Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.70 | 10.77 | 10.65 | 10.65 | 284,441 | -0.05(-0.43%) |
Sep 27, 2019 | 10.56 | 10.71 | 10.54 | 10.70 | 333,140 | +0.09(+0.88%) |
Sep 26, 2019 | 10.55 | 10.64 | 10.50 | 10.61 | 213,999 | +0.09(+0.88%) |
Sep 25, 2019 | 10.36 | 10.54 | 10.36 | 10.51 | 268,318 | +0.19(+1.80%) |
Sep 24, 2019 | 10.40 | 10.47 | 10.30 | 10.33 | 223,970 | -0.05(-0.45%) |
Sep 23, 2019 | 10.40 | 10.47 | 10.30 | 10.37 | 230,788 | -0.02(-0.22%) |
Sep 20, 2019 | 10.41 | 10.50 | 10.34 | 10.40 | 498,612 | -0.03(-0.30%) |
Sep 19, 2019 | 10.51 | 10.56 | 10.43 | 10.43 | 187,624 | -0.07(-0.66%) |
Sep 18, 2019 | 10.65 | 10.68 | 10.40 | 10.50 | 192,189 | -0.13(-1.24%) |
Sep 17, 2019 | 10.68 | 10.68 | 10.50 | 10.63 | 218,193 | -0.01(-0.07%) |
Sep 16, 2019 | 10.67 | 10.71 | 10.56 | 10.64 | 261,640 | -0.04(-0.36%) |
Sep 13, 2019 | 10.70 | 10.81 | 10.59 | 10.68 | 297,488 | -0.04(-0.36%) |
Sep 12, 2019 | 10.66 | 10.72 | 10.49 | 10.71 | 438,833 | +0.05(+0.51%) |
Sep 11, 2019 | 10.30 | 10.68 | 10.21 | 10.66 | 774,185 | +0.43(+4.16%) |
Sep 10, 2019 | 9.994 | 10.24 | 9.986 | 10.23 | 395,503 | +0.17(+1.69%) |
Sep 09, 2019 | 9.770 | 10.06 | 9.747 | 10.06 | 375,248 | +0.29(+3.01%) |
Sep 06, 2019 | 9.692 | 9.812 | 9.669 | 9.770 | 261,836 | +0.09(+0.88%) |
Sep 05, 2019 | 9.700 | 9.739 | 9.614 | 9.685 | 292,916 | -0.01(-0.08%) |
Sep 04, 2019 | 9.661 | 9.747 | 9.661 | 9.692 | 275,754 | +0.04(+0.40%) |
Sep 03, 2019 | 9.576 | 9.723 | 9.553 | 9.654 | 328,149 | +0.04(+0.40%) |
Aug 30, 2019 | 9.599 | 9.638 | 9.514 | 9.615 | 243,881 | +0.03(+0.28%) |
Aug 29, 2019 | 9.519 | 9.626 | 9.473 | 9.588 | 284,925 | +0.15(+1.63%) |
Aug 28, 2019 | 9.380 | 9.519 | 9.380 | 9.434 | 248,342 | +0.02(+0.16%) |
Aug 27, 2019 | 9.611 | 9.611 | 9.403 | 9.419 | 290,306 | -0.15(-1.53%) |
Aug 26, 2019 | 9.595 | 9.626 | 9.465 | 9.565 | 333,129 | +0.02(+0.24%) |
Aug 23, 2019 | 9.718 | 9.741 | 9.542 | 9.542 | 297,557 | -0.16(-1.66%) |
Aug 22, 2019 | 9.672 | 9.749 | 9.603 | 9.703 | 208,024 | +0.02(+0.16%) |
Aug 21, 2019 | 9.695 | 9.749 | 9.657 | 9.688 | 139,317 | +0.01(+0.08%) |
Aug 20, 2019 | 9.795 | 9.795 | 9.680 | 9.680 | 263,182 | -0.08(-0.87%) |
Aug 19, 2019 | 9.711 | 9.795 | 9.665 | 9.765 | 221,992 | +0.10(+1.03%) |
Aug 16, 2019 | 9.565 | 9.718 | 9.511 | 9.665 | 377,739 | +0.12(+1.21%) |
