Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.23 | 10.35 | 10.14 | 10.28 | 95,807 | +0.11(+1.11%) |
Aug 29, 2019 | 10.20 | 10.20 | 10.12 | 10.17 | 102,934 | +0.10(+0.99%) |
Aug 28, 2019 | 10.08 | 10.15 | 10.04 | 10.07 | 127,242 | -0.01(-0.13%) |
Aug 27, 2019 | 10.26 | 10.29 | 10.06 | 10.08 | 151,428 | -0.18(-1.75%) |
Aug 26, 2019 | 10.38 | 10.38 | 10.26 | 10.26 | 56,868 | -0.10(-0.97%) |
Aug 23, 2019 | 10.48 | 10.55 | 10.34 | 10.36 | 65,071 | -0.13(-1.27%) |
Aug 22, 2019 | 10.50 | 10.55 | 10.44 | 10.50 | 63,264 | -0.03(-0.27%) |
Aug 21, 2019 | 10.63 | 10.66 | 10.37 | 10.53 | 122,208 | -0.08(-0.75%) |
Aug 20, 2019 | 10.55 | 10.66 | 10.49 | 10.61 | 52,472 | +0.07(+0.69%) |
Aug 19, 2019 | 10.50 | 10.58 | 10.46 | 10.53 | 80,648 | +0.10(+0.95%) |
Aug 16, 2019 | 10.34 | 10.51 | 10.34 | 10.43 | 25,814 | +0.09(+0.90%) |
Aug 15, 2019 | 10.31 | 10.42 | 10.26 | 10.34 | 108,686 | +0.06(+0.58%) |
Aug 14, 2019 | 10.33 | 10.43 | 10.23 | 10.28 | 127,526 | -0.25(-2.33%) |
Aug 13, 2019 | 10.44 | 10.66 | 10.44 | 10.53 | 88,728 | +0.04(+0.38%) |
Aug 12, 2019 | 10.47 | 10.57 | 10.37 | 10.49 | 73,514 | -0.03(-0.31%) |
Aug 09, 2019 | 10.47 | 10.59 | 10.37 | 10.52 | 44,382 | -0.03(-0.31%) |
Aug 08, 2019 | 10.34 | 10.55 | 10.34 | 10.55 | 80,925 | +0.22(+2.12%) |
Aug 07, 2019 | 10.23 | 10.37 | 10.22 | 10.33 | 73,786 | -0.10(-0.95%) |
Aug 06, 2019 | 10.33 | 10.45 | 10.27 | 10.43 | 65,921 | +0.09(+0.83%) |
Aug 05, 2019 | 10.35 | 10.43 | 10.22 | 10.35 | 145,335 | -0.21(-1.95%) |
Aug 02, 2019 | 10.41 | 10.55 | 10.33 | 10.55 | 83,933 | +0.09(+0.89%) |
Aug 01, 2019 | 10.44 | 10.55 | 10.43 | 10.46 | 79,210 | -0.03(-0.25%) |
Jul 31, 2019 | 10.44 | 10.50 | 10.38 | 10.49 | 126,037 | +0.09(+0.89%) |
Jul 30, 2019 | 10.27 | 10.39 | 10.25 | 10.39 | 47,481 | +0.08(+0.77%) |
Jul 29, 2019 | 10.30 | 10.35 | 10.23 | 10.31 | 88,862 | +0.02(+0.19%) |
Jul 26, 2019 | 10.31 | 10.37 | 10.27 | 10.29 | 107,332 | +0.00(+0.00%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.28 | 10.29 | 62,233 | -0.06(-0.58%) |
Jul 24, 2019 | 10.35 | 10.42 | 10.31 | 10.35 | 62,950 | +0.03(+0.26%) |
Jul 23, 2019 | 10.29 | 10.40 | 10.23 | 10.33 | 69,923 | +0.07(+0.70%) |
Jul 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 62,348 | -0.03(-0.26%) |
