Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.204 | 8.387 | 8.204 | 8.311 | 12,637 | -0.10(-1.17%) |
Aug 29, 2019 | 8.523 | 8.523 | 8.409 | 8.409 | 9,988 | -0.06(-0.72%) |
Aug 28, 2019 | 8.182 | 8.478 | 8.182 | 8.470 | 12,158 | +0.27(+3.24%) |
Aug 27, 2019 | 8.546 | 8.561 | 8.151 | 8.204 | 34,646 | -0.30(-3.57%) |
Aug 26, 2019 | 8.409 | 8.516 | 8.409 | 8.508 | 12,659 | +0.15(+1.82%) |
Aug 23, 2019 | 8.371 | 8.463 | 8.352 | 8.356 | 33,699 | -0.08(-0.90%) |
Aug 22, 2019 | 8.463 | 8.523 | 8.402 | 8.432 | 14,842 | -0.01(-0.09%) |
Aug 21, 2019 | 8.622 | 8.622 | 8.402 | 8.440 | 12,780 | -0.13(-1.51%) |
Aug 20, 2019 | 8.356 | 8.592 | 8.356 | 8.569 | 23,349 | +0.18(+2.17%) |
Aug 19, 2019 | 8.425 | 8.523 | 8.356 | 8.387 | 30,291 | +0.02(+0.18%) |
Aug 16, 2019 | 8.409 | 8.470 | 8.356 | 8.371 | 15,533 | +0.02(+0.18%) |
Aug 15, 2019 | 8.356 | 8.470 | 8.334 | 8.356 | 18,542 | +0.00(+0.00%) |
Aug 14, 2019 | 8.394 | 8.425 | 8.296 | 8.356 | 23,680 | -0.10(-1.17%) |
Aug 13, 2019 | 8.356 | 8.538 | 8.356 | 8.455 | 10,608 | +0.04(+0.45%) |
Aug 12, 2019 | 8.280 | 8.508 | 8.265 | 8.417 | 8,647 | +0.13(+1.60%) |
Aug 09, 2019 | 8.442 | 8.525 | 8.284 | 8.284 | 17,261 | -0.15(-1.79%) |
Aug 08, 2019 | 8.367 | 8.653 | 8.359 | 8.435 | 27,311 | +0.14(+1.63%) |
Aug 07, 2019 | 8.224 | 8.382 | 8.141 | 8.299 | 20,564 | +0.02(+0.27%) |
Aug 06, 2019 | 7.908 | 8.277 | 7.908 | 8.277 | 12,143 | +0.35(+4.37%) |
Aug 05, 2019 | 8.051 | 8.073 | 7.832 | 7.930 | 32,124 | -0.24(-2.95%) |
Aug 02, 2019 | 8.593 | 8.819 | 8.141 | 8.171 | 45,810 | -0.68(-7.66%) |
Aug 01, 2019 | 8.646 | 9.075 | 8.638 | 8.849 | 63,294 | +0.15(+1.73%) |
Jul 31, 2019 | 8.435 | 8.706 | 8.374 | 8.698 | 82,853 | +0.23(+2.76%) |
Jul 30, 2019 | 8.503 | 8.533 | 8.397 | 8.465 | 31,820 | -0.04(-0.44%) |
Jul 29, 2019 | 8.262 | 8.533 | 8.262 | 8.503 | 32,265 | +0.26(+3.20%) |
Jul 26, 2019 | 7.870 | 8.265 | 7.870 | 8.239 | 25,096 | +0.37(+4.69%) |
Jul 25, 2019 | 7.923 | 7.938 | 7.742 | 7.870 | 26,948 | -0.08(-1.04%) |
Jul 24, 2019 | 7.885 | 7.953 | 7.764 | 7.953 | 14,399 | +0.08(+0.96%) |
Jul 23, 2019 | 7.757 | 7.893 | 7.606 | 7.877 | 14,728 | +0.16(+2.05%) |
Jul 22, 2019 | 7.930 | 7.930 | 7.380 | 7.719 | 59,573 | -0.18(-2.29%) |
Jul 19, 2019 | 8.013 | 8.096 | 7.878 | 7.900 | 16,863 | -0.15(-1.87%) |
