Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.00 | 12.06 | 11.69 | 11.78 | 84,100 | -0.13(-1.09%) |
Aug 29, 2019 | 12.00 | 12.24 | 11.85 | 11.91 | 83,232 | +0.05(+0.42%) |
Aug 28, 2019 | 11.89 | 12.10 | 11.71 | 11.86 | 72,873 | -0.09(-0.75%) |
Aug 27, 2019 | 12.16 | 12.16 | 11.80 | 11.95 | 183,170 | -0.11(-0.91%) |
Aug 26, 2019 | 12.67 | 12.67 | 11.96 | 12.06 | 98,445 | -0.20(-1.63%) |
Aug 23, 2019 | 12.68 | 12.96 | 12.10 | 12.26 | 163,500 | -0.53(-4.14%) |
Aug 22, 2019 | 13.22 | 13.22 | 12.50 | 12.79 | 99,202 | -0.07(-0.54%) |
Aug 21, 2019 | 12.96 | 13.07 | 12.54 | 12.86 | 270,177 | +0.12(+0.94%) |
Aug 20, 2019 | 12.06 | 12.90 | 11.98 | 12.74 | 339,077 | +0.70(+5.81%) |
Aug 19, 2019 | 11.53 | 12.15 | 11.44 | 12.04 | 206,464 | +0.62(+5.43%) |
Aug 16, 2019 | 10.91 | 11.43 | 10.91 | 11.42 | 96,500 | +0.61(+5.64%) |
Aug 15, 2019 | 11.11 | 11.20 | 10.63 | 10.81 | 174,017 | -0.24(-2.17%) |
Aug 14, 2019 | 11.09 | 11.35 | 11.00 | 11.05 | 126,768 | -0.27(-2.39%) |
Aug 13, 2019 | 11.12 | 11.59 | 10.94 | 11.32 | 100,163 | +0.30(+2.72%) |
Aug 12, 2019 | 10.73 | 11.09 | 10.73 | 11.02 | 100,597 | -0.14(-1.25%) |
Aug 09, 2019 | 10.98 | 11.41 | 10.80 | 11.16 | 149,900 | -0.22(-1.93%) |
Aug 08, 2019 | 9.450 | 11.69 | 9.306 | 11.38 | 463,575 | +2.58(+29.32%) |
Aug 07, 2019 | 8.730 | 9.100 | 8.730 | 8.800 | 80,255 | -0.16(-1.79%) |
Aug 06, 2019 | 9.260 | 9.340 | 8.900 | 8.960 | 66,060 | -0.22(-2.40%) |
Aug 05, 2019 | 9.260 | 9.330 | 8.980 | 9.180 | 66,060 | -0.34(-3.57%) |
Aug 02, 2019 | 9.470 | 9.770 | 9.400 | 9.520 | 75,800 | -0.03(-0.31%) |
Aug 01, 2019 | 10.11 | 10.36 | 9.290 | 9.550 | 82,600 | -0.60(-5.91%) |
Jul 31, 2019 | 10.37 | 10.84 | 10.13 | 10.15 | 74,594 | -0.30(-2.87%) |
Jul 30, 2019 | 10.20 | 10.52 | 10.20 | 10.45 | 46,015 | +0.08(+0.77%) |
Jul 29, 2019 | 10.62 | 10.62 | 10.15 | 10.37 | 48,229 | -0.27(-2.54%) |
Jul 26, 2019 | 10.00 | 10.81 | 10.00 | 10.64 | 131,100 | +0.77(+7.80%) |
Jul 25, 2019 | 10.24 | 10.35 | 9.810 | 9.870 | 91,448 | -0.39(-3.80%) |
Jul 24, 2019 | 9.620 | 10.31 | 9.465 | 10.26 | 102,848 | +0.66(+6.88%) |
Jul 23, 2019 | 9.490 | 9.640 | 9.446 | 9.600 | 51,721 | +0.17(+1.80%) |
Jul 22, 2019 | 9.200 | 9.450 | 9.200 | 9.430 | 86,247 | +0.20(+2.17%) |
Jul 19, 2019 | 9.200 | 9.430 | 9.170 | 9.230 | 76,700 | -0.01(-0.11%) |
