Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.12 | 10.21 | 10.10 | 10.12 | 302,003 | +0.18(+1.84%) |
Sep 27, 2019 | 10.07 | 10.10 | 9.905 | 9.934 | 257,459 | -0.04(-0.39%) |
Sep 26, 2019 | 10.03 | 10.04 | 9.924 | 9.972 | 335,159 | -0.13(-1.24%) |
Sep 25, 2019 | 10.07 | 10.14 | 10.02 | 10.10 | 245,048 | +0.05(+0.48%) |
Sep 24, 2019 | 10.07 | 10.15 | 10.02 | 10.05 | 215,696 | -0.04(-0.38%) |
Sep 23, 2019 | 10.11 | 10.14 | 10.04 | 10.09 | 221,054 | +0.03(+0.29%) |
Sep 20, 2019 | 10.14 | 10.16 | 10.03 | 10.06 | 143,401 | -0.06(-0.57%) |
Sep 19, 2019 | 10.13 | 10.21 | 10.09 | 10.12 | 328,839 | -0.13(-1.22%) |
Sep 18, 2019 | 10.36 | 10.37 | 10.20 | 10.24 | 329,649 | -0.13(-1.21%) |
Sep 17, 2019 | 10.41 | 10.44 | 10.34 | 10.37 | 424,879 | +0.05(+0.47%) |
Sep 16, 2019 | 10.39 | 10.39 | 10.31 | 10.32 | 117,347 | -0.10(-0.93%) |
Sep 13, 2019 | 10.42 | 10.44 | 10.37 | 10.42 | 141,535 | +0.09(+0.84%) |
Sep 12, 2019 | 10.35 | 10.41 | 10.30 | 10.33 | 582,859 | +0.01(+0.09%) |
Sep 11, 2019 | 10.35 | 10.39 | 10.30 | 10.32 | 427,609 | -0.01(-0.09%) |
Sep 10, 2019 | 10.35 | 10.40 | 10.26 | 10.33 | 780,926 | +0.32(+3.18%) |
Sep 09, 2019 | 9.837 | 10.02 | 9.827 | 10.01 | 597,244 | +0.23(+2.37%) |
Sep 06, 2019 | 9.799 | 9.808 | 9.760 | 9.779 | 166,627 | +0.05(+0.50%) |
Sep 05, 2019 | 9.770 | 9.808 | 9.726 | 9.731 | 200,880 | -0.02(-0.20%) |
Sep 04, 2019 | 9.721 | 9.837 | 9.712 | 9.750 | 347,560 | +0.25(+2.64%) |
Sep 03, 2019 | 9.500 | 9.519 | 9.451 | 9.500 | 443,825 | -0.09(-0.91%) |
Aug 30, 2019 | 9.644 | 9.654 | 9.529 | 9.586 | 314,902 | -0.08(-0.80%) |
Aug 29, 2019 | 9.692 | 9.712 | 9.606 | 9.664 | 403,243 | +0.08(+0.80%) |
Aug 28, 2019 | 9.548 | 9.596 | 9.509 | 9.586 | 307,642 | +0.08(+0.81%) |
Aug 27, 2019 | 9.625 | 9.635 | 9.509 | 9.509 | 429,826 | -0.09(-0.90%) |
Aug 26, 2019 | 9.654 | 9.654 | 9.567 | 9.596 | 229,611 | +0.02(+0.20%) |
Aug 23, 2019 | 9.712 | 9.799 | 9.577 | 9.577 | 378,256 | -0.11(-1.10%) |
Aug 22, 2019 | 9.712 | 9.789 | 9.596 | 9.683 | 484,956 | -0.18(-1.86%) |
Aug 21, 2019 | 9.895 | 9.924 | 9.837 | 9.866 | 590,025 | +0.28(+2.92%) |
Aug 20, 2019 | 9.586 | 9.615 | 9.518 | 9.586 | 551,348 | +0.18(+1.95%) |
Aug 19, 2019 | 9.692 | 9.692 | 9.396 | 9.403 | 459,318 | -0.17(-1.81%) |
Aug 16, 2019 | 9.635 | 9.683 | 9.519 | 9.577 | 836,976 | +0.15(+1.64%) |
