Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.598 | 9.598 | 9.216 | 9.532 | 9,462 | -0.22(-2.22%) |
Oct 30, 2019 | 9.765 | 9.765 | 9.565 | 9.748 | 2,470 | -0.01(-0.09%) |
Oct 29, 2019 | 9.540 | 9.756 | 9.540 | 9.756 | 8,643 | +0.22(+2.27%) |
Oct 28, 2019 | 9.656 | 9.706 | 9.440 | 9.540 | 5,123 | -0.02(-0.26%) |
Oct 25, 2019 | 9.773 | 9.773 | 9.565 | 9.565 | 3,847 | -0.17(-1.79%) |
Oct 24, 2019 | 9.673 | 9.748 | 9.607 | 9.740 | 3,065 | +0.15(+1.56%) |
Oct 23, 2019 | 9.706 | 9.706 | 9.548 | 9.590 | 1,701 | -0.06(-0.60%) |
Oct 22, 2019 | 9.440 | 9.698 | 9.320 | 9.648 | 11,521 | +0.09(+0.96%) |
Oct 21, 2019 | 9.207 | 9.557 | 9.174 | 9.557 | 21,495 | +0.23(+2.50%) |
Oct 18, 2019 | 9.266 | 9.324 | 9.083 | 9.324 | 4,448 | +0.01(+0.09%) |
Oct 17, 2019 | 9.340 | 9.340 | 9.141 | 9.315 | 6,871 | +0.07(+0.72%) |
Oct 16, 2019 | 9.324 | 9.332 | 9.157 | 9.249 | 3,522 | -0.09(-0.98%) |
Oct 15, 2019 | 9.132 | 9.386 | 8.850 | 9.340 | 15,681 | +0.30(+3.31%) |
Oct 14, 2019 | 8.983 | 9.399 | 8.883 | 9.041 | 17,429 | -0.26(-2.77%) |
Oct 11, 2019 | 9.066 | 9.449 | 8.958 | 9.299 | 21,521 | +0.35(+3.90%) |
Oct 10, 2019 | 9.195 | 9.195 | 8.850 | 8.950 | 19,030 | +0.22(+2.48%) |
Oct 09, 2019 | 8.750 | 8.983 | 8.733 | 8.733 | 21,339 | -0.06(-0.66%) |
Oct 08, 2019 | 8.916 | 9.016 | 8.791 | 8.791 | 6,887 | -0.24(-2.67%) |
Oct 07, 2019 | 9.132 | 9.174 | 8.991 | 9.033 | 6,066 | -0.05(-0.55%) |
Oct 04, 2019 | 8.933 | 9.149 | 8.900 | 9.083 | 26,691 | +0.04(+0.46%) |
Oct 03, 2019 | 9.058 | 9.091 | 8.908 | 9.041 | 8,477 | -0.05(-0.55%) |
Oct 02, 2019 | 9.124 | 9.220 | 9.066 | 9.091 | 70,780 | -0.02(-0.18%) |
Oct 01, 2019 | 9.083 | 9.291 | 9.083 | 9.108 | 23,443 | +0.05(+0.55%) |
Sep 30, 2019 | 9.016 | 9.191 | 9.016 | 9.058 | 9,169 | -0.12(-1.27%) |
Sep 27, 2019 | 9.174 | 9.357 | 9.149 | 9.174 | 14,668 | +0.02(+0.18%) |
Sep 26, 2019 | 9.086 | 9.266 | 9.086 | 9.157 | 17,760 | -0.07(-0.81%) |
Sep 25, 2019 | 9.091 | 9.328 | 9.004 | 9.232 | 12,487 | +0.08(+0.91%) |
Sep 24, 2019 | 9.182 | 9.182 | 9.024 | 9.149 | 63,373 | +0.07(+0.73%) |
Sep 23, 2019 | 9.174 | 9.232 | 9.066 | 9.083 | 10,689 | -0.30(-3.19%) |
Sep 20, 2019 | 9.024 | 9.432 | 8.925 | 9.382 | 40,156 | +0.33(+3.68%) |
Sep 19, 2019 | 9.066 | 9.149 | 8.999 | 9.049 | 43,245 | +0.09(+1.02%) |
