Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.01 | 10.03 | 9.948 | 9.987 | 292,524 | +0.03(+0.26%) |
Aug 29, 2019 | 9.961 | 9.980 | 9.903 | 9.961 | 262,657 | +0.10(+0.98%) |
Aug 28, 2019 | 9.761 | 9.877 | 9.710 | 9.864 | 415,072 | +0.10(+1.06%) |
Aug 27, 2019 | 9.864 | 9.897 | 9.740 | 9.761 | 279,776 | -0.04(-0.39%) |
Aug 26, 2019 | 9.793 | 9.839 | 9.759 | 9.800 | 271,571 | +0.07(+0.73%) |
Aug 23, 2019 | 9.890 | 9.951 | 9.707 | 9.729 | 338,434 | -0.20(-2.01%) |
Aug 22, 2019 | 9.948 | 9.980 | 9.897 | 9.929 | 484,738 | -0.01(-0.13%) |
Aug 21, 2019 | 9.993 | 10.01 | 9.935 | 9.942 | 600,705 | +0.01(+0.06%) |
Aug 20, 2019 | 9.993 | 9.993 | 9.929 | 9.935 | 337,586 | -0.06(-0.64%) |
Aug 19, 2019 | 10.03 | 10.05 | 9.988 | 10.000 | 205,700 | +0.08(+0.85%) |
Aug 16, 2019 | 9.871 | 9.942 | 9.852 | 9.916 | 210,319 | +0.10(+0.98%) |
Aug 15, 2019 | 9.884 | 9.897 | 9.781 | 9.819 | 378,736 | -0.05(-0.46%) |
Aug 14, 2019 | 9.935 | 9.954 | 9.845 | 9.864 | 456,236 | -0.18(-1.79%) |
Aug 13, 2019 | 9.929 | 10.10 | 9.922 | 10.04 | 247,305 | +0.10(+0.97%) |
Aug 12, 2019 | 9.935 | 9.980 | 9.916 | 9.948 | 312,221 | -0.04(-0.45%) |
Aug 09, 2019 | 10.03 | 10.03 | 9.929 | 9.993 | 328,959 | -0.06(-0.64%) |
Aug 08, 2019 | 9.922 | 10.06 | 9.897 | 10.06 | 296,677 | +0.21(+2.09%) |
Aug 07, 2019 | 9.768 | 9.884 | 9.704 | 9.852 | 247,007 | -0.05(-0.49%) |
Aug 06, 2019 | 9.845 | 9.909 | 9.787 | 9.900 | 414,293 | +0.08(+0.82%) |
Aug 05, 2019 | 10.06 | 10.08 | 9.723 | 9.819 | 494,467 | -0.31(-3.11%) |
Aug 02, 2019 | 10.13 | 10.15 | 10.01 | 10.13 | 304,839 | -0.06(-0.57%) |
Aug 01, 2019 | 10.26 | 10.33 | 10.17 | 10.19 | 358,137 | -0.08(-0.75%) |
Jul 31, 2019 | 10.32 | 10.35 | 10.17 | 10.27 | 323,721 | -0.04(-0.44%) |
Jul 30, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 182,727 | +0.01(+0.06%) |
Jul 29, 2019 | 10.30 | 10.32 | 10.27 | 10.31 | 163,444 | +0.02(+0.19%) |
Jul 26, 2019 | 10.24 | 10.29 | 10.24 | 10.29 | 225,478 | +0.07(+0.69%) |
Jul 25, 2019 | 10.28 | 10.31 | 10.20 | 10.22 | 254,730 | -0.07(-0.69%) |
Jul 24, 2019 | 10.22 | 10.29 | 10.22 | 10.29 | 118,019 | +0.04(+0.44%) |
Jul 23, 2019 | 10.20 | 10.24 | 10.17 | 10.24 | 181,535 | +0.08(+0.76%) |
Jul 22, 2019 | 10.19 | 10.21 | 10.15 | 10.17 | 122,825 | -0.03(-0.25%) |