Aug 15, 2019 | 9.606 | 9.615 | 9.422 | 9.422 | 693,695 | +0.59(+6.66%) |
Aug 14, 2019 | 8.747 | 9.191 | 8.747 | 8.834 | 673,562 | -0.07(-0.76%) |
Aug 13, 2019 | 8.834 | 8.979 | 8.786 | 8.902 | 387,862 | +0.07(+0.76%) |
Aug 12, 2019 | 8.844 | 8.844 | 8.786 | 8.834 | 172,792 | -0.11(-1.19%) |
Aug 09, 2019 | 8.921 | 8.969 | 8.882 | 8.940 | 310,651 | +0.00(+0.00%) |
Aug 08, 2019 | 8.892 | 8.950 | 8.853 | 8.940 | 363,129 | +0.10(+1.09%) |
Aug 07, 2019 | 8.834 | 8.873 | 8.728 | 8.844 | 357,379 | -0.14(-1.50%) |
Aug 06, 2019 | 8.950 | 8.984 | 8.887 | 8.979 | 438,859 | +0.14(+1.64%) |
Aug 05, 2019 | 8.960 | 8.960 | 8.770 | 8.834 | 370,806 | -0.41(-4.48%) |
Aug 02, 2019 | 9.201 | 9.258 | 9.143 | 9.249 | 607,201 | -0.04(-0.42%) |
Aug 01, 2019 | 9.471 | 9.525 | 9.278 | 9.287 | 379,613 | -0.16(-1.73%) |
Jul 31, 2019 | 9.490 | 9.490 | 9.403 | 9.451 | 366,289 | -0.04(-0.41%) |
Jul 30, 2019 | 9.538 | 9.577 | 9.471 | 9.490 | 442,847 | -0.12(-1.20%) |
Jul 29, 2019 | 9.644 | 9.644 | 9.557 | 9.606 | 276,965 | -0.06(-0.60%) |
Jul 26, 2019 | 9.721 | 9.721 | 9.654 | 9.664 | 288,462 | -0.08(-0.79%) |
Jul 25, 2019 | 9.799 | 9.808 | 9.741 | 9.741 | 268,680 | -0.04(-0.39%) |
Jul 24, 2019 | 9.818 | 9.856 | 9.779 | 9.779 | 354,807 | -0.19(-1.93%) |
Jul 23, 2019 | 9.914 | 9.991 | 9.885 | 9.972 | 425,948 | +0.05(+0.49%) |
Jul 22, 2019 | 10.00 | 10.00 | 9.900 | 9.924 | 266,329 | -0.20(-2.00%) |
Jul 19, 2019 | 10.17 | 10.21 | 10.13 | 10.13 | 227,804 | -0.01(-0.09%) |
Jul 18, 2019 | 10.13 | 10.17 | 10.13 | 10.14 | 163,225 | +0.01(+0.09%) |
Jul 17, 2019 | 10.16 | 10.17 | 10.13 | 10.13 | 189,574 | -0.10(-0.94%) |
Jul 16, 2019 | 10.22 | 10.29 | 10.22 | 10.22 | 277,758 | +0.03(+0.28%) |
Jul 15, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 266,121 | +0.03(+0.29%) |
Jul 12, 2019 | 10.24 | 10.24 | 10.15 | 10.16 | 236,306 | -0.12(-1.13%) |
Jul 11, 2019 | 10.32 | 10.33 | 10.24 | 10.28 | 358,575 | -0.09(-0.84%) |
Jul 10, 2019 | 10.40 | 10.44 | 10.37 | 10.37 | 251,804 | -0.02(-0.18%) |
Jul 09, 2019 | 10.29 | 10.39 | 10.29 | 10.39 | 451,809 | +0.05(+0.47%) |
Jul 08, 2019 | 10.35 | 10.37 | 10.33 | 10.34 | 296,148 | -0.20(-1.92%) |
Jul 05, 2019 | 10.51 | 10.56 | 10.46 | 10.54 | 239,728 | -0.06(-0.55%) |
Jul 03, 2019 | 10.56 | 10.62 | 10.54 | 10.60 | 194,105 | -0.04(-0.36%) |
