Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.19 | 11.19 | 10.99 | 11.19 | 83,721 | +0.05(+0.48%) |
Aug 29, 2019 | 11.00 | 11.22 | 10.98 | 11.14 | 116,619 | +0.14(+1.30%) |
Aug 28, 2019 | 10.92 | 11.07 | 10.88 | 11.00 | 154,480 | +0.00(+0.00%) |
Aug 27, 2019 | 11.18 | 11.21 | 10.94 | 11.00 | 110,200 | -0.24(-2.12%) |
Aug 26, 2019 | 11.55 | 11.57 | 11.11 | 11.24 | 197,501 | -0.31(-2.68%) |
Aug 23, 2019 | 11.55 | 11.55 | 11.44 | 11.55 | 89,941 | -0.04(-0.36%) |
Aug 22, 2019 | 11.61 | 11.76 | 11.53 | 11.59 | 134,739 | -0.02(-0.15%) |
Aug 21, 2019 | 11.80 | 11.81 | 11.61 | 11.61 | 53,127 | -0.07(-0.61%) |
Aug 20, 2019 | 11.62 | 11.71 | 11.57 | 11.68 | 53,716 | +0.08(+0.67%) |
Aug 19, 2019 | 11.47 | 11.66 | 11.44 | 11.60 | 57,086 | +0.16(+1.40%) |
Aug 16, 2019 | 11.27 | 11.47 | 11.18 | 11.44 | 116,503 | +0.17(+1.48%) |
Aug 15, 2019 | 11.22 | 11.42 | 11.11 | 11.27 | 162,346 | -0.10(-0.89%) |
Aug 14, 2019 | 11.83 | 11.83 | 11.27 | 11.37 | 190,470 | -0.43(-3.63%) |
Aug 13, 2019 | 11.81 | 11.81 | 11.64 | 11.80 | 56,030 | +0.05(+0.40%) |
Aug 12, 2019 | 11.75 | 11.86 | 11.66 | 11.75 | 121,752 | +0.04(+0.36%) |
Aug 09, 2019 | 11.78 | 11.78 | 11.55 | 11.71 | 79,854 | -0.11(-0.91%) |
Aug 08, 2019 | 11.87 | 11.91 | 11.54 | 11.82 | 150,094 | +0.12(+1.04%) |
Aug 07, 2019 | 11.52 | 11.71 | 11.46 | 11.70 | 154,694 | +0.13(+1.15%) |
Aug 06, 2019 | 11.52 | 11.65 | 11.44 | 11.56 | 110,794 | +0.10(+0.86%) |
Aug 05, 2019 | 11.67 | 11.67 | 11.42 | 11.47 | 259,809 | -0.20(-1.74%) |
Aug 02, 2019 | 11.51 | 11.69 | 11.48 | 11.67 | 110,238 | +0.13(+1.10%) |
Aug 01, 2019 | 11.60 | 11.76 | 11.52 | 11.54 | 163,519 | -0.16(-1.34%) |
Jul 31, 2019 | 11.65 | 11.73 | 11.57 | 11.70 | 205,896 | +0.09(+0.75%) |
Jul 30, 2019 | 11.76 | 11.76 | 11.59 | 11.61 | 225,627 | -0.12(-1.04%) |
Jul 29, 2019 | 11.74 | 11.80 | 11.66 | 11.73 | 114,234 | +0.04(+0.35%) |
Jul 26, 2019 | 11.66 | 11.69 | 11.56 | 11.69 | 152,333 | +0.07(+0.60%) |
Jul 25, 2019 | 11.61 | 11.67 | 11.45 | 11.62 | 157,051 | +0.01(+0.05%) |
Jul 24, 2019 | 11.59 | 11.67 | 11.55 | 11.62 | 74,096 | +0.03(+0.30%) |
Jul 23, 2019 | 11.68 | 11.68 | 11.54 | 11.58 | 146,229 | -0.08(-0.70%) |
Jul 22, 2019 | 11.59 | 11.73 | 11.57 | 11.66 | 103,212 | +0.13(+1.11%) |
Jul 19, 2019 | 11.61 | 11.62 | 11.49 | 11.54 | 69,524 | -0.09(-0.75%) |
Jul 18, 2019 | 11.56 | 11.68 | 11.49 | 11.62 | 121,133 | +0.06(+0.50%) |
Jul 17, 2019 | 11.59 | 11.73 | 11.56 | 11.56 | 190,321 | -0.03(-0.25%) |
Jul 16, 2019 | 11.62 | 11.71 | 11.57 | 11.59 | 152,747 | -0.01(-0.10%) |
