Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.44 | 10.50 | 10.38 | 10.49 | 126,030 | +0.09(+0.89%) |
Jul 30, 2019 | 10.27 | 10.39 | 10.26 | 10.39 | 47,478 | +0.08(+0.77%) |
Jul 29, 2019 | 10.30 | 10.35 | 10.24 | 10.31 | 88,857 | +0.02(+0.19%) |
Jul 26, 2019 | 10.31 | 10.37 | 10.27 | 10.29 | 107,325 | +0.00(+0.00%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.28 | 10.29 | 62,229 | -0.06(-0.58%) |
Jul 24, 2019 | 10.35 | 10.42 | 10.31 | 10.35 | 62,946 | +0.03(+0.26%) |
Jul 23, 2019 | 10.29 | 10.40 | 10.24 | 10.33 | 69,918 | +0.07(+0.70%) |
Jul 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 62,344 | -0.03(-0.26%) |
Jul 19, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 51,985 | -0.05(-0.51%) |
Jul 18, 2019 | 10.33 | 10.36 | 10.32 | 10.34 | 48,118 | -0.02(-0.16%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.34 | 10.35 | 60,055 | -0.01(-0.10%) |
Jul 16, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 66,241 | +0.03(+0.32%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.30 | 10.33 | 55,446 | +0.01(+0.06%) |
Jul 12, 2019 | 10.29 | 10.36 | 10.29 | 10.32 | 46,209 | +0.02(+0.19%) |
Jul 11, 2019 | 10.29 | 10.34 | 10.26 | 10.30 | 81,600 | +0.03(+0.32%) |
Jul 10, 2019 | 10.20 | 10.32 | 10.15 | 10.27 | 105,536 | +0.09(+0.84%) |
Jul 09, 2019 | 10.12 | 10.20 | 10.11 | 10.18 | 54,534 | +0.06(+0.58%) |
Jul 08, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 49,914 | -0.03(-0.32%) |
Jul 05, 2019 | 10.16 | 10.20 | 10.14 | 10.16 | 83,905 | -0.05(-0.45%) |
Jul 03, 2019 | 10.21 | 10.26 | 10.19 | 10.20 | 29,944 | +0.01(+0.13%) |
Jul 02, 2019 | 10.20 | 10.24 | 10.14 | 10.19 | 63,107 | -0.01(-0.13%) |
Jul 01, 2019 | 10.39 | 10.39 | 10.13 | 10.20 | 156,256 | -0.09(-0.89%) |
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,426 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.11 | 10.17 | 56,276 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.18 | 10.08 | 10.12 | 69,983 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.09 | 72,908 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,458 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,073 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,340 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,356 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,989 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,936 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,417 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.04 | 9.976 | 10.02 | 121,623 | +0.04(+0.39%) |