Jul 02, 2019 | 10.69 | 10.71 | 10.63 | 10.64 | 385,663 | -0.04(-0.36%) |
Jul 01, 2019 | 10.72 | 10.75 | 10.64 | 10.68 | 262,556 | +0.16(+1.56%) |
Jun 28, 2019 | 10.63 | 10.63 | 10.51 | 10.51 | 238,380 | -0.15(-1.45%) |
Jun 27, 2019 | 10.63 | 10.69 | 10.62 | 10.67 | 297,630 | +0.13(+1.19%) |
Jun 26, 2019 | 10.46 | 10.56 | 10.45 | 10.54 | 211,453 | +0.13(+1.20%) |
Jun 25, 2019 | 10.42 | 10.44 | 10.38 | 10.42 | 248,797 | -0.04(-0.37%) |
Jun 24, 2019 | 10.51 | 10.52 | 10.43 | 10.45 | 228,594 | -0.14(-1.36%) |
Jun 21, 2019 | 10.60 | 10.64 | 10.55 | 10.60 | 267,828 | -0.07(-0.63%) |
Jun 20, 2019 | 10.66 | 10.71 | 10.63 | 10.67 | 353,801 | +0.14(+1.37%) |
Jun 19, 2019 | 10.48 | 10.58 | 10.47 | 10.52 | 447,951 | +0.07(+0.65%) |
Jun 18, 2019 | 10.36 | 10.52 | 10.35 | 10.45 | 363,387 | +0.18(+1.78%) |
Jun 17, 2019 | 10.23 | 10.27 | 10.23 | 10.27 | 193,921 | +0.04(+0.38%) |
Jun 14, 2019 | 10.36 | 10.36 | 10.23 | 10.23 | 441,714 | -0.23(-2.21%) |
Jun 13, 2019 | 10.49 | 10.50 | 10.44 | 10.46 | 361,127 | +0.25(+2.45%) |
Jun 12, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 197,686 | -0.16(-1.58%) |
Jun 11, 2019 | 10.50 | 10.50 | 10.36 | 10.38 | 304,958 | -0.09(-0.83%) |
Jun 10, 2019 | 10.42 | 10.54 | 10.39 | 10.46 | 477,224 | +0.09(+0.84%) |
Jun 07, 2019 | 10.37 | 10.45 | 10.36 | 10.38 | 162,998 | +0.05(+0.47%) |
Jun 06, 2019 | 10.30 | 10.37 | 10.29 | 10.33 | 262,570 | +0.07(+0.66%) |
Jun 05, 2019 | 10.35 | 10.37 | 10.25 | 10.26 | 218,593 | -0.12(-1.11%) |
Jun 04, 2019 | 10.36 | 10.39 | 10.28 | 10.38 | 248,724 | +0.04(+0.37%) |
Jun 03, 2019 | 10.31 | 10.36 | 10.29 | 10.34 | 375,633 | +0.21(+2.09%) |
May 31, 2019 | 10.10 | 10.16 | 10.10 | 10.13 | 211,939 | -0.10(-0.94%) |
May 30, 2019 | 10.20 | 10.27 | 10.19 | 10.22 | 437,258 | +0.08(+0.76%) |
May 29, 2019 | 10.11 | 10.16 | 10.10 | 10.15 | 349,896 | +0.09(+0.86%) |
May 28, 2019 | 10.12 | 10.13 | 10.05 | 10.06 | 237,817 | -0.05(-0.48%) |
May 24, 2019 | 10.13 | 10.17 | 10.08 | 10.11 | 440,055 | +0.07(+0.67%) |
May 23, 2019 | 10.19 | 10.23 | 10.01 | 10.04 | 1,152,575 | -0.34(-3.25%) |
May 22, 2019 | 10.40 | 10.41 | 10.35 | 10.38 | 157,641 | -0.07(-0.65%) |
May 21, 2019 | 10.43 | 10.48 | 10.39 | 10.44 | 335,043 | +0.10(+0.93%) |
May 20, 2019 | 10.37 | 10.43 | 10.32 | 10.35 | 291,697 | -0.03(-0.28%) |
