Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.601 | 9.639 | 9.515 | 9.616 | 243,852 | +0.03(+0.28%) |
Aug 29, 2019 | 9.520 | 9.627 | 9.474 | 9.589 | 284,891 | +0.15(+1.63%) |
Aug 28, 2019 | 9.381 | 9.520 | 9.381 | 9.435 | 248,312 | +0.02(+0.16%) |
Aug 27, 2019 | 9.612 | 9.612 | 9.405 | 9.420 | 290,272 | -0.15(-1.53%) |
Aug 26, 2019 | 9.597 | 9.627 | 9.466 | 9.566 | 333,090 | +0.02(+0.24%) |
Aug 23, 2019 | 9.720 | 9.743 | 9.543 | 9.543 | 297,522 | -0.16(-1.66%) |
Aug 22, 2019 | 9.673 | 9.750 | 9.604 | 9.704 | 208,000 | +0.02(+0.16%) |
Aug 21, 2019 | 9.697 | 9.750 | 9.658 | 9.689 | 139,300 | +0.01(+0.08%) |
Aug 20, 2019 | 9.796 | 9.796 | 9.681 | 9.681 | 263,151 | -0.08(-0.87%) |
Aug 19, 2019 | 9.712 | 9.796 | 9.666 | 9.766 | 221,966 | +0.10(+1.03%) |
Aug 16, 2019 | 9.566 | 9.720 | 9.512 | 9.666 | 377,694 | +0.12(+1.21%) |
Aug 15, 2019 | 9.543 | 9.635 | 9.497 | 9.551 | 227,574 | +0.01(+0.08%) |
Aug 14, 2019 | 9.574 | 9.658 | 9.481 | 9.543 | 243,380 | -0.11(-1.11%) |
Aug 13, 2019 | 9.597 | 9.681 | 9.574 | 9.650 | 300,250 | +0.08(+0.88%) |
Aug 12, 2019 | 9.558 | 9.612 | 9.481 | 9.566 | 172,206 | -0.02(-0.16%) |
Aug 09, 2019 | 9.551 | 9.597 | 9.504 | 9.581 | 205,116 | +0.02(+0.24%) |
Aug 08, 2019 | 9.451 | 9.617 | 9.389 | 9.558 | 261,655 | +0.12(+1.30%) |
Aug 07, 2019 | 9.405 | 9.527 | 9.297 | 9.435 | 257,144 | +0.09(+0.99%) |
Aug 06, 2019 | 9.312 | 9.412 | 9.259 | 9.343 | 306,191 | +0.05(+0.50%) |
Aug 05, 2019 | 9.435 | 9.520 | 9.182 | 9.297 | 533,760 | -0.28(-2.89%) |
Aug 02, 2019 | 9.773 | 9.816 | 9.412 | 9.574 | 583,201 | -0.28(-2.81%) |
Aug 01, 2019 | 9.873 | 10.14 | 9.766 | 9.850 | 438,985 | +0.13(+1.30%) |
Jul 31, 2019 | 9.868 | 9.892 | 9.662 | 9.723 | 352,676 | -0.11(-1.09%) |
Jul 30, 2019 | 9.838 | 9.876 | 9.797 | 9.830 | 262,564 | +0.00(+0.00%) |
Jul 29, 2019 | 9.792 | 9.868 | 9.769 | 9.830 | 292,401 | +0.04(+0.39%) |
Jul 26, 2019 | 9.723 | 9.800 | 9.670 | 9.792 | 273,793 | +0.11(+1.18%) |
Jul 25, 2019 | 9.769 | 9.800 | 9.678 | 9.678 | 147,161 | -0.08(-0.86%) |
Jul 24, 2019 | 9.662 | 9.762 | 9.624 | 9.762 | 208,689 | +0.10(+1.03%) |
Jul 23, 2019 | 9.586 | 9.685 | 9.540 | 9.662 | 166,674 | +0.08(+0.88%) |
Jul 22, 2019 | 9.579 | 9.617 | 9.533 | 9.579 | 199,101 | +0.02(+0.24%) |
Jul 19, 2019 | 9.647 | 9.693 | 9.556 | 9.556 | 301,854 | -0.11(-1.18%) |