Jul 18, 2019 | 8.910 | 9.320 | 8.910 | 9.240 | 108,925 | +0.33(+3.70%) |
Jul 17, 2019 | 9.100 | 9.250 | 8.880 | 8.910 | 52,328 | -0.20(-2.20%) |
Jul 16, 2019 | 9.180 | 9.250 | 8.805 | 9.110 | 32,921 | -0.07(-0.76%) |
Jul 15, 2019 | 9.070 | 9.215 | 8.955 | 9.180 | 47,672 | +0.10(+1.10%) |
Jul 12, 2019 | 8.840 | 9.288 | 8.794 | 9.080 | 130,500 | +0.28(+3.18%) |
Jul 11, 2019 | 8.860 | 8.860 | 8.580 | 8.800 | 52,334 | -0.03(-0.34%) |
Jul 10, 2019 | 8.670 | 8.915 | 8.670 | 8.830 | 23,836 | +0.20(+2.32%) |
Jul 09, 2019 | 8.640 | 8.680 | 8.500 | 8.630 | 24,073 | -0.06(-0.69%) |
Jul 08, 2019 | 8.940 | 8.970 | 8.650 | 8.690 | 35,813 | -0.25(-2.80%) |
Jul 05, 2019 | 8.870 | 8.960 | 8.770 | 8.940 | 21,900 | +0.01(+0.11%) |
Jul 03, 2019 | 9.030 | 9.300 | 8.910 | 8.930 | 13,300 | -0.07(-0.78%) |
Jul 02, 2019 | 9.170 | 9.195 | 8.880 | 9.000 | 37,536 | -0.21(-2.28%) |
Jul 01, 2019 | 9.560 | 9.610 | 9.190 | 9.210 | 53,713 | -0.13(-1.39%) |
Jun 28, 2019 | 9.210 | 9.390 | 9.166 | 9.340 | 159,600 | +0.16(+1.74%) |
Jun 27, 2019 | 8.930 | 9.190 | 8.920 | 9.180 | 66,114 | +0.31(+3.49%) |
Jun 26, 2019 | 8.700 | 8.940 | 8.540 | 8.870 | 51,314 | +0.25(+2.90%) |
Jun 25, 2019 | 8.550 | 8.700 | 8.420 | 8.620 | 39,143 | +0.06(+0.70%) |
Jun 24, 2019 | 8.650 | 8.700 | 8.470 | 8.560 | 43,346 | -0.10(-1.15%) |
Jun 21, 2019 | 8.690 | 8.800 | 8.470 | 8.660 | 77,100 | -0.07(-0.80%) |
Jun 20, 2019 | 8.850 | 9.010 | 8.710 | 8.730 | 48,050 | -0.10(-1.13%) |
Jun 19, 2019 | 8.650 | 8.850 | 8.650 | 8.830 | 77,698 | +0.14(+1.61%) |
Jun 18, 2019 | 8.780 | 8.990 | 8.510 | 8.690 | 66,286 | +0.23(+2.72%) |
Jun 17, 2019 | 8.610 | 8.710 | 8.430 | 8.460 | 41,081 | -0.15(-1.74%) |
Jun 14, 2019 | 8.640 | 8.720 | 8.540 | 8.610 | 47,900 | -0.13(-1.49%) |
Jun 13, 2019 | 8.450 | 8.780 | 8.450 | 8.740 | 154,242 | +0.38(+4.55%) |
Jun 12, 2019 | 8.570 | 8.700 | 8.330 | 8.360 | 47,525 | -0.25(-2.90%) |
Jun 11, 2019 | 8.990 | 9.040 | 8.580 | 8.610 | 61,117 | -0.27(-3.04%) |
Jun 10, 2019 | 8.570 | 9.070 | 8.570 | 8.880 | 68,178 | +0.37(+4.35%) |
Jun 07, 2019 | 8.500 | 8.560 | 8.350 | 8.510 | 52,400 | +0.04(+0.47%) |
Jun 06, 2019 | 8.370 | 8.480 | 8.215 | 8.470 | 67,456 | +0.01(+0.12%) |
Jun 05, 2019 | 8.700 | 8.800 | 8.400 | 8.460 | 92,088 | -0.24(-2.76%) |
