2,200 | +0.06(+0.55%) |
Jul 11, 2019 | 10.83 | 10.88 | 10.83 | 10.84 | 9,504 | +0.03(+0.28%) |
Jul 10, 2019 | 10.77 | 10.85 | 10.77 | 10.81 | 9,726 | +0.12(+1.12%) |
Jul 09, 2019 | 10.66 | 10.71 | 10.66 | 10.69 | 3,800 | +0.03(+0.28%) |
Jul 08, 2019 | 10.62 | 10.66 | 10.62 | 10.66 | 2,201 | -0.05(-0.47%) |
Jul 05, 2019 | 10.63 | 10.71 | 10.60 | 10.71 | 4,750 | -0.04(-0.37%) |
Jul 04, 2019 | 10.71 | 10.75 | 10.71 | 10.75 | 3,700 | +0.04(+0.37%) |
Jul 03, 2019 | 10.66 | 10.71 | 10.65 | 10.71 | 30,900 | +0.06(+0.56%) |
Jul 02, 2019 | 10.60 | 10.65 | 10.59 | 10.65 | 11,650 | +0.15(+1.43%) |
Jun 28, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 10.49 | 10.51 | 10.49 | 10.50 | 12,400 | +0.01(+0.10%) |
Jun 26, 2019 | 10.51 | 10.55 | 10.49 | 10.49 | 20,564 | +0.07(+0.67%) |
Jun 25, 2019 | 10.51 | 10.52 | 10.41 | 10.42 | 7,100 | -0.16(-1.51%) |
Jun 24, 2019 | 10.58 | 10.60 | 10.55 | 10.58 | 10,163 | +0.02(+0.19%) |
Jun 21, 2019 | 10.57 | 10.62 | 10.56 | 10.56 | 16,552 | -0.05(-0.47%) |
Jun 20, 2019 | 10.67 | 10.67 | 10.56 | 10.61 | 65,300 | +0.17(+1.63%) |
Jun 19, 2019 | 10.42 | 10.46 | 10.42 | 10.44 | 35,200 | +0.01(+0.10%) |
Jun 18, 2019 | 10.42 | 10.48 | 10.42 | 10.43 | 38,202 | +0.13(+1.26%) |
Jun 17, 2019 | 10.31 | 10.31 | 10.30 | 10.30 | 6,205 | +0.00(+0.00%) |
Jun 14, 2019 | 10.29 | 10.30 | 10.27 | 10.30 | 3,010 | -0.06(-0.58%) |
Jun 13, 2019 | 10.42 | 10.42 | 10.36 | 10.36 | 4,932 | +0.02(+0.19%) |
Jun 12, 2019 | 10.39 | 10.39 | 10.34 | 10.34 | 3,050 | -0.05(-0.48%) |
Jun 11, 2019 | 10.47 | 10.47 | 10.36 | 10.39 | 31,852 | -0.02(-0.19%) |
Jun 10, 2019 | 10.40 | 10.48 | 10.36 | 10.41 | 15,065 | +0.10(+0.97%) |
Jun 07, 2019 | 10.27 | 10.36 | 10.27 | 10.31 | 65,126 | +0.10(+0.98%) |
Jun 06, 2019 | 10.11 | 10.21 | 10.09 | 10.21 | 30,439 | +0.18(+1.79%) |
Jun 05, 2019 | 10.06 | 10.12 | 10.02 | 10.03 | 4,089 | +0.07(+0.70%) |
Jun 04, 2019 | 9.760 | 9.960 | 9.760 | 9.960 | 33,360 | +0.27(+2.79%) |
Jun 03, 2019 | 9.860 | 9.900 | 9.640 | 9.690 | 15,309 | -0.19(-1.92%) |
May 31, 2019 | 9.940 | 9.960 | 9.870 | 9.880 | 15,305 | -0.14(-1.40%) |
May 30, 2019 | 10.07 | 10.07 | 10.00 | 10.02 | 8,552 | -0.02(-0.20%) |
May 29, 2019 | 10.08 | 10.09 | 10.02 | 10.04 | 29,292 | -0.13(-1.28%) |