Sep 18, 2019 | 9.174 | 9.232 | 8.941 | 8.958 | 28,501 | -0.13(-1.46%) |
Sep 17, 2019 | 9.091 | 9.232 | 8.791 | 9.091 | 20,944 | +0.05(+0.55%) |
Sep 16, 2019 | 9.083 | 9.141 | 8.881 | 9.041 | 20,277 | -0.13(-1.45%) |
Sep 13, 2019 | 9.232 | 9.282 | 8.992 | 9.174 | 7,574 | +0.00(+0.00%) |
Sep 12, 2019 | 9.149 | 9.315 | 9.041 | 9.174 | 29,350 | +0.02(+0.27%) |
Sep 11, 2019 | 9.008 | 9.182 | 8.816 | 9.149 | 31,078 | +0.26(+2.90%) |
Sep 10, 2019 | 8.875 | 9.116 | 8.608 | 8.891 | 16,288 | +0.00(+0.00%) |
Sep 09, 2019 | 8.650 | 9.083 | 8.542 | 8.891 | 30,228 | +0.32(+3.79%) |
Sep 06, 2019 | 8.750 | 9.132 | 8.567 | 8.567 | 21,400 | -0.10(-1.20%) |
Sep 05, 2019 | 8.778 | 9.041 | 8.539 | 8.671 | 51,456 | +0.00(+0.00%) |
Sep 04, 2019 | 8.654 | 8.786 | 8.449 | 8.671 | 22,918 | +0.26(+3.13%) |
Sep 03, 2019 | 8.761 | 8.811 | 8.317 | 8.408 | 21,869 | -0.08(-0.97%) |
Aug 30, 2019 | 8.465 | 8.778 | 8.326 | 8.490 | 17,034 | -0.02(-0.19%) |
Aug 29, 2019 | 8.400 | 8.909 | 8.400 | 8.507 | 23,506 | +0.27(+3.29%) |
Aug 28, 2019 | 7.931 | 8.351 | 7.931 | 8.235 | 6,398 | +0.14(+1.73%) |
Aug 27, 2019 | 8.441 | 8.507 | 8.087 | 8.096 | 20,055 | -0.47(-5.47%) |
Aug 26, 2019 | 8.359 | 8.574 | 8.011 | 8.564 | 35,823 | +0.35(+4.20%) |
Aug 23, 2019 | 8.252 | 8.482 | 8.219 | 8.219 | 12,775 | -0.07(-0.89%) |
Aug 22, 2019 | 8.342 | 8.548 | 8.293 | 8.293 | 14,141 | -0.06(-0.69%) |
Aug 21, 2019 | 8.383 | 8.457 | 8.309 | 8.350 | 5,382 | -0.14(-1.65%) |
Aug 20, 2019 | 8.416 | 8.493 | 8.285 | 8.490 | 7,301 | +0.00(+0.00%) |
Aug 19, 2019 | 8.235 | 8.627 | 8.235 | 8.490 | 8,610 | +0.14(+1.67%) |
Aug 16, 2019 | 8.367 | 8.551 | 8.219 | 8.350 | 11,437 | +0.08(+0.99%) |
Aug 15, 2019 | 8.342 | 8.671 | 8.260 | 8.268 | 16,946 | +0.02(+0.30%) |
Aug 14, 2019 | 8.835 | 8.959 | 8.243 | 8.243 | 30,858 | -0.68(-7.64%) |
Aug 13, 2019 | 8.926 | 8.926 | 8.926 | 8.926 | 1,952 | +0.06(+0.65%) |
Aug 12, 2019 | 8.959 | 8.959 | 8.835 | 8.868 | 7,806 | -0.01(-0.09%) |
Aug 09, 2019 | 9.000 | 9.082 | 8.876 | 8.876 | 7,056 | -0.12(-1.37%) |
Aug 08, 2019 | 8.950 | 9.189 | 8.950 | 9.000 | 17,226 | +0.10(+1.11%) |
Aug 07, 2019 | 9.008 | 9.148 | 8.901 | 8.901 | 5,532 | -0.16(-1.81%) |
Aug 06, 2019 | 8.975 | 9.246 | 8.885 | 9.065 | 5,450 | +0.19(+2.13%) |
