Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 9.777 | 10.22 | 9.507 | 10.05 | 16,239 | +0.74(+7.95%) |
Oct 31, 2018 | 9.061 | 9.324 | 9.029 | 9.308 | 13,634 | +0.36(+4.00%) |
Oct 30, 2018 | 8.862 | 8.950 | 8.862 | 8.950 | 4,777 | -0.04(-0.44%) |
Oct 29, 2018 | 8.998 | 8.998 | 8.807 | 8.990 | 5,730 | +0.12(+1.35%) |
Oct 26, 2018 | 9.157 | 9.411 | 8.870 | 8.870 | 14,958 | -0.41(-4.37%) |
Oct 25, 2018 | 9.212 | 9.475 | 8.926 | 9.276 | 13,947 | +0.14(+1.48%) |
Oct 24, 2018 | 9.642 | 9.642 | 8.982 | 9.141 | 6,594 | -0.12(-1.29%) |
Oct 23, 2018 | 9.061 | 9.523 | 8.870 | 9.260 | 6,323 | -0.28(-2.92%) |
Oct 22, 2018 | 8.843 | 9.730 | 8.843 | 9.539 | 5,403 | +0.10(+1.10%) |
Oct 19, 2018 | 9.674 | 9.674 | 9.427 | 9.435 | 9,804 | -0.25(-2.55%) |
Oct 18, 2018 | 9.492 | 9.682 | 9.492 | 9.682 | 8,928 | +0.13(+1.33%) |
Oct 17, 2018 | 9.459 | 9.638 | 9.411 | 9.555 | 15,717 | +0.01(+0.08%) |
Oct 16, 2018 | 9.467 | 9.547 | 9.467 | 9.547 | 10,319 | +0.06(+0.59%) |
Oct 15, 2018 | 9.499 | 9.523 | 9.403 | 9.491 | 10,748 | +0.02(+0.17%) |
Oct 12, 2018 | 9.662 | 9.690 | 9.272 | 9.475 | 34,064 | -0.25(-2.54%) |
Oct 11, 2018 | 9.809 | 9.865 | 9.666 | 9.722 | 7,357 | -0.10(-1.05%) |
Oct 10, 2018 | 9.825 | 9.960 | 9.825 | 9.825 | 9,435 | +0.00(+0.00%) |
Oct 09, 2018 | 9.952 | 10.06 | 9.825 | 9.825 | 11,096 | -0.13(-1.28%) |
Oct 08, 2018 | 9.976 | 10.05 | 9.944 | 9.952 | 5,554 | +0.01(+0.08%) |
Oct 05, 2018 | 10.00 | 10.06 | 9.944 | 9.944 | 5,279 | -0.02(-0.24%) |
Oct 04, 2018 | 10.03 | 10.03 | 9.968 | 9.968 | 6,049 | -0.13(-1.26%) |
Oct 03, 2018 | 10.18 | 10.18 | 10.05 | 10.10 | 13,624 | -0.11(-1.09%) |
Oct 02, 2018 | 10.11 | 10.26 | 10.11 | 10.21 | 40,273 | +0.13(+1.26%) |
Oct 01, 2018 | 10.22 | 10.24 | 10.07 | 10.08 | 12,114 | -0.14(-1.40%) |
Sep 28, 2018 | 9.905 | 10.22 | 9.785 | 10.22 | 12,569 | +0.36(+3.63%) |
Sep 27, 2018 | 9.825 | 9.944 | 9.785 | 9.865 | 10,077 | -0.20(-1.98%) |
Sep 26, 2018 | 10.08 | 10.14 | 10.06 | 10.06 | 4,498 | -0.16(-1.56%) |
Sep 25, 2018 | 10.22 | 10.22 | 10.06 | 10.22 | 6,101 | +0.08(+0.78%) |
Sep 24, 2018 | 10.06 | 10.30 | 10.06 | 10.14 | 10,146 | -0.16(-1.54%) |
Sep 21, 2018 | 9.825 | 10.30 | 9.825 | 10.30 | 67,249 | +0.40(+4.02%) |
Sep 20, 2018 | 9.761 | 9.944 | 9.586 | 9.905 | 21,254 | +0.12(+1.22%) |
Sep 19, 2018 | 9.952 | 10.18 | 9.745 | 9.785 | 13,733 | -0.40(-3.91%) |
Sep 18, 2018 | 10.58 | 10.58 | 10.14 | 10.18 | 7,858 | -0.24(-2.29%) |
Sep 17, 2018 | 10.34 | 10.54 | 10.34 | 10.42 | 17,755 | +0.12(+1.16%) |
Sep 14, 2018 | 10.02 | 10.34 | 10.02 | 10.30 | 12,318 | +0.24(+2.37%) |
Sep 13, 2018 | 10.14 | 10.26 | 10.02 | 10.06 | 9,330 | -0.16(-1.56%) |
Sep 12, 2018 | 10.47 | 10.47 | 10.14 | 10.22 | 20,074 | -0.28(-2.65%) |
Sep 11, 2018 | 10.74 | 10.74 | 10.46 | 10.50 | 13,023 | -0.32(-2.94%) |
Sep 10, 2018 | 10.90 | 10.90 | 10.74 | 10.82 | 4,884 | +0.00(+0.00%) |
Sep 07, 2018 | 10.74 | 10.86 | 10.46 | 10.82 | 12,192 | +0.14(+1.30%) |
Sep 06, 2018 | 10.36 | 10.68 | 10.36 | 10.68 | 11,745 | +0.32(+3.04%) |
Sep 05, 2018 | 10.33 | 10.44 | 10.33 | 10.36 | 4,507 | +0.00(+0.00%) |
Sep 04, 2018 | 10.44 | 10.48 | 10.36 | 10.36 | 12,311 | -0.12(-1.13%) |