May 28, 2019 | 10.20 | 10.25 | 10.17 | 10.17 | 8,521 | +0.04(+0.39%) |
May 27, 2019 | 10.14 | 10.16 | 10.13 | 10.13 | 3,950 | -0.04(-0.39%) |
May 24, 2019 | 10.23 | 10.23 | 10.17 | 10.17 | 5,935 | +0.08(+0.79%) |
May 23, 2019 | 10.26 | 10.26 | 10.07 | 10.09 | 23,132 | -0.27(-2.61%) |
May 22, 2019 | 10.35 | 10.36 | 10.34 | 10.36 | 3,425 | +0.00(+0.00%) |
May 21, 2019 | 10.37 | 10.37 | 10.33 | 10.36 | 40,079 | -0.03(-0.29%) |
May 17, 2019 | 10.39 | 10.39 | 10.39 | 0 | -0.12(-1.14%) | |
May 16, 2019 | 10.41 | 10.54 | 10.41 | 10.51 | 25,097 | +0.12(+1.15%) |
May 15, 2019 | 10.28 | 10.41 | 10.28 | 10.39 | 10,181 | +0.09(+0.87%) |
May 14, 2019 | 10.21 | 10.35 | 10.19 | 10.30 | 21,802 | +0.16(+1.58%) |
May 13, 2019 | 10.25 | 10.25 | 10.12 | 10.14 | 18,138 | -0.33(-3.15%) |
May 10, 2019 | 10.44 | 10.53 | 10.28 | 10.47 | 18,415 | +0.04(+0.38%) |
May 09, 2019 | 10.40 | 10.43 | 10.29 | 10.43 | 16,400 | -0.14(-1.32%) |
May 08, 2019 | 10.51 | 10.57 | 10.48 | 10.57 | 6,819 | +0.13(+1.25%) |
May 07, 2019 | 10.63 | 10.63 | 10.43 | 10.44 | 4,322 | -0.27(-2.52%) |
May 06, 2019 | 10.54 | 10.71 | 10.47 | 10.71 | 31,784 | -0.04(-0.37%) |
May 03, 2019 | 10.70 | 10.77 | 10.70 | 10.75 | 9,400 | +0.05(+0.47%) |
May 02, 2019 | 10.74 | 10.75 | 10.65 | 10.70 | 7,304 | -0.09(-0.83%) |
May 01, 2019 | 10.83 | 10.90 | 10.79 | 10.79 | 1,729 | -0.01(-0.09%) |
Apr 30, 2019 | 10.80 | 10.81 | 10.76 | 10.80 | 12,692 | -0.01(-0.09%) |
Apr 29, 2019 | 10.82 | 10.84 | 10.81 | 10.81 | 11,563 | -0.05(-0.46%) |
Apr 26, 2019 | 10.87 | 10.87 | 10.77 | 10.86 | 25,055 | -0.09(-0.82%) |
Apr 25, 2019 | 11.00 | 11.00 | 10.86 | 10.95 | 7,400 | +0.00(+0.00%) |
Apr 24, 2019 | 10.96 | 10.98 | 10.93 | 10.95 | 13,558 | +0.00(+0.00%) |
Apr 23, 2019 | 10.85 | 10.95 | 10.85 | 10.95 | 9,786 | +0.13(+1.20%) |
Apr 22, 2019 | 10.77 | 10.82 | 10.74 | 10.82 | 19,357 | +0.05(+0.46%) |
Apr 18, 2019 | 10.77 | 10.77 | 10.77 | 0 | +0.01(+0.09%) | |
Apr 17, 2019 | 10.80 | 10.83 | 10.76 | 10.76 | 21,551 | +0.03(+0.28%) |
Apr 16, 2019 | 10.70 | 10.74 | 10.69 | 10.73 | 14,178 | +0.05(+0.47%) |
Apr 15, 2019 | 10.72 | 10.72 | 10.65 | 10.68 | 9,300 | -0.01(-0.09%) |