May 17, 2019 | 10.37 | 10.47 | 10.35 | 10.38 | 399,409 | -0.10(-0.92%) |
May 16, 2019 | 10.53 | 10.53 | 10.42 | 10.47 | 344,490 | -0.10(-0.91%) |
May 15, 2019 | 10.52 | 10.59 | 10.51 | 10.57 | 365,272 | +0.03(+0.26%) |
May 14, 2019 | 10.49 | 10.57 | 10.45 | 10.54 | 423,165 | +0.09(+0.81%) |
May 13, 2019 | 10.48 | 10.54 | 10.42 | 10.46 | 441,305 | -0.27(-2.56%) |
May 10, 2019 | 10.72 | 10.78 | 10.65 | 10.73 | 307,643 | +0.00(+0.00%) |
May 09, 2019 | 10.61 | 10.76 | 10.51 | 10.73 | 550,717 | -0.08(-0.70%) |
May 08, 2019 | 10.85 | 10.85 | 10.78 | 10.81 | 211,985 | -0.04(-0.35%) |
May 07, 2019 | 11.03 | 11.03 | 10.82 | 10.85 | 602,365 | -0.28(-2.55%) |
May 06, 2019 | 11.00 | 11.18 | 10.98 | 11.13 | 282,466 | -0.22(-1.92%) |
May 03, 2019 | 11.31 | 11.38 | 11.28 | 11.35 | 387,879 | +0.25(+2.22%) |
May 02, 2019 | 11.17 | 11.17 | 11.06 | 11.10 | 242,518 | -0.08(-0.68%) |
May 01, 2019 | 11.26 | 11.35 | 11.18 | 11.18 | 307,123 | -0.07(-0.59%) |
Apr 30, 2019 | 11.29 | 11.29 | 11.19 | 11.24 | 308,445 | -0.07(-0.59%) |
Apr 29, 2019 | 11.41 | 11.41 | 11.31 | 11.31 | 227,986 | -0.11(-0.99%) |
Apr 26, 2019 | 11.48 | 11.48 | 11.39 | 11.42 | 245,354 | +0.00(+0.00%) |
Apr 25, 2019 | 11.40 | 11.45 | 11.37 | 11.42 | 470,673 | +0.05(+0.42%) |
Apr 24, 2019 | 11.56 | 11.56 | 11.34 | 11.38 | 508,517 | -0.24(-2.04%) |
Apr 23, 2019 | 11.67 | 11.82 | 11.59 | 11.61 | 409,641 | -0.07(-0.57%) |
Apr 22, 2019 | 11.68 | 11.75 | 11.65 | 11.68 | 203,796 | -0.10(-0.88%) |
Apr 18, 2019 | 11.78 | 11.81 | 11.74 | 11.78 | 237,542 | +0.00(+0.00%) |
Apr 17, 2019 | 11.92 | 11.92 | 11.76 | 11.78 | 326,378 | -0.16(-1.35%) |
Apr 16, 2019 | 11.93 | 11.99 | 11.93 | 11.94 | 441,045 | +0.16(+1.37%) |
Apr 15, 2019 | 11.76 | 11.81 | 11.76 | 11.78 | 563,934 | -0.28(-2.35%) |
Apr 12, 2019 | 12.08 | 12.08 | 11.97 | 12.07 | 387,457 | -0.02(-0.16%) |
Apr 11, 2019 | 12.14 | 12.14 | 12.03 | 12.09 | 436,169 | -0.13(-1.09%) |
Apr 10, 2019 | 12.22 | 12.25 | 12.19 | 12.22 | 299,861 | +0.06(+0.47%) |
Apr 09, 2019 | 12.21 | 12.25 | 12.16 | 12.16 | 332,186 | +0.01(+0.08%) |
Apr 08, 2019 | 12.18 | 12.18 | 12.11 | 12.15 | 494,490 | -0.39(-3.10%) |
Apr 05, 2019 | 12.52 | 12.58 | 12.51 | 12.54 | 366,026 | +0.05(+0.38%) |
Apr 04, 2019 | 12.42 | 12.52 | 12.42 | 12.49 | 529,805 | +0.36(+2.97%) |
Apr 03, 2019 | 12.14 | 12.21 | 12.09 | 12.13 | 493,778 | -0.13(-1.08%) |