Jun 12, 2019 | 9.990 | 10.06 | 9.944 | 9.983 | 103,964 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.04 | 10.04 | 93,287 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,235 | +0.06(+0.59%) |
Jun 07, 2019 | 9.996 | 10.04 | 9.996 | 10.01 | 117,397 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.996 | 9.878 | 9.976 | 93,131 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.944 | 9.963 | 99,639 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.983 | 9.852 | 9.976 | 128,638 | +0.14(+1.46%) |
Jun 03, 2019 | 9.931 | 9.937 | 9.801 | 9.833 | 72,973 | -0.08(-0.86%) |
May 31, 2019 | 9.950 | 9.950 | 9.813 | 9.918 | 110,815 | -0.07(-0.65%) |
May 30, 2019 | 10.03 | 10.10 | 9.957 | 9.983 | 77,578 | -0.03(-0.33%) |
May 29, 2019 | 9.996 | 10.07 | 9.970 | 10.02 | 135,253 | -0.08(-0.78%) |
May 28, 2019 | 10.16 | 10.20 | 10.09 | 10.09 | 46,227 | -0.10(-1.03%) |
May 24, 2019 | 10.26 | 10.26 | 10.13 | 10.20 | 42,703 | -0.01(-0.13%) |
May 23, 2019 | 10.22 | 10.23 | 10.14 | 10.21 | 104,843 | -0.09(-0.84%) |
May 22, 2019 | 10.30 | 10.37 | 10.25 | 10.30 | 69,797 | +0.00(+0.00%) |
May 21, 2019 | 10.25 | 10.31 | 10.25 | 10.30 | 73,883 | +0.08(+0.76%) |
May 20, 2019 | 10.22 | 10.24 | 10.15 | 10.22 | 52,896 | -0.06(-0.57%) |
May 17, 2019 | 10.30 | 10.32 | 10.22 | 10.28 | 75,821 | -0.05(-0.50%) |
May 16, 2019 | 10.35 | 10.42 | 10.32 | 10.33 | 70,717 | -0.01(-0.13%) |
May 15, 2019 | 10.22 | 10.36 | 10.19 | 10.34 | 61,748 | +0.10(+0.95%) |
May 14, 2019 | 10.23 | 10.30 | 10.20 | 10.25 | 112,373 | +0.01(+0.13%) |
May 13, 2019 | 10.27 | 10.32 | 10.13 | 10.23 | 116,548 | -0.17(-1.62%) |
May 10, 2019 | 10.35 | 10.41 | 10.27 | 10.40 | 61,335 | +0.01(+0.13%) |
May 09, 2019 | 10.39 | 10.42 | 10.28 | 10.39 | 56,572 | -0.05(-0.50%) |
May 08, 2019 | 10.39 | 10.49 | 10.33 | 10.44 | 56,581 | +0.04(+0.37%) |
May 07, 2019 | 10.41 | 10.45 | 10.27 | 10.40 | 111,753 | -0.05(-0.43%) |
May 06, 2019 | 10.29 | 10.45 | 10.27 | 10.45 | 48,712 | +0.05(+0.44%) |
May 03, 2019 | 10.37 | 10.44 | 10.34 | 10.40 | 33,595 | +0.05(+0.50%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 39,732 | -0.05(-0.50%) |