Apr 12, 2019 | 10.70 | 10.70 | 10.66 | 10.69 | 28,600 | +0.06(+0.56%) |
Apr 11, 2019 | 10.68 | 10.68 | 10.62 | 10.63 | 7,950 | +0.02(+0.19%) |
Apr 10, 2019 | 10.58 | 10.64 | 10.58 | 10.61 | 15,205 | +0.02(+0.19%) |
Apr 09, 2019 | 10.61 | 10.61 | 10.59 | 10.59 | 2,900 | -0.01(-0.09%) |
Apr 08, 2019 | 10.58 | 10.60 | 10.57 | 10.60 | 3,050 | +0.02(+0.19%) |
Apr 05, 2019 | 10.58 | 10.60 | 10.58 | 10.58 | 27,291 | +0.02(+0.19%) |
Apr 04, 2019 | 10.59 | 10.61 | 10.53 | 10.56 | 18,607 | -0.04(-0.38%) |
Apr 03, 2019 | 10.60 | 10.66 | 10.57 | 10.60 | 18,900 | +0.03(+0.28%) |
Apr 02, 2019 | 10.54 | 10.57 | 10.53 | 10.57 | 11,057 | +0.04(+0.38%) |
Apr 01, 2019 | 10.45 | 10.53 | 10.44 | 10.53 | 26,413 | +0.13(+1.25%) |
Mar 29, 2019 | 10.43 | 10.43 | 10.36 | 10.40 | 2,200 | +0.09(+0.87%) |
Mar 28, 2019 | 10.32 | 10.35 | 10.25 | 10.31 | 11,600 | -0.02(-0.19%) |
Mar 27, 2019 | 10.39 | 10.39 | 10.25 | 10.33 | 24,140 | -0.02(-0.19%) |
Mar 26, 2019 | 10.41 | 10.41 | 10.33 | 10.35 | 9,940 | +0.05(+0.49%) |
Mar 25, 2019 | 10.33 | 10.33 | 10.25 | 10.30 | 10,011 | -0.04(-0.39%) |
Mar 22, 2019 | 10.51 | 10.51 | 10.34 | 10.34 | 29,230 | -0.17(-1.62%) |
Mar 21, 2019 | 10.40 | 10.52 | 10.40 | 10.51 | 7,088 | +0.13(+1.25%) |
Mar 20, 2019 | 10.38 | 10.42 | 10.33 | 10.38 | 19,644 | +0.00(+0.00%) |
Mar 19, 2019 | 10.40 | 10.42 | 10.37 | 10.38 | 6,248 | +0.03(+0.29%) |
Mar 18, 2019 | 10.36 | 10.39 | 10.32 | 10.35 | 12,680 | +0.00(+0.00%) |
Mar 15, 2019 | 10.30 | 10.38 | 10.28 | 10.35 | 14,352 | +0.08(+0.78%) |
Mar 14, 2019 | 10.25 | 10.30 | 10.25 | 10.27 | 19,261 | -0.01(-0.10%) |
Mar 13, 2019 | 10.23 | 10.32 | 10.23 | 10.28 | 20,782 | +0.06(+0.59%) |
Mar 12, 2019 | 10.19 | 10.25 | 10.19 | 10.22 | 15,063 | +0.03(+0.29%) |
Mar 11, 2019 | 10.07 | 10.19 | 10.07 | 10.19 | 18,301 | +0.19(+1.90%) |
Mar 08, 2019 | 9.950 | 10.00 | 9.910 | 10.00 | 11,124 | -0.03(-0.30%) |
Mar 07, 2019 | 10.04 | 10.04 | 10.00 | 10.03 | 5,449 | -0.07(-0.69%) |
Mar 06, 2019 | 10.09 | 10.12 | 10.08 | 10.10 | 33,393 | -0.05(-0.49%) |
Mar 05, 2019 | 10.09 | 10.15 | 10.09 | 10.15 | 6,350 | +0.04(+0.40%) |
Mar 04, 2019 | 10.16 | 10.19 | 10.02 | 10.11 | 13,120 | -0.04(-0.39%) |
Mar 01, 2019 | 10.13 | 10.15 | 10.07 | 10.15 | 18,080 | +0.06(+0.59%) |