Jul 18, 2019 | 9.640 | 9.701 | 9.609 | 9.670 | 213,991 | +0.01(+0.08%) |
Jul 17, 2019 | 9.632 | 9.685 | 9.594 | 9.662 | 260,056 | +0.04(+0.40%) |
Jul 16, 2019 | 9.609 | 9.670 | 9.567 | 9.624 | 226,348 | -0.02(-0.24%) |
Jul 15, 2019 | 9.739 | 9.758 | 9.647 | 9.647 | 221,318 | -0.09(-0.94%) |
Jul 12, 2019 | 9.792 | 9.807 | 9.685 | 9.739 | 253,074 | +0.05(+0.47%) |
Jul 11, 2019 | 9.815 | 9.823 | 9.647 | 9.693 | 259,892 | -0.12(-1.24%) |
Jul 10, 2019 | 9.838 | 9.891 | 9.784 | 9.815 | 235,239 | -0.01(-0.08%) |
Jul 09, 2019 | 9.876 | 9.876 | 9.762 | 9.823 | 169,071 | -0.05(-0.46%) |
Jul 08, 2019 | 9.815 | 9.872 | 9.792 | 9.868 | 218,579 | +0.03(+0.31%) |
Jul 05, 2019 | 9.723 | 9.838 | 9.548 | 9.838 | 426,293 | +0.14(+1.42%) |
Jul 03, 2019 | 9.640 | 9.731 | 9.609 | 9.701 | 161,810 | +0.06(+0.63%) |
Jul 02, 2019 | 9.548 | 9.678 | 9.548 | 9.640 | 221,363 | +0.11(+1.12%) |
Jul 01, 2019 | 9.723 | 9.723 | 9.434 | 9.533 | 364,275 | -0.07(-0.75%) |
Jun 28, 2019 | 9.537 | 9.681 | 9.522 | 9.605 | 504,550 | +0.11(+1.12%) |
Jun 27, 2019 | 9.371 | 9.499 | 9.363 | 9.499 | 251,983 | +0.17(+1.87%) |
Jun 26, 2019 | 9.499 | 9.567 | 9.310 | 9.325 | 374,122 | -0.15(-1.60%) |
Jun 25, 2019 | 9.575 | 9.620 | 9.469 | 9.477 | 273,506 | -0.08(-0.87%) |
Jun 24, 2019 | 9.772 | 9.787 | 9.560 | 9.560 | 287,974 | -0.17(-1.71%) |
Jun 21, 2019 | 9.749 | 9.757 | 9.651 | 9.726 | 447,873 | -0.06(-0.62%) |
Jun 20, 2019 | 9.863 | 9.863 | 9.749 | 9.787 | 274,073 | -0.01(-0.08%) |
Jun 19, 2019 | 9.802 | 9.870 | 9.749 | 9.794 | 341,514 | -0.02(-0.23%) |
Jun 18, 2019 | 9.779 | 9.840 | 9.726 | 9.817 | 415,687 | +0.09(+0.93%) |
Jun 17, 2019 | 9.635 | 9.757 | 9.635 | 9.726 | 344,559 | +0.11(+1.10%) |
Jun 14, 2019 | 9.658 | 9.673 | 9.545 | 9.620 | 200,023 | -0.04(-0.39%) |
Jun 13, 2019 | 9.567 | 9.658 | 9.530 | 9.658 | 285,939 | +0.13(+1.35%) |
Jun 12, 2019 | 9.605 | 9.673 | 9.511 | 9.530 | 273,997 | -0.07(-0.71%) |
Jun 11, 2019 | 9.492 | 9.598 | 9.454 | 9.598 | 318,470 | +0.14(+1.44%) |
Jun 10, 2019 | 9.582 | 9.582 | 9.378 | 9.461 | 346,595 | -0.14(-1.42%) |
Jun 07, 2019 | 9.590 | 9.651 | 9.537 | 9.598 | 174,657 | +0.01(+0.08%) |
Jun 06, 2019 | 9.620 | 9.666 | 9.461 | 9.590 | 225,010 | -0.02(-0.24%) |
Jun 05, 2019 | 9.530 | 9.620 | 9.461 | 9.613 | 261,302 | +0.12(+1.28%) |
