Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.011 | 9.264 | 8.901 | 9.150 | 142,340 | +0.09(+1.05%) |
Oct 30, 2019 | 9.078 | 9.170 | 8.863 | 9.055 | 203,012 | +0.00(+0.00%) |
Oct 29, 2019 | 9.109 | 9.155 | 9.055 | 9.055 | 127,070 | -0.07(-0.76%) |
Oct 28, 2019 | 9.116 | 9.224 | 9.116 | 9.124 | 68,000 | +0.02(+0.25%) |
Oct 25, 2019 | 9.116 | 9.197 | 9.047 | 9.101 | 88,649 | -0.05(-0.50%) |
Oct 24, 2019 | 9.155 | 9.216 | 9.093 | 9.147 | 119,043 | -0.01(-0.08%) |
Oct 23, 2019 | 9.132 | 9.232 | 9.093 | 9.155 | 176,871 | -0.01(-0.08%) |
Oct 22, 2019 | 9.109 | 9.209 | 9.078 | 9.163 | 74,105 | +0.06(+0.68%) |
Oct 21, 2019 | 9.001 | 9.109 | 9.001 | 9.101 | 76,787 | +0.09(+1.02%) |
Oct 18, 2019 | 9.147 | 9.147 | 8.932 | 9.009 | 113,346 | -0.06(-0.68%) |
Oct 17, 2019 | 9.201 | 9.257 | 9.055 | 9.070 | 53,038 | -0.07(-0.76%) |
Oct 16, 2019 | 9.140 | 9.247 | 9.078 | 9.140 | 90,456 | +0.03(+0.34%) |
Oct 15, 2019 | 9.093 | 9.293 | 9.063 | 9.109 | 91,030 | +0.00(+0.00%) |
Oct 14, 2019 | 9.155 | 9.178 | 9.001 | 9.109 | 85,567 | -0.06(-0.67%) |
Oct 11, 2019 | 8.786 | 9.232 | 8.778 | 9.170 | 238,651 | +0.39(+4.47%) |
Oct 10, 2019 | 8.539 | 8.801 | 8.539 | 8.778 | 102,382 | +0.19(+2.24%) |
Oct 09, 2019 | 8.578 | 8.709 | 8.455 | 8.586 | 184,476 | -0.01(-0.09%) |
Oct 08, 2019 | 8.655 | 8.755 | 8.424 | 8.593 | 339,818 | -0.02(-0.18%) |
Oct 07, 2019 | 8.278 | 8.616 | 8.278 | 8.609 | 124,310 | +0.30(+3.61%) |
Oct 04, 2019 | 8.093 | 8.385 | 8.093 | 8.309 | 94,498 | +0.20(+2.47%) |
Oct 03, 2019 | 8.109 | 8.132 | 8.062 | 8.109 | 126,220 | +0.00(+0.00%) |
Oct 02, 2019 | 8.224 | 8.224 | 8.032 | 8.109 | 91,268 | -0.12(-1.40%) |
Oct 01, 2019 | 8.263 | 8.309 | 8.193 | 8.224 | 64,705 | -0.01(-0.09%) |
Sep 30, 2019 | 8.309 | 8.355 | 8.193 | 8.232 | 70,625 | +0.04(+0.47%) |
Sep 27, 2019 | 8.155 | 8.232 | 8.124 | 8.193 | 72,401 | +0.05(+0.57%) |
Sep 26, 2019 | 8.109 | 8.186 | 8.086 | 8.147 | 66,480 | +0.02(+0.28%) |
Sep 25, 2019 | 8.132 | 8.193 | 8.024 | 8.124 | 105,656 | -0.02(-0.28%) |
Sep 24, 2019 | 8.186 | 8.216 | 8.078 | 8.147 | 68,824 | -0.05(-0.66%) |
Sep 23, 2019 | 8.209 | 8.263 | 8.178 | 8.201 | 80,973 | -0.02(-0.28%) |
Sep 20, 2019 | 8.201 | 8.274 | 8.178 | 8.224 | 37,565 | +0.00(+0.00%) |
Sep 19, 2019 | 8.270 | 8.301 | 8.213 | 8.224 | 41,400 | -0.02(-0.19%) |
