Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.835 | 9.973 | 9.762 | 9.957 | 1,484,166 | +0.12(+1.24%) |
Jul 30, 2019 | 9.648 | 9.843 | 9.648 | 9.835 | 911,021 | +0.14(+1.42%) |
Jul 29, 2019 | 9.648 | 9.766 | 9.648 | 9.697 | 916,392 | +0.08(+0.85%) |
Jul 26, 2019 | 9.518 | 9.632 | 9.437 | 9.616 | 876,456 | +0.10(+1.02%) |
Jul 25, 2019 | 9.640 | 9.648 | 9.486 | 9.518 | 540,858 | -0.11(-1.18%) |
Jul 24, 2019 | 9.437 | 9.673 | 9.396 | 9.632 | 796,693 | +0.22(+2.33%) |
Jul 23, 2019 | 9.274 | 9.445 | 9.258 | 9.412 | 855,346 | +0.15(+1.58%) |
Jul 22, 2019 | 9.307 | 9.356 | 9.209 | 9.266 | 319,596 | -0.02(-0.18%) |
Jul 19, 2019 | 9.437 | 9.526 | 9.274 | 9.282 | 590,537 | -0.18(-1.89%) |
Jul 18, 2019 | 9.494 | 9.534 | 9.299 | 9.461 | 873,898 | -0.03(-0.34%) |
Jul 17, 2019 | 9.494 | 9.559 | 9.351 | 9.494 | 638,503 | -0.01(-0.09%) |
Jul 16, 2019 | 9.494 | 9.591 | 9.477 | 9.502 | 270,162 | -0.04(-0.43%) |
Jul 15, 2019 | 9.583 | 9.624 | 9.477 | 9.542 | 781,901 | -0.02(-0.17%) |
Jul 12, 2019 | 9.315 | 9.616 | 9.315 | 9.559 | 476,121 | -0.03(-0.34%) |
Jul 11, 2019 | 9.729 | 9.746 | 9.429 | 9.591 | 661,098 | -0.12(-1.26%) |
Jul 10, 2019 | 9.770 | 9.803 | 9.656 | 9.713 | 1,358,275 | -0.01(-0.08%) |
Jul 09, 2019 | 9.713 | 9.729 | 9.591 | 9.721 | 649,409 | +0.00(+0.00%) |
Jul 08, 2019 | 9.746 | 9.758 | 9.693 | 9.721 | 579,636 | -0.05(-0.50%) |
Jul 05, 2019 | 9.616 | 9.778 | 9.542 | 9.770 | 386,679 | +0.08(+0.84%) |
Jul 03, 2019 | 9.705 | 9.778 | 9.656 | 9.689 | 497,405 | +0.02(+0.17%) |
Jul 02, 2019 | 9.559 | 9.673 | 9.486 | 9.673 | 630,279 | +0.16(+1.71%) |
Jul 01, 2019 | 9.892 | 9.892 | 9.380 | 9.510 | 812,554 | -0.33(-3.39%) |
Jun 28, 2019 | 9.778 | 9.925 | 9.778 | 9.843 | 1,125,466 | +0.08(+0.83%) |
Jun 27, 2019 | 9.575 | 9.762 | 9.510 | 9.762 | 769,986 | +0.23(+2.39%) |
Jun 26, 2019 | 10.03 | 10.03 | 9.534 | 9.534 | 1,393,027 | -0.46(-4.63%) |
Jun 25, 2019 | 10.04 | 10.16 | 9.953 | 9.998 | 708,347 | -0.02(-0.16%) |
Jun 24, 2019 | 10.26 | 10.26 | 10.01 | 10.01 | 490,627 | -0.21(-2.07%) |
Jun 21, 2019 | 10.28 | 10.28 | 10.13 | 10.23 | 1,128,296 | -0.11(-1.10%) |
Jun 20, 2019 | 10.40 | 10.44 | 10.29 | 10.34 | 383,513 | -0.01(-0.08%) |
Jun 19, 2019 | 10.21 | 10.38 | 10.17 | 10.35 | 543,719 | +0.09(+0.87%) |
Jun 18, 2019 | 10.29 | 10.37 | 10.18 | 10.26 | 647,533 | +0.00(+0.00%) |