Apr 02, 2019 | 12.22 | 12.29 | 12.21 | 12.27 | 343,863 | +0.05(+0.39%) |
Apr 01, 2019 | 12.24 | 12.24 | 12.15 | 12.22 | 289,022 | +0.09(+0.78%) |
Mar 29, 2019 | 12.11 | 12.17 | 12.06 | 12.12 | 539,590 | -0.35(-2.81%) |
Mar 28, 2019 | 12.42 | 12.51 | 12.42 | 12.47 | 514,811 | +0.13(+1.07%) |
Mar 27, 2019 | 12.27 | 12.37 | 12.22 | 12.34 | 678,138 | -0.10(-0.84%) |
Mar 26, 2019 | 12.40 | 12.47 | 12.38 | 12.45 | 389,132 | +0.09(+0.77%) |
Mar 25, 2019 | 12.26 | 12.38 | 12.26 | 12.35 | 312,150 | +0.06(+0.46%) |
Mar 22, 2019 | 12.37 | 12.39 | 12.29 | 12.29 | 980,785 | -0.45(-3.57%) |
Mar 21, 2019 | 12.66 | 12.80 | 12.63 | 12.75 | 864,768 | -0.11(-0.88%) |
Mar 20, 2019 | 12.76 | 12.94 | 12.72 | 12.86 | 651,237 | +0.06(+0.44%) |
Mar 19, 2019 | 12.72 | 12.84 | 12.72 | 12.81 | 677,553 | +0.37(+2.97%) |
Mar 18, 2019 | 12.39 | 12.45 | 12.34 | 12.44 | 754,834 | +0.27(+2.26%) |
Mar 15, 2019 | 12.05 | 12.19 | 12.03 | 12.16 | 641,997 | +0.18(+1.50%) |
Mar 14, 2019 | 11.99 | 12.05 | 11.92 | 11.98 | 707,520 | +0.15(+1.28%) |
Mar 13, 2019 | 11.89 | 11.89 | 11.74 | 11.83 | 489,937 | +0.12(+1.05%) |
Mar 12, 2019 | 11.64 | 11.72 | 11.62 | 11.71 | 490,107 | +0.25(+2.15%) |
Mar 11, 2019 | 11.25 | 11.47 | 11.25 | 11.46 | 610,672 | +0.35(+3.15%) |
Mar 08, 2019 | 11.03 | 11.12 | 11.01 | 11.11 | 562,816 | -0.25(-2.17%) |
Mar 07, 2019 | 11.45 | 11.47 | 11.36 | 11.36 | 581,024 | -0.18(-1.56%) |
Mar 06, 2019 | 11.61 | 11.61 | 11.52 | 11.54 | 231,159 | -0.30(-2.56%) |
Mar 05, 2019 | 11.79 | 11.89 | 11.77 | 11.84 | 543,813 | +0.13(+1.13%) |
Mar 04, 2019 | 11.80 | 11.84 | 11.70 | 11.71 | 1,345,369 | +0.03(+0.24%) |
Mar 01, 2019 | 11.69 | 11.72 | 11.62 | 11.68 | 591,216 | +0.50(+4.49%) |
Feb 28, 2019 | 11.23 | 11.24 | 11.17 | 11.18 | 263,181 | -0.05(-0.42%) |
Feb 27, 2019 | 11.24 | 11.29 | 11.20 | 11.22 | 249,123 | +0.00(+0.00%) |
Feb 26, 2019 | 11.22 | 11.24 | 11.18 | 11.22 | 543,135 | -0.06(-0.50%) |
Feb 25, 2019 | 11.29 | 11.32 | 11.23 | 11.28 | 523,309 | -0.10(-0.91%) |
Feb 22, 2019 | 11.43 | 11.47 | 11.35 | 11.39 | 738,597 | +0.01(+0.08%) |
Feb 21, 2019 | 11.39 | 11.44 | 11.36 | 11.38 | 467,544 | +0.03(+0.25%) |
Feb 20, 2019 | 11.30 | 11.39 | 11.30 | 11.35 | 322,848 | +0.23(+2.04%) |
Feb 19, 2019 | 11.09 | 11.15 | 11.05 | 11.12 | 305,151 | -0.05(-0.42%) |