Jun 04, 2019 | 9.530 | 9.590 | 9.393 | 9.492 | 247,895 | -0.02(-0.24%) |
Jun 03, 2019 | 9.635 | 9.651 | 9.393 | 9.514 | 396,997 | -0.00(-0.04%) |
May 31, 2019 | 9.421 | 9.561 | 9.360 | 9.518 | 469,359 | +0.07(+0.72%) |
May 30, 2019 | 9.398 | 9.490 | 9.398 | 9.451 | 259,137 | +0.07(+0.72%) |
May 29, 2019 | 9.586 | 9.586 | 9.360 | 9.383 | 356,223 | -0.19(-1.96%) |
May 28, 2019 | 9.661 | 9.706 | 9.548 | 9.571 | 335,953 | -0.05(-0.47%) |
May 24, 2019 | 9.676 | 9.713 | 9.556 | 9.616 | 198,739 | +0.04(+0.39%) |
May 23, 2019 | 9.631 | 9.638 | 9.533 | 9.578 | 367,229 | -0.08(-0.78%) |
May 22, 2019 | 9.668 | 9.691 | 9.541 | 9.653 | 272,680 | +0.00(+0.00%) |
May 21, 2019 | 9.556 | 9.691 | 9.556 | 9.653 | 348,102 | +0.11(+1.18%) |
May 20, 2019 | 9.683 | 9.706 | 9.533 | 9.541 | 353,482 | -0.15(-1.55%) |
May 17, 2019 | 9.713 | 9.744 | 9.631 | 9.691 | 494,651 | -0.03(-0.31%) |
May 16, 2019 | 9.683 | 9.864 | 9.623 | 9.721 | 351,684 | +0.07(+0.70%) |
May 15, 2019 | 9.616 | 9.698 | 9.563 | 9.653 | 255,580 | +0.01(+0.08%) |
May 14, 2019 | 9.616 | 9.665 | 9.571 | 9.646 | 358,498 | +0.11(+1.10%) |
May 13, 2019 | 9.578 | 9.646 | 9.458 | 9.541 | 508,258 | -0.11(-1.09%) |
May 10, 2019 | 9.503 | 9.661 | 9.488 | 9.646 | 352,219 | +0.15(+1.58%) |
May 09, 2019 | 9.428 | 9.518 | 9.323 | 9.496 | 233,352 | +0.09(+0.96%) |
May 08, 2019 | 9.481 | 9.586 | 9.405 | 9.405 | 289,158 | -0.08(-0.79%) |
May 07, 2019 | 9.601 | 9.661 | 9.398 | 9.481 | 431,602 | -0.12(-1.25%) |
May 06, 2019 | 9.548 | 9.710 | 9.466 | 9.601 | 609,055 | +0.04(+0.39%) |
May 03, 2019 | 9.413 | 9.653 | 9.285 | 9.563 | 856,189 | +0.17(+1.84%) |
May 02, 2019 | 9.421 | 9.691 | 9.293 | 9.390 | 407,403 | -0.03(-0.32%) |
May 01, 2019 | 9.548 | 9.578 | 9.383 | 9.421 | 858,428 | -0.15(-1.53%) |
Apr 30, 2019 | 9.515 | 9.597 | 9.418 | 9.567 | 644,623 | +0.12(+1.26%) |
Apr 29, 2019 | 9.470 | 9.701 | 9.418 | 9.448 | 741,696 | +0.03(+0.32%) |
Apr 26, 2019 | 9.328 | 9.440 | 9.313 | 9.418 | 244,343 | +0.13(+1.36%) |
Apr 25, 2019 | 9.351 | 9.410 | 9.194 | 9.291 | 214,752 | -0.06(-0.64%) |
Apr 24, 2019 | 9.231 | 9.403 | 9.187 | 9.351 | 331,839 | +0.14(+1.54%) |
Apr 23, 2019 | 9.060 | 9.217 | 9.015 | 9.209 | 350,693 | +0.16(+1.81%) |
Apr 22, 2019 | 9.097 | 9.120 | 8.948 | 9.045 | 361,797 | -0.09(-0.98%) |