Jun 04, 2019 | 8.630 | 8.740 | 8.530 | 8.700 | 68,918 | +0.20(+2.35%) |
Jun 03, 2019 | 8.600 | 8.740 | 8.460 | 8.500 | 72,578 | -0.04(-0.47%) |
May 31, 2019 | 8.630 | 8.757 | 8.490 | 8.540 | 89,000 | -0.23(-2.62%) |
May 30, 2019 | 8.880 | 8.900 | 8.640 | 8.770 | 82,574 | +0.01(+0.11%) |
May 29, 2019 | 8.630 | 8.960 | 8.560 | 8.760 | 70,899 | +0.11(+1.27%) |
May 28, 2019 | 9.130 | 9.470 | 8.580 | 8.650 | 126,169 | -0.48(-5.26%) |
May 24, 2019 | 8.960 | 9.300 | 8.900 | 9.130 | 55,600 | +0.24(+2.70%) |
May 23, 2019 | 8.880 | 8.970 | 8.800 | 8.890 | 136,125 | -0.14(-1.55%) |
May 22, 2019 | 9.180 | 9.200 | 8.920 | 9.030 | 37,593 | -0.21(-2.27%) |
May 21, 2019 | 9.200 | 9.310 | 9.140 | 9.240 | 98,409 | +0.12(+1.32%) |
May 20, 2019 | 9.130 | 9.170 | 8.930 | 9.120 | 108,172 | -0.09(-0.98%) |
May 17, 2019 | 9.620 | 9.665 | 9.210 | 9.210 | 77,700 | -0.55(-5.64%) |
May 16, 2019 | 9.960 | 10.03 | 9.650 | 9.760 | 64,189 | -0.25(-2.50%) |
May 15, 2019 | 10.08 | 10.33 | 9.799 | 10.01 | 71,625 | -0.24(-2.34%) |
May 14, 2019 | 10.08 | 10.54 | 9.950 | 10.25 | 66,223 | +0.23(+2.30%) |
May 13, 2019 | 10.47 | 10.48 | 9.810 | 10.02 | 111,883 | -0.58(-5.47%) |
May 10, 2019 | 11.08 | 11.08 | 10.46 | 10.60 | 85,200 | -0.55(-4.93%) |
May 09, 2019 | 11.24 | 11.43 | 10.83 | 11.15 | 72,889 | -0.30(-2.62%) |
May 08, 2019 | 11.05 | 11.65 | 11.05 | 11.45 | 107,186 | +0.41(+3.71%) |
May 07, 2019 | 11.26 | 11.28 | 10.91 | 11.04 | 99,894 | -0.33(-2.90%) |
May 06, 2019 | 11.60 | 11.71 | 11.10 | 11.37 | 122,408 | -0.59(-4.93%) |
May 03, 2019 | 11.23 | 12.54 | 10.20 | 11.96 | 139,800 | -0.41(-3.31%) |
May 02, 2019 | 12.20 | 12.37 | 12.11 | 12.37 | 63,192 | +0.22(+1.81%) |
May 01, 2019 | 12.42 | 12.55 | 12.11 | 12.15 | 40,559 | -0.25(-2.02%) |
Apr 30, 2019 | 12.35 | 12.46 | 12.20 | 12.40 | 77,405 | +0.01(+0.08%) |
Apr 29, 2019 | 12.11 | 12.49 | 12.05 | 12.39 | 56,946 | +0.30(+2.48%) |
Apr 26, 2019 | 12.41 | 12.52 | 12.03 | 12.09 | 63,000 | -0.38(-3.05%) |
Apr 25, 2019 | 12.81 | 12.81 | 12.36 | 12.47 | 72,228 | -0.38(-2.96%) |
Apr 24, 2019 | 12.70 | 13.14 | 12.70 | 12.85 | 79,639 | +0.13(+1.02%) |
Apr 23, 2019 | 12.83 | 12.91 | 12.68 | 12.72 | 94,900 | -0.10(-0.78%) |
Apr 22, 2019 | 13.09 | 13.10 | 12.76 | 12.82 | 70,823 | -0.27(-2.06%) |