Feb 15, 2019 | 11.19 | 11.21 | 11.14 | 11.17 | 177,998 | -0.09(-0.84%) |
Feb 14, 2019 | 11.22 | 11.29 | 11.21 | 11.26 | 354,864 | +0.01(+0.08%) |
Feb 13, 2019 | 11.27 | 11.33 | 11.21 | 11.25 | 512,668 | +0.33(+3.04%) |
Feb 12, 2019 | 10.87 | 10.92 | 10.85 | 10.92 | 419,155 | +0.09(+0.79%) |
Feb 11, 2019 | 10.82 | 10.93 | 10.81 | 10.84 | 290,223 | +0.02(+0.18%) |
Feb 08, 2019 | 10.79 | 10.85 | 10.75 | 10.82 | 261,085 | +0.00(+0.00%) |
Feb 07, 2019 | 10.87 | 10.92 | 10.75 | 10.82 | 339,950 | -0.10(-0.95%) |
Feb 06, 2019 | 11.06 | 11.06 | 10.92 | 10.92 | 180,199 | -0.13(-1.20%) |
Feb 05, 2019 | 10.96 | 11.07 | 10.96 | 11.05 | 359,369 | +0.11(+1.04%) |
Feb 04, 2019 | 10.95 | 10.98 | 10.90 | 10.94 | 412,891 | +0.05(+0.44%) |
Feb 01, 2019 | 10.90 | 10.94 | 10.87 | 10.89 | 245,671 | -0.03(-0.26%) |
Jan 31, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 483,182 | +0.04(+0.35%) |
Jan 30, 2019 | 10.83 | 10.90 | 10.75 | 10.88 | 718,498 | +0.06(+0.52%) |
Jan 29, 2019 | 10.90 | 10.92 | 10.83 | 10.83 | 504,389 | -0.07(-0.61%) |
Jan 28, 2019 | 10.91 | 10.93 | 10.86 | 10.89 | 572,297 | -0.13(-1.20%) |
Jan 25, 2019 | 10.99 | 11.05 | 10.95 | 11.03 | 470,122 | +0.12(+1.13%) |
Jan 24, 2019 | 11.00 | 11.03 | 10.90 | 10.90 | 1,450,535 | -0.13(-1.20%) |
Jan 23, 2019 | 10.94 | 11.07 | 10.90 | 11.03 | 1,282,640 | +0.57(+5.43%) |
Jan 22, 2019 | 10.52 | 10.62 | 10.42 | 10.47 | 1,512,746 | -0.09(-0.81%) |
Jan 18, 2019 | 10.56 | 10.58 | 10.50 | 10.55 | 402,026 | +0.04(+0.36%) |
Jan 17, 2019 | 10.49 | 10.55 | 10.44 | 10.51 | 530,964 | -0.09(-0.89%) |
Jan 16, 2019 | 10.60 | 10.69 | 10.58 | 10.61 | 452,301 | +0.08(+0.72%) |
Jan 15, 2019 | 10.43 | 10.56 | 10.43 | 10.53 | 758,146 | +0.36(+3.54%) |
Jan 14, 2019 | 10.15 | 10.24 | 10.13 | 10.17 | 917,193 | -0.12(-1.20%) |
Jan 11, 2019 | 10.31 | 10.36 | 10.30 | 10.30 | 566,722 | -0.09(-0.91%) |
Jan 10, 2019 | 10.36 | 10.40 | 10.32 | 10.39 | 523,066 | -0.09(-0.81%) |
Jan 09, 2019 | 10.41 | 10.53 | 10.39 | 10.48 | 1,613,550 | +0.27(+2.60%) |
Jan 08, 2019 | 10.17 | 10.23 | 10.13 | 10.21 | 1,230,011 | +0.00(+0.00%) |
Jan 07, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 757,298 | -0.05(-0.46%) |
Jan 04, 2019 | 10.10 | 10.29 | 10.08 | 10.26 | 603,673 | +0.43(+4.34%) |
Jan 03, 2019 | 9.851 | 9.894 | 9.822 | 9.832 | 661,554 | -0.09(-0.95%) |