Jun 17, 2019 | 10.15 | 10.32 | 10.15 | 10.26 | 431,060 | +0.10(+1.02%) |
Jun 14, 2019 | 10.19 | 10.19 | 10.11 | 10.15 | 501,694 | +0.02(+0.24%) |
Jun 13, 2019 | 10.07 | 10.14 | 9.994 | 10.13 | 710,096 | +0.10(+0.95%) |
Jun 12, 2019 | 9.970 | 10.07 | 9.954 | 10.03 | 479,992 | +0.06(+0.56%) |
Jun 11, 2019 | 10.00 | 10.04 | 9.882 | 9.978 | 780,849 | -0.01(-0.08%) |
Jun 10, 2019 | 10.11 | 10.11 | 9.930 | 9.986 | 741,485 | -0.10(-1.03%) |
Jun 07, 2019 | 10.09 | 10.14 | 10.03 | 10.09 | 694,336 | +0.04(+0.40%) |
Jun 06, 2019 | 10.07 | 10.12 | 9.930 | 10.05 | 642,158 | +0.00(+0.00%) |
Jun 05, 2019 | 9.882 | 10.06 | 9.866 | 10.05 | 453,858 | +0.19(+1.95%) |
Jun 04, 2019 | 9.802 | 9.898 | 9.738 | 9.858 | 404,280 | +0.06(+0.65%) |
Jun 03, 2019 | 9.818 | 9.850 | 9.643 | 9.794 | 1,049,393 | +0.07(+0.74%) |
May 31, 2019 | 9.675 | 9.802 | 9.571 | 9.723 | 674,309 | -0.02(-0.16%) |
May 30, 2019 | 9.786 | 9.882 | 9.723 | 9.738 | 366,691 | -0.06(-0.57%) |
May 29, 2019 | 9.882 | 9.978 | 9.778 | 9.794 | 658,273 | -0.25(-2.47%) |
May 28, 2019 | 10.19 | 10.23 | 10.04 | 10.04 | 731,196 | -0.12(-1.18%) |
May 24, 2019 | 10.10 | 10.19 | 10.04 | 10.16 | 507,953 | +0.12(+1.19%) |
May 23, 2019 | 10.02 | 10.07 | 9.978 | 10.04 | 697,955 | -0.06(-0.55%) |
May 22, 2019 | 10.08 | 10.16 | 10.05 | 10.10 | 491,922 | -0.01(-0.08%) |
May 21, 2019 | 10.04 | 10.15 | 10.03 | 10.11 | 324,280 | +0.10(+0.96%) |
May 20, 2019 | 10.10 | 10.15 | 10.01 | 10.01 | 460,241 | -0.12(-1.18%) |
May 17, 2019 | 10.06 | 10.18 | 10.01 | 10.13 | 536,618 | +0.03(+0.32%) |
May 16, 2019 | 10.12 | 10.19 | 10.09 | 10.10 | 470,161 | -0.02(-0.16%) |
May 15, 2019 | 10.07 | 10.19 | 10.03 | 10.11 | 457,003 | +0.01(+0.08%) |
May 14, 2019 | 10.14 | 10.19 | 10.08 | 10.11 | 460,266 | -0.02(-0.16%) |
May 13, 2019 | 9.986 | 10.19 | 9.986 | 10.12 | 489,620 | -0.02(-0.16%) |
May 10, 2019 | 10.00 | 10.16 | 10.00 | 10.14 | 493,308 | +0.14(+1.36%) |
May 09, 2019 | 9.986 | 10.05 | 9.882 | 10.00 | 717,804 | +0.00(+0.00%) |
May 08, 2019 | 9.922 | 10.09 | 9.922 | 10.00 | 655,143 | +0.06(+0.56%) |
May 07, 2019 | 10.23 | 10.29 | 9.898 | 9.946 | 504,669 | -0.31(-3.04%) |
May 06, 2019 | 10.11 | 10.29 | 10.07 | 10.26 | 759,783 | +0.05(+0.47%) |
May 03, 2019 | 10.11 | 10.23 | 10.01 | 10.21 | 1,041,192 | +0.19(+1.91%) |