Aug 31, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.08(+0.76%) | |
Aug 30, 2018 | 10.44 | 10.52 | 10.36 | 10.40 | 20,561 | +0.00(+0.00%) |
Aug 29, 2018 | 10.33 | 10.44 | 10.33 | 10.40 | 5,488 | +0.04(+0.38%) |
Aug 28, 2018 | 10.34 | 10.44 | 10.29 | 10.36 | 3,972 | +0.08(+0.77%) |
Aug 27, 2018 | 10.29 | 10.36 | 10.29 | 10.29 | 4,931 | -0.04(-0.38%) |
Aug 24, 2018 | 10.44 | 10.52 | 10.33 | 10.33 | 5,709 | -0.16(-1.50%) |
Aug 23, 2018 | 10.40 | 10.48 | 10.36 | 10.48 | 10,464 | +0.12(+1.14%) |
Aug 22, 2018 | 10.44 | 10.44 | 10.33 | 10.36 | 14,097 | +0.00(+0.00%) |
Aug 21, 2018 | 10.33 | 10.44 | 10.25 | 10.36 | 10,785 | +0.00(+0.00%) |
Aug 20, 2018 | 10.25 | 10.56 | 10.23 | 10.36 | 28,328 | +0.20(+1.94%) |
Aug 17, 2018 | 9.813 | 10.25 | 9.778 | 10.17 | 6,724 | +0.28(+2.79%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.805 | 9.892 | 10,835 | -0.04(-0.40%) |
Aug 15, 2018 | 10.25 | 10.25 | 9.813 | 9.931 | 18,388 | -0.55(-5.26%) |
Aug 14, 2018 | 10.17 | 10.56 | 10.17 | 10.48 | 2,911 | +0.00(+0.00%) |
Aug 13, 2018 | 10.48 | 10.62 | 10.33 | 10.48 | 8,280 | -0.12(-1.12%) |
Aug 10, 2018 | 10.56 | 10.64 | 10.56 | 10.60 | 1,395 | -0.08(-0.74%) |
Aug 09, 2018 | 10.64 | 10.68 | 10.56 | 10.68 | 3,557 | +0.08(+0.74%) |
Aug 08, 2018 | 10.77 | 10.77 | 10.60 | 10.60 | 2,763 | +0.00(+0.00%) |
Aug 07, 2018 | 10.76 | 10.84 | 10.56 | 10.60 | 3,513 | -0.08(-0.74%) |
Aug 06, 2018 | 10.56 | 10.68 | 10.56 | 10.68 | 2,273 | +0.28(+2.65%) |
Aug 03, 2018 | 9.774 | 10.44 | 9.498 | 10.40 | 17,381 | -0.16(-1.49%) |
Aug 02, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 1,971 | +0.00(+0.00%) |
Aug 01, 2018 | 10.48 | 10.84 | 10.48 | 10.56 | 5,792 | +0.00(+0.00%) |
Jul 31, 2018 | 10.52 | 10.64 | 10.42 | 10.56 | 9,459 | +0.16(+1.52%) |
Jul 30, 2018 | 10.56 | 10.64 | 10.40 | 10.40 | 4,073 | -0.16(-1.49%) |
Jul 27, 2018 | 10.77 | 10.78 | 10.56 | 10.56 | 9,515 | -0.32(-2.90%) |
Jul 26, 2018 | 10.88 | 10.88 | 10.83 | 10.88 | 4,630 | +0.08(+0.73%) |
Jul 25, 2018 | 10.76 | 10.88 | 10.76 | 10.80 | 3,934 | -0.04(-0.36%) |
Jul 24, 2018 | 11.03 | 11.03 | 10.84 | 10.84 | 5,752 | -0.04(-0.36%) |
Jul 23, 2018 | 10.84 | 10.88 | 10.84 | 10.88 | 3,534 | -0.16(-1.43%) |
Jul 20, 2018 | 10.92 | 11.11 | 10.84 | 11.03 | 6,443 | +0.08(+0.72%) |
Jul 19, 2018 | 10.88 | 11.00 | 10.88 | 10.96 | 5,542 | +0.00(+0.00%) |
Jul 18, 2018 | 11.02 | 11.07 | 10.94 | 10.96 | 5,022 | -0.08(-0.71%) |
Jul 17, 2018 | 11.07 | 11.12 | 10.96 | 11.03 | 4,331 | -0.04(-0.36%) |
Jul 16, 2018 | 11.03 | 11.07 | 10.92 | 11.07 | 12,457 | +0.24(+2.18%) |
Jul 13, 2018 | 11.11 | 11.11 | 10.72 | 10.84 | 5,752 | -0.20(-1.79%) |
Jul 12, 2018 | 10.88 | 11.05 | 10.88 | 11.03 | 5,072 | +0.00(+0.00%) |
Jul 11, 2018 | 11.00 | 11.15 | 10.96 | 11.03 | 6,966 | -0.20(-1.75%) |
Jul 10, 2018 | 11.39 | 11.43 | 11.15 | 11.23 | 11,496 | +0.00(+0.00%) |
Jul 09, 2018 | 11.07 | 11.31 | 11.07 | 11.23 | 8,582 | +0.16(+1.42%) |
Jul 06, 2018 | 11.07 | 11.07 | 10.91 | 11.07 | 7,985 | -0.04(-0.35%) |
Jul 05, 2018 | 11.17 | 11.19 | 11.00 | 11.11 | 8,219 | +0.00(+0.00%) |
Jul 03, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.16(+1.44%) |