Sep 18, 2019 | 8.232 | 8.270 | 8.162 | 8.239 | 43,616 | -0.02(-0.19%) |
Sep 17, 2019 | 8.278 | 8.278 | 8.116 | 8.255 | 61,029 | +0.01(+0.09%) |
Sep 16, 2019 | 8.278 | 8.393 | 8.193 | 8.247 | 71,985 | -0.03(-0.37%) |
Sep 13, 2019 | 8.178 | 8.355 | 8.174 | 8.278 | 58,233 | +0.10(+1.22%) |
Sep 12, 2019 | 8.255 | 8.263 | 8.155 | 8.178 | 136,578 | -0.06(-0.75%) |
Sep 11, 2019 | 8.270 | 8.323 | 8.124 | 8.239 | 81,683 | -0.03(-0.37%) |
Sep 10, 2019 | 8.216 | 8.393 | 8.216 | 8.270 | 55,074 | +0.04(+0.47%) |
Sep 09, 2019 | 8.062 | 8.286 | 8.062 | 8.232 | 68,312 | +0.18(+2.29%) |
Sep 06, 2019 | 7.962 | 8.147 | 7.916 | 8.047 | 45,624 | +0.12(+1.45%) |
Sep 05, 2019 | 8.116 | 8.170 | 7.878 | 7.932 | 200,266 | -0.14(-1.72%) |
Sep 04, 2019 | 7.962 | 8.109 | 7.932 | 8.070 | 40,271 | +0.13(+1.65%) |
Sep 03, 2019 | 8.047 | 8.047 | 7.809 | 7.939 | 112,542 | -0.16(-1.99%) |
Aug 30, 2019 | 8.270 | 8.270 | 8.009 | 8.101 | 57,193 | -0.16(-1.96%) |
Aug 29, 2019 | 8.232 | 8.316 | 8.209 | 8.263 | 53,664 | +0.06(+0.75%) |
Aug 28, 2019 | 8.062 | 8.270 | 8.062 | 8.201 | 37,339 | +0.19(+2.40%) |
Aug 27, 2019 | 8.186 | 8.186 | 7.970 | 8.009 | 133,092 | -0.09(-1.14%) |
Aug 26, 2019 | 8.016 | 8.162 | 8.016 | 8.101 | 84,950 | +0.10(+1.25%) |
Aug 23, 2019 | 8.016 | 8.093 | 7.914 | 8.001 | 182,108 | -0.10(-1.23%) |
Aug 22, 2019 | 8.201 | 8.270 | 8.039 | 8.101 | 90,912 | -0.09(-1.13%) |
Aug 21, 2019 | 8.186 | 8.355 | 8.162 | 8.193 | 256,307 | -0.02(-0.19%) |
Aug 20, 2019 | 8.193 | 8.286 | 8.139 | 8.209 | 94,284 | -0.03(-0.37%) |
Aug 19, 2019 | 8.232 | 8.325 | 8.193 | 8.239 | 69,193 | +0.07(+0.85%) |
Aug 16, 2019 | 7.847 | 8.170 | 7.847 | 8.170 | 93,588 | +0.35(+4.42%) |
Aug 15, 2019 | 7.809 | 7.878 | 7.701 | 7.824 | 90,197 | +0.08(+1.09%) |
Aug 14, 2019 | 8.024 | 8.024 | 7.701 | 7.739 | 207,187 | -0.32(-4.01%) |
Aug 13, 2019 | 8.047 | 8.109 | 7.986 | 8.062 | 115,276 | +0.02(+0.29%) |
Aug 12, 2019 | 8.132 | 8.162 | 8.009 | 8.039 | 103,413 | -0.12(-1.51%) |
Aug 09, 2019 | 8.301 | 8.301 | 8.117 | 8.162 | 76,820 | -0.12(-1.39%) |
Aug 08, 2019 | 8.378 | 8.393 | 8.255 | 8.278 | 81,154 | +0.01(+0.14%) |
Aug 07, 2019 | 8.339 | 8.386 | 8.162 | 8.266 | 145,749 | -0.09(-1.06%) |
Aug 06, 2019 | 8.393 | 8.455 | 8.324 | 8.355 | 105,177 | -0.03(-0.37%) |