Jul 19, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 51,988 | -0.05(-0.51%) |
Jul 18, 2019 | 10.33 | 10.36 | 10.31 | 10.33 | 48,121 | -0.02(-0.16%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.33 | 10.35 | 60,058 | -0.01(-0.10%) |
Jul 16, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 66,245 | +0.03(+0.32%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.30 | 10.33 | 55,449 | +0.01(+0.06%) |
Jul 12, 2019 | 10.29 | 10.36 | 10.29 | 10.32 | 46,211 | +0.02(+0.19%) |
Jul 11, 2019 | 10.29 | 10.33 | 10.26 | 10.30 | 81,605 | +0.03(+0.32%) |
Jul 10, 2019 | 10.20 | 10.31 | 10.15 | 10.27 | 105,542 | +0.09(+0.84%) |
Jul 09, 2019 | 10.12 | 10.20 | 10.11 | 10.18 | 54,537 | +0.06(+0.58%) |
Jul 08, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 49,918 | -0.03(-0.32%) |
Jul 05, 2019 | 10.16 | 10.20 | 10.14 | 10.16 | 83,911 | -0.05(-0.45%) |
Jul 03, 2019 | 10.21 | 10.26 | 10.19 | 10.20 | 29,946 | +0.01(+0.13%) |
Jul 02, 2019 | 10.20 | 10.24 | 10.14 | 10.19 | 63,111 | -0.01(-0.13%) |
Jul 01, 2019 | 10.39 | 10.39 | 10.13 | 10.20 | 156,266 | -0.09(-0.89%) |
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,431 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.10 | 10.17 | 56,279 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.17 | 10.08 | 10.12 | 69,988 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.08 | 72,913 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,463 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,076 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,342 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,362 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,994 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,939 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,424 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.03 | 9.976 | 10.02 | 121,630 | +0.04(+0.39%) |
Jun 12, 2019 | 9.989 | 10.06 | 9.943 | 9.982 | 103,971 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.03 | 10.03 | 93,293 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,244 | +0.06(+0.59%) |
Jun 07, 2019 | 9.995 | 10.04 | 9.995 | 10.01 | 117,404 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.995 | 9.878 | 9.976 | 93,136 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.943 | 9.963 | 99,645 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.982 | 9.852 | 9.976 | 128,646 | +0.14(+1.46%) |