Aug 15, 2019 | 9.542 | 9.634 | 9.496 | 9.549 | 227,601 | +0.01(+0.08%) |
Aug 14, 2019 | 9.572 | 9.657 | 9.480 | 9.542 | 243,408 | -0.11(-1.11%) |
Aug 13, 2019 | 9.595 | 9.680 | 9.572 | 9.649 | 300,285 | +0.08(+0.88%) |
Aug 12, 2019 | 9.557 | 9.611 | 9.480 | 9.565 | 172,226 | -0.02(-0.16%) |
Aug 09, 2019 | 9.549 | 9.595 | 9.503 | 9.580 | 205,140 | +0.02(+0.24%) |
Aug 08, 2019 | 9.450 | 9.616 | 9.388 | 9.557 | 261,686 | +0.12(+1.30%) |
Aug 07, 2019 | 9.403 | 9.526 | 9.296 | 9.434 | 257,175 | +0.09(+0.99%) |
Aug 06, 2019 | 9.311 | 9.411 | 9.257 | 9.342 | 306,227 | +0.05(+0.50%) |
Aug 05, 2019 | 9.434 | 9.519 | 9.181 | 9.296 | 533,823 | -0.28(-2.89%) |
Aug 02, 2019 | 9.772 | 9.815 | 9.411 | 9.572 | 583,270 | -0.28(-2.81%) |
Aug 01, 2019 | 9.872 | 10.14 | 9.765 | 9.849 | 439,036 | +0.13(+1.30%) |
Jul 31, 2019 | 9.867 | 9.890 | 9.661 | 9.722 | 352,717 | -0.11(-1.09%) |
Jul 30, 2019 | 9.837 | 9.875 | 9.796 | 9.829 | 262,595 | +0.00(+0.00%) |
Jul 29, 2019 | 9.791 | 9.867 | 9.768 | 9.829 | 292,435 | +0.04(+0.39%) |
Jul 26, 2019 | 9.722 | 9.799 | 9.669 | 9.791 | 273,825 | +0.11(+1.18%) |
Jul 25, 2019 | 9.768 | 9.799 | 9.677 | 9.677 | 147,178 | -0.08(-0.86%) |
Jul 24, 2019 | 9.661 | 9.760 | 9.623 | 9.760 | 208,714 | +0.10(+1.03%) |
Jul 23, 2019 | 9.585 | 9.684 | 9.539 | 9.661 | 166,693 | +0.08(+0.88%) |
Jul 22, 2019 | 9.577 | 9.616 | 9.532 | 9.577 | 199,125 | +0.02(+0.24%) |
Jul 19, 2019 | 9.646 | 9.692 | 9.555 | 9.555 | 301,889 | -0.11(-1.18%) |
Jul 18, 2019 | 9.638 | 9.699 | 9.608 | 9.669 | 214,016 | +0.01(+0.08%) |
Jul 17, 2019 | 9.631 | 9.684 | 9.593 | 9.661 | 260,086 | +0.04(+0.40%) |
Jul 16, 2019 | 9.608 | 9.669 | 9.566 | 9.623 | 226,375 | -0.02(-0.24%) |
Jul 15, 2019 | 9.738 | 9.757 | 9.646 | 9.646 | 221,344 | -0.09(-0.94%) |
Jul 12, 2019 | 9.791 | 9.806 | 9.684 | 9.738 | 253,104 | +0.05(+0.47%) |
Jul 11, 2019 | 9.814 | 9.821 | 9.646 | 9.692 | 259,922 | -0.12(-1.24%) |
Jul 10, 2019 | 9.837 | 9.890 | 9.783 | 9.814 | 235,266 | -0.01(-0.08%) |
Jul 09, 2019 | 9.875 | 9.875 | 9.760 | 9.821 | 169,091 | -0.05(-0.46%) |
Jul 08, 2019 | 9.814 | 9.871 | 9.791 | 9.867 | 218,605 | +0.03(+0.31%) |
Jul 05, 2019 | 9.722 | 9.837 | 9.547 | 9.837 | 426,343 | +0.14(+1.42%) |
Jul 03, 2019 | 9.638 | 9.730 | 9.608 | 9.699 | 161,829 | +0.06(+0.63%) |