Jul 18, 2019 | 8.201 | 8.209 | 7.998 | 8.051 | 31,339 | -0.18(-2.20%) |
Jul 17, 2019 | 8.186 | 8.314 | 8.186 | 8.231 | 19,528 | +0.01(+0.09%) |
Jul 16, 2019 | 8.239 | 8.374 | 8.058 | 8.224 | 39,386 | -0.05(-0.64%) |
Jul 15, 2019 | 8.548 | 8.608 | 8.179 | 8.277 | 35,655 | -0.25(-2.92%) |
Jul 12, 2019 | 8.420 | 8.578 | 8.360 | 8.525 | 38,772 | +0.08(+0.89%) |
Jul 11, 2019 | 8.593 | 8.593 | 8.254 | 8.450 | 42,490 | -0.11(-1.32%) |
Jul 10, 2019 | 8.533 | 8.653 | 8.499 | 8.563 | 34,226 | +0.05(+0.62%) |
Jul 09, 2019 | 8.548 | 8.643 | 8.337 | 8.510 | 20,341 | -0.08(-0.96%) |
Jul 08, 2019 | 8.683 | 8.766 | 8.540 | 8.593 | 30,107 | -0.08(-0.87%) |
Jul 05, 2019 | 8.653 | 8.668 | 8.435 | 8.668 | 28,150 | +0.02(+0.17%) |
Jul 03, 2019 | 8.683 | 8.710 | 8.585 | 8.653 | 42,358 | +0.23(+2.77%) |
Jul 02, 2019 | 8.337 | 8.548 | 8.322 | 8.420 | 41,412 | +0.09(+1.08%) |
Jul 01, 2019 | 8.525 | 8.555 | 8.209 | 8.329 | 64,296 | -0.09(-1.07%) |
Jun 28, 2019 | 8.224 | 8.420 | 8.021 | 8.420 | 163,988 | +0.44(+5.57%) |
Jun 27, 2019 | 8.397 | 8.397 | 7.629 | 7.975 | 206,282 | -0.27(-3.29%) |
Jun 26, 2019 | 9.602 | 9.745 | 7.998 | 8.246 | 179,156 | -1.28(-13.44%) |
Jun 25, 2019 | 9.241 | 9.640 | 9.015 | 9.527 | 794,159 | +0.34(+3.69%) |
Jun 24, 2019 | 9.188 | 9.316 | 9.126 | 9.188 | 48,407 | -0.02(-0.25%) |
Jun 21, 2019 | 9.128 | 9.233 | 8.909 | 9.210 | 72,632 | +0.02(+0.25%) |
Jun 20, 2019 | 9.610 | 9.610 | 9.017 | 9.188 | 45,344 | -0.42(-4.39%) |
Jun 19, 2019 | 9.512 | 9.610 | 9.414 | 9.610 | 85,034 | +0.05(+0.55%) |
Jun 18, 2019 | 9.677 | 9.790 | 9.451 | 9.557 | 17,755 | -0.11(-1.09%) |
Jun 17, 2019 | 9.760 | 9.775 | 9.625 | 9.662 | 15,538 | -0.10(-1.00%) |
Jun 14, 2019 | 9.798 | 9.820 | 9.723 | 9.760 | 11,021 | +0.01(+0.08%) |
Jun 13, 2019 | 9.527 | 9.768 | 9.527 | 9.753 | 16,635 | +0.19(+1.97%) |
Jun 12, 2019 | 9.482 | 9.564 | 9.451 | 9.564 | 6,239 | +0.05(+0.47%) |
Jun 11, 2019 | 9.579 | 9.610 | 9.414 | 9.519 | 14,974 | -0.03(-0.32%) |
Jun 10, 2019 | 9.632 | 9.632 | 9.338 | 9.549 | 17,697 | -0.08(-0.78%) |
Jun 07, 2019 | 9.376 | 9.662 | 9.376 | 9.625 | 11,286 | +0.23(+2.40%) |
Jun 06, 2019 | 9.512 | 9.564 | 9.346 | 9.399 | 12,167 | -0.15(-1.58%) |
Jun 05, 2019 | 9.625 | 9.655 | 9.497 | 9.549 | 21,488 | -0.11(-1.17%) |