Aug 05, 2019 | 8.539 | 8.539 | 8.224 | 8.386 | 141,237 | -0.18(-2.15%) |
Aug 02, 2019 | 8.593 | 8.593 | 8.347 | 8.570 | 113,216 | -0.05(-0.54%) |
Aug 01, 2019 | 8.663 | 8.801 | 8.510 | 8.616 | 205,091 | +0.03(+0.31%) |
Jul 31, 2019 | 8.582 | 8.747 | 8.462 | 8.589 | 177,177 | +0.17(+2.04%) |
Jul 30, 2019 | 8.380 | 8.462 | 8.253 | 8.417 | 131,012 | +0.04(+0.45%) |
Jul 29, 2019 | 8.432 | 8.507 | 8.290 | 8.380 | 117,921 | -0.08(-0.97%) |
Jul 26, 2019 | 8.425 | 8.492 | 8.387 | 8.462 | 50,386 | +0.03(+0.35%) |
Jul 25, 2019 | 8.507 | 8.612 | 8.372 | 8.432 | 114,295 | -0.04(-0.44%) |
Jul 24, 2019 | 8.402 | 8.567 | 8.402 | 8.470 | 132,265 | +0.07(+0.80%) |
Jul 23, 2019 | 8.425 | 8.515 | 8.320 | 8.402 | 96,552 | -0.01(-0.09%) |
Jul 22, 2019 | 8.350 | 8.485 | 8.313 | 8.410 | 144,396 | +0.07(+0.81%) |
Jul 19, 2019 | 8.470 | 8.562 | 8.343 | 8.343 | 227,742 | -0.12(-1.41%) |
Jul 18, 2019 | 8.507 | 8.537 | 8.380 | 8.462 | 218,245 | -0.08(-0.96%) |
Jul 17, 2019 | 8.747 | 8.747 | 8.507 | 8.545 | 177,724 | -0.20(-2.31%) |
Jul 16, 2019 | 8.702 | 8.874 | 8.642 | 8.747 | 110,067 | +0.08(+0.95%) |
Jul 15, 2019 | 8.612 | 8.732 | 8.567 | 8.664 | 175,610 | +0.11(+1.31%) |
Jul 12, 2019 | 8.372 | 8.619 | 8.323 | 8.552 | 288,688 | +0.19(+2.24%) |
Jul 11, 2019 | 8.305 | 8.380 | 8.230 | 8.365 | 297,000 | +0.07(+0.90%) |
Jul 10, 2019 | 7.894 | 8.305 | 7.894 | 8.290 | 496,897 | +0.43(+5.52%) |
Jul 09, 2019 | 7.714 | 7.886 | 7.714 | 7.856 | 95,364 | +0.11(+1.45%) |
Jul 08, 2019 | 7.781 | 7.819 | 7.699 | 7.744 | 129,905 | -0.04(-0.48%) |
Jul 05, 2019 | 7.707 | 7.849 | 7.707 | 7.781 | 107,188 | +0.03(+0.39%) |
Jul 03, 2019 | 7.714 | 7.796 | 7.669 | 7.751 | 68,563 | +0.01(+0.10%) |
Jul 02, 2019 | 7.751 | 7.796 | 7.621 | 7.744 | 84,871 | -0.03(-0.38%) |
Jul 01, 2019 | 7.856 | 7.931 | 7.751 | 7.774 | 117,490 | -0.08(-1.05%) |
Jun 28, 2019 | 7.774 | 7.856 | 7.744 | 7.856 | 91,551 | +0.07(+0.86%) |
Jun 27, 2019 | 7.759 | 7.849 | 7.737 | 7.789 | 75,092 | +0.01(+0.10%) |
Jun 26, 2019 | 7.602 | 7.845 | 7.602 | 7.781 | 84,034 | +0.18(+2.36%) |
Jun 25, 2019 | 7.744 | 7.781 | 7.467 | 7.602 | 258,889 | -0.19(-2.50%) |
Jun 24, 2019 | 7.841 | 7.856 | 7.714 | 7.796 | 101,571 | -0.10(-1.23%) |
Jun 21, 2019 | 7.894 | 7.931 | 7.819 | 7.894 | 333,060 | +0.02(+0.29%) |
Jun 20, 2019 | 7.924 | 7.931 | 7.819 | 7.871 | 90,082 | +0.00(+0.00%) |