Jul 02, 2019 | 9.547 | 9.677 | 9.547 | 9.638 | 221,389 | +0.11(+1.12%) |
Jul 01, 2019 | 9.722 | 9.722 | 9.432 | 9.532 | 364,318 | -0.07(-0.75%) |
Jun 28, 2019 | 9.536 | 9.680 | 9.521 | 9.604 | 504,610 | +0.11(+1.12%) |
Jun 27, 2019 | 9.369 | 9.498 | 9.362 | 9.498 | 252,013 | +0.17(+1.87%) |
Jun 26, 2019 | 9.498 | 9.566 | 9.309 | 9.324 | 374,165 | -0.15(-1.60%) |
Jun 25, 2019 | 9.574 | 9.619 | 9.468 | 9.475 | 273,538 | -0.08(-0.87%) |
Jun 24, 2019 | 9.771 | 9.786 | 9.559 | 9.559 | 288,008 | -0.17(-1.71%) |
Jun 21, 2019 | 9.748 | 9.755 | 9.649 | 9.725 | 447,925 | -0.06(-0.62%) |
Jun 20, 2019 | 9.861 | 9.861 | 9.748 | 9.786 | 274,105 | -0.01(-0.08%) |
Jun 19, 2019 | 9.801 | 9.869 | 9.748 | 9.793 | 341,554 | -0.02(-0.23%) |
Jun 18, 2019 | 9.778 | 9.839 | 9.725 | 9.816 | 415,735 | +0.09(+0.93%) |
Jun 17, 2019 | 9.634 | 9.755 | 9.634 | 9.725 | 344,600 | +0.11(+1.10%) |
Jun 14, 2019 | 9.657 | 9.672 | 9.544 | 9.619 | 200,047 | -0.04(-0.39%) |
Jun 13, 2019 | 9.566 | 9.657 | 9.528 | 9.657 | 285,973 | +0.13(+1.35%) |
Jun 12, 2019 | 9.604 | 9.672 | 9.509 | 9.528 | 274,030 | -0.07(-0.71%) |
Jun 11, 2019 | 9.491 | 9.597 | 9.453 | 9.597 | 318,508 | +0.14(+1.44%) |
Jun 10, 2019 | 9.581 | 9.581 | 9.377 | 9.460 | 346,636 | -0.14(-1.42%) |
Jun 07, 2019 | 9.589 | 9.649 | 9.536 | 9.597 | 174,677 | +0.01(+0.08%) |
Jun 06, 2019 | 9.619 | 9.665 | 9.460 | 9.589 | 225,037 | -0.02(-0.24%) |
Jun 05, 2019 | 9.528 | 9.619 | 9.460 | 9.612 | 261,333 | +0.12(+1.28%) |
Jun 04, 2019 | 9.528 | 9.589 | 9.392 | 9.491 | 247,924 | -0.02(-0.24%) |
Jun 03, 2019 | 9.634 | 9.649 | 9.392 | 9.513 | 397,044 | -0.00(-0.04%) |
May 31, 2019 | 9.419 | 9.560 | 9.359 | 9.517 | 469,415 | +0.07(+0.72%) |
May 30, 2019 | 9.397 | 9.488 | 9.397 | 9.449 | 259,167 | +0.07(+0.72%) |
May 29, 2019 | 9.585 | 9.585 | 9.359 | 9.382 | 356,265 | -0.19(-1.96%) |
May 28, 2019 | 9.660 | 9.705 | 9.547 | 9.570 | 335,992 | -0.05(-0.47%) |
May 24, 2019 | 9.675 | 9.712 | 9.555 | 9.615 | 198,762 | +0.04(+0.39%) |
May 23, 2019 | 9.630 | 9.637 | 9.532 | 9.577 | 367,272 | -0.08(-0.78%) |
May 22, 2019 | 9.667 | 9.690 | 9.540 | 9.652 | 272,712 | +0.00(+0.00%) |
May 21, 2019 | 9.555 | 9.690 | 9.555 | 9.652 | 348,143 | +0.11(+1.18%) |
May 20, 2019 | 9.682 | 9.705 | 9.532 | 9.540 | 353,524 | -0.15(-1.55%) |