Apr 18, 2019 | 9.045 | 9.217 | 9.023 | 9.134 | 342,241 | +0.08(+0.91%) |
Apr 17, 2019 | 9.023 | 9.052 | 8.903 | 9.052 | 419,013 | +0.07(+0.75%) |
Apr 16, 2019 | 9.052 | 9.070 | 8.970 | 8.985 | 381,620 | -0.07(-0.74%) |
Apr 15, 2019 | 9.120 | 9.157 | 9.015 | 9.052 | 232,282 | -0.04(-0.49%) |
Apr 12, 2019 | 9.023 | 9.105 | 8.896 | 9.097 | 493,647 | +0.09(+0.99%) |
Apr 11, 2019 | 8.985 | 9.032 | 8.948 | 9.008 | 236,212 | +0.03(+0.33%) |
Apr 10, 2019 | 8.866 | 9.045 | 8.859 | 8.978 | 470,505 | +0.14(+1.60%) |
Apr 09, 2019 | 9.008 | 9.008 | 8.836 | 8.836 | 389,871 | -0.15(-1.66%) |
Apr 08, 2019 | 8.993 | 9.015 | 8.881 | 8.985 | 343,217 | +0.00(+0.00%) |
Apr 05, 2019 | 8.911 | 8.993 | 8.899 | 8.985 | 292,889 | +0.10(+1.09%) |
Apr 04, 2019 | 8.844 | 8.911 | 8.829 | 8.888 | 277,034 | +0.06(+0.68%) |
Apr 03, 2019 | 8.978 | 8.993 | 8.821 | 8.829 | 388,723 | -0.15(-1.62%) |
Apr 02, 2019 | 8.952 | 8.982 | 8.856 | 8.974 | 353,597 | +0.02(+0.25%) |
Apr 01, 2019 | 8.900 | 8.974 | 8.797 | 8.952 | 406,110 | +0.06(+0.67%) |
Mar 29, 2019 | 9.041 | 9.063 | 8.871 | 8.893 | 355,620 | -0.13(-1.39%) |
Mar 28, 2019 | 8.915 | 9.019 | 8.893 | 9.019 | 255,262 | +0.16(+1.75%) |
Mar 27, 2019 | 8.848 | 8.915 | 8.774 | 8.863 | 285,504 | +0.01(+0.17%) |
Mar 26, 2019 | 8.730 | 8.882 | 8.730 | 8.848 | 301,099 | +0.15(+1.70%) |
Mar 25, 2019 | 8.752 | 8.789 | 8.656 | 8.700 | 356,264 | -0.07(-0.84%) |
Mar 22, 2019 | 8.893 | 8.945 | 8.730 | 8.774 | 401,441 | -0.13(-1.50%) |
Mar 21, 2019 | 8.856 | 9.085 | 8.856 | 8.908 | 403,518 | +0.05(+0.58%) |
Mar 20, 2019 | 8.678 | 8.952 | 8.671 | 8.856 | 358,832 | +0.16(+1.87%) |
Mar 19, 2019 | 8.656 | 8.723 | 8.604 | 8.693 | 300,977 | +0.03(+0.34%) |
Mar 18, 2019 | 8.819 | 8.826 | 8.649 | 8.663 | 485,031 | -0.14(-1.60%) |
Mar 15, 2019 | 8.789 | 8.915 | 8.723 | 8.804 | 1,015,904 | +0.04(+0.42%) |
Mar 14, 2019 | 8.826 | 8.900 | 8.708 | 8.767 | 542,689 | -0.06(-0.67%) |
Mar 13, 2019 | 8.885 | 8.952 | 8.819 | 8.826 | 331,445 | -0.06(-0.67%) |
Mar 12, 2019 | 8.760 | 9.063 | 8.760 | 8.885 | 495,664 | +0.15(+1.69%) |
Mar 11, 2019 | 8.612 | 8.737 | 8.508 | 8.737 | 1,344,100 | +0.16(+1.81%) |
Mar 08, 2019 | 8.582 | 8.715 | 8.530 | 8.582 | 1,128,362 | -0.01(-0.09%) |
Mar 07, 2019 | 8.693 | 8.774 | 8.538 | 8.589 | 1,109,832 | -0.10(-1.19%) |