Jun 19, 2019 | 7.811 | 7.931 | 7.766 | 7.871 | 110,357 | +0.04(+0.57%) |
Jun 18, 2019 | 7.841 | 7.924 | 7.789 | 7.826 | 80,057 | -0.01(-0.10%) |
Jun 17, 2019 | 7.849 | 7.879 | 7.804 | 7.834 | 147,947 | -0.01(-0.19%) |
Jun 14, 2019 | 7.804 | 7.864 | 7.737 | 7.849 | 160,115 | +0.07(+0.96%) |
Jun 13, 2019 | 7.744 | 7.804 | 7.714 | 7.774 | 113,687 | +0.10(+1.27%) |
Jun 12, 2019 | 7.729 | 7.811 | 7.632 | 7.677 | 194,962 | -0.07(-0.97%) |
Jun 11, 2019 | 7.662 | 7.811 | 7.549 | 7.751 | 167,162 | +0.16(+2.17%) |
Jun 10, 2019 | 7.669 | 7.774 | 7.564 | 7.587 | 136,858 | -0.07(-0.88%) |
Jun 07, 2019 | 7.579 | 7.781 | 7.542 | 7.654 | 126,702 | +0.04(+0.49%) |
Jun 06, 2019 | 7.549 | 7.647 | 7.520 | 7.617 | 66,848 | +0.04(+0.49%) |
Jun 05, 2019 | 7.819 | 7.819 | 7.520 | 7.579 | 122,052 | -0.22(-2.88%) |
Jun 04, 2019 | 7.662 | 7.849 | 7.632 | 7.804 | 140,780 | +0.18(+2.36%) |
Jun 03, 2019 | 7.520 | 7.744 | 7.520 | 7.624 | 127,566 | +0.08(+1.09%) |
May 31, 2019 | 7.407 | 7.579 | 7.325 | 7.542 | 177,757 | +0.10(+1.31%) |
May 30, 2019 | 7.445 | 7.542 | 7.347 | 7.445 | 129,548 | +0.01(+0.20%) |
May 29, 2019 | 7.482 | 7.499 | 7.243 | 7.430 | 247,058 | -0.07(-1.00%) |
May 28, 2019 | 7.602 | 7.602 | 7.422 | 7.505 | 182,707 | -0.12(-1.57%) |
May 24, 2019 | 7.527 | 7.643 | 7.482 | 7.624 | 64,019 | +0.16(+2.10%) |
May 23, 2019 | 7.542 | 7.647 | 7.407 | 7.467 | 261,939 | -0.13(-1.67%) |
May 22, 2019 | 7.707 | 7.707 | 7.594 | 7.594 | 59,328 | -0.16(-2.12%) |
May 21, 2019 | 7.609 | 7.789 | 7.594 | 7.759 | 126,835 | +0.17(+2.27%) |
May 20, 2019 | 7.669 | 7.709 | 7.579 | 7.587 | 211,055 | -0.11(-1.46%) |
May 17, 2019 | 7.781 | 7.819 | 7.647 | 7.699 | 146,749 | -0.11(-1.44%) |
May 16, 2019 | 7.692 | 7.961 | 7.692 | 7.811 | 198,022 | +0.04(+0.58%) |
May 15, 2019 | 7.692 | 7.819 | 7.632 | 7.766 | 182,393 | +0.06(+0.78%) |
May 14, 2019 | 7.722 | 7.841 | 7.564 | 7.707 | 251,158 | -0.01(-0.19%) |
May 13, 2019 | 7.744 | 7.856 | 7.669 | 7.722 | 327,679 | -0.24(-3.01%) |
May 10, 2019 | 7.729 | 7.991 | 7.707 | 7.961 | 197,403 | +0.31(+4.06%) |
May 09, 2019 | 7.846 | 7.868 | 7.520 | 7.650 | 808,596 | -0.20(-2.50%) |
May 08, 2019 | 7.796 | 8.006 | 7.796 | 7.846 | 220,452 | +0.05(+0.65%) |
May 07, 2019 | 7.919 | 8.028 | 7.745 | 7.796 | 381,735 | -0.15(-1.92%) |