Jun 04, 2019 | 9.647 | 9.730 | 9.572 | 9.662 | 20,366 | +0.03(+0.31%) |
Jun 03, 2019 | 9.677 | 9.677 | 9.542 | 9.632 | 14,817 | +0.02(+0.16%) |
May 31, 2019 | 9.587 | 9.677 | 9.534 | 9.617 | 29,079 | -0.05(-0.47%) |
May 30, 2019 | 9.640 | 9.745 | 9.602 | 9.662 | 14,229 | +0.04(+0.39%) |
May 29, 2019 | 9.647 | 9.685 | 9.572 | 9.625 | 27,676 | -0.13(-1.31%) |
May 28, 2019 | 9.745 | 9.851 | 9.677 | 9.753 | 32,237 | -0.04(-0.38%) |
May 24, 2019 | 9.768 | 9.813 | 9.730 | 9.790 | 31,469 | +0.05(+0.54%) |
May 23, 2019 | 9.723 | 9.790 | 9.692 | 9.738 | 21,310 | -0.05(-0.54%) |
May 22, 2019 | 9.757 | 9.828 | 9.726 | 9.790 | 24,582 | +0.03(+0.31%) |
May 21, 2019 | 9.783 | 9.911 | 9.715 | 9.760 | 31,970 | +0.05(+0.54%) |
May 20, 2019 | 9.655 | 9.745 | 9.534 | 9.707 | 12,457 | +0.03(+0.27%) |
May 17, 2019 | 9.674 | 9.905 | 9.614 | 9.681 | 40,530 | -0.04(-0.38%) |
May 16, 2019 | 9.719 | 9.726 | 9.674 | 9.719 | 4,858 | +0.04(+0.39%) |
May 15, 2019 | 9.644 | 9.741 | 9.584 | 9.681 | 9,755 | -0.01(-0.08%) |
May 14, 2019 | 9.629 | 9.704 | 9.606 | 9.689 | 7,544 | +0.03(+0.31%) |
May 13, 2019 | 9.763 | 9.868 | 9.621 | 9.659 | 22,112 | -0.21(-2.12%) |
May 10, 2019 | 9.831 | 9.980 | 9.763 | 9.868 | 61,799 | +0.12(+1.23%) |
May 09, 2019 | 9.741 | 9.823 | 9.741 | 9.748 | 15,928 | +0.03(+0.31%) |
May 08, 2019 | 9.748 | 9.793 | 9.719 | 9.719 | 21,160 | +0.01(+0.15%) |
May 07, 2019 | 9.651 | 9.838 | 9.651 | 9.704 | 27,039 | -0.04(-0.46%) |
May 06, 2019 | 9.778 | 9.868 | 9.733 | 9.748 | 44,527 | -0.17(-1.73%) |
May 03, 2019 | 9.681 | 10.05 | 9.667 | 9.920 | 37,454 | +0.31(+3.27%) |
May 02, 2019 | 9.552 | 9.644 | 9.363 | 9.606 | 48,749 | +0.03(+0.31%) |
May 01, 2019 | 9.696 | 9.756 | 9.576 | 9.576 | 24,611 | -0.18(-1.84%) |
Apr 30, 2019 | 9.808 | 9.816 | 9.726 | 9.756 | 32,308 | -0.03(-0.31%) |
Apr 29, 2019 | 9.771 | 9.846 | 9.726 | 9.786 | 9,471 | +0.04(+0.38%) |
Apr 26, 2019 | 9.763 | 9.808 | 9.670 | 9.748 | 14,580 | +0.07(+0.69%) |
Apr 25, 2019 | 9.771 | 9.771 | 9.636 | 9.681 | 12,569 | -0.11(-1.14%) |
Apr 24, 2019 | 9.868 | 9.905 | 9.793 | 9.793 | 12,260 | -0.07(-0.68%) |
Apr 23, 2019 | 9.853 | 9.898 | 9.801 | 9.861 | 11,131 | +0.07(+0.76%) |
Apr 22, 2019 | 9.831 | 9.831 | 9.756 | 9.786 | 9,500 | -0.07(-0.76%) |