May 01, 2019 | 10.39 | 10.43 | 10.35 | 10.40 | 53,178 | +0.02(+0.19%) |
Apr 30, 2019 | 10.37 | 10.38 | 10.32 | 10.38 | 118,147 | +0.01(+0.12%) |
Apr 29, 2019 | 10.27 | 10.37 | 10.24 | 10.37 | 70,432 | +0.10(+1.01%) |
Apr 26, 2019 | 10.25 | 10.27 | 10.19 | 10.27 | 73,201 | +0.04(+0.38%) |
Apr 25, 2019 | 10.21 | 10.23 | 10.16 | 10.23 | 57,210 | +0.01(+0.11%) |
Apr 24, 2019 | 10.31 | 10.31 | 10.22 | 10.22 | 42,549 | -0.08(-0.80%) |
Apr 23, 2019 | 10.30 | 10.30 | 10.24 | 10.30 | 56,101 | +0.01(+0.13%) |
Apr 22, 2019 | 10.19 | 10.28 | 10.14 | 10.28 | 81,204 | +0.08(+0.75%) |
Apr 18, 2019 | 10.16 | 10.23 | 10.14 | 10.21 | 75,566 | +0.07(+0.70%) |
Apr 17, 2019 | 10.14 | 10.17 | 10.11 | 10.14 | 103,532 | +0.03(+0.25%) |
Apr 16, 2019 | 10.11 | 10.12 | 10.06 | 10.11 | 75,456 | +0.05(+0.45%) |
Apr 15, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 78,767 | +0.05(+0.45%) |
Apr 12, 2019 | 10.15 | 10.16 | 10.02 | 10.02 | 101,789 | -0.09(-0.89%) |
Apr 11, 2019 | 10.00 | 10.11 | 9.970 | 10.11 | 154,047 | +0.14(+1.42%) |
Apr 10, 2019 | 10.01 | 10.02 | 9.931 | 9.970 | 127,800 | +0.01(+0.06%) |
Apr 09, 2019 | 9.983 | 10.01 | 9.931 | 9.963 | 55,757 | -0.04(-0.39%) |
Apr 08, 2019 | 9.970 | 10.03 | 9.963 | 10.00 | 86,544 | +0.04(+0.39%) |
Apr 05, 2019 | 10.12 | 10.12 | 9.912 | 9.963 | 134,374 | -0.10(-0.96%) |
Apr 04, 2019 | 10.14 | 10.14 | 10.06 | 10.06 | 114,569 | -0.05(-0.45%) |
Apr 03, 2019 | 10.18 | 10.18 | 10.10 | 10.11 | 80,078 | -0.01(-0.06%) |
Apr 02, 2019 | 10.14 | 10.15 | 10.09 | 10.11 | 77,682 | -0.01(-0.06%) |
Apr 01, 2019 | 10.17 | 10.19 | 10.10 | 10.12 | 147,823 | +0.05(+0.51%) |
Mar 29, 2019 | 10.19 | 10.19 | 10.07 | 10.07 | 122,892 | -0.04(-0.38%) |
Mar 28, 2019 | 10.00 | 10.11 | 9.935 | 10.11 | 146,816 | +0.12(+1.16%) |
Mar 27, 2019 | 9.860 | 9.989 | 9.835 | 9.989 | 107,420 | +0.15(+1.51%) |
Mar 26, 2019 | 9.828 | 9.847 | 9.770 | 9.841 | 80,544 | +0.08(+0.86%) |
Mar 25, 2019 | 9.860 | 9.866 | 9.719 | 9.757 | 68,394 | -0.14(-1.37%) |
Mar 22, 2019 | 9.944 | 10.01 | 9.826 | 9.893 | 63,928 | -0.09(-0.90%) |
Mar 21, 2019 | 9.931 | 9.983 | 9.744 | 9.983 | 212,354 | -0.07(-0.71%) |
Mar 20, 2019 | 10.14 | 10.26 | 9.944 | 10.05 | 132,756 | -0.14(-1.34%) |