May 02, 2019 | 9.882 | 10.11 | 9.834 | 10.02 | 994,849 | +0.24(+2.45%) |
May 01, 2019 | 9.746 | 9.882 | 9.691 | 9.778 | 1,368,117 | +0.09(+0.91%) |
Apr 30, 2019 | 9.563 | 9.746 | 9.507 | 9.691 | 1,057,139 | +0.12(+1.25%) |
Apr 29, 2019 | 9.651 | 9.691 | 9.555 | 9.571 | 905,296 | -0.05(-0.50%) |
Apr 26, 2019 | 9.523 | 9.659 | 9.475 | 9.619 | 569,288 | +0.14(+1.52%) |
Apr 25, 2019 | 9.507 | 9.515 | 9.343 | 9.475 | 677,183 | -0.02(-0.17%) |
Apr 24, 2019 | 9.523 | 9.738 | 9.467 | 9.491 | 1,279,029 | +0.06(+0.59%) |
Apr 23, 2019 | 9.283 | 9.467 | 9.219 | 9.435 | 814,241 | +0.17(+1.81%) |
Apr 22, 2019 | 9.483 | 9.515 | 9.131 | 9.267 | 899,173 | -0.26(-2.77%) |
Apr 18, 2019 | 9.419 | 9.603 | 9.395 | 9.531 | 527,605 | +0.10(+1.10%) |
Apr 17, 2019 | 9.467 | 9.515 | 9.355 | 9.427 | 537,568 | +0.00(+0.00%) |
Apr 16, 2019 | 9.659 | 9.659 | 9.395 | 9.427 | 527,831 | -0.22(-2.32%) |
Apr 15, 2019 | 9.699 | 9.730 | 9.595 | 9.651 | 359,300 | -0.02(-0.17%) |
Apr 12, 2019 | 9.603 | 9.667 | 9.507 | 9.667 | 293,781 | +0.06(+0.67%) |
Apr 11, 2019 | 9.659 | 9.707 | 9.571 | 9.603 | 292,508 | -0.06(-0.66%) |
Apr 10, 2019 | 9.499 | 9.699 | 9.499 | 9.667 | 724,218 | +0.20(+2.11%) |
Apr 09, 2019 | 9.611 | 9.611 | 9.443 | 9.467 | 390,060 | -0.12(-1.25%) |
Apr 08, 2019 | 9.675 | 9.675 | 9.563 | 9.587 | 308,702 | -0.10(-0.99%) |
Apr 05, 2019 | 9.619 | 9.754 | 9.563 | 9.683 | 892,236 | +0.10(+1.00%) |
Apr 04, 2019 | 9.587 | 9.619 | 9.519 | 9.587 | 630,341 | +0.00(+0.00%) |
Apr 03, 2019 | 9.667 | 9.667 | 9.555 | 9.587 | 422,709 | -0.03(-0.33%) |
Apr 02, 2019 | 9.587 | 9.651 | 9.451 | 9.619 | 682,161 | +0.02(+0.25%) |
Apr 01, 2019 | 9.595 | 9.595 | 9.427 | 9.595 | 511,270 | +0.00(+0.00%) |
Mar 29, 2019 | 9.691 | 9.699 | 9.587 | 9.595 | 723,877 | -0.07(-0.74%) |
Mar 28, 2019 | 9.507 | 9.667 | 9.491 | 9.667 | 592,371 | +0.13(+1.34%) |
Mar 27, 2019 | 9.523 | 9.591 | 9.423 | 9.539 | 592,567 | +0.02(+0.25%) |
Mar 26, 2019 | 9.347 | 9.523 | 9.331 | 9.515 | 793,703 | +0.23(+2.50%) |
Mar 25, 2019 | 9.243 | 9.363 | 9.112 | 9.283 | 518,938 | +0.05(+0.52%) |
Mar 22, 2019 | 9.347 | 9.403 | 9.227 | 9.235 | 614,976 | -0.11(-1.20%) |
Mar 21, 2019 | 9.115 | 9.355 | 9.107 | 9.347 | 600,732 | +0.20(+2.18%) |
Mar 20, 2019 | 9.123 | 9.227 | 9.008 | 9.147 | 941,326 | +0.00(+0.00%) |
Mar 19, 2019 | 9.139 | 9.211 | 9.099 | 9.147 | 648,661 | +0.03(+0.35%) |