Apr 18, 2019 | 9.898 | 9.943 | 9.801 | 9.861 | 23,542 | -0.07(-0.75%) |
Apr 17, 2019 | 10.11 | 10.11 | 9.928 | 9.935 | 31,528 | -0.03(-0.30%) |
Apr 16, 2019 | 9.980 | 10.01 | 9.885 | 9.965 | 29,097 | +0.01(+0.08%) |
Apr 15, 2019 | 9.913 | 9.973 | 9.913 | 9.958 | 12,474 | +0.02(+0.23%) |
Apr 12, 2019 | 9.864 | 9.965 | 9.819 | 9.935 | 8,962 | +0.02(+0.23%) |
Apr 11, 2019 | 9.905 | 9.958 | 9.868 | 9.913 | 14,250 | +0.05(+0.53%) |
Apr 10, 2019 | 10.02 | 10.06 | 9.808 | 9.861 | 40,724 | -0.09(-0.90%) |
Apr 09, 2019 | 9.980 | 9.995 | 9.928 | 9.950 | 11,649 | +0.00(+0.00%) |
Apr 08, 2019 | 9.995 | 10.11 | 9.950 | 9.950 | 22,721 | -0.07(-0.75%) |
Apr 05, 2019 | 10.02 | 10.06 | 9.958 | 10.03 | 26,218 | +0.05(+0.52%) |
Apr 04, 2019 | 9.958 | 10.04 | 9.868 | 9.973 | 12,002 | -0.01(-0.07%) |
Apr 03, 2019 | 10.04 | 10.11 | 9.943 | 9.980 | 21,949 | -0.01(-0.15%) |
Apr 02, 2019 | 10.04 | 10.04 | 9.876 | 9.995 | 17,254 | +0.02(+0.22%) |
Apr 01, 2019 | 9.995 | 10.03 | 9.973 | 9.973 | 27,958 | -0.04(-0.37%) |
Mar 29, 2019 | 10.06 | 10.06 | 9.935 | 10.01 | 52,971 | +0.02(+0.22%) |
Mar 28, 2019 | 9.973 | 10.03 | 9.969 | 9.988 | 21,720 | +0.03(+0.30%) |
Mar 27, 2019 | 10.03 | 10.04 | 9.902 | 9.958 | 23,154 | -0.02(-0.22%) |
Mar 26, 2019 | 10.00 | 10.00 | 9.943 | 9.980 | 30,791 | +0.03(+0.30%) |
Mar 25, 2019 | 9.726 | 10.06 | 9.674 | 9.950 | 60,463 | +0.26(+2.70%) |
Mar 22, 2019 | 9.905 | 9.973 | 9.606 | 9.689 | 36,651 | -0.28(-2.78%) |
Mar 21, 2019 | 9.980 | 9.980 | 9.920 | 9.965 | 26,856 | +0.04(+0.38%) |
Mar 20, 2019 | 9.980 | 9.980 | 9.890 | 9.928 | 20,070 | -0.02(-0.23%) |
Mar 19, 2019 | 9.988 | 10.00 | 9.913 | 9.950 | 23,293 | -0.04(-0.37%) |
Mar 18, 2019 | 10.03 | 10.05 | 9.950 | 9.988 | 33,149 | +0.00(+0.00%) |
Mar 15, 2019 | 9.905 | 10.07 | 9.905 | 9.988 | 135,236 | +0.06(+0.64%) |
Mar 14, 2019 | 9.848 | 9.932 | 9.848 | 9.924 | 35,490 | +0.04(+0.38%) |
Mar 13, 2019 | 9.954 | 9.983 | 9.887 | 9.887 | 61,824 | +0.01(+0.08%) |
Mar 12, 2019 | 9.813 | 9.924 | 9.783 | 9.880 | 34,947 | +0.07(+0.68%) |
Mar 11, 2019 | 9.731 | 9.835 | 9.701 | 9.813 | 38,882 | +0.04(+0.38%) |
Mar 08, 2019 | 9.731 | 9.828 | 9.718 | 9.776 | 115,457 | +0.10(+1.00%) |
Mar 07, 2019 | 9.731 | 9.805 | 9.649 | 9.679 | 55,703 | -0.04(-0.46%) |