Aug 05, 2019 | 9.049 | 9.049 | 8.876 | 8.876 | 7,857 | -0.25(-2.79%) |
Aug 02, 2019 | 9.328 | 9.328 | 9.131 | 9.131 | 3,041 | -0.20(-2.11%) |
Aug 01, 2019 | 9.559 | 9.780 | 9.328 | 9.328 | 7,104 | -0.15(-1.56%) |
Jul 31, 2019 | 9.468 | 9.780 | 9.419 | 9.476 | 21,578 | -0.05(-0.52%) |
Jul 30, 2019 | 9.501 | 9.575 | 9.468 | 9.526 | 11,882 | +0.03(+0.35%) |
Jul 29, 2019 | 9.292 | 9.739 | 9.292 | 9.493 | 6,738 | -0.09(-0.94%) |
Jul 26, 2019 | 9.526 | 9.698 | 9.526 | 9.583 | 12,897 | +0.05(+0.52%) |
Jul 25, 2019 | 9.690 | 9.690 | 9.452 | 9.534 | 14,028 | +0.00(+0.00%) |
Jul 24, 2019 | 9.542 | 9.657 | 9.485 | 9.534 | 3,882 | +0.02(+0.26%) |
Jul 23, 2019 | 9.616 | 9.649 | 9.419 | 9.509 | 11,856 | -0.13(-1.36%) |
Jul 22, 2019 | 9.452 | 9.674 | 9.452 | 9.641 | 9,511 | +0.17(+1.82%) |
Jul 19, 2019 | 9.501 | 9.706 | 9.468 | 9.468 | 4,501 | -0.14(-1.45%) |
Jul 18, 2019 | 9.435 | 9.690 | 9.427 | 9.608 | 5,813 | +0.22(+2.36%) |
Jul 17, 2019 | 9.690 | 9.690 | 9.279 | 9.386 | 4,941 | -0.20(-2.06%) |
Jul 16, 2019 | 9.180 | 9.678 | 9.180 | 9.583 | 2,743 | +0.32(+3.46%) |
Jul 15, 2019 | 9.328 | 9.411 | 9.263 | 9.263 | 6,582 | -0.19(-2.00%) |
Jul 12, 2019 | 9.748 | 9.756 | 9.402 | 9.452 | 7,543 | +0.02(+0.26%) |
Jul 11, 2019 | 9.296 | 9.624 | 9.148 | 9.427 | 17,434 | +0.21(+2.23%) |
Jul 10, 2019 | 9.337 | 9.369 | 9.222 | 9.222 | 5,195 | -0.12(-1.23%) |
Jul 09, 2019 | 9.148 | 9.353 | 9.148 | 9.337 | 2,667 | +0.12(+1.34%) |
Jul 08, 2019 | 9.279 | 9.296 | 9.197 | 9.213 | 5,083 | -0.15(-1.58%) |
Jul 05, 2019 | 9.353 | 9.361 | 9.243 | 9.361 | 5,596 | +0.01(+0.09%) |
Jul 03, 2019 | 9.345 | 9.353 | 9.337 | 9.353 | 1,460 | +0.02(+0.26%) |
Jul 02, 2019 | 9.328 | 9.328 | 9.328 | 9.328 | 2,331 | -0.03(-0.35%) |
Jul 01, 2019 | 9.361 | 9.452 | 9.296 | 9.361 | 8,883 | -0.07(-0.70%) |
Jun 28, 2019 | 9.189 | 9.452 | 9.172 | 9.427 | 78,964 | +0.25(+2.78%) |
Jun 27, 2019 | 9.033 | 9.172 | 9.033 | 9.172 | 9,988 | +0.11(+1.18%) |
Jun 26, 2019 | 8.945 | 9.065 | 8.945 | 9.065 | 4,144 | +0.18(+2.04%) |
Jun 25, 2019 | 9.098 | 9.098 | 8.885 | 8.885 | 4,476 | -0.11(-1.19%) |
Jun 24, 2019 | 9.041 | 9.098 | 8.885 | 8.991 | 15,676 | -0.07(-0.82%) |
Jun 21, 2019 | 8.917 | 9.148 | 8.917 | 9.065 | 18,129 | +0.04(+0.46%) |