Mar 18, 2019 | 9.115 | 9.170 | 9.013 | 9.115 | 909,803 | -0.02(-0.17%) |
Mar 15, 2019 | 9.327 | 9.335 | 9.076 | 9.131 | 1,547,629 | -0.16(-1.69%) |
Mar 14, 2019 | 9.296 | 9.319 | 9.229 | 9.288 | 855,534 | +0.01(+0.08%) |
Mar 13, 2019 | 9.256 | 9.382 | 9.209 | 9.280 | 901,248 | +0.14(+1.54%) |
Mar 12, 2019 | 9.037 | 9.256 | 9.013 | 9.139 | 806,711 | +0.12(+1.30%) |
Mar 11, 2019 | 8.959 | 9.037 | 8.825 | 9.021 | 1,289,789 | +0.07(+0.79%) |
Mar 08, 2019 | 9.100 | 9.155 | 8.880 | 8.951 | 1,738,116 | -0.13(-1.47%) |
Mar 07, 2019 | 9.115 | 9.264 | 9.045 | 9.084 | 2,632,437 | -0.02(-0.17%) |
Mar 06, 2019 | 9.429 | 9.468 | 9.076 | 9.100 | 3,075,462 | -0.42(-4.37%) |
Mar 05, 2019 | 9.390 | 9.515 | 9.374 | 9.515 | 1,645,067 | +0.13(+1.34%) |
Mar 04, 2019 | 9.413 | 9.452 | 9.260 | 9.390 | 1,986,360 | -0.05(-0.58%) |
Mar 01, 2019 | 9.954 | 9.970 | 9.378 | 9.445 | 2,204,446 | -0.49(-4.97%) |
Feb 28, 2019 | 9.907 | 10.06 | 9.844 | 9.938 | 780,350 | +0.01(+0.08%) |
Feb 27, 2019 | 9.829 | 9.930 | 9.762 | 9.930 | 751,222 | +0.01(+0.08%) |
Feb 26, 2019 | 10.03 | 10.04 | 9.801 | 9.923 | 658,797 | -0.12(-1.17%) |
Feb 25, 2019 | 10.00 | 10.06 | 9.938 | 10.04 | 1,821,012 | +0.05(+0.55%) |
Feb 22, 2019 | 10.04 | 10.07 | 9.970 | 9.985 | 1,209,141 | -0.01(-0.08%) |
Feb 21, 2019 | 10.02 | 10.23 | 9.546 | 9.993 | 2,189,616 | -0.47(-4.49%) |
Feb 20, 2019 | 10.48 | 10.49 | 10.33 | 10.46 | 663,582 | -0.04(-0.37%) |
Feb 19, 2019 | 10.45 | 10.60 | 10.45 | 10.50 | 533,620 | +0.03(+0.30%) |
Feb 15, 2019 | 10.57 | 10.57 | 10.45 | 10.47 | 397,305 | -0.03(-0.30%) |
Feb 14, 2019 | 10.50 | 10.56 | 10.45 | 10.50 | 693,950 | +0.00(+0.00%) |
Feb 13, 2019 | 10.42 | 10.53 | 10.41 | 10.50 | 811,284 | +0.05(+0.45%) |
Feb 12, 2019 | 10.53 | 10.53 | 10.38 | 10.46 | 596,257 | -0.07(-0.67%) |
Feb 11, 2019 | 10.47 | 10.59 | 10.46 | 10.53 | 635,505 | +0.03(+0.30%) |
Feb 08, 2019 | 10.43 | 10.56 | 10.41 | 10.49 | 394,116 | +0.05(+0.45%) |
Feb 07, 2019 | 10.36 | 10.51 | 10.30 | 10.45 | 452,715 | +0.04(+0.38%) |
Feb 06, 2019 | 10.43 | 10.46 | 10.35 | 10.41 | 450,908 | -0.04(-0.38%) |
Feb 05, 2019 | 10.42 | 10.46 | 10.29 | 10.45 | 692,264 | +0.05(+0.53%) |
Feb 04, 2019 | 10.28 | 10.42 | 10.22 | 10.39 | 569,033 | +0.12(+1.14%) |
Feb 01, 2019 | 10.29 | 10.35 | 10.08 | 10.28 | 767,307 | +0.02(+0.15%) |