Jul 19, 2019 | 10.23 | 10.24 | 10.16 | 10.19 | 172,726 | -0.01(-0.13%) |
Jul 18, 2019 | 10.15 | 10.21 | 10.15 | 10.21 | 174,704 | +0.04(+0.44%) |
Jul 17, 2019 | 10.22 | 10.24 | 10.14 | 10.16 | 231,618 | -0.05(-0.50%) |
Jul 16, 2019 | 10.20 | 10.23 | 10.19 | 10.21 | 103,278 | +0.01(+0.13%) |
Jul 15, 2019 | 10.19 | 10.21 | 10.16 | 10.20 | 208,797 | +0.01(+0.13%) |
Jul 12, 2019 | 10.19 | 10.21 | 10.17 | 10.19 | 200,892 | +0.02(+0.19%) |
Jul 11, 2019 | 10.13 | 10.19 | 10.12 | 10.17 | 230,601 | +0.05(+0.51%) |
Jul 10, 2019 | 10.05 | 10.14 | 10.05 | 10.12 | 147,575 | +0.10(+0.96%) |
Jul 09, 2019 | 10.01 | 10.05 | 10.01 | 10.02 | 172,316 | -0.01(-0.13%) |
Jul 08, 2019 | 10.03 | 10.06 | 9.993 | 10.03 | 100,567 | -0.01(-0.06%) |
Jul 05, 2019 | 10.04 | 10.07 | 9.987 | 10.04 | 99,745 | -0.03(-0.32%) |
Jul 03, 2019 | 10.06 | 10.09 | 10.06 | 10.07 | 101,146 | +0.03(+0.32%) |
Jul 02, 2019 | 10.01 | 10.05 | 10.01 | 10.04 | 134,810 | +0.03(+0.32%) |
Jul 01, 2019 | 9.999 | 10.04 | 9.970 | 10.01 | 202,532 | +0.06(+0.65%) |
Jun 28, 2019 | 9.916 | 9.957 | 9.890 | 9.942 | 117,174 | +0.04(+0.45%) |
Jun 27, 2019 | 9.858 | 9.916 | 9.858 | 9.897 | 141,707 | +0.06(+0.59%) |
Jun 26, 2019 | 9.852 | 9.897 | 9.826 | 9.839 | 135,512 | +0.03(+0.33%) |
Jun 25, 2019 | 9.942 | 9.971 | 9.791 | 9.807 | 299,922 | -0.15(-1.55%) |
Jun 24, 2019 | 9.980 | 10.03 | 9.948 | 9.961 | 161,677 | -0.01(-0.13%) |
Jun 21, 2019 | 9.961 | 10.06 | 9.961 | 9.974 | 179,106 | +0.00(+0.00%) |
Jun 20, 2019 | 9.974 | 10.02 | 9.948 | 9.974 | 260,397 | +0.08(+0.84%) |
Jun 19, 2019 | 9.858 | 9.909 | 9.852 | 9.890 | 148,865 | +0.03(+0.26%) |
Jun 18, 2019 | 9.813 | 9.873 | 9.813 | 9.864 | 250,288 | +0.08(+0.85%) |
Jun 17, 2019 | 9.774 | 9.807 | 9.768 | 9.781 | 142,726 | +0.01(+0.13%) |
Jun 14, 2019 | 9.749 | 9.774 | 9.717 | 9.768 | 103,791 | +0.03(+0.26%) |
Jun 13, 2019 | 9.781 | 9.794 | 9.723 | 9.742 | 107,952 | +0.00(+0.00%) |
Jun 12, 2019 | 9.774 | 9.774 | 9.710 | 9.742 | 193,917 | -0.03(-0.33%) |
Jun 11, 2019 | 9.807 | 9.813 | 9.729 | 9.774 | 192,654 | +0.03(+0.33%) |
Jun 10, 2019 | 9.736 | 9.832 | 9.736 | 9.742 | 270,144 | +0.04(+0.46%) |
Jun 07, 2019 | 9.614 | 9.704 | 9.601 | 9.697 | 197,468 | +0.12(+1.21%) |
Jun 06, 2019 | 9.511 | 9.582 | 9.511 | 9.582 | 257,213 | +0.09(+0.95%) |
Jun 05, 2019 | 9.472 | 9.498 | 9.434 | 9.492 | 125,114 | +0.08(+0.82%) |