May 17, 2019 | 9.712 | 9.742 | 9.630 | 9.690 | 494,709 | -0.03(-0.31%) |
May 16, 2019 | 9.682 | 9.863 | 9.622 | 9.720 | 351,725 | +0.07(+0.70%) |
May 15, 2019 | 9.615 | 9.697 | 9.562 | 9.652 | 255,610 | +0.01(+0.08%) |
May 14, 2019 | 9.615 | 9.664 | 9.570 | 9.645 | 358,540 | +0.11(+1.10%) |
May 13, 2019 | 9.577 | 9.645 | 9.457 | 9.540 | 508,318 | -0.11(-1.09%) |
May 10, 2019 | 9.502 | 9.660 | 9.487 | 9.645 | 352,261 | +0.15(+1.58%) |
May 09, 2019 | 9.427 | 9.517 | 9.322 | 9.495 | 233,380 | +0.09(+0.96%) |
May 08, 2019 | 9.479 | 9.585 | 9.404 | 9.404 | 289,192 | -0.08(-0.79%) |
May 07, 2019 | 9.600 | 9.660 | 9.397 | 9.479 | 431,652 | -0.12(-1.25%) |
May 06, 2019 | 9.547 | 9.709 | 9.464 | 9.600 | 609,126 | +0.04(+0.39%) |
May 03, 2019 | 9.412 | 9.652 | 9.284 | 9.562 | 856,290 | +0.17(+1.84%) |
May 02, 2019 | 9.419 | 9.690 | 9.292 | 9.389 | 407,451 | -0.03(-0.32%) |
May 01, 2019 | 9.547 | 9.577 | 9.382 | 9.419 | 858,529 | -0.15(-1.53%) |
Apr 30, 2019 | 9.514 | 9.596 | 9.417 | 9.566 | 644,698 | +0.12(+1.26%) |
Apr 29, 2019 | 9.469 | 9.700 | 9.417 | 9.447 | 741,783 | +0.03(+0.32%) |
Apr 26, 2019 | 9.327 | 9.439 | 9.312 | 9.417 | 244,371 | +0.13(+1.36%) |
Apr 25, 2019 | 9.350 | 9.409 | 9.193 | 9.290 | 214,777 | -0.06(-0.64%) |
Apr 24, 2019 | 9.230 | 9.402 | 9.186 | 9.350 | 331,878 | +0.14(+1.54%) |
Apr 23, 2019 | 9.059 | 9.215 | 9.014 | 9.208 | 350,735 | +0.16(+1.81%) |
Apr 22, 2019 | 9.096 | 9.119 | 8.947 | 9.044 | 361,840 | -0.09(-0.98%) |
Apr 18, 2019 | 9.044 | 9.215 | 9.022 | 9.133 | 342,281 | +0.08(+0.91%) |
Apr 17, 2019 | 9.022 | 9.051 | 8.902 | 9.051 | 419,062 | +0.07(+0.75%) |
Apr 16, 2019 | 9.051 | 9.069 | 8.969 | 8.984 | 381,665 | -0.07(-0.74%) |
Apr 15, 2019 | 9.119 | 9.156 | 9.014 | 9.051 | 232,310 | -0.04(-0.49%) |
Apr 12, 2019 | 9.022 | 9.104 | 8.895 | 9.096 | 493,706 | +0.09(+0.99%) |
Apr 11, 2019 | 8.984 | 9.031 | 8.947 | 9.007 | 236,239 | +0.03(+0.33%) |
Apr 10, 2019 | 8.865 | 9.044 | 8.858 | 8.977 | 470,560 | +0.14(+1.60%) |
Apr 09, 2019 | 9.007 | 9.007 | 8.835 | 8.835 | 389,917 | -0.15(-1.66%) |
Apr 08, 2019 | 8.992 | 9.014 | 8.880 | 8.984 | 343,257 | +0.00(+0.00%) |
Apr 05, 2019 | 8.910 | 8.992 | 8.898 | 8.984 | 292,924 | +0.10(+1.09%) |
Apr 04, 2019 | 8.843 | 8.910 | 8.828 | 8.887 | 277,066 | +0.06(+0.68%) |