Mar 06, 2019 | 9.876 | 10.30 | 9.620 | 9.724 | 31,740 | -0.13(-1.36%) |
Mar 05, 2019 | 9.820 | 9.894 | 9.694 | 9.857 | 15,187 | +0.04(+0.45%) |
Mar 04, 2019 | 9.798 | 9.909 | 9.783 | 9.813 | 25,706 | -0.04(-0.45%) |
Mar 01, 2019 | 9.857 | 9.909 | 9.724 | 9.857 | 279,280 | +0.09(+0.91%) |
Feb 28, 2019 | 9.635 | 9.850 | 9.612 | 9.768 | 26,043 | +0.10(+1.00%) |
Feb 27, 2019 | 9.701 | 9.731 | 9.627 | 9.672 | 39,153 | -0.08(-0.84%) |
Feb 26, 2019 | 9.687 | 9.761 | 9.683 | 9.753 | 28,465 | +0.13(+1.39%) |
Feb 25, 2019 | 9.761 | 9.761 | 9.620 | 9.620 | 34,495 | -0.04(-0.46%) |
Feb 22, 2019 | 9.649 | 9.746 | 9.631 | 9.664 | 25,462 | +0.08(+0.85%) |
Feb 21, 2019 | 9.427 | 9.583 | 9.427 | 9.583 | 10,195 | +0.17(+1.81%) |
Feb 20, 2019 | 9.412 | 9.494 | 9.397 | 9.412 | 33,327 | +0.02(+0.24%) |
Feb 19, 2019 | 9.397 | 9.523 | 9.330 | 9.390 | 40,512 | -0.04(-0.39%) |
Feb 15, 2019 | 9.271 | 9.471 | 9.174 | 9.427 | 29,234 | +0.22(+2.42%) |
Feb 14, 2019 | 9.271 | 9.390 | 9.174 | 9.204 | 16,168 | -0.10(-1.04%) |
Feb 13, 2019 | 9.390 | 9.397 | 9.256 | 9.301 | 12,230 | -0.05(-0.56%) |
Feb 12, 2019 | 9.286 | 9.442 | 9.286 | 9.353 | 11,544 | +0.04(+0.40%) |
Feb 11, 2019 | 9.219 | 9.367 | 9.219 | 9.315 | 22,513 | +0.07(+0.80%) |
Feb 08, 2019 | 9.575 | 9.635 | 9.174 | 9.241 | 28,022 | -0.31(-3.26%) |
Feb 07, 2019 | 9.494 | 9.612 | 9.494 | 9.553 | 16,130 | +0.01(+0.08%) |
Feb 06, 2019 | 9.538 | 9.553 | 9.501 | 9.546 | 6,784 | -0.01(-0.16%) |
Feb 05, 2019 | 9.546 | 9.657 | 9.546 | 9.560 | 24,900 | +0.04(+0.47%) |
Feb 04, 2019 | 9.494 | 9.575 | 9.375 | 9.516 | 16,106 | -0.01(-0.08%) |
Feb 01, 2019 | 9.687 | 9.687 | 9.434 | 9.523 | 37,991 | -0.09(-0.93%) |
Jan 31, 2019 | 9.612 | 9.776 | 9.553 | 9.612 | 26,541 | -0.05(-0.54%) |
Jan 30, 2019 | 9.635 | 9.687 | 9.538 | 9.664 | 52,587 | +0.09(+0.93%) |
Jan 29, 2019 | 9.531 | 9.687 | 9.524 | 9.575 | 22,105 | +0.01(+0.08%) |
Jan 28, 2019 | 9.739 | 9.753 | 9.523 | 9.568 | 29,916 | -0.25(-2.57%) |
Jan 25, 2019 | 9.731 | 9.909 | 9.731 | 9.820 | 26,405 | +0.08(+0.84%) |
Jan 24, 2019 | 9.731 | 9.805 | 9.548 | 9.739 | 39,111 | -0.07(-0.68%) |
Jan 23, 2019 | 9.798 | 9.820 | 9.731 | 9.805 | 11,650 | +0.01(+0.08%) |
Jan 22, 2019 | 9.724 | 9.872 | 9.679 | 9.798 | 35,201 | -0.02(-0.23%) |