May 06, 2019 | 7.883 | 8.122 | 7.883 | 7.948 | 221,476 | -0.08(-0.99%) |
May 03, 2019 | 7.875 | 8.130 | 7.875 | 8.028 | 105,531 | +0.19(+2.41%) |
May 02, 2019 | 7.912 | 7.999 | 7.803 | 7.839 | 162,970 | -0.03(-0.37%) |
May 01, 2019 | 7.934 | 7.970 | 7.774 | 7.868 | 135,384 | -0.07(-0.82%) |
Apr 30, 2019 | 7.941 | 8.071 | 7.875 | 7.934 | 150,497 | +0.09(+1.11%) |
Apr 29, 2019 | 7.963 | 8.202 | 7.788 | 7.846 | 303,617 | -0.07(-0.83%) |
Apr 26, 2019 | 7.897 | 7.955 | 7.832 | 7.912 | 133,498 | +0.02(+0.28%) |
Apr 25, 2019 | 8.064 | 8.064 | 7.876 | 7.890 | 212,817 | -0.15(-1.90%) |
Apr 24, 2019 | 8.151 | 8.188 | 7.984 | 8.042 | 184,554 | -0.11(-1.34%) |
Apr 23, 2019 | 8.188 | 8.260 | 8.115 | 8.151 | 109,446 | +0.02(+0.27%) |
Apr 22, 2019 | 8.021 | 8.224 | 8.021 | 8.130 | 199,926 | +0.06(+0.72%) |
Apr 18, 2019 | 8.071 | 8.079 | 7.930 | 8.071 | 107,046 | -0.02(-0.27%) |
Apr 17, 2019 | 8.122 | 8.168 | 7.992 | 8.093 | 239,516 | -0.03(-0.36%) |
Apr 16, 2019 | 8.180 | 8.231 | 8.057 | 8.122 | 158,302 | -0.04(-0.44%) |
Apr 15, 2019 | 8.137 | 8.195 | 8.079 | 8.159 | 186,892 | +0.04(+0.45%) |
Apr 12, 2019 | 8.195 | 8.238 | 8.064 | 8.122 | 127,298 | -0.05(-0.62%) |
Apr 11, 2019 | 8.180 | 8.275 | 8.115 | 8.173 | 131,958 | -0.06(-0.71%) |
Apr 10, 2019 | 8.035 | 8.238 | 8.035 | 8.231 | 224,563 | +0.18(+2.25%) |
Apr 09, 2019 | 8.246 | 8.246 | 7.999 | 8.050 | 137,590 | -0.20(-2.46%) |
Apr 08, 2019 | 8.217 | 8.340 | 8.101 | 8.253 | 335,070 | +0.06(+0.71%) |
Apr 05, 2019 | 8.130 | 8.209 | 7.905 | 8.195 | 244,540 | +0.05(+0.62%) |
Apr 04, 2019 | 7.745 | 8.188 | 7.745 | 8.144 | 419,473 | +0.43(+5.55%) |
Apr 03, 2019 | 7.505 | 7.788 | 7.505 | 7.716 | 337,438 | +0.20(+2.71%) |
Apr 02, 2019 | 7.585 | 7.730 | 7.476 | 7.513 | 276,855 | -0.12(-1.52%) |
Apr 01, 2019 | 7.592 | 7.825 | 7.556 | 7.629 | 218,995 | +0.02(+0.29%) |
Mar 29, 2019 | 7.955 | 7.984 | 7.476 | 7.607 | 437,004 | -0.24(-3.05%) |
Mar 28, 2019 | 7.861 | 8.638 | 7.629 | 7.846 | 783,214 | -3.79(-32.56%) |
Mar 27, 2019 | 11.28 | 11.64 | 11.28 | 11.64 | 77,776 | +0.30(+2.69%) |
Mar 26, 2019 | 11.33 | 11.48 | 11.28 | 11.33 | 122,716 | +0.05(+0.45%) |
Mar 25, 2019 | 11.38 | 11.43 | 11.23 | 11.28 | 94,973 | -0.10(-0.89%) |
Mar 22, 2019 | 11.43 | 11.64 | 11.38 | 11.38 | 39,500 | -0.20(-1.75%) |