Mar 06, 2019 | 8.945 | 8.989 | 8.693 | 8.693 | 653,301 | -0.27(-2.97%) |
Mar 05, 2019 | 8.945 | 9.063 | 8.871 | 8.959 | 577,284 | -0.01(-0.08%) |
Mar 04, 2019 | 9.004 | 9.063 | 8.730 | 8.967 | 1,093,384 | -0.04(-0.49%) |
Mar 01, 2019 | 9.625 | 9.640 | 8.937 | 9.011 | 1,603,334 | -0.54(-5.69%) |
Feb 28, 2019 | 10.22 | 10.22 | 9.180 | 9.555 | 1,751,481 | -0.91(-8.70%) |
Feb 27, 2019 | 10.49 | 10.52 | 10.42 | 10.47 | 251,773 | -0.05(-0.49%) |
Feb 26, 2019 | 10.52 | 10.55 | 10.44 | 10.52 | 449,708 | +0.01(+0.14%) |
Feb 25, 2019 | 10.55 | 10.61 | 10.46 | 10.50 | 292,237 | -0.04(-0.35%) |
Feb 22, 2019 | 10.54 | 10.69 | 10.52 | 10.54 | 267,826 | +0.00(+0.00%) |
Feb 21, 2019 | 10.62 | 10.66 | 10.44 | 10.54 | 252,562 | -0.12(-1.10%) |
Feb 20, 2019 | 10.67 | 10.76 | 10.60 | 10.66 | 575,478 | -0.02(-0.21%) |
Feb 19, 2019 | 10.57 | 10.74 | 10.56 | 10.68 | 427,014 | +0.11(+1.04%) |
Feb 15, 2019 | 10.53 | 10.61 | 10.47 | 10.57 | 493,443 | +0.07(+0.63%) |
Feb 14, 2019 | 10.51 | 10.56 | 10.43 | 10.50 | 480,219 | +0.04(+0.35%) |
Feb 13, 2019 | 10.52 | 10.58 | 10.44 | 10.47 | 402,852 | -0.07(-0.63%) |
Feb 12, 2019 | 10.57 | 10.69 | 10.51 | 10.53 | 520,759 | -0.03(-0.28%) |
Feb 11, 2019 | 10.36 | 10.61 | 10.34 | 10.56 | 1,208,304 | +0.21(+2.06%) |
Feb 08, 2019 | 10.32 | 10.41 | 10.27 | 10.35 | 263,877 | -0.01(-0.07%) |
Feb 07, 2019 | 10.33 | 10.42 | 10.27 | 10.36 | 379,029 | +0.00(+0.00%) |
Feb 06, 2019 | 10.36 | 10.38 | 10.30 | 10.36 | 196,135 | -0.01(-0.07%) |
Feb 05, 2019 | 10.38 | 10.38 | 10.30 | 10.36 | 237,149 | -0.01(-0.07%) |
Feb 04, 2019 | 10.34 | 10.38 | 10.25 | 10.37 | 237,525 | +0.02(+0.21%) |
Feb 01, 2019 | 10.40 | 10.40 | 10.17 | 10.35 | 305,678 | +0.00(+0.03%) |
Jan 31, 2019 | 10.34 | 10.39 | 10.25 | 10.34 | 434,909 | +0.01(+0.07%) |
Jan 30, 2019 | 10.37 | 10.50 | 10.29 | 10.34 | 418,968 | +0.02(+0.21%) |
Jan 29, 2019 | 10.29 | 10.37 | 10.24 | 10.32 | 312,742 | +0.00(+0.00%) |
Jan 28, 2019 | 10.21 | 10.40 | 10.19 | 10.32 | 491,566 | +0.09(+0.86%) |
Jan 25, 2019 | 10.21 | 10.28 | 10.17 | 10.23 | 292,113 | +0.04(+0.36%) |
Jan 24, 2019 | 10.14 | 10.23 | 10.08 | 10.19 | 221,787 | +0.06(+0.58%) |
Jan 23, 2019 | 10.23 | 10.26 | 10.08 | 10.13 | 246,516 | -0.07(-0.72%) |
Jan 22, 2019 | 10.18 | 10.23 | 10.10 | 10.21 | 220,334 | +0.01(+0.14%) |