Jun 04, 2019 | 9.350 | 9.421 | 9.325 | 9.415 | 221,432 | +0.16(+1.74%) |
Jun 03, 2019 | 9.318 | 9.357 | 9.228 | 9.254 | 203,106 | -0.06(-0.69%) |
May 31, 2019 | 9.344 | 9.363 | 9.305 | 9.318 | 337,050 | -0.10(-1.02%) |
May 30, 2019 | 9.402 | 9.419 | 9.363 | 9.415 | 169,082 | +0.04(+0.41%) |
May 29, 2019 | 9.434 | 9.434 | 9.331 | 9.376 | 278,294 | -0.10(-1.08%) |
May 28, 2019 | 9.550 | 9.576 | 9.466 | 9.479 | 244,008 | -0.05(-0.54%) |
May 24, 2019 | 9.524 | 9.556 | 9.498 | 9.530 | 176,305 | +0.04(+0.47%) |
May 23, 2019 | 9.543 | 9.550 | 9.453 | 9.485 | 258,670 | -0.11(-1.14%) |
May 22, 2019 | 9.588 | 9.639 | 9.588 | 9.595 | 89,933 | -0.03(-0.33%) |
May 21, 2019 | 9.620 | 9.627 | 9.595 | 9.627 | 119,085 | +0.06(+0.60%) |
May 20, 2019 | 9.607 | 9.607 | 9.556 | 9.569 | 211,406 | -0.06(-0.67%) |
May 17, 2019 | 9.627 | 9.697 | 9.607 | 9.633 | 193,734 | -0.04(-0.40%) |
May 16, 2019 | 9.575 | 9.684 | 9.575 | 9.672 | 155,314 | +0.12(+1.21%) |
May 15, 2019 | 9.492 | 9.579 | 9.466 | 9.556 | 195,759 | +0.02(+0.20%) |
May 14, 2019 | 9.479 | 9.562 | 9.479 | 9.537 | 204,937 | +0.08(+0.88%) |
May 13, 2019 | 9.466 | 9.498 | 9.415 | 9.453 | 342,584 | -0.17(-1.80%) |
May 10, 2019 | 9.537 | 9.633 | 9.486 | 9.626 | 261,366 | +0.07(+0.74%) |
May 09, 2019 | 9.537 | 9.594 | 9.492 | 9.556 | 322,570 | -0.06(-0.60%) |
May 08, 2019 | 9.562 | 9.649 | 9.543 | 9.614 | 233,097 | +0.03(+0.27%) |
May 07, 2019 | 9.710 | 9.718 | 9.543 | 9.588 | 378,972 | -0.19(-1.90%) |
May 06, 2019 | 9.646 | 9.774 | 9.614 | 9.774 | 173,718 | +0.01(+0.13%) |
May 03, 2019 | 9.729 | 9.787 | 9.722 | 9.761 | 122,720 | +0.08(+0.86%) |
May 02, 2019 | 9.710 | 9.742 | 9.665 | 9.678 | 182,877 | -0.06(-0.59%) |
May 01, 2019 | 9.767 | 9.799 | 9.735 | 9.735 | 228,101 | -0.01(-0.13%) |
Apr 30, 2019 | 9.735 | 9.761 | 9.690 | 9.748 | 274,261 | -0.01(-0.07%) |
Apr 29, 2019 | 9.735 | 9.755 | 9.703 | 9.755 | 168,814 | +0.05(+0.53%) |
Apr 26, 2019 | 9.652 | 9.722 | 9.626 | 9.703 | 533,194 | +0.07(+0.73%) |
Apr 25, 2019 | 9.614 | 9.652 | 9.601 | 9.633 | 273,379 | +0.01(+0.07%) |
Apr 24, 2019 | 9.633 | 9.639 | 9.607 | 9.626 | 261,254 | -0.01(-0.07%) |
Apr 23, 2019 | 9.575 | 9.639 | 9.569 | 9.633 | 364,175 | +0.06(+0.60%) |
Apr 22, 2019 | 9.518 | 9.575 | 9.518 | 9.575 | 144,046 | +0.01(+0.13%) |