Jan 02, 2019 | 9.860 | 9.927 | 9.846 | 9.927 | 387,792 | -0.17(-1.69%) |
Dec 31, 2018 | 10.16 | 10.19 | 10.10 | 10.10 | 1,060,071 | +0.08(+0.76%) |
Dec 28, 2018 | 10.00 | 10.03 | 9.917 | 10.02 | 1,071,895 | +0.05(+0.48%) |
Dec 27, 2018 | 9.889 | 9.993 | 9.841 | 9.974 | 883,361 | -0.16(-1.59%) |
Dec 26, 2018 | 9.908 | 10.14 | 9.832 | 10.13 | 745,852 | +0.25(+2.49%) |
Dec 24, 2018 | 9.927 | 10.00 | 9.879 | 9.889 | 379,117 | -0.19(-1.88%) |
Dec 21, 2018 | 10.19 | 10.27 | 10.05 | 10.08 | 949,112 | -0.41(-3.88%) |
Dec 20, 2018 | 10.31 | 10.55 | 10.29 | 10.49 | 2,236,648 | +0.18(+1.75%) |
Dec 19, 2018 | 10.44 | 10.54 | 10.30 | 10.31 | 744,417 | -0.09(-0.82%) |
Dec 18, 2018 | 10.39 | 10.40 | 10.34 | 10.39 | 679,538 | -0.08(-0.72%) |
Dec 17, 2018 | 10.54 | 10.54 | 10.45 | 10.47 | 539,753 | -0.05(-0.45%) |
Dec 14, 2018 | 10.56 | 10.58 | 10.49 | 10.51 | 5,724,766 | -0.20(-1.86%) |
Dec 13, 2018 | 10.75 | 10.77 | 10.69 | 10.71 | 549,045 | -0.01(-0.09%) |
Dec 12, 2018 | 10.82 | 10.85 | 10.72 | 10.72 | 921,183 | +0.07(+0.62%) |
Dec 11, 2018 | 10.67 | 10.71 | 10.60 | 10.66 | 1,310,470 | +0.19(+1.81%) |
Dec 10, 2018 | 10.46 | 10.49 | 10.31 | 10.47 | 449,384 | -0.13(-1.25%) |
Dec 07, 2018 | 10.74 | 10.78 | 10.58 | 10.60 | 684,543 | -0.20(-1.84%) |
Dec 06, 2018 | 10.71 | 10.80 | 10.64 | 10.80 | 1,827,709 | -0.25(-2.23%) |
Dec 04, 2018 | 11.17 | 11.22 | 11.03 | 11.04 | 366,448 | -0.06(-0.51%) |
Dec 03, 2018 | 11.06 | 11.13 | 11.01 | 11.10 | 416,030 | -0.02(-0.17%) |
Nov 30, 2018 | 11.02 | 11.13 | 10.95 | 11.12 | 1,219,594 | +0.18(+1.64%) |
Nov 29, 2018 | 10.94 | 10.99 | 10.90 | 10.94 | 485,768 | -0.09(-0.77%) |
Nov 28, 2018 | 10.88 | 11.03 | 10.84 | 11.03 | 424,281 | +0.16(+1.48%) |
Nov 27, 2018 | 10.72 | 10.87 | 10.68 | 10.86 | 356,536 | +0.07(+0.61%) |
Nov 26, 2018 | 10.67 | 10.80 | 10.67 | 10.80 | 220,640 | +0.28(+2.70%) |
Nov 23, 2018 | 10.52 | 10.58 | 10.47 | 10.51 | 85,831 | -0.03(-0.27%) |
Nov 21, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.06(+0.54%) | |
Nov 20, 2018 | 10.53 | 10.60 | 10.47 | 10.49 | 218,745 | -0.16(-1.51%) |
Nov 19, 2018 | 10.67 | 10.79 | 10.60 | 10.65 | 451,580 | -0.08(-0.71%) |
Nov 16, 2018 | 10.65 | 10.80 | 10.64 | 10.72 | 300,464 | +0.04(+0.35%) |
Nov 15, 2018 | 10.46 | 10.71 | 10.45 | 10.68 | 489,175 | +0.28(+2.73%) |
Nov 14, 2018 | 10.38 | 10.45 | 10.33 | 10.40 | 381,991 | +0.08(+0.73%) |