Jan 18, 2019 | 9.887 | 9.961 | 9.805 | 9.820 | 45,266 | -0.07(-0.75%) |
Jan 17, 2019 | 9.842 | 9.983 | 9.842 | 9.894 | 28,765 | -0.02(-0.22%) |
Jan 16, 2019 | 9.798 | 9.946 | 9.787 | 9.917 | 47,109 | +0.14(+1.44%) |
Jan 15, 2019 | 9.798 | 9.880 | 9.687 | 9.776 | 36,090 | +0.06(+0.61%) |
Jan 14, 2019 | 9.813 | 9.917 | 9.694 | 9.716 | 23,359 | -0.15(-1.50%) |
Jan 11, 2019 | 9.761 | 9.998 | 9.761 | 9.865 | 88,108 | +0.05(+0.53%) |
Jan 10, 2019 | 9.768 | 9.894 | 9.768 | 9.813 | 36,810 | -0.01(-0.15%) |
Jan 09, 2019 | 9.635 | 9.954 | 9.635 | 9.828 | 37,481 | +0.14(+1.46%) |
Jan 08, 2019 | 9.716 | 9.739 | 9.575 | 9.687 | 32,726 | +0.08(+0.85%) |
Jan 07, 2019 | 9.798 | 9.872 | 9.597 | 9.605 | 59,500 | -0.20(-2.04%) |
Jan 04, 2019 | 9.546 | 9.887 | 9.546 | 9.805 | 77,600 | +0.32(+3.36%) |
Jan 03, 2019 | 9.538 | 9.560 | 9.464 | 9.486 | 49,312 | -0.06(-0.62%) |
Jan 02, 2019 | 9.568 | 9.583 | 9.427 | 9.546 | 20,673 | -0.16(-1.61%) |
Dec 31, 2018 | 9.679 | 9.724 | 9.590 | 9.701 | 68,708 | +0.07(+0.69%) |
Dec 28, 2018 | 9.612 | 9.805 | 9.501 | 9.635 | 26,001 | +0.04(+0.46%) |
Dec 27, 2018 | 9.397 | 9.642 | 9.323 | 9.590 | 47,066 | +0.03(+0.31%) |
Dec 26, 2018 | 9.189 | 9.583 | 8.944 | 9.560 | 43,101 | +0.48(+5.31%) |
Dec 24, 2018 | 9.315 | 9.338 | 9.063 | 9.078 | 22,498 | -0.22(-2.32%) |
Dec 21, 2018 | 9.293 | 9.427 | 9.226 | 9.293 | 113,436 | -0.01(-0.08%) |
Dec 20, 2018 | 9.375 | 9.405 | 9.204 | 9.301 | 68,786 | -0.03(-0.32%) |
Dec 19, 2018 | 9.338 | 9.423 | 9.212 | 9.330 | 38,583 | +0.04(+0.40%) |
Dec 18, 2018 | 9.278 | 9.408 | 9.212 | 9.293 | 83,510 | +0.05(+0.56%) |
Dec 17, 2018 | 9.471 | 9.508 | 9.130 | 9.241 | 110,467 | -0.18(-1.89%) |
Dec 14, 2018 | 9.501 | 9.560 | 9.353 | 9.419 | 35,162 | -0.10(-1.09%) |
Dec 13, 2018 | 9.456 | 9.575 | 9.338 | 9.523 | 39,836 | +0.09(+0.94%) |
Dec 12, 2018 | 9.412 | 9.538 | 9.405 | 9.434 | 29,125 | +0.12(+1.27%) |
Dec 11, 2018 | 9.256 | 9.338 | 9.137 | 9.315 | 50,495 | +0.10(+1.13%) |
Dec 10, 2018 | 9.315 | 9.471 | 9.122 | 9.212 | 33,915 | -0.07(-0.72%) |
Dec 07, 2018 | 9.160 | 9.338 | 9.130 | 9.278 | 74,501 | +0.08(+0.89%) |
Dec 06, 2018 | 9.093 | 9.219 | 8.981 | 9.197 | 34,591 | +0.07(+0.73%) |
Dec 04, 2018 | 9.649 | 9.798 | 9.004 | 9.130 | 36,509 | -0.52(-5.38%) |
Dec 03, 2018 | 9.605 | 9.649 | 9.516 | 9.649 | 12,985 | +0.07(+0.78%) |