Feb 28, 2019 | 10.03 | 10.10 | 10.03 | 10.09 | 8,641 | +0.01(+0.10%) |
Feb 27, 2019 | 10.12 | 10.12 | 10.01 | 10.08 | 12,332 | -0.09(-0.88%) |
Feb 26, 2019 | 10.17 | 10.19 | 10.15 | 10.17 | 20,982 | +0.01(+0.10%) |
Feb 25, 2019 | 10.19 | 10.22 | 10.16 | 10.16 | 9,322 | +0.04(+0.40%) |
Feb 22, 2019 | 10.03 | 10.15 | 10.03 | 10.12 | 16,875 | +0.11(+1.10%) |
Feb 21, 2019 | 10.04 | 10.07 | 10.00 | 10.01 | 11,181 | -0.03(-0.30%) |
Feb 20, 2019 | 10.07 | 10.08 | 10.02 | 10.04 | 10,993 | -0.01(-0.10%) |
Feb 19, 2019 | 10.03 | 10.08 | 10.02 | 10.05 | 9,501 | +0.02(+0.20%) |
Feb 15, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.05(+0.50%) | |
Feb 14, 2019 | 9.980 | 9.980 | 9.960 | 9.980 | 8,650 | -0.01(-0.10%) |
Feb 13, 2019 | 10.00 | 10.01 | 9.980 | 9.990 | 6,622 | +0.02(+0.20%) |
Feb 12, 2019 | 9.890 | 9.980 | 9.890 | 9.970 | 7,672 | +0.12(+1.22%) |
Feb 11, 2019 | 9.900 | 9.900 | 9.850 | 9.850 | 12,110 | +0.02(+0.20%) |
Feb 08, 2019 | 9.750 | 9.830 | 9.750 | 9.830 | 11,018 | +0.04(+0.41%) |
Feb 07, 2019 | 9.850 | 9.880 | 9.750 | 9.790 | 20,195 | -0.12(-1.21%) |
Feb 06, 2019 | 9.910 | 9.940 | 9.890 | 9.910 | 12,205 | +0.03(+0.30%) |
Feb 05, 2019 | 9.860 | 9.890 | 9.860 | 9.880 | 12,980 | +0.06(+0.61%) |
Feb 04, 2019 | 9.700 | 9.820 | 9.700 | 9.820 | 18,094 | +0.13(+1.34%) |
Feb 01, 2019 | 9.710 | 9.750 | 9.680 | 9.690 | 9,775 | +0.03(+0.31%) |
Jan 31, 2019 | 9.630 | 9.680 | 9.630 | 9.660 | 15,795 | +0.07(+0.73%) |
Jan 30, 2019 | 9.480 | 9.610 | 9.460 | 9.590 | 11,129 | +0.14(+1.48%) |
Jan 29, 2019 | 9.500 | 9.530 | 9.450 | 9.450 | 7,243 | -0.09(-0.94%) |
Jan 28, 2019 | 9.540 | 9.540 | 9.510 | 9.540 | 6,725 | -0.15(-1.55%) |
Jan 25, 2019 | 9.640 | 9.710 | 9.640 | 9.690 | 9,825 | +0.08(+0.83%) |
Jan 24, 2019 | 9.600 | 9.610 | 9.560 | 9.610 | 11,100 | +0.08(+0.84%) |
Jan 23, 2019 | 9.580 | 9.580 | 9.470 | 9.530 | 12,260 | +0.05(+0.53%) |
Jan 22, 2019 | 9.610 | 9.610 | 9.460 | 9.480 | 15,849 | -0.20(-2.07%) |
Jan 21, 2019 | 9.680 | 9.710 | 9.660 | 9.680 | 11,523 | +0.02(+0.21%) |
Jan 18, 2019 | 9.650 | 9.720 | 9.610 | 9.660 | 46,370 | +0.09(+0.94%) |
Jan 17, 2019 | 9.510 | 9.580 | 9.500 | 9.570 | 14,042 | +0.03(+0.31%) |