Mar 21, 2019 | 11.53 | 11.79 | 11.53 | 11.58 | 45,870 | +0.05(+0.44%) |
Mar 20, 2019 | 11.74 | 11.79 | 11.33 | 11.53 | 455,694 | -0.30(-2.57%) |
Mar 19, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 58,163 | -0.20(-1.69%) |
Mar 18, 2019 | 11.69 | 12.09 | 11.69 | 12.04 | 92,517 | +0.36(+3.04%) |
Mar 15, 2019 | 11.74 | 12.04 | 11.64 | 11.69 | 222,950 | -0.05(-0.43%) |
Mar 14, 2019 | 12.04 | 12.29 | 11.64 | 11.74 | 117,761 | -0.25(-2.12%) |
Mar 13, 2019 | 11.89 | 12.60 | 11.84 | 11.99 | 184,106 | +0.05(+0.43%) |
Mar 12, 2019 | 11.48 | 11.99 | 11.48 | 11.94 | 116,512 | +0.51(+4.44%) |
Mar 11, 2019 | 10.92 | 11.48 | 10.92 | 11.43 | 106,821 | +0.46(+4.17%) |
Mar 08, 2019 | 11.23 | 11.23 | 10.97 | 10.97 | 73,667 | -0.25(-2.26%) |
Mar 07, 2019 | 11.28 | 11.33 | 11.23 | 11.23 | 49,782 | -0.15(-1.34%) |
Mar 06, 2019 | 11.43 | 11.56 | 11.31 | 11.38 | 51,287 | -0.10(-0.89%) |
Mar 05, 2019 | 11.48 | 11.64 | 11.38 | 11.48 | 83,832 | +0.00(+0.00%) |
Mar 04, 2019 | 11.43 | 11.58 | 11.43 | 11.48 | 50,206 | +0.00(+0.00%) |
Mar 01, 2019 | 11.53 | 11.64 | 11.38 | 11.48 | 89,786 | -0.10(-0.88%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.53 | 11.58 | 62,901 | -0.05(-0.44%) |
Feb 27, 2019 | 11.69 | 11.74 | 11.64 | 11.64 | 68,274 | -0.05(-0.43%) |
Feb 26, 2019 | 11.64 | 11.79 | 11.61 | 11.69 | 67,196 | -0.05(-0.43%) |
Feb 25, 2019 | 11.58 | 11.74 | 11.56 | 11.74 | 60,893 | +0.18(+1.54%) |
Feb 22, 2019 | 11.48 | 11.58 | 11.48 | 11.56 | 51,171 | +0.03(+0.22%) |
Feb 21, 2019 | 11.64 | 11.64 | 11.43 | 11.53 | 77,003 | +0.00(+0.00%) |
Feb 20, 2019 | 11.64 | 11.74 | 11.53 | 11.53 | 108,380 | -0.20(-1.73%) |
Feb 19, 2019 | 11.69 | 11.74 | 11.53 | 11.74 | 60,810 | +0.15(+1.32%) |
Feb 15, 2019 | 11.58 | 11.69 | 11.48 | 11.58 | 90,553 | +0.10(+0.88%) |
Feb 14, 2019 | 11.64 | 11.64 | 11.38 | 11.48 | 63,270 | -0.10(-0.88%) |
Feb 13, 2019 | 11.53 | 11.69 | 11.43 | 11.58 | 95,803 | +0.10(+0.88%) |
Feb 12, 2019 | 11.08 | 11.52 | 11.08 | 11.48 | 99,754 | +0.51(+4.63%) |
Feb 11, 2019 | 11.08 | 11.12 | 10.95 | 10.97 | 48,537 | -0.10(-0.92%) |
Feb 08, 2019 | 10.97 | 11.13 | 10.97 | 11.08 | 21,905 | +0.05(+0.46%) |
Feb 07, 2019 | 11.18 | 11.18 | 10.87 | 11.03 | 89,615 | -0.10(-0.91%) |
Feb 06, 2019 | 11.28 | 11.33 | 11.03 | 11.13 | 84,964 | -0.20(-1.79%) |