Apr 18, 2019 | 13.27 | 13.33 | 13.02 | 13.09 | 49,600 | -0.25(-1.87%) |
Apr 17, 2019 | 12.85 | 13.36 | 12.82 | 13.34 | 189,287 | +0.57(+4.46%) |
Apr 16, 2019 | 12.14 | 12.81 | 12.14 | 12.77 | 115,386 | +0.66(+5.45%) |
Apr 15, 2019 | 12.17 | 12.31 | 12.06 | 12.11 | 50,303 | -0.09(-0.74%) |
Apr 12, 2019 | 12.32 | 12.45 | 12.12 | 12.20 | 51,700 | -0.10(-0.81%) |
Apr 11, 2019 | 12.30 | 12.46 | 12.21 | 12.30 | 34,721 | +0.00(+0.00%) |
Apr 10, 2019 | 12.19 | 12.35 | 12.12 | 12.30 | 33,014 | +0.10(+0.82%) |
Apr 09, 2019 | 12.38 | 12.38 | 12.11 | 12.20 | 45,272 | -0.19(-1.53%) |
Apr 08, 2019 | 12.36 | 12.43 | 12.23 | 12.39 | 47,877 | +0.02(+0.16%) |
Apr 05, 2019 | 12.37 | 12.49 | 12.19 | 12.37 | 76,200 | -0.01(-0.08%) |
Apr 04, 2019 | 12.28 | 12.42 | 12.05 | 12.38 | 106,925 | +0.08(+0.65%) |
Apr 03, 2019 | 11.90 | 12.50 | 11.90 | 12.30 | 127,182 | +0.56(+4.77%) |
Apr 02, 2019 | 11.92 | 11.92 | 11.61 | 11.74 | 136,250 | -0.17(-1.43%) |
Apr 01, 2019 | 11.57 | 12.19 | 11.57 | 11.91 | 140,611 | +0.40(+3.48%) |
Mar 29, 2019 | 10.90 | 11.55 | 10.76 | 11.51 | 359,100 | +0.69(+6.38%) |
Mar 28, 2019 | 10.89 | 10.97 | 10.77 | 10.82 | 102,119 | -0.02(-0.18%) |
Mar 27, 2019 | 10.78 | 10.93 | 10.53 | 10.84 | 87,141 | +0.02(+0.18%) |
Mar 26, 2019 | 10.52 | 10.82 | 10.51 | 10.82 | 66,973 | +0.37(+3.54%) |
Mar 25, 2019 | 10.40 | 10.51 | 10.22 | 10.45 | 111,119 | +0.09(+0.87%) |
Mar 22, 2019 | 10.92 | 10.99 | 10.28 | 10.36 | 101,800 | -0.67(-6.07%) |
Mar 21, 2019 | 10.81 | 11.20 | 10.81 | 11.03 | 78,388 | +0.20(+1.85%) |
Mar 20, 2019 | 11.16 | 11.25 | 10.78 | 10.83 | 84,905 | -0.27(-2.43%) |
Mar 19, 2019 | 11.20 | 11.23 | 11.09 | 11.10 | 33,169 | -0.03(-0.27%) |
Mar 18, 2019 | 11.14 | 11.40 | 11.06 | 11.13 | 58,291 | -0.05(-0.45%) |
Mar 15, 2019 | 11.12 | 11.51 | 11.12 | 11.18 | 180,800 | +0.12(+1.08%) |
Mar 14, 2019 | 11.10 | 11.18 | 10.95 | 11.06 | 72,119 | -0.05(-0.45%) |
Mar 13, 2019 | 11.10 | 11.15 | 11.03 | 11.11 | 56,051 | +0.04(+0.36%) |
Mar 12, 2019 | 11.11 | 11.22 | 11.01 | 11.07 | 44,633 | -0.03(-0.27%) |
Mar 11, 2019 | 11.09 | 11.12 | 10.98 | 11.10 | 75,538 | +0.11(+1.00%) |
Mar 08, 2019 | 10.88 | 11.15 | 10.88 | 10.99 | 51,200 | +0.00(+0.00%) |
Mar 07, 2019 | 11.03 | 11.25 | 10.80 | 10.99 | 189,191 | -0.05(-0.45%) |