Apr 03, 2019 | 8.977 | 8.992 | 8.820 | 8.828 | 388,769 | -0.15(-1.62%) |
Apr 02, 2019 | 8.951 | 8.981 | 8.855 | 8.973 | 353,638 | +0.02(+0.25%) |
Apr 01, 2019 | 8.899 | 8.973 | 8.796 | 8.951 | 406,158 | +0.06(+0.67%) |
Mar 29, 2019 | 9.040 | 9.062 | 8.870 | 8.892 | 355,662 | -0.13(-1.39%) |
Mar 28, 2019 | 8.914 | 9.018 | 8.892 | 9.018 | 255,293 | +0.16(+1.75%) |
Mar 27, 2019 | 8.847 | 8.914 | 8.773 | 8.862 | 285,538 | +0.01(+0.17%) |
Mar 26, 2019 | 8.729 | 8.881 | 8.729 | 8.847 | 301,134 | +0.15(+1.70%) |
Mar 25, 2019 | 8.751 | 8.788 | 8.655 | 8.699 | 356,306 | -0.07(-0.84%) |
Mar 22, 2019 | 8.892 | 8.944 | 8.729 | 8.773 | 401,489 | -0.13(-1.49%) |
Mar 21, 2019 | 8.855 | 9.084 | 8.855 | 8.907 | 403,565 | +0.05(+0.58%) |
Mar 20, 2019 | 8.677 | 8.951 | 8.670 | 8.855 | 358,874 | +0.16(+1.87%) |
Mar 19, 2019 | 8.655 | 8.722 | 8.603 | 8.692 | 301,012 | +0.03(+0.34%) |
Mar 18, 2019 | 8.818 | 8.825 | 8.648 | 8.662 | 485,088 | -0.14(-1.60%) |
Mar 15, 2019 | 8.788 | 8.914 | 8.722 | 8.803 | 1,016,024 | +0.04(+0.42%) |
Mar 14, 2019 | 8.825 | 8.899 | 8.707 | 8.766 | 542,753 | -0.06(-0.67%) |
Mar 13, 2019 | 8.884 | 8.951 | 8.818 | 8.825 | 331,484 | -0.06(-0.67%) |
Mar 12, 2019 | 8.759 | 9.062 | 8.759 | 8.884 | 495,722 | +0.15(+1.69%) |
Mar 11, 2019 | 8.611 | 8.736 | 8.507 | 8.736 | 1,344,258 | +0.16(+1.81%) |
Mar 08, 2019 | 8.581 | 8.714 | 8.529 | 8.581 | 1,128,495 | -0.01(-0.09%) |
Mar 07, 2019 | 8.692 | 8.773 | 8.537 | 8.588 | 1,109,963 | -0.10(-1.19%) |
Mar 06, 2019 | 8.944 | 8.988 | 8.692 | 8.692 | 653,378 | -0.27(-2.97%) |
Mar 05, 2019 | 8.944 | 9.062 | 8.870 | 8.958 | 577,352 | -0.01(-0.08%) |
Mar 04, 2019 | 9.003 | 9.062 | 8.729 | 8.966 | 1,093,513 | -0.04(-0.49%) |
Mar 01, 2019 | 9.624 | 9.639 | 8.936 | 9.010 | 1,603,523 | -0.54(-5.69%) |
Feb 28, 2019 | 10.21 | 10.21 | 9.179 | 9.554 | 1,751,687 | -0.91(-8.70%) |
Feb 27, 2019 | 10.49 | 10.52 | 10.42 | 10.46 | 251,802 | -0.05(-0.49%) |
Feb 26, 2019 | 10.52 | 10.55 | 10.44 | 10.52 | 449,761 | +0.01(+0.14%) |
Feb 25, 2019 | 10.55 | 10.61 | 10.46 | 10.50 | 292,271 | -0.04(-0.35%) |
Feb 22, 2019 | 10.54 | 10.69 | 10.52 | 10.54 | 267,857 | +0.00(+0.00%) |
Feb 21, 2019 | 10.62 | 10.66 | 10.44 | 10.54 | 252,592 | -0.12(-1.10%) |
Feb 20, 2019 | 10.67 | 10.76 | 10.60 | 10.66 | 575,545 | -0.02(-0.21%) |
Feb 19, 2019 | 10.57 | 10.74 | 10.56 | 10.68 | 427,065 | +0.11(+1.04%) |