Jun 20, 2019 | 9.035 | 9.154 | 8.959 | 9.024 | 11,730 | -0.02(-0.27%) |
Jun 19, 2019 | 9.115 | 9.164 | 8.963 | 9.049 | 10,595 | -0.12(-1.34%) |
Jun 18, 2019 | 9.164 | 9.172 | 9.000 | 9.172 | 6,526 | +0.01(+0.09%) |
Jun 17, 2019 | 9.172 | 9.172 | 9.106 | 9.164 | 11,134 | +0.05(+0.54%) |
Jun 14, 2019 | 9.106 | 9.205 | 8.983 | 9.115 | 10,220 | -0.07(-0.81%) |
Jun 13, 2019 | 9.000 | 9.189 | 8.909 | 9.189 | 4,591 | +0.08(+0.90%) |
Jun 12, 2019 | 8.811 | 9.106 | 8.811 | 9.106 | 2,282 | -0.01(-0.09%) |
Jun 11, 2019 | 9.041 | 9.123 | 8.843 | 9.115 | 15,962 | -0.01(-0.09%) |
Jun 10, 2019 | 9.106 | 9.246 | 9.041 | 9.123 | 6,307 | -0.02(-0.27%) |
Jun 07, 2019 | 9.530 | 9.530 | 8.942 | 9.148 | 10,342 | -0.14(-1.50%) |
Jun 06, 2019 | 9.411 | 9.542 | 9.164 | 9.287 | 6,120 | -0.04(-0.44%) |
Jun 05, 2019 | 9.443 | 9.715 | 9.247 | 9.328 | 4,072 | -0.25(-2.66%) |
Jun 04, 2019 | 9.263 | 9.583 | 9.222 | 9.583 | 6,629 | +0.43(+4.67%) |
Jun 03, 2019 | 9.164 | 9.164 | 9.156 | 9.156 | 5,191 | +0.01(+0.09%) |
May 31, 2019 | 9.386 | 9.386 | 9.148 | 9.148 | 4,745 | -0.14(-1.46%) |
May 30, 2019 | 9.478 | 9.543 | 9.267 | 9.283 | 7,218 | -0.07(-0.78%) |
May 29, 2019 | 9.673 | 9.673 | 9.356 | 9.356 | 7,226 | -0.20(-2.04%) |
May 28, 2019 | 9.836 | 9.836 | 9.551 | 9.551 | 9,376 | -0.21(-2.16%) |
May 24, 2019 | 9.584 | 9.795 | 9.560 | 9.763 | 14,270 | +0.46(+4.89%) |
May 23, 2019 | 9.275 | 9.657 | 9.275 | 9.308 | 7,485 | -0.36(-3.70%) |
May 22, 2019 | 9.641 | 9.706 | 9.373 | 9.665 | 8,480 | -0.01(-0.08%) |
May 21, 2019 | 9.608 | 9.714 | 9.560 | 9.673 | 4,358 | -0.12(-1.24%) |
May 20, 2019 | 9.779 | 9.795 | 9.733 | 9.795 | 4,362 | +0.15(+1.60%) |
May 17, 2019 | 9.405 | 9.795 | 9.202 | 9.641 | 19,436 | +0.21(+2.24%) |
May 16, 2019 | 9.535 | 9.543 | 9.430 | 9.430 | 3,601 | +0.09(+0.96%) |
May 15, 2019 | 9.316 | 9.494 | 9.186 | 9.340 | 4,407 | -0.09(-0.95%) |
May 14, 2019 | 9.234 | 9.497 | 9.234 | 9.430 | 11,707 | +0.32(+3.48%) |
May 13, 2019 | 9.340 | 9.738 | 9.112 | 9.112 | 8,240 | -0.36(-3.78%) |
May 10, 2019 | 9.373 | 9.663 | 9.373 | 9.470 | 4,305 | +0.11(+1.13%) |
May 09, 2019 | 9.639 | 9.639 | 9.356 | 9.364 | 4,599 | -0.24(-2.54%) |
May 08, 2019 | 9.478 | 9.653 | 9.478 | 9.608 | 4,352 | +0.19(+1.98%) |
May 07, 2019 | 9.462 | 9.470 | 9.373 | 9.421 | 5,315 | -0.20(-2.03%) |