Mar 06, 2019 | 11.52 | 11.56 | 10.85 | 11.04 | 162,305 | -0.48(-4.17%) |
Mar 05, 2019 | 11.22 | 11.57 | 11.17 | 11.52 | 85,064 | +0.29(+2.58%) |
Mar 04, 2019 | 10.91 | 11.31 | 10.82 | 11.23 | 76,339 | +0.27(+2.46%) |
Mar 01, 2019 | 10.85 | 11.12 | 10.82 | 10.96 | 56,700 | +0.20(+1.86%) |
Feb 28, 2019 | 10.89 | 11.04 | 10.69 | 10.76 | 38,621 | -0.15(-1.37%) |
Feb 27, 2019 | 11.25 | 11.25 | 10.82 | 10.91 | 44,645 | -0.32(-2.85%) |
Feb 26, 2019 | 11.49 | 11.49 | 11.19 | 11.23 | 41,586 | -0.33(-2.85%) |
Feb 25, 2019 | 11.48 | 11.65 | 11.24 | 11.56 | 60,632 | +0.19(+1.67%) |
Feb 22, 2019 | 11.45 | 11.60 | 11.15 | 11.37 | 55,600 | -0.02(-0.18%) |
Feb 21, 2019 | 11.38 | 11.48 | 11.14 | 11.39 | 54,655 | +0.00(+0.00%) |
Feb 20, 2019 | 11.34 | 11.55 | 11.21 | 11.39 | 69,743 | +0.05(+0.44%) |
Feb 19, 2019 | 11.65 | 11.81 | 11.28 | 11.34 | 48,058 | -0.31(-2.66%) |
Feb 15, 2019 | 11.48 | 11.69 | 11.30 | 11.65 | 121,000 | +0.29(+2.55%) |
Feb 14, 2019 | 10.60 | 11.44 | 10.60 | 11.36 | 89,079 | +0.69(+6.47%) |
Feb 13, 2019 | 10.78 | 10.94 | 10.64 | 10.67 | 60,439 | -0.10(-0.93%) |
Feb 12, 2019 | 10.66 | 11.07 | 10.66 | 10.77 | 57,208 | +0.15(+1.41%) |
Feb 11, 2019 | 10.80 | 10.82 | 10.41 | 10.62 | 84,787 | -0.11(-1.03%) |
Feb 08, 2019 | 10.77 | 10.95 | 10.65 | 10.73 | 70,900 | -0.03(-0.28%) |
Feb 07, 2019 | 11.79 | 11.98 | 10.63 | 10.76 | 151,115 | -1.18(-9.88%) |
Feb 06, 2019 | 11.95 | 12.32 | 11.88 | 11.94 | 88,700 | -0.06(-0.50%) |
Feb 05, 2019 | 12.33 | 12.40 | 11.81 | 12.00 | 87,291 | -0.20(-1.64%) |
Feb 04, 2019 | 12.17 | 12.37 | 12.01 | 12.20 | 75,936 | +0.07(+0.58%) |
Feb 01, 2019 | 12.04 | 12.39 | 12.04 | 12.13 | 70,400 | +0.22(+1.85%) |
Jan 31, 2019 | 11.64 | 12.05 | 11.58 | 11.91 | 85,083 | +0.27(+2.32%) |
Jan 30, 2019 | 11.81 | 11.81 | 11.50 | 11.64 | 69,775 | -0.03(-0.26%) |
Jan 29, 2019 | 11.80 | 11.80 | 11.47 | 11.67 | 58,372 | -0.12(-1.02%) |
Jan 28, 2019 | 12.40 | 12.42 | 11.72 | 11.79 | 94,109 | -0.60(-4.84%) |
Jan 25, 2019 | 11.54 | 12.42 | 11.54 | 12.39 | 87,700 | +0.85(+7.37%) |
Jan 24, 2019 | 11.80 | 12.10 | 11.47 | 11.54 | 150,430 | -0.26(-2.20%) |
Jan 23, 2019 | 10.29 | 11.90 | 10.17 | 11.80 | 258,443 | +1.47(+14.23%) |
Jan 22, 2019 | 10.46 | 10.69 | 10.15 | 10.33 | 101,567 | -0.19(-1.81%) |
Jan 18, 2019 | 10.38 | 10.56 | 10.20 | 10.52 | 82,300 | +0.26(+2.53%) |