Feb 15, 2019 | 10.53 | 10.60 | 10.46 | 10.57 | 493,501 | +0.07(+0.63%) |
Feb 14, 2019 | 10.51 | 10.56 | 10.43 | 10.50 | 480,275 | +0.04(+0.35%) |
Feb 13, 2019 | 10.52 | 10.58 | 10.44 | 10.46 | 402,899 | -0.07(-0.63%) |
Feb 12, 2019 | 10.57 | 10.68 | 10.51 | 10.53 | 520,820 | -0.03(-0.28%) |
Feb 11, 2019 | 10.35 | 10.60 | 10.34 | 10.56 | 1,208,446 | +0.21(+2.06%) |
Feb 08, 2019 | 10.32 | 10.41 | 10.27 | 10.35 | 263,908 | -0.01(-0.07%) |
Feb 07, 2019 | 10.32 | 10.42 | 10.27 | 10.35 | 379,074 | +0.00(+0.00%) |
Feb 06, 2019 | 10.35 | 10.38 | 10.30 | 10.35 | 196,158 | -0.01(-0.07%) |
Feb 05, 2019 | 10.38 | 10.38 | 10.30 | 10.36 | 237,177 | -0.01(-0.07%) |
Feb 04, 2019 | 10.34 | 10.38 | 10.24 | 10.37 | 237,553 | +0.02(+0.21%) |
Feb 01, 2019 | 10.40 | 10.40 | 10.17 | 10.35 | 305,714 | +0.00(+0.04%) |
Jan 31, 2019 | 10.34 | 10.39 | 10.25 | 10.34 | 434,960 | +0.01(+0.07%) |
Jan 30, 2019 | 10.37 | 10.50 | 10.29 | 10.34 | 419,017 | +0.02(+0.21%) |
Jan 29, 2019 | 10.28 | 10.37 | 10.24 | 10.31 | 312,779 | +0.00(+0.00%) |
Jan 28, 2019 | 10.21 | 10.39 | 10.19 | 10.31 | 491,624 | +0.09(+0.86%) |
Jan 25, 2019 | 10.21 | 10.28 | 10.17 | 10.23 | 292,148 | +0.04(+0.36%) |
Jan 24, 2019 | 10.14 | 10.23 | 10.08 | 10.19 | 221,813 | +0.06(+0.58%) |
Jan 23, 2019 | 10.23 | 10.26 | 10.08 | 10.13 | 246,545 | -0.07(-0.71%) |
Jan 22, 2019 | 10.18 | 10.23 | 10.10 | 10.20 | 220,360 | +0.01(+0.14%) |
Jan 18, 2019 | 10.23 | 10.24 | 10.08 | 10.19 | 274,051 | -0.04(-0.36%) |
Jan 17, 2019 | 10.15 | 10.29 | 10.12 | 10.23 | 303,407 | +0.07(+0.65%) |
Jan 16, 2019 | 9.964 | 10.17 | 9.964 | 10.16 | 235,869 | +0.20(+1.98%) |
Jan 15, 2019 | 9.825 | 10.04 | 9.825 | 9.964 | 289,639 | +0.16(+1.64%) |
Jan 14, 2019 | 9.891 | 9.906 | 9.731 | 9.803 | 300,292 | -0.12(-1.18%) |
Jan 11, 2019 | 10.04 | 10.10 | 9.855 | 9.920 | 301,059 | -0.11(-1.09%) |
Jan 10, 2019 | 9.927 | 10.07 | 9.847 | 10.03 | 298,099 | +0.07(+0.73%) |
Jan 09, 2019 | 10.03 | 10.10 | 9.862 | 9.957 | 243,442 | -0.04(-0.44%) |
Jan 08, 2019 | 9.628 | 10.03 | 9.614 | 10.00 | 325,438 | +0.44(+4.58%) |
Jan 07, 2019 | 9.395 | 9.636 | 9.362 | 9.563 | 333,191 | +0.15(+1.63%) |
Jan 04, 2019 | 9.030 | 9.417 | 9.001 | 9.410 | 553,175 | +0.42(+4.71%) |
Jan 03, 2019 | 8.790 | 9.176 | 8.790 | 8.987 | 325,404 | +0.20(+2.24%) |