Nov 30, 2018 | 9.679 | 9.880 | 9.560 | 9.575 | 75,983 | -0.09(-0.92%) |
Nov 29, 2018 | 9.798 | 9.872 | 9.643 | 9.664 | 30,412 | -0.16(-1.66%) |
Nov 28, 2018 | 9.531 | 9.835 | 9.531 | 9.828 | 22,431 | +0.29(+3.03%) |
Nov 27, 2018 | 9.954 | 9.983 | 9.501 | 9.538 | 27,467 | -0.42(-4.18%) |
Nov 26, 2018 | 9.954 | 10.07 | 9.857 | 9.954 | 34,158 | +0.01(+0.07%) |
Nov 23, 2018 | 9.902 | 10.09 | 9.887 | 9.946 | 16,975 | -0.02(-0.22%) |
Nov 21, 2018 | 9.969 | 9.969 | 9.969 | 0 | +0.34(+3.55%) | |
Nov 20, 2018 | 9.649 | 9.664 | 9.450 | 9.627 | 33,029 | -0.08(-0.84%) |
Nov 19, 2018 | 9.798 | 9.872 | 9.649 | 9.709 | 39,863 | -0.07(-0.68%) |
Nov 16, 2018 | 10.17 | 10.21 | 9.583 | 9.776 | 46,614 | -0.43(-4.22%) |
Nov 15, 2018 | 10.47 | 10.47 | 10.16 | 10.21 | 29,873 | -0.21(-2.00%) |
Nov 14, 2018 | 10.43 | 10.49 | 10.38 | 10.41 | 21,726 | -0.01(-0.07%) |
Nov 13, 2018 | 10.32 | 10.56 | 10.32 | 10.42 | 368,546 | +0.11(+1.04%) |
Nov 12, 2018 | 10.42 | 10.56 | 10.28 | 10.31 | 49,066 | -0.07(-0.64%) |
Nov 09, 2018 | 10.36 | 10.44 | 10.25 | 10.38 | 41,642 | +0.02(+0.21%) |
Nov 08, 2018 | 10.46 | 10.47 | 10.09 | 10.36 | 430,957 | -0.15(-1.40%) |
Nov 07, 2018 | 10.50 | 10.59 | 10.45 | 10.51 | 74,217 | +0.00(+0.00%) |
Nov 06, 2018 | 10.36 | 10.60 | 10.35 | 10.51 | 87,783 | +0.13(+1.28%) |
Nov 05, 2018 | 10.17 | 10.48 | 10.17 | 10.37 | 65,380 | +0.22(+2.18%) |
Nov 02, 2018 | 9.953 | 10.17 | 9.842 | 10.15 | 54,935 | +0.25(+2.53%) |
Nov 01, 2018 | 9.953 | 9.953 | 9.739 | 9.901 | 22,170 | -0.01(-0.07%) |
Oct 31, 2018 | 9.953 | 10.01 | 9.849 | 9.908 | 61,646 | -0.01(-0.15%) |
Oct 30, 2018 | 9.894 | 9.923 | 9.691 | 9.923 | 36,454 | +0.03(+0.30%) |
Oct 29, 2018 | 10.07 | 10.14 | 9.798 | 9.894 | 39,751 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.12 | 9.849 | 9.967 | 21,024 | -0.13(-1.24%) |
Oct 25, 2018 | 9.695 | 10.14 | 9.695 | 10.09 | 50,489 | +0.49(+5.07%) |
Oct 24, 2018 | 9.577 | 9.658 | 9.577 | 9.606 | 20,079 | +0.03(+0.31%) |
Oct 23, 2018 | 9.451 | 9.621 | 9.370 | 9.577 | 11,598 | +0.01(+0.15%) |
Oct 22, 2018 | 9.636 | 9.695 | 9.547 | 9.562 | 11,765 | -0.03(-0.31%) |
Oct 19, 2018 | 9.451 | 9.687 | 9.237 | 9.591 | 26,721 | +0.10(+1.01%) |
Oct 18, 2018 | 9.282 | 9.569 | 9.142 | 9.495 | 24,112 | +0.15(+1.58%) |