May 06, 2019 | 9.747 | 9.779 | 9.616 | 9.616 | 4,194 | -0.18(-1.83%) |
May 03, 2019 | 9.690 | 9.795 | 9.650 | 9.795 | 7,750 | +0.17(+1.77%) |
May 02, 2019 | 9.584 | 9.633 | 9.584 | 9.625 | 3,360 | +0.02(+0.25%) |
May 01, 2019 | 9.421 | 9.673 | 9.421 | 9.600 | 5,032 | -0.19(-1.91%) |
Apr 30, 2019 | 9.803 | 9.803 | 9.604 | 9.787 | 17,140 | -0.05(-0.50%) |
Apr 29, 2019 | 9.698 | 9.836 | 9.698 | 9.836 | 8,188 | +0.28(+2.89%) |
Apr 26, 2019 | 9.478 | 9.560 | 9.389 | 9.560 | 4,182 | +0.19(+1.99%) |
Apr 25, 2019 | 9.438 | 9.438 | 9.373 | 9.373 | 4,319 | -0.16(-1.71%) |
Apr 24, 2019 | 9.385 | 9.747 | 9.385 | 9.535 | 7,352 | +0.11(+1.12%) |
Apr 23, 2019 | 9.186 | 9.430 | 9.186 | 9.430 | 7,550 | +0.20(+2.20%) |
Apr 22, 2019 | 9.218 | 9.551 | 9.169 | 9.226 | 6,615 | -0.12(-1.30%) |
Apr 18, 2019 | 9.121 | 9.348 | 8.982 | 9.348 | 12,055 | -0.18(-1.88%) |
Apr 17, 2019 | 9.755 | 9.795 | 9.527 | 9.527 | 8,115 | -0.19(-1.92%) |
Apr 16, 2019 | 9.747 | 9.795 | 9.673 | 9.714 | 10,690 | +0.03(+0.34%) |
Apr 15, 2019 | 9.330 | 9.795 | 9.330 | 9.681 | 5,289 | +0.24(+2.58%) |
Apr 12, 2019 | 9.560 | 9.673 | 9.438 | 9.438 | 9,595 | -0.11(-1.19%) |
Apr 11, 2019 | 9.763 | 9.800 | 9.551 | 9.551 | 6,459 | -0.26(-2.65%) |
Apr 10, 2019 | 9.755 | 9.974 | 9.225 | 9.812 | 12,873 | +0.16(+1.68%) |
Apr 09, 2019 | 9.982 | 10.04 | 9.649 | 9.649 | 12,389 | -0.13(-1.33%) |
Apr 08, 2019 | 10.03 | 10.03 | 9.779 | 9.779 | 4,405 | -0.30(-2.98%) |
Apr 05, 2019 | 9.590 | 10.15 | 9.590 | 10.08 | 15,869 | +0.25(+2.56%) |
Apr 04, 2019 | 9.620 | 9.878 | 9.584 | 9.828 | 8,343 | +0.25(+2.63%) |
Apr 03, 2019 | 9.568 | 9.625 | 9.116 | 9.576 | 10,017 | +0.09(+0.94%) |
Apr 02, 2019 | 9.486 | 9.527 | 9.234 | 9.486 | 7,395 | +0.13(+1.39%) |
Apr 01, 2019 | 9.031 | 9.742 | 9.031 | 9.356 | 14,551 | +0.28(+3.04%) |
Mar 29, 2019 | 9.348 | 9.348 | 9.031 | 9.080 | 15,131 | -0.32(-3.37%) |
Mar 28, 2019 | 9.568 | 9.616 | 9.348 | 9.397 | 4,734 | +0.04(+0.43%) |
Mar 27, 2019 | 9.568 | 9.592 | 9.348 | 9.356 | 6,996 | -0.11(-1.20%) |
Mar 26, 2019 | 9.397 | 9.470 | 9.348 | 9.470 | 7,007 | +0.08(+0.87%) |
Mar 25, 2019 | 9.356 | 9.592 | 9.356 | 9.389 | 5,899 | +0.02(+0.17%) |
Mar 22, 2019 | 9.673 | 9.942 | 9.364 | 9.373 | 26,817 | -0.30(-3.11%) |