Jan 18, 2019 | 10.23 | 10.24 | 10.08 | 10.19 | 274,019 | -0.04(-0.36%) |
Jan 17, 2019 | 10.15 | 10.29 | 10.13 | 10.23 | 303,371 | +0.07(+0.65%) |
Jan 16, 2019 | 9.965 | 10.17 | 9.965 | 10.16 | 235,841 | +0.20(+1.98%) |
Jan 15, 2019 | 9.827 | 10.04 | 9.827 | 9.965 | 289,605 | +0.16(+1.64%) |
Jan 14, 2019 | 9.892 | 9.907 | 9.732 | 9.805 | 300,257 | -0.12(-1.18%) |
Jan 11, 2019 | 10.04 | 10.10 | 9.856 | 9.921 | 301,023 | -0.11(-1.09%) |
Jan 10, 2019 | 9.929 | 10.07 | 9.848 | 10.03 | 298,064 | +0.07(+0.73%) |
Jan 09, 2019 | 10.03 | 10.10 | 9.863 | 9.958 | 243,413 | -0.04(-0.44%) |
Jan 08, 2019 | 9.630 | 10.03 | 9.615 | 10.00 | 325,400 | +0.44(+4.58%) |
Jan 07, 2019 | 9.396 | 9.637 | 9.363 | 9.564 | 333,152 | +0.15(+1.63%) |
Jan 04, 2019 | 9.031 | 9.418 | 9.002 | 9.411 | 553,110 | +0.42(+4.71%) |
Jan 03, 2019 | 8.791 | 9.177 | 8.791 | 8.988 | 325,366 | +0.20(+2.24%) |
Jan 02, 2019 | 8.856 | 8.951 | 8.740 | 8.791 | 388,105 | -0.15(-1.71%) |
Dec 31, 2018 | 9.082 | 9.082 | 8.769 | 8.944 | 338,034 | -0.09(-1.01%) |
Dec 28, 2018 | 9.049 | 9.173 | 8.926 | 9.035 | 335,378 | +0.04(+0.48%) |
Dec 27, 2018 | 8.999 | 9.013 | 8.724 | 8.992 | 285,414 | -0.05(-0.56%) |
Dec 26, 2018 | 8.637 | 9.064 | 8.630 | 9.042 | 420,052 | +0.42(+4.87%) |
Dec 24, 2018 | 8.941 | 8.963 | 8.622 | 8.622 | 218,244 | -0.31(-3.48%) |
Dec 21, 2018 | 9.021 | 9.209 | 8.890 | 8.934 | 1,792,923 | -0.07(-0.80%) |
Dec 20, 2018 | 9.325 | 9.325 | 8.883 | 9.006 | 532,010 | -0.30(-3.27%) |
Dec 19, 2018 | 9.679 | 9.793 | 9.252 | 9.310 | 673,791 | -0.33(-3.38%) |
Dec 18, 2018 | 9.527 | 9.810 | 9.506 | 9.636 | 1,068,571 | +0.20(+2.15%) |
Dec 17, 2018 | 10.18 | 10.19 | 9.368 | 9.433 | 768,981 | -0.82(-7.98%) |
Dec 14, 2018 | 10.24 | 10.31 | 10.16 | 10.25 | 328,057 | +0.02(+0.21%) |
Dec 13, 2018 | 10.17 | 10.36 | 10.17 | 10.23 | 394,998 | +0.08(+0.78%) |
Dec 12, 2018 | 10.37 | 10.45 | 10.11 | 10.15 | 511,860 | -0.18(-1.75%) |
Dec 11, 2018 | 10.23 | 10.41 | 10.22 | 10.33 | 638,275 | +0.11(+1.06%) |
Dec 10, 2018 | 10.28 | 10.29 | 10.08 | 10.22 | 316,549 | -0.04(-0.42%) |
Dec 07, 2018 | 10.39 | 10.39 | 10.21 | 10.27 | 355,407 | -0.14(-1.39%) |
Dec 06, 2018 | 10.12 | 10.41 | 9.896 | 10.41 | 614,939 | +0.29(+2.86%) |
Dec 04, 2018 | 10.16 | 10.41 | 10.08 | 10.12 | 736,783 | -0.03(-0.29%) |