Jan 31, 2019 | 10.21 | 10.34 | 10.11 | 10.26 | 1,015,560 | +0.03(+0.31%) |
Jan 30, 2019 | 10.19 | 10.28 | 10.13 | 10.23 | 1,137,340 | +0.09(+0.85%) |
Jan 29, 2019 | 10.10 | 10.15 | 10.08 | 10.14 | 649,939 | +0.03(+0.31%) |
Jan 28, 2019 | 9.978 | 10.21 | 9.954 | 10.11 | 973,534 | +0.08(+0.78%) |
Jan 25, 2019 | 9.876 | 10.05 | 9.876 | 10.03 | 789,635 | +0.19(+1.91%) |
Jan 24, 2019 | 9.656 | 9.876 | 9.617 | 9.844 | 858,605 | +0.19(+1.95%) |
Jan 23, 2019 | 9.695 | 9.782 | 9.578 | 9.656 | 791,976 | -0.04(-0.40%) |
Jan 22, 2019 | 9.688 | 9.742 | 9.546 | 9.695 | 1,495,821 | -0.04(-0.40%) |
Jan 18, 2019 | 9.774 | 9.821 | 9.652 | 9.735 | 1,260,303 | -0.04(-0.40%) |
Jan 17, 2019 | 9.805 | 9.899 | 9.621 | 9.774 | 1,986,759 | -0.09(-0.87%) |
Jan 16, 2019 | 9.727 | 9.887 | 9.727 | 9.860 | 550,971 | +0.13(+1.37%) |
Jan 15, 2019 | 9.586 | 9.750 | 9.586 | 9.727 | 810,105 | +0.13(+1.39%) |
Jan 14, 2019 | 9.680 | 9.680 | 9.546 | 9.593 | 655,600 | -0.09(-0.97%) |
Jan 11, 2019 | 9.789 | 9.821 | 9.605 | 9.688 | 1,157,468 | -0.13(-1.36%) |
Jan 10, 2019 | 9.789 | 9.942 | 9.735 | 9.821 | 1,093,897 | -0.07(-0.71%) |
Jan 09, 2019 | 9.954 | 9.954 | 9.758 | 9.891 | 681,611 | -0.03(-0.32%) |
Jan 08, 2019 | 9.648 | 9.946 | 9.578 | 9.923 | 927,304 | +0.36(+3.77%) |
Jan 07, 2019 | 9.209 | 9.593 | 9.178 | 9.562 | 985,633 | +0.27(+2.87%) |
Jan 04, 2019 | 9.256 | 9.429 | 9.217 | 9.296 | 672,000 | +0.13(+1.37%) |
Jan 03, 2019 | 9.147 | 9.398 | 9.053 | 9.170 | 917,600 | +0.00(+0.00%) |
Jan 02, 2019 | 9.249 | 9.303 | 9.076 | 9.170 | 1,180,151 | -0.20(-2.09%) |
Dec 31, 2018 | 9.499 | 9.546 | 9.272 | 9.366 | 1,162,572 | -0.14(-1.48%) |
Dec 28, 2018 | 9.656 | 9.711 | 9.445 | 9.507 | 1,116,640 | -0.07(-0.74%) |
Dec 27, 2018 | 9.539 | 9.578 | 9.272 | 9.578 | 1,164,607 | -0.05(-0.57%) |
Dec 26, 2018 | 9.241 | 9.680 | 9.194 | 9.633 | 867,092 | +0.39(+4.24%) |
Dec 24, 2018 | 9.437 | 9.499 | 9.202 | 9.241 | 591,110 | -0.25(-2.64%) |
Dec 21, 2018 | 9.562 | 9.656 | 9.456 | 9.492 | 3,232,287 | -0.02(-0.16%) |
Dec 20, 2018 | 9.750 | 9.750 | 9.460 | 9.507 | 814,816 | -0.23(-2.33%) |
Dec 19, 2018 | 10.23 | 10.23 | 9.703 | 9.735 | 1,303,203 | -0.42(-4.09%) |
Dec 18, 2018 | 10.24 | 10.32 | 10.15 | 10.15 | 1,158,093 | -0.02(-0.23%) |
Dec 17, 2018 | 10.94 | 10.94 | 10.17 | 10.17 | 1,715,030 | -0.79(-7.17%) |