Mar 21, 2019 | 9.551 | 9.763 | 9.421 | 9.673 | 19,792 | -0.07(-0.75%) |
Mar 20, 2019 | 9.894 | 10.01 | 9.641 | 9.747 | 9,768 | +0.21(+2.22%) |
Mar 19, 2019 | 9.470 | 9.714 | 9.470 | 9.535 | 9,856 | -0.05(-0.51%) |
Mar 18, 2019 | 9.527 | 9.600 | 9.340 | 9.584 | 10,994 | +0.11(+1.20%) |
Mar 15, 2019 | 9.324 | 9.657 | 9.324 | 9.470 | 43,179 | +0.11(+1.22%) |
Mar 14, 2019 | 9.714 | 9.714 | 9.275 | 9.356 | 7,138 | -0.24(-2.46%) |
Mar 13, 2019 | 9.498 | 9.730 | 9.498 | 9.592 | 6,379 | -0.06(-0.59%) |
Mar 12, 2019 | 9.592 | 9.649 | 9.397 | 9.649 | 14,295 | +0.11(+1.19%) |
Mar 11, 2019 | 9.462 | 9.535 | 9.413 | 9.535 | 6,916 | +0.30(+3.26%) |
Mar 08, 2019 | 9.348 | 9.535 | 9.218 | 9.234 | 13,901 | -0.13(-1.43%) |
Mar 07, 2019 | 9.417 | 9.529 | 9.272 | 9.369 | 14,218 | +0.09(+0.95%) |
Mar 06, 2019 | 9.537 | 9.634 | 9.200 | 9.280 | 18,969 | -0.18(-1.95%) |
Mar 05, 2019 | 9.457 | 9.650 | 9.224 | 9.465 | 5,194 | -0.09(-0.93%) |
Mar 04, 2019 | 9.755 | 9.755 | 9.393 | 9.553 | 5,861 | -0.22(-2.22%) |
Mar 01, 2019 | 9.714 | 9.863 | 9.682 | 9.771 | 7,958 | -0.04(-0.41%) |
Feb 28, 2019 | 9.878 | 9.931 | 9.806 | 9.811 | 5,562 | +0.23(+2.43%) |
Feb 27, 2019 | 9.931 | 9.931 | 8.878 | 9.578 | 20,774 | -0.31(-3.09%) |
Feb 26, 2019 | 10.06 | 10.15 | 9.711 | 9.883 | 27,009 | -0.26(-2.54%) |
Feb 25, 2019 | 10.23 | 10.24 | 10.12 | 10.14 | 21,714 | -0.18(-1.72%) |
Feb 22, 2019 | 10.29 | 10.41 | 10.18 | 10.32 | 13,430 | +0.02(+0.24%) |
Feb 21, 2019 | 10.02 | 10.45 | 10.02 | 10.29 | 28,242 | +0.27(+2.73%) |
Feb 20, 2019 | 10.11 | 10.17 | 9.859 | 10.02 | 14,737 | -0.18(-1.73%) |
Feb 19, 2019 | 9.650 | 10.20 | 9.650 | 10.20 | 37,811 | +0.60(+6.20%) |
Feb 15, 2019 | 9.352 | 9.746 | 9.336 | 9.602 | 16,787 | +0.31(+3.38%) |
Feb 14, 2019 | 9.280 | 9.529 | 9.280 | 9.288 | 13,125 | +0.00(+0.00%) |
Feb 13, 2019 | 9.215 | 9.328 | 9.168 | 9.288 | 20,092 | +0.04(+0.43%) |
Feb 12, 2019 | 9.328 | 9.328 | 9.143 | 9.248 | 10,564 | +0.03(+0.35%) |
Feb 11, 2019 | 9.216 | 9.503 | 9.151 | 9.216 | 24,732 | +0.10(+1.06%) |
Feb 08, 2019 | 8.918 | 9.272 | 8.854 | 9.119 | 21,264 | +0.14(+1.52%) |
Feb 07, 2019 | 8.958 | 9.047 | 8.793 | 8.983 | 21,750 | -0.02(-0.18%) |
Feb 06, 2019 | 8.950 | 8.999 | 8.854 | 8.999 | 3,374 | +0.10(+1.08%) |