Jun 03, 2019 | 9.930 | 9.937 | 9.801 | 9.832 | 72,977 | -0.08(-0.86%) |
May 31, 2019 | 9.950 | 9.950 | 9.812 | 9.917 | 110,822 | -0.07(-0.65%) |
May 30, 2019 | 10.03 | 10.10 | 9.956 | 9.982 | 77,583 | -0.03(-0.33%) |
May 29, 2019 | 9.995 | 10.07 | 9.969 | 10.02 | 135,261 | -0.08(-0.78%) |
May 28, 2019 | 10.16 | 10.20 | 10.09 | 10.09 | 46,230 | -0.10(-1.02%) |
May 24, 2019 | 10.26 | 10.26 | 10.13 | 10.20 | 42,706 | -0.01(-0.13%) |
May 23, 2019 | 10.22 | 10.23 | 10.14 | 10.21 | 104,849 | -0.09(-0.84%) |
May 22, 2019 | 10.30 | 10.37 | 10.25 | 10.30 | 69,801 | +0.00(+0.00%) |
May 21, 2019 | 10.25 | 10.31 | 10.25 | 10.30 | 73,887 | +0.08(+0.76%) |
May 20, 2019 | 10.22 | 10.24 | 10.15 | 10.22 | 52,899 | -0.06(-0.57%) |
May 17, 2019 | 10.30 | 10.32 | 10.22 | 10.28 | 75,826 | -0.05(-0.50%) |
May 16, 2019 | 10.35 | 10.42 | 10.32 | 10.33 | 70,722 | -0.01(-0.13%) |
May 15, 2019 | 10.22 | 10.36 | 10.19 | 10.34 | 61,752 | +0.10(+0.95%) |
May 14, 2019 | 10.23 | 10.30 | 10.20 | 10.25 | 112,380 | +0.01(+0.13%) |
May 13, 2019 | 10.26 | 10.32 | 10.13 | 10.23 | 116,555 | -0.17(-1.62%) |
May 10, 2019 | 10.35 | 10.41 | 10.27 | 10.40 | 61,339 | +0.01(+0.13%) |
May 09, 2019 | 10.39 | 10.42 | 10.28 | 10.39 | 56,575 | -0.05(-0.50%) |
May 08, 2019 | 10.39 | 10.49 | 10.33 | 10.44 | 56,584 | +0.04(+0.37%) |
May 07, 2019 | 10.41 | 10.45 | 10.26 | 10.40 | 111,760 | -0.05(-0.43%) |
May 06, 2019 | 10.29 | 10.45 | 10.27 | 10.45 | 48,715 | +0.05(+0.44%) |
May 03, 2019 | 10.37 | 10.44 | 10.34 | 10.40 | 33,597 | +0.05(+0.50%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 39,734 | -0.05(-0.50%) |
May 01, 2019 | 10.39 | 10.43 | 10.35 | 10.40 | 53,181 | +0.02(+0.19%) |
Apr 30, 2019 | 10.37 | 10.38 | 10.32 | 10.38 | 118,155 | +0.01(+0.13%) |
Apr 29, 2019 | 10.27 | 10.37 | 10.24 | 10.37 | 70,436 | +0.10(+1.01%) |
Apr 26, 2019 | 10.25 | 10.26 | 10.19 | 10.26 | 73,206 | +0.04(+0.38%) |
Apr 25, 2019 | 10.21 | 10.23 | 10.16 | 10.23 | 57,213 | +0.01(+0.11%) |
Apr 24, 2019 | 10.31 | 10.31 | 10.21 | 10.21 | 42,552 | -0.08(-0.80%) |
Apr 23, 2019 | 10.30 | 10.30 | 10.24 | 10.30 | 56,105 | +0.01(+0.13%) |
Apr 22, 2019 | 10.19 | 10.28 | 10.14 | 10.28 | 81,209 | +0.08(+0.75%) |