Apr 18, 2019 | 9.550 | 9.569 | 9.526 | 9.562 | 192,043 | +0.03(+0.27%) |
Apr 17, 2019 | 9.588 | 9.607 | 9.530 | 9.537 | 250,351 | -0.03(-0.27%) |
Apr 16, 2019 | 9.550 | 9.575 | 9.542 | 9.562 | 380,176 | +0.03(+0.27%) |
Apr 15, 2019 | 9.543 | 9.543 | 9.498 | 9.537 | 136,713 | +0.00(+0.00%) |
Apr 12, 2019 | 9.511 | 9.550 | 9.491 | 9.537 | 453,254 | +0.08(+0.81%) |
Apr 11, 2019 | 9.441 | 9.473 | 9.441 | 9.460 | 298,888 | +0.01(+0.10%) |
Apr 10, 2019 | 9.453 | 9.460 | 9.421 | 9.450 | 321,819 | +0.02(+0.17%) |
Apr 09, 2019 | 9.453 | 9.460 | 9.415 | 9.434 | 423,129 | -0.06(-0.61%) |
Apr 08, 2019 | 9.453 | 9.492 | 9.409 | 9.492 | 273,602 | +0.02(+0.20%) |
Apr 05, 2019 | 9.428 | 9.473 | 9.421 | 9.473 | 506,495 | +0.04(+0.48%) |
Apr 04, 2019 | 9.402 | 9.428 | 9.370 | 9.428 | 275,068 | +0.05(+0.55%) |
Apr 03, 2019 | 9.402 | 9.425 | 9.351 | 9.377 | 355,771 | +0.01(+0.07%) |
Apr 02, 2019 | 9.364 | 9.377 | 9.319 | 9.370 | 192,302 | +0.02(+0.21%) |
Apr 01, 2019 | 9.325 | 9.351 | 9.300 | 9.351 | 234,849 | +0.10(+1.11%) |
Mar 29, 2019 | 9.216 | 9.261 | 9.197 | 9.249 | 162,222 | +0.08(+0.84%) |
Mar 28, 2019 | 9.146 | 9.184 | 9.120 | 9.172 | 241,508 | +0.05(+0.56%) |
Mar 27, 2019 | 9.159 | 9.180 | 9.076 | 9.120 | 318,461 | -0.03(-0.28%) |
Mar 26, 2019 | 9.152 | 9.197 | 9.116 | 9.146 | 287,417 | +0.04(+0.49%) |
Mar 25, 2019 | 9.127 | 9.140 | 9.056 | 9.101 | 220,551 | -0.03(-0.28%) |
Mar 22, 2019 | 9.255 | 9.287 | 9.127 | 9.127 | 320,228 | -0.16(-1.72%) |
Mar 21, 2019 | 9.191 | 9.300 | 9.172 | 9.287 | 258,735 | +0.09(+0.97%) |
Mar 20, 2019 | 9.178 | 9.242 | 9.159 | 9.197 | 325,203 | -0.01(-0.07%) |
Mar 19, 2019 | 9.255 | 9.268 | 9.204 | 9.204 | 152,526 | +0.00(+0.00%) |
Mar 18, 2019 | 9.165 | 9.216 | 9.165 | 9.204 | 143,615 | +0.04(+0.49%) |
Mar 15, 2019 | 9.146 | 9.184 | 9.127 | 9.159 | 261,991 | +0.04(+0.42%) |
Mar 14, 2019 | 9.133 | 9.140 | 9.111 | 9.120 | 136,819 | +0.00(+0.00%) |
Mar 13, 2019 | 9.069 | 9.152 | 9.069 | 9.120 | 249,667 | +0.08(+0.85%) |
Mar 12, 2019 | 9.024 | 9.069 | 9.024 | 9.044 | 202,749 | +0.03(+0.36%) |
Mar 11, 2019 | 8.915 | 9.018 | 8.908 | 9.012 | 296,733 | +0.11(+1.22%) |
Mar 08, 2019 | 8.883 | 8.909 | 8.614 | 8.903 | 428,429 | -0.05(-0.57%) |
Mar 07, 2019 | 8.999 | 9.024 | 8.909 | 8.954 | 258,810 | -0.06(-0.71%) |