Jul 15, 2019 | 11.65 | 11.80 | 11.60 | 11.60 | 262,549 | -0.04(-0.35%) |
Jul 12, 2019 | 11.71 | 11.77 | 11.61 | 11.65 | 170,102 | -0.02(-0.15%) |
Jul 11, 2019 | 11.66 | 11.80 | 11.66 | 11.66 | 150,083 | -0.03(-0.30%) |
Jul 10, 2019 | 11.66 | 11.80 | 11.66 | 11.70 | 103,375 | +0.06(+0.50%) |
Jul 09, 2019 | 11.76 | 11.79 | 11.61 | 11.64 | 129,334 | -0.13(-1.13%) |
Jul 08, 2019 | 11.82 | 11.84 | 11.66 | 11.77 | 85,523 | -0.06(-0.49%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.64 | 11.83 | 92,469 | +0.13(+1.14%) |
Jul 03, 2019 | 11.70 | 11.76 | 11.59 | 11.70 | 167,859 | +0.00(+0.00%) |
Jul 02, 2019 | 11.49 | 11.72 | 11.43 | 11.70 | 134,365 | +0.26(+2.23%) |
Jul 01, 2019 | 11.56 | 11.62 | 11.42 | 11.44 | 110,476 | -0.10(-0.85%) |
Jun 28, 2019 | 11.68 | 11.70 | 11.54 | 11.54 | 117,311 | -0.14(-1.19%) |
Jun 27, 2019 | 11.65 | 11.68 | 11.49 | 11.68 | 84,054 | +0.06(+0.55%) |
Jun 26, 2019 | 11.67 | 11.74 | 11.47 | 11.62 | 141,385 | -0.01(-0.10%) |
Jun 25, 2019 | 11.67 | 11.71 | 11.52 | 11.63 | 146,036 | +0.00(+0.00%) |
Jun 24, 2019 | 11.53 | 11.63 | 11.45 | 11.63 | 87,305 | +0.09(+0.80%) |
Jun 21, 2019 | 11.58 | 11.67 | 11.51 | 11.54 | 85,913 | -0.02(-0.15%) |
Jun 20, 2019 | 11.70 | 11.76 | 11.54 | 11.55 | 103,962 | -0.06(-0.55%) |
Jun 19, 2019 | 11.59 | 11.64 | 11.51 | 11.62 | 99,965 | +0.07(+0.60%) |
Jun 18, 2019 | 11.51 | 11.62 | 11.46 | 11.55 | 98,887 | +0.06(+0.50%) |
Jun 17, 2019 | 11.76 | 11.86 | 11.44 | 11.49 | 258,001 | -0.34(-2.84%) |
Jun 14, 2019 | 11.82 | 11.84 | 11.70 | 11.82 | 303,630 | -0.01(-0.10%) |
Jun 13, 2019 | 11.84 | 11.90 | 11.74 | 11.84 | 167,055 | +0.03(+0.25%) |
Jun 12, 2019 | 12.07 | 12.10 | 11.74 | 11.81 | 175,198 | -0.24(-2.02%) |
Jun 11, 2019 | 12.29 | 12.34 | 12.02 | 12.05 | 102,992 | -0.24(-1.98%) |
Jun 10, 2019 | 12.44 | 12.50 | 12.23 | 12.29 | 129,253 | -0.08(-0.66%) |
Jun 07, 2019 | 12.42 | 12.53 | 12.25 | 12.38 | 180,108 | -0.02(-0.19%) |
Jun 06, 2019 | 12.09 | 12.46 | 12.05 | 12.40 | 252,306 | +0.40(+3.33%) |
Jun 05, 2019 | 11.85 | 12.00 | 11.78 | 12.00 | 408,140 | +0.26(+2.17%) |
Jun 04, 2019 | 11.60 | 11.86 | 11.59 | 11.74 | 283,185 | +0.21(+1.86%) |
Jun 03, 2019 | 11.62 | 11.64 | 11.40 | 11.53 | 153,078 | +0.01(+0.05%) |
May 31, 2019 | 11.56 | 11.58 | 11.37 | 11.52 | 73,492 | -0.06(-0.50%) |
May 30, 2019 | 11.59 | 11.62 | 11.51 | 11.58 | 213,562 | +0.15(+1.32%) |
May 29, 2019 | 11.41 | 11.43 | 11.29 | 11.43 | 55,809 | -0.02(-0.20%) |
May 28, 2019 | 11.59 | 11.59 | 11.41 | 11.45 | 47,114 | -0.10(-0.85%) |