Jan 17, 2019 | 10.38 | 10.38 | 10.09 | 10.26 | 46,307 | -0.17(-1.63%) |
Jan 16, 2019 | 10.30 | 10.64 | 10.25 | 10.43 | 76,950 | +0.22(+2.15%) |
Jan 15, 2019 | 10.33 | 10.35 | 10.14 | 10.21 | 46,483 | -0.08(-0.78%) |
Jan 14, 2019 | 10.67 | 10.74 | 10.24 | 10.29 | 55,409 | -0.47(-4.37%) |
Jan 11, 2019 | 10.61 | 10.92 | 10.57 | 10.76 | 49,800 | +0.14(+1.32%) |
Jan 10, 2019 | 10.60 | 10.66 | 10.42 | 10.62 | 53,737 | +0.04(+0.38%) |
Jan 09, 2019 | 10.60 | 10.80 | 10.57 | 10.58 | 77,815 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.59 | 10.18 | 10.58 | 55,429 | +0.22(+2.12%) |
Jan 07, 2019 | 10.51 | 10.72 | 10.21 | 10.36 | 90,802 | -0.08(-0.77%) |
Jan 04, 2019 | 10.12 | 10.47 | 9.970 | 10.44 | 117,200 | +0.50(+5.03%) |
Jan 03, 2019 | 10.35 | 10.53 | 9.940 | 9.940 | 119,928 | -0.60(-5.69%) |
Jan 02, 2019 | 10.00 | 10.73 | 10.00 | 10.54 | 145,582 | +0.35(+3.43%) |
Dec 31, 2018 | 10.58 | 10.69 | 10.12 | 10.19 | 66,800 | -0.31(-2.95%) |
Dec 28, 2018 | 9.940 | 10.57 | 9.940 | 10.50 | 100,500 | +0.61(+6.17%) |
Dec 27, 2018 | 9.940 | 10.08 | 9.600 | 9.890 | 144,958 | -0.21(-2.08%) |
Dec 26, 2018 | 9.890 | 10.15 | 9.780 | 10.10 | 104,778 | +0.24(+2.43%) |
Dec 24, 2018 | 9.700 | 10.22 | 9.630 | 9.860 | 73,900 | +0.14(+1.44%) |
Dec 21, 2018 | 10.05 | 10.22 | 9.660 | 9.720 | 154,900 | -0.33(-3.28%) |
Dec 20, 2018 | 9.910 | 10.18 | 9.910 | 10.05 | 208,105 | +0.25(+2.55%) |
Dec 19, 2018 | 10.09 | 10.35 | 9.800 | 9.800 | 103,384 | -0.37(-3.64%) |
Dec 18, 2018 | 10.12 | 10.61 | 10.03 | 10.17 | 137,772 | +0.12(+1.19%) |
Dec 17, 2018 | 10.13 | 10.30 | 9.940 | 10.05 | 110,777 | -0.12(-1.18%) |
Dec 14, 2018 | 10.08 | 10.21 | 9.900 | 10.17 | 68,300 | -0.04(-0.39%) |
Dec 13, 2018 | 10.65 | 10.72 | 10.11 | 10.21 | 87,687 | -0.40(-3.77%) |
Dec 12, 2018 | 10.65 | 10.70 | 10.48 | 10.61 | 126,258 | +0.15(+1.43%) |
Dec 11, 2018 | 10.11 | 10.51 | 9.970 | 10.46 | 174,750 | +0.65(+6.63%) |
Dec 10, 2018 | 9.950 | 10.07 | 9.720 | 9.810 | 98,022 | -0.13(-1.31%) |
Dec 07, 2018 | 10.08 | 10.21 | 9.610 | 9.940 | 94,400 | -0.13(-1.29%) |
Dec 06, 2018 | 10.31 | 10.64 | 9.960 | 10.07 | 76,948 | -0.33(-3.17%) |
Dec 04, 2018 | 11.22 | 11.22 | 10.35 | 10.40 | 91,800 | -0.83(-7.39%) |
Dec 03, 2018 | 11.16 | 11.23 | 10.94 | 11.23 | 100,090 | +0.21(+1.91%) |