Feb 05, 2019 | 9.015 | 9.015 | 8.854 | 8.902 | 8,664 | -0.03(-0.36%) |
Feb 04, 2019 | 8.975 | 9.035 | 8.886 | 8.934 | 8,914 | -0.27(-2.97%) |
Feb 01, 2019 | 8.902 | 9.336 | 8.854 | 9.208 | 6,093 | +0.23(+2.60%) |
Jan 31, 2019 | 9.328 | 9.328 | 8.926 | 8.974 | 10,638 | -0.47(-5.02%) |
Jan 30, 2019 | 9.248 | 9.449 | 9.248 | 9.449 | 19,323 | +0.10(+1.03%) |
Jan 29, 2019 | 9.505 | 9.513 | 9.352 | 9.352 | 12,206 | +0.01(+0.09%) |
Jan 28, 2019 | 9.369 | 9.537 | 9.280 | 9.344 | 5,527 | +0.05(+0.52%) |
Jan 25, 2019 | 9.393 | 9.393 | 9.248 | 9.296 | 7,212 | -0.10(-1.03%) |
Jan 24, 2019 | 9.537 | 9.537 | 9.393 | 9.393 | 5,930 | -0.07(-0.76%) |
Jan 23, 2019 | 9.457 | 9.505 | 9.365 | 9.465 | 22,661 | +0.01(+0.09%) |
Jan 22, 2019 | 9.320 | 9.570 | 9.320 | 9.457 | 4,838 | +0.06(+0.69%) |
Jan 18, 2019 | 9.497 | 9.867 | 9.304 | 9.393 | 16,290 | -0.08(-0.85%) |
Jan 17, 2019 | 9.658 | 9.795 | 9.465 | 9.473 | 14,574 | -0.26(-2.64%) |
Jan 16, 2019 | 9.641 | 9.990 | 9.570 | 9.730 | 13,462 | +0.09(+0.92%) |
Jan 15, 2019 | 9.738 | 9.811 | 9.497 | 9.642 | 15,195 | -0.02(-0.17%) |
Jan 14, 2019 | 9.954 | 9.954 | 9.658 | 9.658 | 8,988 | -0.44(-4.38%) |
Jan 11, 2019 | 10.04 | 10.12 | 9.722 | 10.10 | 11,316 | +0.02(+0.24%) |
Jan 10, 2019 | 10.21 | 10.21 | 10.08 | 10.08 | 2,994 | -0.21(-2.03%) |
Jan 09, 2019 | 10.28 | 10.29 | 10.10 | 10.29 | 6,312 | +0.10(+1.03%) |
Jan 08, 2019 | 10.15 | 10.32 | 10.05 | 10.18 | 6,884 | +0.03(+0.32%) |
Jan 07, 2019 | 9.264 | 10.15 | 8.846 | 10.15 | 19,753 | +0.83(+8.89%) |
Jan 04, 2019 | 9.015 | 9.328 | 9.015 | 9.320 | 11,316 | +0.30(+3.30%) |
Jan 03, 2019 | 9.240 | 9.320 | 9.023 | 9.023 | 4,037 | -0.19(-2.09%) |
Jan 02, 2019 | 9.200 | 9.224 | 8.943 | 9.216 | 4,024 | +0.01(+0.09%) |
Dec 31, 2018 | 9.312 | 9.328 | 8.942 | 9.208 | 11,440 | +0.01(+0.09%) |
Dec 28, 2018 | 9.473 | 9.473 | 8.524 | 9.200 | 9,077 | +0.43(+4.95%) |
Dec 27, 2018 | 8.814 | 8.890 | 8.444 | 8.765 | 28,628 | -0.10(-1.18%) |
Dec 26, 2018 | 8.846 | 9.143 | 8.830 | 8.870 | 16,863 | +0.01(+0.09%) |
Dec 24, 2018 | 9.248 | 9.248 | 8.862 | 8.862 | 11,316 | -0.37(-4.01%) |
Dec 21, 2018 | 9.256 | 9.393 | 8.991 | 9.232 | 47,626 | -0.11(-1.20%) |
Dec 20, 2018 | 9.167 | 9.626 | 9.167 | 9.344 | 18,909 | +0.23(+2.47%) |
Dec 19, 2018 | 9.007 | 9.320 | 9.007 | 9.119 | 8,569 | +0.23(+2.62%) |