Apr 18, 2019 | 10.16 | 10.23 | 10.14 | 10.21 | 75,571 | +0.07(+0.70%) |
Apr 17, 2019 | 10.14 | 10.17 | 10.11 | 10.14 | 103,538 | +0.03(+0.26%) |
Apr 16, 2019 | 10.11 | 10.12 | 10.06 | 10.11 | 75,460 | +0.05(+0.45%) |
Apr 15, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 78,772 | +0.05(+0.45%) |
Apr 12, 2019 | 10.15 | 10.16 | 10.02 | 10.02 | 101,796 | -0.09(-0.89%) |
Apr 11, 2019 | 10.00 | 10.11 | 9.969 | 10.11 | 154,056 | +0.14(+1.42%) |
Apr 10, 2019 | 10.01 | 10.02 | 9.931 | 9.969 | 127,808 | +0.01(+0.06%) |
Apr 09, 2019 | 9.982 | 10.01 | 9.931 | 9.963 | 55,761 | -0.04(-0.39%) |
Apr 08, 2019 | 9.969 | 10.03 | 9.963 | 10.00 | 86,549 | +0.04(+0.39%) |
Apr 05, 2019 | 10.12 | 10.12 | 9.911 | 9.963 | 134,383 | -0.10(-0.96%) |
Apr 04, 2019 | 10.14 | 10.14 | 10.06 | 10.06 | 114,576 | -0.05(-0.45%) |
Apr 03, 2019 | 10.18 | 10.18 | 10.10 | 10.10 | 80,083 | -0.01(-0.06%) |
Apr 02, 2019 | 10.14 | 10.15 | 10.09 | 10.11 | 77,687 | -0.01(-0.06%) |
Apr 01, 2019 | 10.17 | 10.19 | 10.10 | 10.12 | 147,832 | +0.05(+0.51%) |
Mar 29, 2019 | 10.19 | 10.19 | 10.07 | 10.07 | 122,900 | -0.04(-0.38%) |
Mar 28, 2019 | 10.00 | 10.10 | 9.935 | 10.10 | 146,825 | +0.12(+1.16%) |
Mar 27, 2019 | 9.860 | 9.989 | 9.834 | 9.989 | 107,427 | +0.15(+1.51%) |
Mar 26, 2019 | 9.827 | 9.847 | 9.769 | 9.840 | 80,549 | +0.08(+0.86%) |
Mar 25, 2019 | 9.860 | 9.866 | 9.718 | 9.757 | 68,398 | -0.14(-1.37%) |
Mar 22, 2019 | 9.943 | 10.01 | 9.825 | 9.892 | 63,932 | -0.09(-0.90%) |
Mar 21, 2019 | 9.931 | 9.982 | 9.744 | 9.982 | 212,367 | -0.07(-0.70%) |
Mar 20, 2019 | 10.14 | 10.26 | 9.943 | 10.05 | 132,764 | -0.14(-1.34%) |
Mar 19, 2019 | 10.13 | 10.20 | 10.05 | 10.19 | 80,794 | +0.09(+0.89%) |
Mar 18, 2019 | 10.12 | 10.15 | 10.02 | 10.10 | 101,739 | -0.03(-0.32%) |
Mar 15, 2019 | 10.07 | 10.14 | 9.946 | 10.13 | 151,080 | +0.11(+1.09%) |
Mar 14, 2019 | 10.05 | 10.07 | 9.940 | 10.02 | 94,707 | +0.03(+0.26%) |
Mar 13, 2019 | 9.863 | 9.998 | 9.861 | 9.998 | 53,184 | +0.12(+1.23%) |
Mar 12, 2019 | 9.818 | 9.889 | 9.780 | 9.876 | 72,837 | +0.10(+1.05%) |
Mar 11, 2019 | 9.690 | 9.799 | 9.665 | 9.774 | 52,800 | +0.12(+1.19%) |
Mar 08, 2019 | 9.562 | 9.684 | 9.518 | 9.658 | 101,553 | +0.05(+0.53%) |
Mar 07, 2019 | 9.665 | 9.704 | 9.573 | 9.607 | 80,236 | -0.08(-0.79%) |