Mar 19, 2019 | 10.13 | 10.20 | 10.05 | 10.19 | 80,789 | +0.09(+0.89%) |
Mar 18, 2019 | 10.12 | 10.15 | 10.02 | 10.10 | 101,733 | -0.03(-0.32%) |
Mar 15, 2019 | 10.07 | 10.14 | 9.947 | 10.13 | 151,071 | +0.11(+1.09%) |
Mar 14, 2019 | 10.05 | 10.07 | 9.941 | 10.02 | 94,701 | +0.03(+0.26%) |
Mar 13, 2019 | 9.864 | 9.998 | 9.861 | 9.998 | 53,181 | +0.12(+1.23%) |
Mar 12, 2019 | 9.819 | 9.889 | 9.781 | 9.877 | 72,833 | +0.10(+1.05%) |
Mar 11, 2019 | 9.691 | 9.800 | 9.666 | 9.774 | 52,796 | +0.12(+1.19%) |
Mar 08, 2019 | 9.563 | 9.685 | 9.518 | 9.659 | 101,547 | +0.05(+0.53%) |
Mar 07, 2019 | 9.665 | 9.705 | 9.573 | 9.608 | 80,232 | -0.08(-0.79%) |
Mar 06, 2019 | 9.749 | 9.749 | 9.675 | 9.685 | 64,365 | -0.05(-0.53%) |
Mar 05, 2019 | 9.723 | 9.857 | 9.665 | 9.736 | 160,838 | +0.03(+0.33%) |
Mar 04, 2019 | 9.755 | 9.755 | 9.665 | 9.704 | 86,968 | -0.03(-0.33%) |
Mar 01, 2019 | 9.710 | 9.736 | 9.665 | 9.736 | 66,865 | +0.09(+0.93%) |
Feb 28, 2019 | 9.704 | 9.704 | 9.627 | 9.646 | 81,274 | -0.01(-0.13%) |
Feb 27, 2019 | 9.601 | 9.665 | 9.563 | 9.659 | 87,673 | +0.06(+0.60%) |
Feb 26, 2019 | 9.589 | 9.627 | 9.582 | 9.601 | 71,280 | +0.03(+0.27%) |
Feb 25, 2019 | 9.685 | 9.685 | 9.569 | 9.576 | 72,608 | -0.06(-0.60%) |
Feb 22, 2019 | 9.665 | 9.685 | 9.614 | 9.633 | 78,582 | +0.01(+0.07%) |
Feb 21, 2019 | 9.518 | 9.627 | 9.473 | 9.627 | 78,544 | +0.08(+0.80%) |
Feb 20, 2019 | 9.704 | 9.728 | 9.505 | 9.550 | 148,678 | -0.12(-1.27%) |
Feb 19, 2019 | 9.527 | 9.673 | 9.482 | 9.673 | 109,432 | +0.14(+1.47%) |
Feb 15, 2019 | 9.527 | 9.606 | 9.502 | 9.533 | 50,035 | +0.06(+0.60%) |
Feb 14, 2019 | 9.482 | 9.603 | 9.451 | 9.476 | 95,365 | -0.03(-0.33%) |
Feb 13, 2019 | 9.533 | 9.533 | 9.432 | 9.508 | 87,936 | +0.04(+0.40%) |
Feb 12, 2019 | 9.400 | 9.521 | 9.400 | 9.470 | 95,334 | +0.13(+1.36%) |
Feb 11, 2019 | 9.374 | 9.521 | 9.343 | 9.343 | 71,295 | +0.04(+0.41%) |
Feb 08, 2019 | 9.304 | 9.349 | 9.298 | 9.304 | 69,545 | -0.01(-0.14%) |
Feb 07, 2019 | 9.374 | 9.380 | 9.257 | 9.317 | 143,993 | -0.07(-0.74%) |
Feb 06, 2019 | 9.406 | 9.412 | 9.374 | 9.387 | 58,610 | +0.00(+0.00%) |
Feb 05, 2019 | 9.444 | 9.451 | 9.381 | 9.387 | 115,210 | -0.02(-0.20%) |
Feb 04, 2019 | 9.400 | 9.425 | 9.374 | 9.406 | 131,481 | +0.04(+0.41%) |
Feb 01, 2019 | 9.368 | 9.393 | 9.330 | 9.368 | 153,567 | +0.04(+0.41%) |