Feb 05, 2019 | 11.43 | 11.53 | 11.23 | 11.33 | 100,194 | -0.15(-1.33%) |
Feb 04, 2019 | 11.43 | 11.53 | 11.28 | 11.48 | 90,984 | +0.18(+1.57%) |
Feb 01, 2019 | 11.45 | 11.50 | 11.11 | 11.31 | 144,089 | +0.10(+0.89%) |
Jan 31, 2019 | 11.31 | 11.45 | 11.11 | 11.21 | 114,794 | +0.30(+2.74%) |
Jan 30, 2019 | 11.16 | 11.16 | 10.73 | 10.91 | 97,034 | -0.15(-1.35%) |
Jan 29, 2019 | 10.96 | 11.16 | 10.81 | 11.06 | 322,845 | +0.20(+1.83%) |
Jan 28, 2019 | 10.91 | 10.96 | 10.71 | 10.86 | 82,846 | -0.10(-0.91%) |
Jan 25, 2019 | 10.76 | 11.06 | 10.76 | 10.96 | 151,920 | +0.15(+1.38%) |
Jan 24, 2019 | 10.76 | 10.81 | 10.56 | 10.81 | 163,628 | +0.00(+0.00%) |
Jan 23, 2019 | 11.21 | 11.31 | 10.71 | 10.81 | 148,270 | -0.45(-3.98%) |
Jan 22, 2019 | 11.60 | 11.65 | 11.26 | 11.26 | 48,456 | -0.35(-3.00%) |
Jan 18, 2019 | 11.55 | 11.65 | 11.35 | 11.60 | 310,146 | +0.10(+0.87%) |
Jan 17, 2019 | 11.40 | 11.55 | 11.31 | 11.50 | 315,515 | +0.10(+0.87%) |
Jan 16, 2019 | 11.40 | 11.45 | 11.21 | 11.40 | 110,847 | +0.00(+0.00%) |
Jan 15, 2019 | 11.50 | 11.60 | 11.31 | 11.40 | 67,640 | -0.15(-1.29%) |
Jan 14, 2019 | 11.65 | 11.70 | 11.40 | 11.55 | 67,175 | -0.05(-0.43%) |
Jan 11, 2019 | 11.50 | 11.70 | 11.50 | 11.60 | 73,872 | -0.05(-0.43%) |
Jan 10, 2019 | 11.80 | 11.80 | 11.50 | 11.65 | 138,652 | -0.35(-2.91%) |
Jan 09, 2019 | 11.95 | 12.05 | 11.55 | 12.00 | 126,437 | +0.25(+2.12%) |
Jan 08, 2019 | 11.80 | 11.90 | 11.58 | 11.75 | 123,515 | +0.00(+0.00%) |
Jan 07, 2019 | 11.50 | 11.75 | 11.45 | 11.75 | 85,024 | +0.25(+2.17%) |
Jan 04, 2019 | 11.11 | 11.60 | 11.06 | 11.50 | 112,665 | +0.50(+4.52%) |
Jan 03, 2019 | 11.01 | 11.11 | 10.76 | 11.01 | 37,674 | +0.00(+0.00%) |
Jan 02, 2019 | 10.31 | 11.06 | 10.26 | 11.01 | 77,292 | +0.60(+5.74%) |
Dec 31, 2018 | 10.36 | 10.46 | 10.26 | 10.41 | 178,545 | -0.05(-0.48%) |
Dec 28, 2018 | 10.61 | 10.96 | 10.21 | 10.46 | 188,364 | +0.00(+0.00%) |
Dec 27, 2018 | 10.51 | 10.71 | 10.31 | 10.46 | 110,051 | -0.20(-1.87%) |
Dec 26, 2018 | 10.26 | 10.66 | 10.21 | 10.66 | 96,252 | +0.45(+4.39%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.21 | 10.21 | 113,408 | -0.25(-2.38%) |
Dec 21, 2018 | 10.71 | 10.91 | 10.36 | 10.46 | 132,784 | -0.20(-1.87%) |
Dec 20, 2018 | 11.01 | 11.01 | 10.51 | 10.66 | 199,425 | -0.35(-3.17%) |
Dec 19, 2018 | 10.21 | 11.21 | 10.21 | 11.01 | 146,458 | +0.05(+0.45%) |