Mar 06, 2019 | 9.748 | 9.748 | 9.674 | 9.684 | 64,369 | -0.05(-0.53%) |
Mar 05, 2019 | 9.722 | 9.857 | 9.665 | 9.735 | 160,848 | +0.03(+0.33%) |
Mar 04, 2019 | 9.754 | 9.754 | 9.665 | 9.703 | 86,973 | -0.03(-0.33%) |
Mar 01, 2019 | 9.710 | 9.735 | 9.665 | 9.735 | 66,869 | +0.09(+0.93%) |
Feb 28, 2019 | 9.703 | 9.703 | 9.626 | 9.646 | 81,279 | -0.01(-0.13%) |
Feb 27, 2019 | 9.601 | 9.665 | 9.562 | 9.658 | 87,678 | +0.06(+0.60%) |
Feb 26, 2019 | 9.588 | 9.626 | 9.582 | 9.601 | 71,284 | +0.03(+0.27%) |
Feb 25, 2019 | 9.684 | 9.684 | 9.569 | 9.575 | 72,612 | -0.06(-0.60%) |
Feb 22, 2019 | 9.665 | 9.684 | 9.614 | 9.633 | 78,587 | +0.01(+0.07%) |
Feb 21, 2019 | 9.518 | 9.626 | 9.473 | 9.626 | 78,549 | +0.08(+0.80%) |
Feb 20, 2019 | 9.703 | 9.727 | 9.505 | 9.550 | 148,687 | -0.12(-1.27%) |
Feb 19, 2019 | 9.526 | 9.672 | 9.482 | 9.672 | 109,439 | +0.14(+1.47%) |
Feb 15, 2019 | 9.526 | 9.606 | 9.501 | 9.533 | 50,038 | +0.06(+0.60%) |
Feb 14, 2019 | 9.482 | 9.603 | 9.450 | 9.475 | 95,371 | -0.03(-0.33%) |
Feb 13, 2019 | 9.533 | 9.533 | 9.431 | 9.507 | 87,941 | +0.04(+0.40%) |
Feb 12, 2019 | 9.399 | 9.520 | 9.399 | 9.469 | 95,340 | +0.13(+1.36%) |
Feb 11, 2019 | 9.374 | 9.520 | 9.342 | 9.342 | 71,299 | +0.04(+0.41%) |
Feb 08, 2019 | 9.304 | 9.348 | 9.298 | 9.304 | 69,550 | -0.01(-0.14%) |
Feb 07, 2019 | 9.374 | 9.380 | 9.256 | 9.317 | 144,001 | -0.07(-0.74%) |
Feb 06, 2019 | 9.406 | 9.411 | 9.374 | 9.387 | 58,614 | +0.00(+0.00%) |
Feb 05, 2019 | 9.444 | 9.450 | 9.380 | 9.387 | 115,217 | -0.02(-0.20%) |
Feb 04, 2019 | 9.399 | 9.425 | 9.374 | 9.406 | 131,489 | +0.04(+0.41%) |
Feb 01, 2019 | 9.367 | 9.393 | 9.329 | 9.367 | 153,576 | +0.04(+0.41%) |
Jan 31, 2019 | 9.278 | 9.374 | 9.262 | 9.329 | 198,151 | +0.08(+0.82%) |
Jan 30, 2019 | 9.145 | 9.269 | 9.134 | 9.253 | 158,733 | +0.17(+1.89%) |
Jan 29, 2019 | 9.031 | 9.126 | 9.031 | 9.081 | 229,029 | +0.06(+0.63%) |
Jan 28, 2019 | 9.043 | 9.075 | 8.961 | 9.024 | 188,059 | -0.06(-0.70%) |
Jan 25, 2019 | 9.075 | 9.107 | 9.056 | 9.088 | 293,306 | +0.01(+0.14%) |
Jan 24, 2019 | 9.120 | 9.151 | 9.062 | 9.075 | 90,652 | -0.01(-0.14%) |
Jan 23, 2019 | 9.069 | 9.190 | 9.062 | 9.088 | 89,636 | +0.02(+0.20%) |
Jan 22, 2019 | 9.120 | 9.171 | 9.045 | 9.070 | 206,135 | -0.16(-1.71%) |
Jan 18, 2019 | 9.253 | 9.266 | 9.215 | 9.228 | 59,454 | +0.04(+0.41%) |