Jan 31, 2019 | 9.279 | 9.374 | 9.263 | 9.330 | 198,139 | +0.08(+0.82%) |
Jan 30, 2019 | 9.146 | 9.269 | 9.134 | 9.254 | 158,723 | +0.17(+1.89%) |
Jan 29, 2019 | 9.031 | 9.127 | 9.031 | 9.082 | 229,015 | +0.06(+0.63%) |
Jan 28, 2019 | 9.044 | 9.076 | 8.961 | 9.025 | 188,047 | -0.06(-0.70%) |
Jan 25, 2019 | 9.076 | 9.107 | 9.057 | 9.088 | 293,288 | +0.01(+0.14%) |
Jan 24, 2019 | 9.120 | 9.152 | 9.063 | 9.076 | 90,647 | -0.01(-0.14%) |
Jan 23, 2019 | 9.069 | 9.190 | 9.063 | 9.088 | 89,630 | +0.02(+0.20%) |
Jan 22, 2019 | 9.121 | 9.171 | 9.045 | 9.071 | 206,123 | -0.16(-1.71%) |
Jan 18, 2019 | 9.254 | 9.266 | 9.216 | 9.228 | 59,450 | +0.04(+0.41%) |
Jan 17, 2019 | 9.140 | 9.191 | 9.070 | 9.190 | 89,426 | +0.06(+0.69%) |
Jan 16, 2019 | 9.090 | 9.165 | 9.039 | 9.127 | 133,095 | -0.02(-0.21%) |
Jan 15, 2019 | 9.026 | 9.146 | 8.995 | 9.146 | 118,532 | +0.15(+1.61%) |
Jan 14, 2019 | 8.982 | 9.001 | 8.930 | 9.001 | 105,089 | +0.01(+0.07%) |
Jan 11, 2019 | 9.020 | 9.020 | 8.963 | 8.995 | 85,449 | +0.00(+0.00%) |
Jan 10, 2019 | 9.039 | 9.039 | 8.780 | 8.995 | 165,693 | -0.07(-0.77%) |
Jan 09, 2019 | 8.970 | 9.064 | 8.894 | 9.064 | 218,268 | +0.16(+1.84%) |
Jan 08, 2019 | 9.008 | 9.008 | 8.812 | 8.900 | 212,504 | +0.07(+0.79%) |
Jan 07, 2019 | 8.762 | 8.843 | 8.730 | 8.831 | 207,857 | +0.14(+1.60%) |
Jan 04, 2019 | 8.642 | 8.692 | 8.585 | 8.692 | 229,082 | +0.15(+1.77%) |
Jan 03, 2019 | 8.654 | 8.654 | 8.484 | 8.541 | 185,572 | -0.14(-1.60%) |
Jan 02, 2019 | 8.421 | 8.680 | 8.421 | 8.680 | 156,587 | +0.20(+2.30%) |
Dec 31, 2018 | 8.516 | 8.572 | 8.465 | 8.484 | 185,009 | +0.03(+0.37%) |
Dec 28, 2018 | 8.307 | 8.478 | 8.307 | 8.452 | 360,823 | +0.16(+1.98%) |
Dec 27, 2018 | 8.181 | 8.288 | 8.055 | 8.288 | 430,285 | +0.09(+1.08%) |
Dec 26, 2018 | 7.809 | 8.213 | 7.809 | 8.200 | 490,390 | +0.40(+5.09%) |
Dec 24, 2018 | 7.759 | 7.897 | 7.759 | 7.803 | 193,094 | -0.10(-1.28%) |
Dec 21, 2018 | 8.206 | 8.288 | 7.885 | 7.904 | 626,051 | -0.29(-3.56%) |
Dec 20, 2018 | 8.477 | 8.477 | 8.076 | 8.195 | 641,902 | -0.33(-3.82%) |
Dec 19, 2018 | 8.564 | 8.658 | 8.473 | 8.520 | 123,137 | -0.09(-1.02%) |
Dec 18, 2018 | 8.620 | 8.682 | 8.545 | 8.608 | 238,229 | +0.04(+0.51%) |
Dec 17, 2018 | 8.871 | 8.893 | 8.477 | 8.564 | 399,940 | -0.32(-3.59%) |