Mar 06, 2019 | 9.069 | 9.069 | 9.008 | 9.018 | 353,561 | -0.06(-0.71%) |
Mar 05, 2019 | 9.082 | 9.101 | 9.050 | 9.082 | 372,480 | +0.01(+0.07%) |
Mar 04, 2019 | 9.120 | 9.165 | 9.037 | 9.076 | 367,683 | -0.03(-0.35%) |
Mar 01, 2019 | 9.088 | 9.120 | 9.063 | 9.108 | 358,637 | +0.06(+0.64%) |
Feb 28, 2019 | 9.044 | 9.076 | 9.037 | 9.050 | 355,814 | +0.00(+0.00%) |
Feb 27, 2019 | 9.037 | 9.063 | 9.029 | 9.050 | 306,824 | +0.00(+0.00%) |
Feb 26, 2019 | 9.076 | 9.095 | 9.050 | 9.050 | 638,679 | -0.03(-0.35%) |
Feb 25, 2019 | 9.088 | 9.101 | 9.063 | 9.082 | 430,251 | +0.04(+0.42%) |
Feb 22, 2019 | 9.031 | 9.063 | 9.024 | 9.044 | 182,987 | +0.04(+0.43%) |
Feb 21, 2019 | 9.018 | 9.037 | 8.986 | 9.005 | 231,848 | -0.03(-0.28%) |
Feb 20, 2019 | 9.024 | 9.056 | 9.005 | 9.031 | 259,610 | +0.00(+0.00%) |
Feb 19, 2019 | 8.992 | 9.056 | 8.992 | 9.031 | 171,376 | +0.01(+0.14%) |
Feb 15, 2019 | 8.992 | 9.024 | 8.992 | 9.018 | 258,868 | +0.06(+0.72%) |
Feb 14, 2019 | 8.935 | 8.967 | 8.903 | 8.954 | 269,070 | +0.00(+0.00%) |
Feb 13, 2019 | 8.948 | 8.979 | 8.935 | 8.954 | 158,756 | +0.04(+0.43%) |
Feb 12, 2019 | 8.839 | 8.928 | 8.839 | 8.916 | 210,909 | +0.12(+1.38%) |
Feb 11, 2019 | 8.807 | 8.829 | 8.782 | 8.794 | 229,538 | +0.00(+0.00%) |
Feb 08, 2019 | 8.743 | 8.794 | 8.737 | 8.794 | 202,758 | -0.01(-0.07%) |
Feb 07, 2019 | 8.845 | 8.858 | 8.756 | 8.801 | 283,041 | -0.08(-0.93%) |
Feb 06, 2019 | 8.858 | 8.890 | 8.852 | 8.884 | 277,312 | +0.01(+0.07%) |
Feb 05, 2019 | 8.820 | 8.877 | 8.820 | 8.877 | 297,135 | +0.06(+0.72%) |
Feb 04, 2019 | 8.788 | 8.833 | 8.769 | 8.813 | 301,582 | +0.04(+0.44%) |
Feb 01, 2019 | 8.762 | 8.807 | 8.756 | 8.775 | 315,106 | +0.02(+0.22%) |
Jan 31, 2019 | 8.679 | 8.775 | 8.679 | 8.756 | 635,871 | +0.05(+0.59%) |
Jan 30, 2019 | 8.609 | 8.724 | 8.609 | 8.705 | 514,101 | +0.13(+1.49%) |
Jan 29, 2019 | 8.571 | 8.606 | 8.552 | 8.577 | 342,091 | -0.03(-0.30%) |
Jan 28, 2019 | 8.622 | 8.622 | 8.533 | 8.603 | 362,385 | -0.06(-0.74%) |
Jan 25, 2019 | 8.628 | 8.673 | 8.603 | 8.667 | 351,458 | +0.08(+0.89%) |
Jan 24, 2019 | 8.660 | 8.673 | 8.545 | 8.590 | 627,140 | -0.06(-0.74%) |
Jan 23, 2019 | 8.654 | 8.677 | 8.565 | 8.654 | 235,599 | +0.04(+0.44%) |
Jan 22, 2019 | 8.641 | 8.667 | 8.577 | 8.616 | 323,918 | -0.10(-1.10%) |