Nov 30, 2018 | 10.98 | 11.02 | 10.69 | 11.02 | 62,800 | -0.05(-0.45%) |
Nov 29, 2018 | 11.20 | 11.43 | 11.03 | 11.07 | 78,557 | -0.22(-1.95%) |
Nov 28, 2018 | 10.96 | 11.44 | 10.90 | 11.29 | 103,485 | +0.34(+3.11%) |
Nov 27, 2018 | 10.60 | 10.97 | 10.55 | 10.95 | 66,222 | +0.36(+3.40%) |
Nov 26, 2018 | 10.96 | 10.96 | 10.42 | 10.59 | 102,057 | -0.42(-3.81%) |
Nov 23, 2018 | 10.16 | 11.09 | 10.16 | 11.01 | 65,300 | +0.93(+9.23%) |
Nov 21, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.04(+0.40%) | |
Nov 20, 2018 | 10.40 | 10.69 | 9.980 | 10.04 | 127,844 | -0.52(-4.92%) |
Nov 19, 2018 | 10.78 | 10.78 | 10.40 | 10.56 | 136,846 | -0.26(-2.40%) |
Nov 16, 2018 | 10.65 | 10.85 | 10.43 | 10.82 | 97,300 | +0.03(+0.28%) |
Nov 15, 2018 | 10.50 | 11.09 | 10.25 | 10.79 | 143,690 | +0.12(+1.12%) |
Nov 14, 2018 | 10.43 | 10.84 | 10.43 | 10.67 | 92,257 | +0.37(+3.59%) |
Nov 13, 2018 | 10.27 | 10.40 | 10.16 | 10.30 | 98,790 | +0.04(+0.39%) |
Nov 12, 2018 | 10.51 | 10.58 | 9.830 | 10.26 | 127,926 | -0.30(-2.84%) |
Nov 09, 2018 | 10.76 | 10.77 | 10.48 | 10.56 | 75,700 | -0.25(-2.31%) |
Nov 08, 2018 | 10.48 | 10.83 | 10.48 | 10.81 | 81,270 | +0.11(+1.03%) |
Nov 07, 2018 | 10.89 | 11.10 | 10.60 | 10.70 | 112,619 | -0.09(-0.83%) |
Nov 06, 2018 | 10.61 | 11.00 | 10.57 | 10.79 | 86,981 | +0.16(+1.51%) |
Nov 05, 2018 | 11.00 | 11.09 | 10.47 | 10.63 | 125,430 | -0.38(-3.45%) |
Nov 02, 2018 | 9.810 | 11.26 | 9.720 | 11.01 | 245,800 | +1.55(+16.38%) |
Nov 01, 2018 | 9.310 | 9.600 | 9.310 | 9.460 | 126,880 | +0.19(+2.05%) |
Oct 31, 2018 | 9.430 | 9.640 | 9.250 | 9.270 | 82,735 | -0.08(-0.86%) |
Oct 30, 2018 | 9.230 | 9.490 | 9.150 | 9.350 | 81,070 | +0.16(+1.74%) |
Oct 29, 2018 | 9.460 | 9.610 | 9.050 | 9.190 | 60,811 | -0.11(-1.18%) |
Oct 26, 2018 | 9.010 | 9.350 | 9.010 | 9.300 | 72,800 | +0.14(+1.53%) |
Oct 25, 2018 | 9.300 | 9.360 | 9.100 | 9.160 | 89,862 | -0.09(-0.97%) |
Oct 24, 2018 | 9.890 | 9.890 | 9.240 | 9.250 | 98,101 | -0.64(-6.47%) |
Oct 23, 2018 | 9.700 | 10.03 | 9.630 | 9.890 | 56,549 | +0.08(+0.82%) |
Oct 22, 2018 | 9.990 | 10.05 | 9.780 | 9.810 | 97,498 | -0.14(-1.41%) |
Oct 19, 2018 | 10.16 | 10.35 | 9.840 | 9.950 | 77,200 | -0.20(-1.97%) |
Oct 18, 2018 | 10.22 | 10.35 | 9.950 | 10.15 | 147,101 | -0.38(-3.61%) |