Dec 14, 2018 | 10.82 | 11.11 | 10.82 | 10.96 | 836,656 | +0.08(+0.71%) |
Dec 13, 2018 | 10.66 | 10.96 | 10.66 | 10.88 | 1,142,648 | +0.25(+2.39%) |
Dec 12, 2018 | 10.91 | 10.91 | 10.56 | 10.63 | 851,624 | -0.21(-1.92%) |
Dec 11, 2018 | 10.94 | 11.00 | 10.80 | 10.84 | 1,034,541 | -0.04(-0.35%) |
Dec 10, 2018 | 11.05 | 11.05 | 10.77 | 10.87 | 988,962 | -0.15(-1.40%) |
Dec 07, 2018 | 11.09 | 11.10 | 10.96 | 11.03 | 652,794 | -0.04(-0.35%) |
Dec 06, 2018 | 10.52 | 11.07 | 10.47 | 11.07 | 969,295 | +0.48(+4.51%) |
Dec 04, 2018 | 10.94 | 10.94 | 10.57 | 10.59 | 923,332 | -0.34(-3.10%) |
Dec 03, 2018 | 11.04 | 11.04 | 10.84 | 10.93 | 741,944 | -0.08(-0.77%) |
Nov 30, 2018 | 10.85 | 11.07 | 10.85 | 11.01 | 1,277,691 | +0.16(+1.49%) |
Nov 29, 2018 | 10.75 | 10.88 | 10.63 | 10.85 | 653,714 | +0.08(+0.79%) |
Nov 28, 2018 | 10.54 | 10.78 | 10.52 | 10.77 | 654,079 | +0.21(+1.97%) |
Nov 27, 2018 | 10.54 | 10.71 | 10.53 | 10.56 | 878,787 | +0.04(+0.37%) |
Nov 26, 2018 | 10.52 | 10.54 | 10.43 | 10.52 | 780,318 | +0.08(+0.74%) |
Nov 23, 2018 | 10.47 | 10.50 | 10.36 | 10.44 | 251,593 | -0.02(-0.22%) |
Nov 21, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.07(+0.67%) | |
Nov 20, 2018 | 10.44 | 10.50 | 10.33 | 10.40 | 930,096 | -0.06(-0.59%) |
Nov 19, 2018 | 10.46 | 10.56 | 10.37 | 10.46 | 847,143 | +0.00(+0.00%) |
Nov 16, 2018 | 10.24 | 10.46 | 10.19 | 10.46 | 853,394 | +0.14(+1.34%) |
Nov 15, 2018 | 10.46 | 10.47 | 10.25 | 10.32 | 786,787 | -0.21(-1.98%) |
Nov 14, 2018 | 10.66 | 10.70 | 10.50 | 10.53 | 684,078 | -0.06(-0.58%) |
Nov 13, 2018 | 10.59 | 10.66 | 10.48 | 10.59 | 766,961 | +0.10(+0.96%) |
Nov 12, 2018 | 10.44 | 10.64 | 10.44 | 10.49 | 885,485 | +0.09(+0.89%) |
Nov 09, 2018 | 10.45 | 10.52 | 10.36 | 10.40 | 578,445 | -0.06(-0.59%) |
Nov 08, 2018 | 10.37 | 10.46 | 10.27 | 10.46 | 696,663 | +0.08(+0.82%) |
Nov 07, 2018 | 10.27 | 10.37 | 10.22 | 10.37 | 572,700 | +0.13(+1.28%) |
Nov 06, 2018 | 10.22 | 10.24 | 10.10 | 10.24 | 799,640 | +0.08(+0.76%) |
Nov 05, 2018 | 10.07 | 10.27 | 10.07 | 10.17 | 783,937 | +0.12(+1.15%) |
Nov 02, 2018 | 10.20 | 10.22 | 9.926 | 10.05 | 1,160,523 | -0.13(-1.29%) |
Nov 01, 2018 | 10.56 | 10.57 | 9.873 | 10.18 | 1,615,743 | -0.05(-0.53%) |
Oct 31, 2018 | 10.30 | 10.33 | 10.07 | 10.23 | 1,565,772 | +0.02(+0.23%) |