Dec 18, 2018 | 10.96 | 11.11 | 10.71 | 10.96 | 198,168 | -0.10(-0.90%) |
Dec 17, 2018 | 11.60 | 11.70 | 10.96 | 11.06 | 330,700 | -0.55(-4.72%) |
Dec 14, 2018 | 11.70 | 11.80 | 11.50 | 11.60 | 133,126 | -0.25(-2.10%) |
Dec 13, 2018 | 11.85 | 11.95 | 11.60 | 11.85 | 130,697 | +0.00(+0.00%) |
Dec 12, 2018 | 11.90 | 12.15 | 11.80 | 11.85 | 136,255 | -0.05(-0.42%) |
Dec 11, 2018 | 12.05 | 12.25 | 11.75 | 11.90 | 110,950 | -0.15(-1.24%) |
Dec 10, 2018 | 12.05 | 12.15 | 11.65 | 12.05 | 191,039 | +0.00(+0.00%) |
Dec 07, 2018 | 12.25 | 12.55 | 12.05 | 12.05 | 89,955 | -0.20(-1.63%) |
Dec 06, 2018 | 12.10 | 12.30 | 11.90 | 12.25 | 166,400 | -0.05(-0.40%) |
Dec 04, 2018 | 12.00 | 12.55 | 12.00 | 12.30 | 238,302 | +0.25(+2.07%) |
Dec 03, 2018 | 12.10 | 12.20 | 11.85 | 12.05 | 177,702 | +0.05(+0.41%) |
Nov 30, 2018 | 11.75 | 12.13 | 11.65 | 12.00 | 156,478 | +0.15(+1.26%) |
Nov 29, 2018 | 11.80 | 12.05 | 11.18 | 11.85 | 510,800 | -0.10(-0.83%) |
Nov 28, 2018 | 11.70 | 12.40 | 11.45 | 11.95 | 744,146 | -0.60(-4.76%) |
Nov 27, 2018 | 12.45 | 12.95 | 12.45 | 12.55 | 68,249 | +0.10(+0.80%) |
Nov 26, 2018 | 12.60 | 12.70 | 12.37 | 12.45 | 57,558 | +0.00(+0.00%) |
Nov 23, 2018 | 12.35 | 12.65 | 12.00 | 12.45 | 74,514 | +0.05(+0.40%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.40(-3.11%) | |
Nov 20, 2018 | 13.25 | 13.30 | 12.60 | 12.80 | 167,107 | -0.50(-3.75%) |
Nov 19, 2018 | 13.20 | 13.35 | 13.15 | 13.30 | 205,272 | -0.05(-0.37%) |
Nov 16, 2018 | 13.55 | 13.60 | 13.25 | 13.35 | 122,986 | -0.15(-1.11%) |
Nov 15, 2018 | 13.35 | 13.65 | 13.30 | 13.50 | 162,646 | +0.05(+0.37%) |
Nov 14, 2018 | 13.55 | 13.55 | 13.30 | 13.45 | 107,926 | +0.20(+1.50%) |
Nov 13, 2018 | 13.50 | 13.65 | 13.20 | 13.25 | 71,512 | -0.20(-1.48%) |
Nov 12, 2018 | 13.70 | 13.70 | 13.45 | 13.45 | 58,147 | -0.25(-1.82%) |
Nov 09, 2018 | 13.99 | 13.99 | 13.65 | 13.70 | 68,209 | -0.40(-2.83%) |
Nov 08, 2018 | 14.04 | 14.09 | 13.97 | 14.09 | 101,719 | +0.00(+0.00%) |
Nov 07, 2018 | 14.04 | 14.09 | 13.80 | 14.09 | 104,851 | +0.15(+1.07%) |
Nov 06, 2018 | 13.94 | 13.97 | 13.75 | 13.94 | 65,286 | +0.20(+1.45%) |
Nov 05, 2018 | 13.80 | 13.85 | 13.65 | 13.75 | 56,833 | -0.10(-0.72%) |
Nov 02, 2018 | 13.65 | 13.89 | 13.35 | 13.85 | 90,317 | +0.30(+2.21%) |