Oct 17, 2018 | 9.488 | 9.540 | 9.296 | 9.348 | 13,675 | -0.15(-1.63%) |
Oct 16, 2018 | 9.178 | 9.584 | 9.105 | 9.503 | 22,485 | +0.39(+4.29%) |
Oct 15, 2018 | 9.068 | 9.274 | 9.068 | 9.112 | 21,365 | +0.02(+0.24%) |
Oct 12, 2018 | 9.304 | 9.304 | 8.968 | 9.090 | 29,434 | -0.24(-2.53%) |
Oct 11, 2018 | 9.606 | 9.695 | 9.252 | 9.326 | 29,598 | -0.35(-3.66%) |
Oct 10, 2018 | 9.901 | 10.17 | 9.628 | 9.680 | 62,268 | -0.26(-2.60%) |
Oct 09, 2018 | 9.945 | 10.13 | 9.805 | 9.938 | 31,656 | -0.07(-0.66%) |
Oct 08, 2018 | 9.731 | 10.19 | 9.729 | 10.00 | 64,072 | +0.28(+2.88%) |
Oct 05, 2018 | 9.562 | 9.753 | 9.562 | 9.724 | 18,718 | +0.12(+1.23%) |
Oct 04, 2018 | 9.731 | 9.743 | 9.392 | 9.606 | 38,129 | -0.21(-2.10%) |
Oct 03, 2018 | 9.606 | 9.894 | 9.547 | 9.812 | 36,074 | +0.16(+1.68%) |
Oct 02, 2018 | 9.761 | 9.849 | 9.370 | 9.650 | 124,259 | -0.15(-1.50%) |
Oct 01, 2018 | 9.953 | 9.953 | 9.658 | 9.798 | 44,348 | -0.18(-1.77%) |
Sep 28, 2018 | 9.584 | 10.07 | 9.584 | 9.975 | 25,907 | +0.32(+3.28%) |
Sep 27, 2018 | 9.621 | 9.717 | 9.584 | 9.658 | 27,986 | +0.04(+0.46%) |
Sep 26, 2018 | 9.776 | 9.776 | 9.563 | 9.613 | 44,466 | -0.14(-1.44%) |
Sep 25, 2018 | 9.613 | 9.886 | 9.613 | 9.753 | 28,691 | +0.17(+1.77%) |
Sep 24, 2018 | 9.569 | 9.695 | 9.547 | 9.584 | 44,061 | -0.07(-0.76%) |
Sep 21, 2018 | 9.252 | 9.731 | 9.186 | 9.658 | 143,239 | +0.48(+5.22%) |
Sep 20, 2018 | 8.957 | 9.178 | 8.884 | 9.178 | 14,751 | +0.21(+2.30%) |
Sep 19, 2018 | 8.928 | 9.090 | 8.743 | 8.972 | 23,767 | +0.02(+0.25%) |
Sep 18, 2018 | 8.943 | 9.097 | 8.906 | 8.950 | 24,828 | -0.11(-1.22%) |
Sep 17, 2018 | 8.854 | 9.215 | 8.804 | 9.060 | 40,827 | +0.15(+1.65%) |
Sep 14, 2018 | 8.810 | 8.972 | 8.766 | 8.913 | 38,658 | +0.05(+0.58%) |
Sep 13, 2018 | 8.670 | 8.920 | 8.670 | 8.861 | 19,993 | +0.22(+2.56%) |
Sep 12, 2018 | 8.662 | 8.662 | 8.559 | 8.640 | 27,237 | -0.04(-0.51%) |
Sep 11, 2018 | 8.913 | 8.913 | 8.589 | 8.685 | 67,691 | -0.28(-3.13%) |
Sep 10, 2018 | 8.928 | 9.142 | 8.810 | 8.965 | 84,337 | +0.04(+0.41%) |
Sep 07, 2018 | 8.825 | 8.957 | 8.810 | 8.928 | 28,892 | +0.07(+0.75%) |
Sep 06, 2018 | 8.810 | 8.965 | 8.780 | 8.861 | 196,351 | +0.04(+0.42%) |
Sep 05, 2018 | 8.743 | 8.891 | 8.692 | 8.825 | 94,481 | +0.05(+0.59%) |