Dec 03, 2018 | 10.22 | 10.22 | 10.08 | 10.15 | 315,383 | +0.03(+0.25%) |
Nov 30, 2018 | 10.03 | 10.16 | 10.03 | 10.12 | 674,618 | +0.07(+0.72%) |
Nov 29, 2018 | 10.07 | 10.10 | 9.952 | 10.05 | 331,489 | -0.02(-0.21%) |
Nov 28, 2018 | 9.923 | 10.14 | 9.887 | 10.07 | 350,536 | +0.14(+1.37%) |
Nov 27, 2018 | 9.952 | 10.03 | 9.923 | 9.938 | 211,063 | -0.01(-0.14%) |
Nov 26, 2018 | 10.10 | 10.11 | 9.902 | 9.952 | 307,565 | -0.08(-0.79%) |
Nov 23, 2018 | 10.01 | 10.11 | 9.959 | 10.03 | 108,194 | +0.03(+0.29%) |
Nov 21, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.06 | 10.12 | 9.952 | 10.00 | 356,365 | -0.06(-0.64%) |
Nov 19, 2018 | 10.07 | 10.17 | 9.959 | 10.07 | 519,285 | -0.02(-0.21%) |
Nov 16, 2018 | 9.995 | 10.16 | 9.938 | 10.09 | 1,782,156 | +0.07(+0.72%) |
Nov 15, 2018 | 10.07 | 10.08 | 9.851 | 10.02 | 472,427 | -0.07(-0.71%) |
Nov 14, 2018 | 10.25 | 10.32 | 10.09 | 10.09 | 498,499 | -0.14(-1.41%) |
Nov 13, 2018 | 10.18 | 10.42 | 10.14 | 10.23 | 942,553 | +0.12(+1.14%) |
Nov 12, 2018 | 9.995 | 10.22 | 9.923 | 10.12 | 1,035,220 | +0.12(+1.22%) |
Nov 09, 2018 | 9.995 | 10.19 | 9.995 | 9.995 | 555,159 | -0.08(-0.79%) |
Nov 08, 2018 | 10.02 | 10.20 | 9.995 | 10.07 | 466,292 | +0.05(+0.50%) |
Nov 07, 2018 | 10.10 | 10.14 | 9.959 | 10.02 | 375,542 | -0.05(-0.50%) |
Nov 06, 2018 | 9.945 | 10.10 | 9.880 | 10.07 | 871,358 | +0.15(+1.52%) |
Nov 05, 2018 | 10.02 | 10.16 | 9.887 | 9.923 | 595,162 | -0.11(-1.08%) |
Nov 02, 2018 | 10.12 | 10.12 | 9.858 | 10.03 | 473,526 | -0.10(-0.99%) |
Nov 01, 2018 | 9.758 | 10.28 | 9.628 | 10.13 | 910,699 | +0.52(+5.42%) |
Oct 31, 2018 | 9.839 | 9.875 | 9.603 | 9.610 | 413,288 | -0.24(-2.39%) |
Oct 30, 2018 | 9.696 | 9.925 | 9.610 | 9.846 | 361,523 | +0.16(+1.70%) |
Oct 29, 2018 | 9.632 | 9.796 | 9.575 | 9.682 | 311,730 | +0.09(+0.97%) |
Oct 26, 2018 | 9.739 | 9.796 | 9.460 | 9.589 | 304,062 | -0.17(-1.76%) |
Oct 25, 2018 | 9.518 | 9.782 | 9.425 | 9.760 | 340,541 | +0.26(+2.70%) |
Oct 24, 2018 | 9.368 | 9.610 | 9.353 | 9.503 | 360,439 | +0.13(+1.37%) |
Oct 23, 2018 | 9.318 | 9.453 | 9.225 | 9.375 | 182,051 | +0.01(+0.08%) |
Oct 22, 2018 | 9.425 | 9.582 | 9.361 | 9.368 | 174,576 | -0.04(-0.38%) |
Oct 19, 2018 | 9.403 | 9.496 | 9.364 | 9.403 | 213,586 | +0.01(+0.08%) |
Oct 18, 2018 | 9.468 | 9.518 | 9.346 | 9.396 | 165,108 | -0.05(-0.53%) |