Dec 18, 2018 | 8.974 | 9.063 | 8.862 | 8.886 | 19,156 | +0.04(+0.45%) |
Dec 17, 2018 | 8.934 | 9.119 | 8.846 | 8.846 | 29,221 | -0.03(-0.36%) |
Dec 14, 2018 | 9.087 | 9.208 | 8.878 | 8.878 | 9,699 | -0.30(-3.24%) |
Dec 13, 2018 | 9.489 | 9.497 | 9.103 | 9.176 | 17,109 | -0.18(-1.98%) |
Dec 12, 2018 | 8.942 | 9.360 | 8.926 | 9.360 | 15,808 | +0.43(+4.86%) |
Dec 11, 2018 | 8.958 | 8.966 | 8.894 | 8.926 | 4,109 | -0.10(-1.07%) |
Dec 10, 2018 | 8.950 | 9.143 | 8.862 | 9.023 | 18,286 | -0.13(-1.41%) |
Dec 07, 2018 | 9.111 | 9.151 | 9.079 | 9.151 | 7,709 | -0.12(-1.34%) |
Dec 06, 2018 | 9.459 | 9.488 | 9.228 | 9.276 | 8,097 | -0.06(-0.68%) |
Dec 04, 2018 | 9.642 | 9.642 | 9.308 | 9.340 | 17,723 | -0.29(-3.06%) |
Dec 03, 2018 | 9.610 | 9.706 | 9.364 | 9.634 | 14,216 | +0.21(+2.19%) |
Nov 30, 2018 | 9.475 | 9.626 | 9.372 | 9.427 | 15,586 | -0.14(-1.41%) |
Nov 29, 2018 | 9.467 | 9.706 | 9.332 | 9.562 | 5,513 | +0.06(+0.67%) |
Nov 28, 2018 | 9.387 | 9.777 | 9.387 | 9.499 | 5,994 | +0.14(+1.53%) |
Nov 27, 2018 | 9.395 | 9.547 | 9.300 | 9.356 | 10,890 | -0.04(-0.42%) |
Nov 26, 2018 | 9.547 | 9.547 | 9.313 | 9.395 | 7,007 | -0.15(-1.58%) |
Nov 23, 2018 | 9.459 | 9.547 | 9.427 | 9.547 | 3,016 | +0.00(+0.00%) |
Nov 21, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.40(+4.35%) | |
Nov 20, 2018 | 9.157 | 9.292 | 9.149 | 9.149 | 10,658 | -0.02(-0.17%) |
Nov 19, 2018 | 9.316 | 9.324 | 9.149 | 9.165 | 16,024 | -0.19(-2.04%) |
Nov 16, 2018 | 9.507 | 9.618 | 9.356 | 9.356 | 8,421 | -0.21(-2.16%) |
Nov 15, 2018 | 9.459 | 9.578 | 9.276 | 9.562 | 5,513 | +0.09(+0.92%) |
Nov 14, 2018 | 9.737 | 9.737 | 9.403 | 9.475 | 6,193 | -0.19(-1.98%) |
Nov 13, 2018 | 9.674 | 9.769 | 9.551 | 9.666 | 4,781 | +0.16(+1.67%) |
Nov 12, 2018 | 9.626 | 9.626 | 9.507 | 9.507 | 5,026 | -0.17(-1.73%) |
Nov 09, 2018 | 9.881 | 9.881 | 9.610 | 9.674 | 9,427 | +0.05(+0.50%) |
Nov 08, 2018 | 9.753 | 9.753 | 9.507 | 9.626 | 7,925 | -0.12(-1.22%) |
Nov 07, 2018 | 9.642 | 9.777 | 9.642 | 9.745 | 21,754 | +0.02(+0.25%) |
Nov 06, 2018 | 9.745 | 9.785 | 9.641 | 9.722 | 7,026 | -0.06(-0.65%) |
Nov 05, 2018 | 9.427 | 9.825 | 9.348 | 9.785 | 20,847 | -0.05(-0.49%) |
Nov 02, 2018 | 10.20 | 10.20 | 9.690 | 9.833 | 9,301 | -0.21(-2.14%) |