Oct 17, 2018 | 10.56 | 10.65 | 10.33 | 10.53 | 37,972 | -0.04(-0.38%) |
Oct 16, 2018 | 10.55 | 10.66 | 10.33 | 10.57 | 76,913 | +0.06(+0.57%) |
Oct 15, 2018 | 10.40 | 10.56 | 10.10 | 10.51 | 53,887 | +0.10(+0.96%) |
Oct 12, 2018 | 10.82 | 10.88 | 10.24 | 10.41 | 114,700 | -0.24(-2.25%) |
Oct 11, 2018 | 9.810 | 10.81 | 9.810 | 10.65 | 160,756 | +0.82(+8.34%) |
Oct 10, 2018 | 9.940 | 10.06 | 9.650 | 9.830 | 185,715 | -0.12(-1.21%) |
Oct 09, 2018 | 9.950 | 10.19 | 9.910 | 9.950 | 70,771 | -0.02(-0.20%) |
Oct 08, 2018 | 10.17 | 10.21 | 9.810 | 9.970 | 108,289 | -0.22(-2.16%) |
Oct 05, 2018 | 10.71 | 10.71 | 10.00 | 10.19 | 90,300 | -0.53(-4.94%) |
Oct 04, 2018 | 11.18 | 11.18 | 10.65 | 10.72 | 57,262 | -0.48(-4.29%) |
Oct 03, 2018 | 11.05 | 11.32 | 10.81 | 11.20 | 42,556 | +0.18(+1.63%) |
Oct 02, 2018 | 11.32 | 11.45 | 11.00 | 11.02 | 63,634 | -0.34(-2.99%) |
Oct 01, 2018 | 11.66 | 11.96 | 11.34 | 11.36 | 42,579 | -0.27(-2.32%) |
Sep 28, 2018 | 11.44 | 11.75 | 11.44 | 11.63 | 55,900 | +0.17(+1.48%) |
Sep 27, 2018 | 11.66 | 11.79 | 11.46 | 11.46 | 62,028 | -0.18(-1.55%) |
Sep 26, 2018 | 12.02 | 12.02 | 11.61 | 11.64 | 101,003 | -0.38(-3.16%) |
Sep 25, 2018 | 12.16 | 12.18 | 11.79 | 12.02 | 158,421 | -0.13(-1.07%) |
Sep 24, 2018 | 11.90 | 12.17 | 11.78 | 12.15 | 136,877 | +0.22(+1.84%) |
Sep 21, 2018 | 12.23 | 12.35 | 11.87 | 11.93 | 202,400 | -0.27(-2.21%) |
Sep 20, 2018 | 12.40 | 12.66 | 12.19 | 12.20 | 89,078 | -0.13(-1.05%) |
Sep 19, 2018 | 12.06 | 12.42 | 12.06 | 12.33 | 103,848 | +0.30(+2.49%) |
Sep 18, 2018 | 12.34 | 12.38 | 11.95 | 12.03 | 90,621 | -0.20(-1.64%) |
Sep 17, 2018 | 12.21 | 12.65 | 12.21 | 12.23 | 79,169 | -0.07(-0.57%) |
Sep 14, 2018 | 12.52 | 12.71 | 12.19 | 12.30 | 130,200 | -0.23(-1.84%) |
Sep 13, 2018 | 12.76 | 13.00 | 12.41 | 12.53 | 114,412 | -0.17(-1.34%) |
Sep 12, 2018 | 13.26 | 13.26 | 12.55 | 12.70 | 102,163 | -0.59(-4.44%) |
Sep 11, 2018 | 13.40 | 13.53 | 13.23 | 13.29 | 72,570 | -0.21(-1.56%) |
Sep 10, 2018 | 13.56 | 13.70 | 13.39 | 13.50 | 65,341 | -0.05(-0.37%) |
Sep 07, 2018 | 13.80 | 13.91 | 13.50 | 13.55 | 90,000 | -0.27(-1.95%) |
Sep 06, 2018 | 14.20 | 14.20 | 13.75 | 13.82 | 79,962 | -0.37(-2.61%) |
Sep 05, 2018 | 14.22 | 14.35 | 14.11 | 14.19 | 51,423 | -0.02(-0.14%) |