Jan 17, 2019 | 9.139 | 9.190 | 9.070 | 9.190 | 89,431 | +0.06(+0.69%) |
Jan 16, 2019 | 9.089 | 9.165 | 9.039 | 9.127 | 133,104 | -0.02(-0.21%) |
Jan 15, 2019 | 9.026 | 9.146 | 8.994 | 9.146 | 118,540 | +0.15(+1.61%) |
Jan 14, 2019 | 8.982 | 9.001 | 8.930 | 9.001 | 105,095 | +0.01(+0.07%) |
Jan 11, 2019 | 9.020 | 9.020 | 8.963 | 8.994 | 85,455 | +0.00(+0.00%) |
Jan 10, 2019 | 9.039 | 9.039 | 8.780 | 8.994 | 165,703 | -0.07(-0.77%) |
Jan 09, 2019 | 8.969 | 9.064 | 8.893 | 9.064 | 218,281 | +0.16(+1.84%) |
Jan 08, 2019 | 9.007 | 9.007 | 8.811 | 8.900 | 212,517 | +0.07(+0.79%) |
Jan 07, 2019 | 8.761 | 8.842 | 8.729 | 8.830 | 207,870 | +0.14(+1.60%) |
Jan 04, 2019 | 8.641 | 8.692 | 8.584 | 8.692 | 229,096 | +0.15(+1.77%) |
Jan 03, 2019 | 8.654 | 8.654 | 8.483 | 8.540 | 185,583 | -0.14(-1.60%) |
Jan 02, 2019 | 8.420 | 8.679 | 8.420 | 8.679 | 156,597 | +0.20(+2.30%) |
Dec 31, 2018 | 8.515 | 8.572 | 8.465 | 8.483 | 185,020 | +0.03(+0.37%) |
Dec 28, 2018 | 8.307 | 8.477 | 8.307 | 8.452 | 360,846 | +0.16(+1.98%) |
Dec 27, 2018 | 8.181 | 8.288 | 8.055 | 8.288 | 430,312 | +0.09(+1.08%) |
Dec 26, 2018 | 7.809 | 8.212 | 7.809 | 8.200 | 490,421 | +0.40(+5.09%) |
Dec 24, 2018 | 7.758 | 7.897 | 7.758 | 7.802 | 193,106 | -0.10(-1.28%) |
Dec 21, 2018 | 8.206 | 8.288 | 7.884 | 7.903 | 626,090 | -0.29(-3.56%) |
Dec 20, 2018 | 8.476 | 8.476 | 8.076 | 8.195 | 641,941 | -0.33(-3.82%) |
Dec 19, 2018 | 8.564 | 8.657 | 8.473 | 8.520 | 123,144 | -0.09(-1.02%) |
Dec 18, 2018 | 8.620 | 8.682 | 8.545 | 8.607 | 238,243 | +0.04(+0.51%) |
Dec 17, 2018 | 8.870 | 8.892 | 8.476 | 8.564 | 399,965 | -0.32(-3.59%) |
Dec 14, 2018 | 9.083 | 9.102 | 8.864 | 8.883 | 159,382 | -0.22(-2.41%) |
Dec 13, 2018 | 9.070 | 9.102 | 9.058 | 9.102 | 98,380 | +0.01(+0.07%) |
Dec 12, 2018 | 9.102 | 9.116 | 9.039 | 9.095 | 125,430 | +0.08(+0.83%) |
Dec 11, 2018 | 9.164 | 9.164 | 8.970 | 9.020 | 118,257 | +0.03(+0.28%) |
Dec 10, 2018 | 9.114 | 9.140 | 8.902 | 8.995 | 300,241 | -0.14(-1.51%) |
Dec 07, 2018 | 9.252 | 9.296 | 9.114 | 9.133 | 112,702 | -0.08(-0.88%) |
Dec 06, 2018 | 9.258 | 9.289 | 9.064 | 9.214 | 197,117 | -0.15(-1.60%) |
Dec 04, 2018 | 9.571 | 9.571 | 9.289 | 9.364 | 187,358 | -0.20(-2.09%) |
Dec 03, 2018 | 9.577 | 9.602 | 9.496 | 9.565 | 131,398 | +0.13(+1.33%) |