Jan 18, 2019 | 8.679 | 8.731 | 8.673 | 8.711 | 500,942 | +0.07(+0.81%) |
Jan 17, 2019 | 8.571 | 8.679 | 8.571 | 8.641 | 266,906 | +0.03(+0.30%) |
Jan 16, 2019 | 8.577 | 8.641 | 8.577 | 8.616 | 365,051 | +0.06(+0.67%) |
Jan 15, 2019 | 8.443 | 8.584 | 8.443 | 8.558 | 298,475 | +0.11(+1.28%) |
Jan 14, 2019 | 8.424 | 8.462 | 8.367 | 8.450 | 288,962 | -0.01(-0.15%) |
Jan 11, 2019 | 8.424 | 8.475 | 8.399 | 8.462 | 317,143 | +0.03(+0.38%) |
Jan 10, 2019 | 8.354 | 8.462 | 8.316 | 8.431 | 371,538 | +0.04(+0.46%) |
Jan 09, 2019 | 8.316 | 8.434 | 8.316 | 8.392 | 516,610 | +0.10(+1.23%) |
Jan 08, 2019 | 8.277 | 8.335 | 8.201 | 8.290 | 524,827 | +0.10(+1.25%) |
Jan 07, 2019 | 8.105 | 8.245 | 8.092 | 8.188 | 658,807 | +0.11(+1.42%) |
Jan 04, 2019 | 8.016 | 8.111 | 7.971 | 8.073 | 695,396 | +0.18(+2.26%) |
Jan 03, 2019 | 8.041 | 8.060 | 7.894 | 7.894 | 407,136 | -0.18(-2.21%) |
Jan 02, 2019 | 7.926 | 8.154 | 7.901 | 8.073 | 515,135 | +0.02(+0.24%) |
Dec 31, 2018 | 8.035 | 8.105 | 8.022 | 8.054 | 588,063 | +0.05(+0.64%) |
Dec 28, 2018 | 8.029 | 8.099 | 7.971 | 8.003 | 830,151 | +0.04(+0.56%) |
Dec 27, 2018 | 7.907 | 7.965 | 7.716 | 7.958 | 1,265,496 | -0.03(-0.40%) |
Dec 26, 2018 | 7.971 | 7.990 | 7.607 | 7.990 | 998,281 | +0.35(+4.59%) |
Dec 24, 2018 | 7.709 | 7.716 | 7.556 | 7.639 | 646,979 | -0.11(-1.48%) |
Dec 21, 2018 | 7.926 | 7.936 | 7.735 | 7.754 | 733,002 | -0.15(-1.86%) |
Dec 20, 2018 | 8.080 | 8.131 | 7.696 | 7.901 | 1,298,870 | -0.22(-2.67%) |
Dec 19, 2018 | 8.163 | 8.245 | 8.047 | 8.118 | 594,572 | -0.03(-0.39%) |
Dec 18, 2018 | 8.214 | 8.258 | 8.124 | 8.150 | 444,340 | -0.05(-0.62%) |
Dec 17, 2018 | 8.297 | 8.360 | 8.182 | 8.201 | 709,945 | -0.15(-1.76%) |
Dec 14, 2018 | 8.514 | 8.539 | 8.309 | 8.348 | 486,056 | -0.21(-2.46%) |
Dec 13, 2018 | 8.584 | 8.623 | 8.539 | 8.558 | 315,727 | -0.04(-0.45%) |
Dec 12, 2018 | 8.616 | 8.679 | 8.577 | 8.597 | 278,459 | +0.09(+1.05%) |
Dec 11, 2018 | 8.597 | 8.648 | 8.469 | 8.507 | 550,013 | -0.01(-0.15%) |
Dec 10, 2018 | 8.584 | 8.616 | 8.435 | 8.520 | 533,380 | -0.08(-0.89%) |
Dec 07, 2018 | 8.718 | 8.775 | 8.577 | 8.597 | 411,628 | -0.10(-1.10%) |
Dec 06, 2018 | 8.731 | 8.737 | 8.590 | 8.692 | 1,206,442 | -0.17(-1.94%) |
Dec 04, 2018 | 9.120 | 9.120 | 8.852 | 8.865 | 356,003 | -0.27(-2.93%) |