Oct 30, 2018 | 10.06 | 10.30 | 10.06 | 10.21 | 1,145,154 | +0.15(+1.53%) |
Oct 29, 2018 | 9.880 | 10.14 | 9.857 | 10.06 | 823,095 | +0.14(+1.40%) |
Oct 26, 2018 | 9.988 | 10.07 | 9.788 | 9.919 | 936,178 | -0.10(-1.00%) |
Oct 25, 2018 | 9.703 | 10.10 | 9.618 | 10.02 | 1,721,257 | +0.29(+3.01%) |
Oct 24, 2018 | 9.803 | 9.811 | 9.634 | 9.726 | 701,484 | -0.04(-0.39%) |
Oct 23, 2018 | 9.726 | 9.842 | 9.657 | 9.765 | 949,013 | -0.01(-0.08%) |
Oct 22, 2018 | 10.05 | 10.19 | 9.772 | 9.772 | 1,457,484 | -0.25(-2.46%) |
Oct 19, 2018 | 9.919 | 10.07 | 9.919 | 10.02 | 585,970 | +0.09(+0.93%) |
Oct 18, 2018 | 9.911 | 10.01 | 9.865 | 9.926 | 568,273 | -0.02(-0.16%) |
Oct 17, 2018 | 9.942 | 10.03 | 9.903 | 9.942 | 580,952 | -0.04(-0.39%) |
Oct 16, 2018 | 9.772 | 10.05 | 9.676 | 9.980 | 664,177 | +0.22(+2.21%) |
Oct 15, 2018 | 9.695 | 9.899 | 9.680 | 9.765 | 868,142 | +0.06(+0.64%) |
Oct 12, 2018 | 9.819 | 9.834 | 9.610 | 9.703 | 993,789 | -0.03(-0.32%) |
Oct 11, 2018 | 9.826 | 9.899 | 9.703 | 9.734 | 1,427,890 | -0.08(-0.79%) |
Oct 10, 2018 | 9.919 | 10.02 | 9.803 | 9.811 | 696,582 | -0.14(-1.39%) |
Oct 09, 2018 | 10.08 | 10.10 | 9.888 | 9.950 | 724,552 | -0.12(-1.15%) |
Oct 08, 2018 | 9.826 | 10.11 | 9.826 | 10.07 | 463,176 | +0.26(+2.67%) |
Oct 05, 2018 | 9.772 | 9.849 | 9.664 | 9.803 | 761,658 | +0.05(+0.47%) |
Oct 04, 2018 | 9.896 | 9.919 | 9.734 | 9.757 | 1,192,347 | -0.18(-1.78%) |
Oct 03, 2018 | 10.31 | 10.37 | 9.888 | 9.934 | 1,951,300 | -0.36(-3.52%) |
Oct 02, 2018 | 10.34 | 10.42 | 10.30 | 10.30 | 1,021,424 | -0.02(-0.15%) |
Oct 01, 2018 | 10.50 | 10.54 | 10.31 | 10.31 | 683,925 | -0.17(-1.62%) |
Sep 28, 2018 | 10.24 | 10.48 | 10.24 | 10.48 | 764,772 | +0.24(+2.33%) |
Sep 27, 2018 | 10.31 | 10.34 | 10.22 | 10.24 | 601,950 | -0.02(-0.15%) |
Sep 26, 2018 | 10.37 | 10.44 | 10.24 | 10.26 | 656,562 | -0.12(-1.19%) |
Sep 25, 2018 | 10.23 | 10.41 | 10.23 | 10.38 | 863,972 | +0.17(+1.66%) |
Sep 24, 2018 | 10.44 | 10.48 | 10.17 | 10.21 | 1,133,625 | -0.24(-2.29%) |
Sep 21, 2018 | 10.40 | 10.53 | 10.40 | 10.45 | 1,409,392 | +0.02(+0.15%) |
Sep 20, 2018 | 10.37 | 10.45 | 10.23 | 10.44 | 821,624 | +0.10(+0.97%) |
Sep 19, 2018 | 10.64 | 10.64 | 10.32 | 10.33 | 1,232,763 | -0.21(-1.97%) |
Sep 18, 2018 | 10.47 | 10.57 | 10.47 | 10.54 | 1,112,596 | +0.05(+0.43%) |