Oct 17, 2018 | 9.525 | 9.625 | 9.361 | 9.446 | 217,056 | -0.11(-1.19%) |
Oct 16, 2018 | 9.303 | 9.610 | 9.218 | 9.560 | 269,627 | +0.29(+3.08%) |
Oct 15, 2018 | 9.111 | 9.361 | 9.111 | 9.275 | 201,499 | +0.16(+1.80%) |
Oct 12, 2018 | 9.361 | 9.468 | 9.089 | 9.111 | 321,429 | -0.16(-1.69%) |
Oct 11, 2018 | 9.632 | 9.668 | 9.261 | 9.268 | 516,385 | -0.38(-3.92%) |
Oct 10, 2018 | 9.782 | 9.932 | 9.630 | 9.646 | 367,554 | -0.14(-1.46%) |
Oct 09, 2018 | 9.782 | 9.896 | 9.746 | 9.789 | 444,900 | -0.01(-0.07%) |
Oct 08, 2018 | 9.575 | 9.838 | 9.575 | 9.796 | 226,217 | +0.24(+2.46%) |
Oct 05, 2018 | 9.639 | 9.668 | 9.532 | 9.560 | 215,266 | -0.09(-0.89%) |
Oct 04, 2018 | 9.660 | 9.739 | 9.518 | 9.646 | 306,994 | -0.04(-0.44%) |
Oct 03, 2018 | 9.746 | 9.875 | 9.664 | 9.689 | 385,613 | -0.04(-0.37%) |
Oct 02, 2018 | 9.803 | 9.875 | 9.717 | 9.725 | 330,037 | -0.09(-0.87%) |
Oct 01, 2018 | 9.875 | 9.971 | 9.760 | 9.810 | 483,835 | -0.03(-0.33%) |
Sep 28, 2018 | 9.722 | 9.842 | 9.722 | 9.842 | 626,982 | +0.12(+1.24%) |
Sep 27, 2018 | 9.672 | 9.814 | 9.672 | 9.722 | 186,406 | +0.07(+0.73%) |
Sep 26, 2018 | 9.686 | 9.754 | 9.637 | 9.651 | 326,679 | +0.02(+0.22%) |
Sep 25, 2018 | 9.608 | 9.722 | 9.596 | 9.630 | 229,201 | +0.04(+0.37%) |
Sep 24, 2018 | 9.672 | 9.729 | 9.538 | 9.594 | 220,204 | -0.10(-1.02%) |
Sep 21, 2018 | 9.630 | 9.743 | 9.587 | 9.694 | 689,314 | +0.05(+0.51%) |
Sep 20, 2018 | 9.502 | 9.658 | 9.396 | 9.644 | 249,151 | +0.14(+1.49%) |
Sep 19, 2018 | 9.679 | 9.708 | 9.502 | 9.502 | 306,468 | -0.16(-1.69%) |
Sep 18, 2018 | 9.672 | 9.701 | 9.587 | 9.665 | 247,910 | -0.01(-0.15%) |
Sep 17, 2018 | 9.552 | 9.686 | 9.502 | 9.679 | 351,478 | +0.13(+1.34%) |
Sep 14, 2018 | 9.672 | 9.672 | 9.527 | 9.552 | 285,145 | -0.13(-1.32%) |
Sep 13, 2018 | 9.679 | 9.757 | 9.594 | 9.679 | 270,215 | +0.06(+0.66%) |
Sep 12, 2018 | 9.644 | 9.658 | 9.587 | 9.616 | 219,394 | -0.04(-0.37%) |
Sep 11, 2018 | 9.658 | 9.715 | 9.608 | 9.651 | 201,335 | -0.04(-0.44%) |
Sep 10, 2018 | 9.672 | 9.743 | 9.637 | 9.694 | 363,661 | +0.07(+0.74%) |
Sep 07, 2018 | 9.630 | 9.644 | 9.516 | 9.623 | 271,043 | -0.05(-0.51%) |
Sep 06, 2018 | 9.672 | 9.754 | 9.608 | 9.672 | 248,325 | +0.04(+0.37%) |
Sep 05, 2018 | 9.538 | 9.686 | 9.502 | 9.637 | 209,315 | +0.09(+0.89%) |