Jan 16, 2019 | 9.550 | 9.590 | 9.540 | 9.540 | 17,857 | -0.01(-0.10%) |
Jan 15, 2019 | 9.530 | 9.570 | 9.520 | 9.550 | 18,708 | +0.10(+1.06%) |
Jan 14, 2019 | 9.400 | 9.470 | 9.390 | 9.450 | 16,100 | -0.04(-0.42%) |
Jan 11, 2019 | 9.440 | 9.500 | 9.440 | 9.490 | 21,185 | +0.02(+0.21%) |
Jan 10, 2019 | 9.380 | 9.470 | 9.380 | 9.470 | 17,822 | +0.04(+0.42%) |
Jan 09, 2019 | 9.430 | 9.450 | 9.360 | 9.430 | 30,152 | +0.06(+0.64%) |
Jan 08, 2019 | 9.400 | 9.410 | 9.310 | 9.370 | 13,520 | +0.09(+0.97%) |
Jan 07, 2019 | 9.270 | 9.340 | 9.230 | 9.280 | 23,556 | +0.08(+0.87%) |
Jan 04, 2019 | 9.060 | 9.250 | 9.060 | 9.200 | 9,350 | +0.32(+3.60%) |
Jan 03, 2019 | 9.100 | 9.100 | 8.880 | 8.880 | 21,411 | -0.30(-3.27%) |
Jan 02, 2019 | 9.110 | 9.230 | 9.110 | 9.180 | 6,118 | +0.00(+0.00%) |
Dec 31, 2018 | 9.180 | 9.180 | 9.180 | 0 | +0.04(+0.44%) | |
Dec 28, 2018 | 9.140 | 9.280 | 9.140 | 9.140 | 42,922 | -0.01(-0.11%) |
Dec 27, 2018 | 9.020 | 9.150 | 8.960 | 9.150 | 29,575 | +0.47(+5.41%) |
Dec 24, 2018 | 8.680 | 8.680 | 8.680 | 0 | -0.18(-2.03%) | |
Dec 21, 2018 | 9.150 | 9.210 | 8.860 | 8.860 | 16,941 | -0.25(-2.74%) |
Dec 20, 2018 | 9.210 | 9.270 | 9.030 | 9.110 | 22,297 | -0.14(-1.51%) |
Dec 19, 2018 | 9.460 | 9.530 | 9.200 | 9.250 | 43,992 | -0.12(-1.28%) |
Dec 18, 2018 | 9.450 | 9.500 | 9.370 | 9.370 | 12,699 | +0.08(+0.86%) |
Dec 17, 2018 | 9.490 | 9.550 | 9.290 | 9.290 | 31,172 | -0.28(-2.93%) |
Dec 14, 2018 | 9.670 | 9.670 | 9.550 | 9.570 | 30,604 | -0.18(-1.85%) |
Dec 13, 2018 | 9.800 | 9.800 | 9.690 | 9.750 | 12,177 | -0.01(-0.10%) |
Dec 12, 2018 | 9.770 | 9.840 | 9.750 | 9.760 | 19,735 | +0.12(+1.24%) |
Dec 11, 2018 | 9.750 | 9.750 | 9.560 | 9.640 | 38,000 | +0.02(+0.21%) |
Dec 10, 2018 | 9.580 | 9.630 | 9.430 | 9.620 | 19,237 | +0.13(+1.37%) |
Dec 07, 2018 | 9.770 | 9.770 | 9.450 | 9.490 | 19,944 | -0.27(-2.77%) |
Dec 06, 2018 | 9.580 | 9.760 | 9.500 | 9.760 | 29,172 | -0.11(-1.11%) |
Dec 05, 2018 | 9.730 | 9.870 | 9.730 | 9.870 | 35,956 | +0.11(+1.13%) |
Dec 04, 2018 | 10.01 | 10.02 | 9.730 | 9.760 | 17,515 | -0.27(-2.69%) |
Dec 03, 2018 | 10.11 | 10.13 | 9.990 | 10.03 | 18,035 | +0.10(+1.01%) |
Nov 30, 2018 | 9.830 | 9.930 | 9.820 | 9.930 | 9,304 | +0.10(+1.02%) |