Sep 17, 2018 | 10.41 | 10.57 | 10.38 | 10.50 | 893,757 | +0.07(+0.65%) |
Sep 14, 2018 | 10.52 | 10.52 | 10.25 | 10.43 | 884,258 | -0.11(-1.01%) |
Sep 13, 2018 | 10.52 | 10.58 | 10.46 | 10.54 | 509,465 | +0.05(+0.51%) |
Sep 12, 2018 | 10.54 | 10.62 | 10.48 | 10.48 | 776,806 | -0.06(-0.58%) |
Sep 11, 2018 | 10.56 | 10.63 | 10.53 | 10.54 | 601,742 | -0.05(-0.50%) |
Sep 10, 2018 | 10.54 | 10.65 | 10.52 | 10.60 | 952,871 | +0.11(+1.09%) |
Sep 07, 2018 | 10.47 | 10.55 | 10.41 | 10.48 | 684,914 | +0.01(+0.07%) |
Sep 06, 2018 | 10.48 | 10.56 | 10.46 | 10.47 | 603,525 | +0.05(+0.44%) |
Sep 05, 2018 | 10.32 | 10.51 | 10.22 | 10.43 | 807,857 | +0.11(+1.03%) |
Sep 04, 2018 | 10.58 | 10.63 | 10.32 | 10.32 | 911,944 | -0.27(-2.51%) |
Aug 31, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 10.57 | 10.71 | 10.47 | 10.59 | 1,321,567 | +0.04(+0.36%) |
Aug 29, 2018 | 10.52 | 10.69 | 10.51 | 10.55 | 1,262,279 | +0.02(+0.22%) |
Aug 28, 2018 | 10.48 | 10.54 | 10.30 | 10.53 | 796,239 | +0.04(+0.36%) |
Aug 27, 2018 | 10.60 | 10.62 | 10.44 | 10.49 | 1,062,134 | -0.08(-0.79%) |
Aug 24, 2018 | 10.49 | 10.67 | 10.47 | 10.57 | 1,371,674 | +0.08(+0.80%) |
Aug 23, 2018 | 10.38 | 10.55 | 10.38 | 10.49 | 780,189 | +0.08(+0.80%) |
Aug 22, 2018 | 10.52 | 10.54 | 10.35 | 10.41 | 725,606 | -0.10(-0.94%) |
Aug 21, 2018 | 10.47 | 10.60 | 10.40 | 10.51 | 1,031,767 | +0.05(+0.51%) |
Aug 20, 2018 | 10.39 | 10.57 | 10.37 | 10.45 | 764,640 | +0.11(+1.03%) |
Aug 17, 2018 | 10.15 | 10.38 | 10.13 | 10.35 | 2,312,361 | +0.20(+2.02%) |
Aug 16, 2018 | 10.00 | 10.18 | 9.974 | 10.14 | 1,280,231 | +0.15(+1.52%) |
Aug 15, 2018 | 9.822 | 10.02 | 9.777 | 9.989 | 1,210,758 | +0.02(+0.15%) |
Aug 14, 2018 | 9.709 | 9.974 | 9.671 | 9.974 | 1,262,447 | +0.30(+3.06%) |
Aug 13, 2018 | 9.724 | 9.792 | 9.602 | 9.678 | 824,969 | -0.08(-0.78%) |
Aug 10, 2018 | 9.876 | 10.02 | 9.739 | 9.754 | 699,812 | -0.17(-1.68%) |
Aug 09, 2018 | 10.24 | 10.24 | 9.731 | 9.921 | 939,044 | +0.23(+2.35%) |
Aug 08, 2018 | 9.784 | 9.784 | 9.610 | 9.693 | 500,915 | -0.09(-0.93%) |
Aug 07, 2018 | 9.913 | 9.913 | 9.777 | 9.784 | 487,702 | -0.14(-1.45%) |
Aug 06, 2018 | 10.08 | 10.10 | 9.898 | 9.929 | 443,829 | -0.12(-1.21%) |
Aug 03, 2018 | 9.989 | 10.07 | 9.951 | 10.05 | 520,508 | +0.08(+0.84%) |
Aug 02, 2018 | 10.00 | 10.03 | 9.913 | 9.967 | 454,075 | -0.05(-0.46%) |