Dec 14, 2018 | 9.083 | 9.102 | 8.864 | 8.883 | 159,372 | -0.22(-2.41%) |
Dec 13, 2018 | 9.071 | 9.102 | 9.058 | 9.102 | 98,374 | +0.01(+0.07%) |
Dec 12, 2018 | 9.102 | 9.117 | 9.040 | 9.096 | 125,423 | +0.08(+0.83%) |
Dec 11, 2018 | 9.165 | 9.165 | 8.971 | 9.021 | 118,250 | +0.03(+0.28%) |
Dec 10, 2018 | 9.115 | 9.141 | 8.902 | 8.996 | 300,223 | -0.14(-1.51%) |
Dec 07, 2018 | 9.252 | 9.296 | 9.115 | 9.133 | 112,695 | -0.08(-0.88%) |
Dec 06, 2018 | 9.259 | 9.290 | 9.065 | 9.215 | 197,105 | -0.15(-1.60%) |
Dec 04, 2018 | 9.571 | 9.571 | 9.290 | 9.365 | 187,346 | -0.20(-2.09%) |
Dec 03, 2018 | 9.578 | 9.603 | 9.496 | 9.565 | 131,390 | +0.13(+1.33%) |
Nov 30, 2018 | 9.421 | 9.459 | 9.390 | 9.440 | 127,082 | +0.08(+0.80%) |
Nov 29, 2018 | 9.421 | 9.421 | 9.265 | 9.365 | 172,947 | -0.02(-0.20%) |
Nov 28, 2018 | 9.234 | 9.384 | 9.183 | 9.384 | 130,122 | +0.19(+2.11%) |
Nov 27, 2018 | 9.221 | 9.252 | 9.171 | 9.190 | 166,949 | -0.04(-0.47%) |
Nov 26, 2018 | 9.221 | 9.290 | 9.171 | 9.234 | 80,365 | +0.06(+0.68%) |
Nov 23, 2018 | 9.183 | 9.202 | 9.171 | 9.171 | 102,465 | -0.01(-0.07%) |
Nov 21, 2018 | 9.177 | 9.177 | 9.177 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.315 | 9.365 | 9.179 | 9.191 | 410,262 | -0.22(-2.31%) |
Nov 19, 2018 | 9.433 | 9.453 | 9.328 | 9.408 | 104,215 | -0.01(-0.13%) |
Nov 16, 2018 | 9.502 | 9.514 | 9.421 | 9.421 | 94,684 | -0.06(-0.59%) |
Nov 15, 2018 | 9.452 | 9.539 | 9.390 | 9.477 | 95,542 | +0.00(+0.00%) |
Nov 14, 2018 | 9.657 | 9.721 | 9.464 | 9.477 | 90,033 | -0.12(-1.29%) |
Nov 13, 2018 | 9.657 | 9.746 | 9.601 | 9.601 | 87,267 | -0.06(-0.64%) |
Nov 12, 2018 | 9.713 | 9.731 | 9.632 | 9.663 | 132,671 | -0.05(-0.51%) |
Nov 09, 2018 | 9.719 | 9.762 | 9.657 | 9.713 | 72,462 | -0.07(-0.76%) |
Nov 08, 2018 | 9.787 | 9.787 | 9.737 | 9.787 | 100,297 | +0.00(+0.00%) |
Nov 07, 2018 | 9.737 | 9.812 | 9.657 | 9.787 | 199,707 | +0.14(+1.48%) |
Nov 06, 2018 | 9.582 | 9.675 | 9.582 | 9.644 | 89,602 | +0.09(+0.98%) |
Nov 05, 2018 | 9.539 | 9.564 | 9.520 | 9.551 | 67,158 | +0.04(+0.46%) |
Nov 02, 2018 | 9.533 | 9.595 | 9.433 | 9.508 | 90,336 | -0.02(-0.26%) |
Nov 01, 2018 | 9.427 | 9.533 | 9.385 | 9.533 | 111,986 | +0.14(+1.45%) |
Oct 31, 2018 | 9.241 | 9.396 | 9.216 | 9.396 | 184,788 | +0.27(+2.93%) |