Jan 02, 2019 | 8.855 | 8.950 | 8.739 | 8.790 | 388,151 | -0.15(-1.71%) |
Dec 31, 2018 | 9.081 | 9.081 | 8.768 | 8.943 | 338,074 | -0.09(-1.01%) |
Dec 28, 2018 | 9.048 | 9.171 | 8.925 | 9.034 | 335,418 | +0.04(+0.48%) |
Dec 27, 2018 | 8.998 | 9.012 | 8.723 | 8.990 | 285,448 | -0.05(-0.56%) |
Dec 26, 2018 | 8.636 | 9.063 | 8.629 | 9.041 | 420,101 | +0.42(+4.87%) |
Dec 24, 2018 | 8.940 | 8.962 | 8.621 | 8.621 | 218,270 | -0.31(-3.48%) |
Dec 21, 2018 | 9.019 | 9.208 | 8.889 | 8.933 | 1,793,134 | -0.07(-0.80%) |
Dec 20, 2018 | 9.323 | 9.323 | 8.882 | 9.005 | 532,073 | -0.30(-3.27%) |
Dec 19, 2018 | 9.678 | 9.792 | 9.251 | 9.309 | 673,870 | -0.33(-3.38%) |
Dec 18, 2018 | 9.526 | 9.808 | 9.504 | 9.635 | 1,068,696 | +0.20(+2.15%) |
Dec 17, 2018 | 10.18 | 10.19 | 9.367 | 9.432 | 769,072 | -0.82(-7.98%) |
Dec 14, 2018 | 10.24 | 10.31 | 10.16 | 10.25 | 328,096 | +0.02(+0.21%) |
Dec 13, 2018 | 10.17 | 10.36 | 10.17 | 10.23 | 395,044 | +0.08(+0.78%) |
Dec 12, 2018 | 10.37 | 10.45 | 10.11 | 10.15 | 511,920 | -0.18(-1.75%) |
Dec 11, 2018 | 10.23 | 10.41 | 10.22 | 10.33 | 638,350 | +0.11(+1.06%) |
Dec 10, 2018 | 10.28 | 10.29 | 10.08 | 10.22 | 316,586 | -0.04(-0.42%) |
Dec 07, 2018 | 10.39 | 10.39 | 10.21 | 10.26 | 355,449 | -0.14(-1.39%) |
Dec 06, 2018 | 10.12 | 10.41 | 9.895 | 10.41 | 615,011 | +0.29(+2.86%) |
Dec 04, 2018 | 10.16 | 10.41 | 10.08 | 10.12 | 736,870 | -0.03(-0.29%) |
Dec 03, 2018 | 10.22 | 10.22 | 10.08 | 10.15 | 315,420 | +0.03(+0.25%) |
Nov 30, 2018 | 10.03 | 10.16 | 10.03 | 10.12 | 674,698 | +0.07(+0.72%) |
Nov 29, 2018 | 10.07 | 10.10 | 9.951 | 10.05 | 331,528 | -0.02(-0.21%) |
Nov 28, 2018 | 9.922 | 10.14 | 9.886 | 10.07 | 350,577 | +0.14(+1.37%) |
Nov 27, 2018 | 9.951 | 10.03 | 9.922 | 9.936 | 211,088 | -0.01(-0.14%) |
Nov 26, 2018 | 10.09 | 10.11 | 9.900 | 9.951 | 307,601 | -0.08(-0.79%) |
Nov 23, 2018 | 10.01 | 10.11 | 9.958 | 10.03 | 108,207 | +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 | 9.951 | 10.00 | 356,407 | -0.06(-0.64%) |
Nov 19, 2018 | 10.07 | 10.17 | 9.958 | 10.07 | 519,346 | -0.02(-0.21%) |
Nov 16, 2018 | 9.994 | 10.16 | 9.936 | 10.09 | 1,782,366 | +0.07(+0.72%) |
Nov 15, 2018 | 10.07 | 10.08 | 9.850 | 10.02 | 472,483 | -0.07(-0.71%) |
Nov 14, 2018 | 10.25 | 10.31 | 10.09 | 10.09 | 498,557 | -0.14(-1.41%) |