Nov 30, 2018 | 9.421 | 9.458 | 9.389 | 9.439 | 127,090 | +0.08(+0.80%) |
Nov 29, 2018 | 9.421 | 9.421 | 9.264 | 9.364 | 172,957 | -0.02(-0.20%) |
Nov 28, 2018 | 9.233 | 9.383 | 9.183 | 9.383 | 130,130 | +0.19(+2.11%) |
Nov 27, 2018 | 9.220 | 9.252 | 9.170 | 9.189 | 166,959 | -0.04(-0.47%) |
Nov 26, 2018 | 9.220 | 9.289 | 9.170 | 9.233 | 80,370 | +0.06(+0.68%) |
Nov 23, 2018 | 9.183 | 9.202 | 9.170 | 9.170 | 102,471 | -0.01(-0.07%) |
Nov 21, 2018 | 9.177 | 9.177 | 9.177 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.315 | 9.364 | 9.178 | 9.190 | 410,287 | -0.22(-2.31%) |
Nov 19, 2018 | 9.433 | 9.453 | 9.327 | 9.408 | 104,221 | -0.01(-0.13%) |
Nov 16, 2018 | 9.501 | 9.513 | 9.420 | 9.420 | 94,689 | -0.06(-0.59%) |
Nov 15, 2018 | 9.451 | 9.538 | 9.389 | 9.476 | 95,548 | +0.00(+0.00%) |
Nov 14, 2018 | 9.656 | 9.720 | 9.464 | 9.476 | 90,039 | -0.12(-1.29%) |
Nov 13, 2018 | 9.656 | 9.746 | 9.600 | 9.600 | 87,272 | -0.06(-0.64%) |
Nov 12, 2018 | 9.712 | 9.731 | 9.631 | 9.662 | 132,680 | -0.05(-0.51%) |
Nov 09, 2018 | 9.718 | 9.762 | 9.656 | 9.712 | 72,466 | -0.07(-0.76%) |
Nov 08, 2018 | 9.787 | 9.787 | 9.737 | 9.787 | 100,303 | +0.00(+0.00%) |
Nov 07, 2018 | 9.737 | 9.811 | 9.656 | 9.787 | 199,719 | +0.14(+1.48%) |
Nov 06, 2018 | 9.582 | 9.675 | 9.581 | 9.644 | 89,607 | +0.09(+0.98%) |
Nov 05, 2018 | 9.538 | 9.563 | 9.520 | 9.551 | 67,162 | +0.04(+0.46%) |
Nov 02, 2018 | 9.532 | 9.594 | 9.433 | 9.507 | 90,341 | -0.02(-0.26%) |
Nov 01, 2018 | 9.426 | 9.532 | 9.385 | 9.532 | 111,993 | +0.14(+1.45%) |
Oct 31, 2018 | 9.240 | 9.395 | 9.215 | 9.395 | 184,799 | +0.27(+2.93%) |
Oct 30, 2018 | 9.141 | 9.228 | 9.103 | 9.128 | 146,389 | -0.05(-0.54%) |
Oct 29, 2018 | 9.439 | 9.520 | 9.072 | 9.178 | 310,337 | -0.19(-1.99%) |
Oct 26, 2018 | 9.470 | 9.470 | 9.315 | 9.364 | 184,548 | -0.17(-1.76%) |
Oct 25, 2018 | 9.600 | 9.600 | 9.507 | 9.532 | 128,114 | -0.04(-0.39%) |
Oct 24, 2018 | 9.687 | 9.740 | 9.501 | 9.569 | 106,097 | -0.15(-1.53%) |
Oct 23, 2018 | 9.675 | 9.737 | 9.575 | 9.718 | 71,721 | -0.07(-0.71%) |
Oct 22, 2018 | 9.905 | 9.930 | 9.782 | 9.788 | 88,609 | -0.12(-1.18%) |
Oct 19, 2018 | 9.930 | 9.979 | 9.862 | 9.905 | 107,499 | -0.01(-0.12%) |
Oct 18, 2018 | 9.967 | 9.967 | 9.831 | 9.917 | 62,031 | -0.05(-0.50%) |