Nov 29, 2018 | 9.830 | 9.870 | 9.800 | 9.830 | 11,900 | -0.06(-0.61%) |
Nov 28, 2018 | 9.710 | 9.890 | 9.670 | 9.890 | 13,860 | +0.25(+2.59%) |
Nov 27, 2018 | 9.520 | 9.640 | 9.520 | 9.640 | 5,525 | +0.00(+0.00%) |
Nov 26, 2018 | 9.600 | 9.640 | 9.520 | 9.640 | 13,680 | +0.20(+2.12%) |
Nov 23, 2018 | 9.440 | 9.470 | 9.420 | 9.440 | 13,200 | -0.09(-0.94%) |
Nov 22, 2018 | 9.520 | 9.550 | 9.520 | 9.530 | 14,421 | +0.01(+0.11%) |
Nov 21, 2018 | 9.560 | 9.560 | 9.480 | 9.520 | 12,701 | +0.11(+1.17%) |
Nov 20, 2018 | 9.310 | 9.490 | 9.310 | 9.410 | 20,025 | -0.14(-1.47%) |
Nov 19, 2018 | 9.860 | 9.860 | 9.530 | 9.550 | 16,841 | -0.38(-3.83%) |
Nov 16, 2018 | 9.860 | 9.930 | 9.850 | 9.930 | 6,872 | -0.04(-0.40%) |
Nov 15, 2018 | 9.800 | 10.00 | 9.750 | 9.970 | 27,289 | +0.19(+1.94%) |
Nov 14, 2018 | 9.900 | 9.900 | 9.780 | 9.780 | 10,994 | -0.07(-0.71%) |
Nov 13, 2018 | 9.810 | 9.960 | 9.810 | 9.850 | 9,469 | +0.04(+0.41%) |
Nov 12, 2018 | 10.00 | 10.00 | 9.800 | 9.810 | 14,491 | -0.31(-3.06%) |
Nov 09, 2018 | 10.19 | 10.19 | 10.06 | 10.12 | 11,053 | -0.09(-0.88%) |
Nov 08, 2018 | 10.21 | 10.25 | 10.20 | 10.21 | 11,475 | -0.06(-0.58%) |
Nov 07, 2018 | 10.15 | 10.28 | 10.15 | 10.27 | 16,378 | +0.23(+2.29%) |
Nov 06, 2018 | 10.02 | 10.08 | 10.02 | 10.04 | 869 | +0.05(+0.50%) |
Nov 05, 2018 | 10.05 | 10.05 | 9.900 | 9.990 | 14,517 | +0.03(+0.30%) |
Nov 02, 2018 | 10.16 | 10.16 | 9.920 | 9.960 | 16,000 | -0.13(-1.29%) |
Nov 01, 2018 | 10.06 | 10.09 | 9.960 | 10.09 | 14,400 | +0.08(+0.80%) |
Oct 31, 2018 | 10.00 | 10.05 | 9.960 | 10.01 | 25,929 | +0.37(+3.84%) |
Oct 30, 2018 | 9.600 | 9.720 | 9.600 | 9.640 | 12,367 | -0.06(-0.62%) |
Oct 29, 2018 | 10.12 | 10.12 | 9.640 | 9.700 | 26,672 | +0.03(+0.31%) |
Oct 26, 2018 | 9.610 | 9.850 | 9.600 | 9.670 | 39,325 | -0.23(-2.32%) |
Oct 25, 2018 | 9.770 | 9.940 | 9.680 | 9.900 | 23,078 | +0.30(+3.13%) |
Oct 24, 2018 | 9.980 | 9.980 | 9.590 | 9.600 | 27,792 | -0.44(-4.38%) |
Oct 23, 2018 | 9.940 | 10.06 | 9.840 | 10.04 | 13,800 | -0.11(-1.08%) |
Oct 22, 2018 | 10.01 | 10.15 | 10.00 | 10.15 | 7,000 | +0.15(+1.50%) |
Oct 19, 2018 | 10.07 | 10.15 | 10.00 | 10.00 | 11,244 | -0.04(-0.40%) |