Oct 30, 2018 | 9.141 | 9.228 | 9.104 | 9.129 | 146,380 | -0.05(-0.54%) |
Oct 29, 2018 | 9.439 | 9.520 | 9.073 | 9.179 | 310,318 | -0.19(-1.99%) |
Oct 26, 2018 | 9.470 | 9.470 | 9.315 | 9.365 | 184,537 | -0.17(-1.76%) |
Oct 25, 2018 | 9.601 | 9.601 | 9.508 | 9.533 | 128,106 | -0.04(-0.39%) |
Oct 24, 2018 | 9.688 | 9.740 | 9.502 | 9.570 | 106,091 | -0.15(-1.53%) |
Oct 23, 2018 | 9.675 | 9.737 | 9.576 | 9.719 | 71,716 | -0.07(-0.71%) |
Oct 22, 2018 | 9.906 | 9.930 | 9.782 | 9.788 | 88,604 | -0.12(-1.18%) |
Oct 19, 2018 | 9.930 | 9.980 | 9.862 | 9.906 | 107,492 | -0.01(-0.12%) |
Oct 18, 2018 | 9.967 | 9.967 | 9.832 | 9.918 | 62,027 | -0.05(-0.50%) |
Oct 17, 2018 | 9.961 | 9.980 | 9.847 | 9.967 | 57,856 | +0.06(+0.59%) |
Oct 16, 2018 | 9.869 | 9.961 | 9.832 | 9.909 | 104,556 | +0.08(+0.85%) |
Oct 15, 2018 | 9.782 | 9.838 | 9.764 | 9.825 | 57,447 | +0.06(+0.63%) |
Oct 12, 2018 | 9.807 | 9.825 | 9.708 | 9.764 | 97,764 | +0.09(+0.96%) |
Oct 11, 2018 | 9.776 | 9.850 | 9.653 | 9.671 | 220,862 | -0.20(-2.06%) |
Oct 10, 2018 | 10.15 | 10.15 | 9.856 | 9.875 | 176,900 | -0.29(-2.85%) |
Oct 09, 2018 | 10.20 | 10.21 | 10.10 | 10.16 | 104,749 | +0.07(+0.73%) |
Oct 08, 2018 | 10.13 | 10.16 | 10.03 | 10.09 | 75,825 | -0.06(-0.58%) |
Oct 05, 2018 | 10.21 | 10.24 | 10.04 | 10.15 | 267,191 | -0.11(-1.05%) |
Oct 04, 2018 | 10.31 | 10.33 | 10.18 | 10.26 | 102,425 | -0.05(-0.48%) |
Oct 03, 2018 | 10.34 | 10.36 | 10.31 | 10.31 | 55,521 | -0.01(-0.12%) |
Oct 02, 2018 | 10.29 | 10.32 | 10.26 | 10.32 | 48,381 | +0.05(+0.48%) |
Oct 01, 2018 | 10.31 | 10.33 | 10.27 | 10.27 | 86,345 | +0.00(+0.00%) |
Sep 28, 2018 | 10.25 | 10.27 | 10.21 | 10.27 | 71,499 | +0.02(+0.18%) |
Sep 27, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 72,516 | -0.02(-0.24%) |
Sep 26, 2018 | 10.26 | 10.30 | 10.23 | 10.28 | 60,867 | +0.04(+0.42%) |
Sep 25, 2018 | 10.21 | 10.26 | 10.19 | 10.23 | 72,743 | +0.05(+0.48%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.18 | 10.18 | 54,702 | -0.05(-0.48%) |
Sep 21, 2018 | 10.36 | 10.36 | 10.20 | 10.23 | 134,568 | -0.11(-1.07%) |
Sep 20, 2018 | 10.29 | 10.34 | 10.24 | 10.34 | 60,302 | +0.08(+0.77%) |
Sep 19, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 101,006 | +0.03(+0.30%) |
Sep 18, 2018 | 10.21 | 10.29 | 10.21 | 10.23 | 73,916 | +0.02(+0.24%) |