Dec 03, 2018 | 9.101 | 9.171 | 9.101 | 9.133 | 276,196 | +0.12(+1.35%) |
Nov 30, 2018 | 8.960 | 9.018 | 8.960 | 9.011 | 222,501 | +0.04(+0.43%) |
Nov 29, 2018 | 8.909 | 9.011 | 8.909 | 8.973 | 271,604 | +0.04(+0.50%) |
Nov 28, 2018 | 8.794 | 8.928 | 8.756 | 8.928 | 366,109 | +0.19(+2.19%) |
Nov 27, 2018 | 8.679 | 8.756 | 8.648 | 8.737 | 342,262 | +0.03(+0.29%) |
Nov 26, 2018 | 8.686 | 8.743 | 8.679 | 8.711 | 566,135 | +0.11(+1.26%) |
Nov 23, 2018 | 8.558 | 8.616 | 8.523 | 8.603 | 666,878 | +0.00(+0.00%) |
Nov 21, 2018 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.665 | 8.670 | 8.545 | 8.603 | 691,834 | -0.18(-2.04%) |
Nov 19, 2018 | 8.833 | 8.853 | 8.726 | 8.782 | 850,286 | -0.06(-0.63%) |
Nov 16, 2018 | 8.827 | 8.900 | 8.676 | 8.839 | 981,859 | +0.09(+1.03%) |
Nov 15, 2018 | 8.603 | 8.760 | 8.564 | 8.749 | 283,636 | +0.10(+1.17%) |
Nov 14, 2018 | 8.816 | 8.833 | 8.614 | 8.648 | 298,795 | -0.11(-1.28%) |
Nov 13, 2018 | 8.777 | 8.818 | 8.726 | 8.760 | 265,216 | +0.01(+0.06%) |
Nov 12, 2018 | 8.883 | 8.917 | 8.749 | 8.754 | 212,742 | -0.16(-1.76%) |
Nov 09, 2018 | 8.945 | 8.956 | 8.867 | 8.912 | 254,463 | -0.06(-0.63%) |
Nov 08, 2018 | 8.962 | 9.039 | 8.940 | 8.968 | 629,207 | +0.01(+0.13%) |
Nov 07, 2018 | 8.822 | 8.975 | 8.822 | 8.956 | 535,802 | +0.18(+2.05%) |
Nov 06, 2018 | 8.754 | 8.805 | 8.749 | 8.777 | 504,108 | +0.06(+0.64%) |
Nov 05, 2018 | 8.681 | 8.743 | 8.659 | 8.721 | 919,802 | +0.08(+0.91%) |
Nov 02, 2018 | 8.738 | 8.782 | 8.603 | 8.642 | 280,658 | -0.07(-0.77%) |
Nov 01, 2018 | 8.625 | 8.738 | 8.614 | 8.710 | 541,644 | +0.10(+1.17%) |
Oct 31, 2018 | 8.519 | 8.665 | 8.519 | 8.609 | 527,062 | +0.16(+1.93%) |
Oct 30, 2018 | 8.328 | 8.446 | 8.305 | 8.446 | 639,477 | +0.12(+1.41%) |
Oct 29, 2018 | 8.530 | 8.578 | 8.261 | 8.328 | 480,403 | -0.11(-1.26%) |
Oct 26, 2018 | 8.474 | 8.536 | 8.367 | 8.435 | 531,736 | -0.14(-1.64%) |
Oct 25, 2018 | 8.524 | 8.637 | 8.479 | 8.575 | 586,973 | +0.12(+1.39%) |
Oct 24, 2018 | 8.710 | 8.726 | 8.440 | 8.457 | 282,787 | -0.26(-2.96%) |
Oct 23, 2018 | 8.676 | 8.743 | 8.569 | 8.715 | 282,141 | -0.05(-0.58%) |
Oct 22, 2018 | 8.816 | 8.827 | 8.738 | 8.766 | 207,307 | -0.02(-0.26%) |
Oct 19, 2018 | 8.822 | 8.906 | 8.782 | 8.788 | 392,921 | +0.00(+0.00%) |
Oct 18, 2018 | 8.889 | 8.917 | 8.766 | 8.788 | 414,150 | -0.12(-1.32%) |