Nov 13, 2018 | 10.18 | 10.42 | 10.14 | 10.23 | 942,663 | +0.12(+1.14%) |
Nov 12, 2018 | 9.994 | 10.22 | 9.922 | 10.12 | 1,035,342 | +0.12(+1.22%) |
Nov 09, 2018 | 9.994 | 10.19 | 9.994 | 9.994 | 555,224 | -0.08(-0.78%) |
Nov 08, 2018 | 10.02 | 10.20 | 9.994 | 10.07 | 466,347 | +0.05(+0.50%) |
Nov 07, 2018 | 10.09 | 10.14 | 9.958 | 10.02 | 375,586 | -0.05(-0.50%) |
Nov 06, 2018 | 9.944 | 10.10 | 9.879 | 10.07 | 871,460 | +0.15(+1.52%) |
Nov 05, 2018 | 10.02 | 10.16 | 9.886 | 9.922 | 595,232 | -0.11(-1.08%) |
Nov 02, 2018 | 10.12 | 10.12 | 9.857 | 10.03 | 473,582 | -0.10(-0.99%) |
Nov 01, 2018 | 9.757 | 10.27 | 9.627 | 10.13 | 910,806 | +0.52(+5.42%) |
Oct 31, 2018 | 9.838 | 9.873 | 9.602 | 9.609 | 413,337 | -0.24(-2.39%) |
Oct 30, 2018 | 9.695 | 9.923 | 9.609 | 9.845 | 361,566 | +0.16(+1.70%) |
Oct 29, 2018 | 9.631 | 9.795 | 9.574 | 9.681 | 311,767 | +0.09(+0.97%) |
Oct 26, 2018 | 9.738 | 9.795 | 9.459 | 9.588 | 304,098 | -0.17(-1.76%) |
Oct 25, 2018 | 9.516 | 9.781 | 9.424 | 9.759 | 340,582 | +0.26(+2.70%) |
Oct 24, 2018 | 9.367 | 9.609 | 9.352 | 9.502 | 360,482 | +0.13(+1.37%) |
Oct 23, 2018 | 9.317 | 9.452 | 9.224 | 9.374 | 182,072 | +0.01(+0.08%) |
Oct 22, 2018 | 9.424 | 9.581 | 9.359 | 9.367 | 174,596 | -0.04(-0.38%) |
Oct 19, 2018 | 9.402 | 9.495 | 9.363 | 9.402 | 213,611 | +0.01(+0.08%) |
Oct 18, 2018 | 9.466 | 9.516 | 9.345 | 9.395 | 165,127 | -0.05(-0.53%) |
Oct 17, 2018 | 9.524 | 9.624 | 9.359 | 9.445 | 217,082 | -0.11(-1.19%) |
Oct 16, 2018 | 9.302 | 9.609 | 9.217 | 9.559 | 269,658 | +0.29(+3.08%) |
Oct 15, 2018 | 9.110 | 9.359 | 9.110 | 9.274 | 201,523 | +0.16(+1.80%) |
Oct 12, 2018 | 9.359 | 9.466 | 9.088 | 9.110 | 321,467 | -0.16(-1.69%) |
Oct 11, 2018 | 9.631 | 9.666 | 9.259 | 9.267 | 516,446 | -0.38(-3.92%) |
Oct 10, 2018 | 9.781 | 9.931 | 9.629 | 9.645 | 367,597 | -0.14(-1.46%) |
Oct 09, 2018 | 9.781 | 9.895 | 9.745 | 9.788 | 444,953 | -0.01(-0.07%) |
Oct 08, 2018 | 9.574 | 9.837 | 9.574 | 9.795 | 226,244 | +0.24(+2.46%) |
Oct 05, 2018 | 9.638 | 9.666 | 9.531 | 9.559 | 215,292 | -0.09(-0.89%) |
Oct 04, 2018 | 9.659 | 9.738 | 9.516 | 9.645 | 307,030 | -0.04(-0.44%) |
Oct 03, 2018 | 9.745 | 9.873 | 9.663 | 9.688 | 385,658 | -0.04(-0.37%) |
Oct 02, 2018 | 9.802 | 9.873 | 9.716 | 9.723 | 330,076 | -0.09(-0.87%) |