Sep 17, 2018 | 10.20 | 10.21 | 10.17 | 10.21 | 70,432 | +0.00(+0.00%) |
Sep 14, 2018 | 10.22 | 10.23 | 10.17 | 10.21 | 75,716 | +0.02(+0.18%) |
Sep 13, 2018 | 10.22 | 10.25 | 10.18 | 10.19 | 63,682 | -0.01(-0.12%) |
Sep 12, 2018 | 10.20 | 10.23 | 10.17 | 10.20 | 55,717 | +0.01(+0.06%) |
Sep 11, 2018 | 10.18 | 10.22 | 10.18 | 10.20 | 77,185 | +0.01(+0.12%) |
Sep 10, 2018 | 10.22 | 10.23 | 10.17 | 10.18 | 66,046 | +0.01(+0.06%) |
Sep 07, 2018 | 10.14 | 10.19 | 10.14 | 10.18 | 77,348 | +0.03(+0.30%) |
Sep 06, 2018 | 10.20 | 10.23 | 10.13 | 10.15 | 55,498 | -0.01(-0.06%) |
Sep 05, 2018 | 10.20 | 10.22 | 10.15 | 10.15 | 104,100 | -0.07(-0.72%) |
Sep 04, 2018 | 10.23 | 10.25 | 10.19 | 10.23 | 110,869 | +0.04(+0.36%) |
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.54%) | |
Aug 30, 2018 | 10.25 | 10.26 | 10.20 | 10.25 | 72,724 | +0.01(+0.06%) |
Aug 29, 2018 | 10.23 | 10.30 | 10.21 | 10.24 | 107,375 | +0.02(+0.24%) |
Aug 28, 2018 | 10.20 | 10.22 | 10.17 | 10.22 | 74,445 | +0.05(+0.48%) |
Aug 27, 2018 | 10.25 | 10.26 | 10.16 | 10.17 | 63,011 | -0.07(-0.72%) |
Aug 24, 2018 | 10.23 | 10.26 | 10.18 | 10.24 | 59,561 | +0.05(+0.48%) |
Aug 23, 2018 | 10.20 | 10.26 | 10.17 | 10.19 | 70,273 | -0.04(-0.37%) |
Aug 22, 2018 | 10.22 | 10.27 | 10.20 | 10.23 | 58,795 | +0.01(+0.12%) |
Aug 21, 2018 | 10.29 | 10.30 | 10.22 | 10.22 | 84,645 | -0.08(-0.77%) |
Aug 20, 2018 | 10.23 | 10.30 | 10.22 | 10.30 | 78,750 | +0.10(+0.96%) |
Aug 17, 2018 | 10.14 | 10.22 | 10.14 | 10.20 | 56,005 | +0.05(+0.48%) |
Aug 16, 2018 | 10.14 | 10.18 | 10.13 | 10.15 | 65,935 | +0.06(+0.56%) |
Aug 15, 2018 | 10.16 | 10.16 | 10.06 | 10.09 | 138,505 | -0.09(-0.85%) |
Aug 14, 2018 | 10.17 | 10.23 | 10.17 | 10.18 | 79,547 | +0.02(+0.18%) |
Aug 13, 2018 | 10.23 | 10.25 | 10.16 | 10.16 | 69,944 | -0.05(-0.48%) |
Aug 10, 2018 | 10.26 | 10.29 | 10.20 | 10.21 | 106,262 | -0.11(-1.06%) |
Aug 09, 2018 | 10.31 | 10.33 | 10.25 | 10.32 | 185,261 | +0.03(+0.30%) |
Aug 08, 2018 | 10.28 | 10.32 | 10.28 | 10.29 | 81,657 | +0.01(+0.06%) |
Aug 07, 2018 | 10.30 | 10.32 | 10.27 | 10.28 | 128,551 | -0.02(-0.24%) |
Aug 06, 2018 | 10.28 | 10.31 | 10.23 | 10.31 | 112,858 | +0.02(+0.18%) |
Aug 03, 2018 | 10.20 | 10.31 | 10.18 | 10.29 | 212,688 | +0.05(+0.54%) |
Aug 02, 2018 | 10.21 | 10.28 | 10.17 | 10.24 | 158,414 | +0.01(+0.12%) |