Nov 13, 2018 | 10.32 | 10.44 | 10.25 | 10.32 | 349,569 | +0.26(+2.54%) |
Nov 12, 2018 | 10.15 | 10.15 | 10.07 | 10.07 | 216,172 | -0.07(-0.65%) |
Nov 09, 2018 | 10.21 | 10.21 | 10.09 | 10.13 | 316,511 | -0.28(-2.73%) |
Nov 08, 2018 | 10.42 | 10.53 | 10.40 | 10.42 | 300,047 | -0.01(-0.09%) |
Nov 07, 2018 | 10.40 | 10.43 | 10.35 | 10.43 | 297,725 | +0.04(+0.36%) |
Nov 06, 2018 | 10.31 | 10.43 | 10.31 | 10.39 | 202,165 | +0.11(+1.11%) |
Nov 05, 2018 | 10.22 | 10.31 | 10.22 | 10.28 | 298,025 | +0.01(+0.09%) |
Nov 02, 2018 | 10.31 | 10.36 | 10.17 | 10.27 | 632,706 | +0.10(+1.03%) |
Nov 01, 2018 | 9.946 | 10.17 | 9.927 | 10.16 | 774,869 | +0.28(+2.88%) |
Oct 31, 2018 | 9.822 | 9.908 | 9.804 | 9.879 | 831,383 | +0.00(+0.00%) |
Oct 30, 2018 | 9.851 | 9.889 | 9.785 | 9.879 | 847,174 | -0.34(-3.34%) |
Oct 29, 2018 | 10.38 | 10.39 | 10.14 | 10.22 | 569,052 | -0.12(-1.19%) |
Oct 26, 2018 | 10.31 | 10.45 | 10.29 | 10.34 | 468,855 | -0.27(-2.59%) |
Oct 25, 2018 | 10.60 | 10.62 | 10.52 | 10.62 | 413,660 | +0.11(+1.08%) |
Oct 24, 2018 | 10.67 | 10.71 | 10.50 | 10.50 | 513,458 | -0.14(-1.33%) |
Oct 23, 2018 | 10.56 | 10.71 | 10.55 | 10.65 | 332,044 | -0.06(-0.53%) |
Oct 22, 2018 | 10.78 | 10.80 | 10.60 | 10.70 | 298,624 | +0.27(+2.63%) |
Oct 19, 2018 | 10.51 | 10.52 | 10.39 | 10.43 | 346,494 | -0.10(-0.99%) |
Oct 18, 2018 | 10.61 | 10.62 | 10.47 | 10.53 | 462,007 | -0.22(-2.03%) |
Oct 17, 2018 | 10.79 | 10.79 | 10.72 | 10.75 | 363,113 | -0.04(-0.35%) |
Oct 16, 2018 | 10.70 | 10.81 | 10.67 | 10.79 | 269,237 | +0.23(+2.15%) |
Oct 15, 2018 | 10.55 | 10.64 | 10.53 | 10.56 | 384,156 | -0.06(-0.53%) |
Oct 12, 2018 | 10.67 | 10.68 | 10.54 | 10.62 | 572,212 | -0.03(-0.27%) |
Oct 11, 2018 | 10.68 | 10.81 | 10.54 | 10.65 | 885,006 | -0.22(-2.01%) |
Oct 10, 2018 | 10.88 | 10.97 | 10.84 | 10.86 | 1,107,744 | +0.21(+1.96%) |
Oct 09, 2018 | 10.68 | 10.72 | 10.60 | 10.66 | 650,244 | -0.11(-1.06%) |
Oct 08, 2018 | 10.83 | 10.85 | 10.71 | 10.77 | 815,224 | -0.13(-1.22%) |
Oct 05, 2018 | 10.88 | 10.92 | 10.79 | 10.90 | 622,677 | +0.10(+0.96%) |
Oct 04, 2018 | 10.90 | 10.93 | 10.79 | 10.80 | 1,251,105 | -0.08(-0.70%) |
Oct 03, 2018 | 10.96 | 10.96 | 10.80 | 10.87 | 700,711 | -0.01(-0.09%) |
Oct 02, 2018 | 10.90 | 10.97 | 10.88 | 10.88 | 1,373,612 | -0.21(-1.88%) |