Oct 18, 2018 | 10.15 | 10.15 | 10.00 | 10.04 | 3,670 | -0.22(-2.14%) |
Oct 17, 2018 | 10.30 | 10.30 | 10.15 | 10.26 | 36,750 | +0.00(+0.00%) |
Oct 16, 2018 | 10.03 | 10.26 | 10.03 | 10.26 | 6,138 | +0.27(+2.70%) |
Oct 15, 2018 | 10.11 | 10.11 | 9.990 | 9.990 | 13,525 | -0.11(-1.09%) |
Oct 12, 2018 | 10.08 | 10.12 | 9.960 | 10.10 | 63,934 | +0.18(+1.81%) |
Oct 11, 2018 | 9.950 | 10.00 | 9.770 | 9.920 | 20,852 | -0.02(-0.20%) |
Oct 10, 2018 | 10.38 | 10.38 | 9.940 | 9.940 | 27,672 | -0.51(-4.88%) |
Oct 09, 2018 | 10.48 | 10.48 | 10.40 | 10.45 | 9,112 | -0.13(-1.23%) |
Oct 05, 2018 | 10.58 | 10.58 | 10.58 | 0 | -0.08(-0.75%) | |
Oct 04, 2018 | 10.75 | 10.75 | 10.61 | 10.66 | 8,270 | -0.19(-1.75%) |
Oct 03, 2018 | 10.88 | 10.88 | 10.83 | 10.85 | 9,459 | +0.03(+0.28%) |
Oct 02, 2018 | 10.86 | 10.86 | 10.81 | 10.82 | 12,550 | -0.02(-0.18%) |
Oct 01, 2018 | 10.88 | 10.88 | 10.84 | 10.84 | 5,059 | +0.03(+0.28%) |
Sep 28, 2018 | 10.77 | 10.81 | 10.75 | 10.81 | 5,456 | +0.01(+0.09%) |
Sep 27, 2018 | 10.76 | 10.80 | 10.76 | 10.80 | 7,740 | -0.05(-0.46%) |
Sep 26, 2018 | 10.83 | 10.87 | 10.82 | 10.85 | 14,216 | +0.04(+0.37%) |
Sep 25, 2018 | 10.82 | 10.82 | 10.80 | 10.81 | 4,580 | +0.00(+0.00%) |
Sep 24, 2018 | 10.77 | 10.82 | 10.69 | 10.81 | 4,731 | +0.01(+0.09%) |
Sep 21, 2018 | 10.87 | 10.87 | 10.80 | 10.80 | 10,575 | -0.01(-0.09%) |
Sep 20, 2018 | 10.79 | 10.81 | 10.79 | 10.81 | 1,700 | +0.06(+0.56%) |
Sep 19, 2018 | 10.73 | 10.75 | 10.70 | 10.75 | 7,419 | +0.01(+0.09%) |
Sep 18, 2018 | 10.70 | 10.79 | 10.68 | 10.74 | 9,388 | +0.06(+0.56%) |
Sep 17, 2018 | 10.82 | 10.82 | 10.68 | 10.68 | 5,985 | -0.13(-1.20%) |
Sep 14, 2018 | 10.82 | 10.83 | 10.81 | 10.81 | 7,819 | +0.03(+0.28%) |
Sep 13, 2018 | 10.81 | 10.81 | 10.76 | 10.78 | 11,000 | +0.09(+0.84%) |
Sep 12, 2018 | 10.66 | 10.70 | 10.60 | 10.69 | 17,800 | -0.04(-0.37%) |
Sep 11, 2018 | 10.69 | 10.76 | 10.67 | 10.73 | 3,909 | +0.02(+0.19%) |
Sep 10, 2018 | 10.65 | 10.71 | 10.65 | 10.71 | 9,100 | +0.06(+0.56%) |
Sep 07, 2018 | 10.68 | 10.72 | 10.64 | 10.65 | 5,256 | +0.00(+0.00%) |
Sep 06, 2018 | 10.70 | 10.70 | 10.57 | 10.65 | 10,934 | -0.03(-0.28%) |
Sep 05, 2018 | 10.72 | 10.72 | 10.63 | 10.68 | 13,285 | -0.11(-1.02%) |