Oct 17, 2018 | 9.960 | 9.979 | 9.846 | 9.967 | 57,859 | +0.06(+0.59%) |
Oct 16, 2018 | 9.868 | 9.960 | 9.831 | 9.908 | 104,562 | +0.08(+0.85%) |
Oct 15, 2018 | 9.782 | 9.837 | 9.764 | 9.825 | 57,451 | +0.06(+0.63%) |
Oct 12, 2018 | 9.806 | 9.825 | 9.708 | 9.763 | 97,770 | +0.09(+0.96%) |
Oct 11, 2018 | 9.775 | 9.849 | 9.652 | 9.671 | 220,875 | -0.20(-2.06%) |
Oct 10, 2018 | 10.15 | 10.15 | 9.856 | 9.874 | 176,911 | -0.29(-2.85%) |
Oct 09, 2018 | 10.20 | 10.21 | 10.10 | 10.16 | 104,755 | +0.07(+0.73%) |
Oct 08, 2018 | 10.13 | 10.16 | 10.03 | 10.09 | 75,829 | -0.06(-0.58%) |
Oct 05, 2018 | 10.21 | 10.24 | 10.04 | 10.15 | 267,207 | -0.11(-1.05%) |
Oct 04, 2018 | 10.31 | 10.33 | 10.18 | 10.26 | 102,432 | -0.05(-0.48%) |
Oct 03, 2018 | 10.34 | 10.36 | 10.31 | 10.31 | 55,525 | -0.01(-0.12%) |
Oct 02, 2018 | 10.29 | 10.32 | 10.26 | 10.32 | 48,384 | +0.05(+0.48%) |
Oct 01, 2018 | 10.31 | 10.33 | 10.27 | 10.27 | 86,351 | +0.00(+0.00%) |
Sep 28, 2018 | 10.25 | 10.27 | 10.21 | 10.27 | 71,503 | +0.02(+0.18%) |
Sep 27, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 72,520 | -0.02(-0.24%) |
Sep 26, 2018 | 10.26 | 10.30 | 10.23 | 10.28 | 60,870 | +0.04(+0.42%) |
Sep 25, 2018 | 10.21 | 10.26 | 10.19 | 10.23 | 72,747 | +0.05(+0.49%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.18 | 10.18 | 54,706 | -0.05(-0.48%) |
Sep 21, 2018 | 10.36 | 10.36 | 10.20 | 10.23 | 134,576 | -0.11(-1.07%) |
Sep 20, 2018 | 10.29 | 10.34 | 10.24 | 10.34 | 60,306 | +0.08(+0.77%) |
Sep 19, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 101,013 | +0.03(+0.30%) |
Sep 18, 2018 | 10.21 | 10.29 | 10.21 | 10.23 | 73,921 | +0.02(+0.24%) |
Sep 17, 2018 | 10.20 | 10.21 | 10.17 | 10.21 | 70,437 | +0.00(+0.00%) |
Sep 14, 2018 | 10.21 | 10.23 | 10.17 | 10.21 | 75,721 | +0.02(+0.18%) |
Sep 13, 2018 | 10.22 | 10.25 | 10.18 | 10.19 | 63,685 | -0.01(-0.12%) |
Sep 12, 2018 | 10.20 | 10.23 | 10.17 | 10.20 | 55,720 | +0.01(+0.06%) |
Sep 11, 2018 | 10.18 | 10.22 | 10.18 | 10.20 | 77,190 | +0.01(+0.12%) |
Sep 10, 2018 | 10.21 | 10.23 | 10.17 | 10.18 | 66,050 | +0.01(+0.06%) |
Sep 07, 2018 | 10.14 | 10.19 | 10.14 | 10.18 | 77,353 | +0.03(+0.30%) |
Sep 06, 2018 | 10.20 | 10.23 | 10.13 | 10.15 | 55,501 | -0.01(-0.06%) |
Sep 05, 2018 | 10.20 | 10.22 | 10.15 | 10.15 | 104,107 | -0.07(-0.72%) |