Oct 17, 2018 | 8.906 | 8.940 | 8.827 | 8.906 | 231,651 | -0.02(-0.19%) |
Oct 16, 2018 | 8.777 | 8.928 | 8.774 | 8.923 | 304,317 | +0.18(+2.05%) |
Oct 15, 2018 | 8.754 | 8.811 | 8.726 | 8.743 | 291,161 | -0.01(-0.13%) |
Oct 12, 2018 | 8.805 | 8.827 | 8.698 | 8.754 | 278,876 | +0.11(+1.23%) |
Oct 11, 2018 | 8.850 | 8.850 | 8.603 | 8.648 | 559,166 | -0.21(-2.41%) |
Oct 10, 2018 | 9.108 | 9.114 | 8.861 | 8.861 | 506,382 | -0.24(-2.65%) |
Oct 09, 2018 | 9.136 | 9.175 | 9.102 | 9.102 | 245,771 | -0.02(-0.25%) |
Oct 08, 2018 | 9.147 | 9.181 | 9.097 | 9.125 | 259,593 | -0.04(-0.43%) |
Oct 05, 2018 | 9.243 | 9.248 | 9.114 | 9.164 | 354,075 | -0.07(-0.73%) |
Oct 04, 2018 | 9.276 | 9.316 | 9.198 | 9.231 | 342,162 | -0.08(-0.84%) |
Oct 03, 2018 | 9.321 | 9.366 | 9.310 | 9.310 | 579,838 | -0.02(-0.18%) |
Oct 02, 2018 | 9.349 | 9.355 | 9.316 | 9.327 | 685,594 | -0.02(-0.24%) |
Oct 01, 2018 | 9.400 | 9.400 | 9.324 | 9.349 | 721,675 | -0.01(-0.06%) |
Sep 28, 2018 | 9.383 | 9.389 | 9.338 | 9.355 | 360,490 | -0.04(-0.48%) |
Sep 27, 2018 | 9.360 | 9.439 | 9.360 | 9.400 | 243,244 | +0.04(+0.42%) |
Sep 26, 2018 | 9.389 | 9.394 | 9.355 | 9.360 | 204,453 | -0.01(-0.06%) |
Sep 25, 2018 | 9.366 | 9.388 | 9.344 | 9.366 | 164,628 | +0.02(+0.24%) |
Sep 24, 2018 | 9.372 | 9.372 | 9.321 | 9.344 | 215,283 | -0.05(-0.54%) |
Sep 21, 2018 | 9.389 | 9.405 | 9.377 | 9.394 | 219,893 | +0.02(+0.24%) |
Sep 20, 2018 | 9.327 | 9.383 | 9.321 | 9.372 | 397,337 | +0.08(+0.91%) |
Sep 19, 2018 | 9.293 | 9.304 | 9.282 | 9.288 | 191,751 | +0.01(+0.06%) |
Sep 18, 2018 | 9.248 | 9.299 | 9.243 | 9.282 | 193,987 | +0.05(+0.55%) |
Sep 17, 2018 | 9.271 | 9.276 | 9.231 | 9.231 | 239,967 | -0.06(-0.60%) |
Sep 14, 2018 | 9.282 | 9.299 | 9.276 | 9.288 | 173,028 | +0.01(+0.06%) |
Sep 13, 2018 | 9.299 | 9.310 | 9.282 | 9.282 | 144,155 | +0.04(+0.42%) |
Sep 12, 2018 | 9.231 | 9.276 | 9.231 | 9.243 | 306,981 | +0.02(+0.24%) |
Sep 11, 2018 | 9.215 | 9.243 | 9.203 | 9.220 | 566,124 | +0.01(+0.06%) |
Sep 10, 2018 | 9.248 | 9.254 | 9.215 | 9.215 | 158,768 | +0.00(+0.00%) |
Sep 07, 2018 | 9.192 | 9.248 | 9.192 | 9.215 | 158,416 | -0.01(-0.06%) |
Sep 06, 2018 | 9.265 | 9.276 | 9.203 | 9.220 | 391,886 | -0.05(-0.54%) |
Sep 05, 2018 | 9.282 | 9.293 | 9.220 | 9.271 | 120,055 | +0.00(+0.00%) |