May 24, 2019 | 11.44 | 11.62 | 11.38 | 11.55 | 85,223 | +0.10(+0.86%) |
May 23, 2019 | 11.43 | 11.47 | 11.26 | 11.45 | 115,043 | -0.04(-0.35%) |
May 22, 2019 | 11.51 | 11.58 | 11.39 | 11.49 | 73,735 | -0.08(-0.70%) |
May 21, 2019 | 11.59 | 11.63 | 11.51 | 11.58 | 103,646 | -0.01(-0.10%) |
May 20, 2019 | 11.53 | 11.67 | 11.53 | 11.59 | 150,904 | -0.05(-0.45%) |
May 17, 2019 | 11.57 | 11.65 | 11.41 | 11.64 | 383,506 | +0.02(+0.15%) |
May 16, 2019 | 11.54 | 11.68 | 11.47 | 11.62 | 174,134 | +0.12(+1.06%) |
May 15, 2019 | 11.50 | 11.55 | 11.38 | 11.50 | 164,278 | +0.04(+0.35%) |
May 14, 2019 | 11.45 | 11.63 | 11.21 | 11.46 | 265,801 | +0.03(+0.30%) |
May 13, 2019 | 11.25 | 11.44 | 11.25 | 11.42 | 149,305 | +0.07(+0.61%) |
May 10, 2019 | 11.22 | 11.41 | 11.21 | 11.36 | 126,455 | +0.23(+2.08%) |
May 09, 2019 | 11.42 | 11.56 | 11.12 | 11.12 | 141,048 | -0.06(-0.57%) |
May 08, 2019 | 11.01 | 11.32 | 11.01 | 11.19 | 221,575 | +0.19(+1.75%) |
May 07, 2019 | 11.14 | 11.24 | 10.88 | 11.00 | 204,919 | -0.20(-1.82%) |
May 06, 2019 | 11.28 | 11.36 | 11.11 | 11.20 | 164,410 | -0.05(-0.40%) |
May 03, 2019 | 11.29 | 11.38 | 11.23 | 11.24 | 165,389 | -0.02(-0.20%) |
May 02, 2019 | 11.28 | 11.44 | 11.25 | 11.27 | 200,917 | -0.02(-0.20%) |
May 01, 2019 | 11.22 | 11.35 | 11.21 | 11.29 | 206,327 | +0.08(+0.70%) |
Apr 30, 2019 | 11.23 | 11.23 | 11.07 | 11.21 | 101,691 | +0.02(+0.15%) |
Apr 29, 2019 | 11.12 | 11.27 | 11.01 | 11.19 | 118,069 | +0.12(+1.12%) |
Apr 26, 2019 | 11.02 | 11.09 | 10.95 | 11.07 | 36,123 | +0.10(+0.93%) |
Apr 25, 2019 | 11.07 | 11.15 | 10.96 | 10.97 | 51,667 | -0.01(-0.10%) |
Apr 24, 2019 | 11.05 | 11.06 | 10.94 | 10.98 | 45,767 | -0.07(-0.66%) |
Apr 23, 2019 | 11.10 | 11.18 | 11.05 | 11.05 | 29,830 | -0.05(-0.41%) |
Apr 22, 2019 | 10.87 | 11.16 | 10.87 | 11.10 | 138,634 | +0.33(+3.04%) |
Apr 18, 2019 | 10.79 | 10.81 | 10.71 | 10.77 | 66,226 | -0.02(-0.16%) |
Apr 17, 2019 | 10.97 | 10.97 | 10.76 | 10.79 | 82,021 | -0.17(-1.55%) |
Apr 16, 2019 | 10.93 | 10.98 | 10.77 | 10.96 | 173,021 | -0.12(-1.12%) |
Apr 15, 2019 | 11.00 | 11.15 | 10.93 | 11.08 | 94,780 | +0.15(+1.40%) |
Apr 12, 2019 | 11.04 | 11.04 | 10.92 | 10.93 | 54,008 | +0.03(+0.26%) |
Apr 11, 2019 | 10.87 | 10.97 | 10.87 | 10.90 | 91,688 | -0.02(-0.21%) |
Apr 10, 2019 | 10.94 | 11.01 | 10.90 | 10.92 | 85,303 | -0.02(-0.16%) |
Apr 09, 2019 | 11.09 | 11.14 | 10.94 | 10.94 | 79,700 | -0.16(-1.42%) |
Apr 08, 2019 | 10.93 | 11.14 | 10.93 | 11.10 | 100,313 | +0.09(+0.82%) |
Apr 05, 2019 | 10.96 | 11.09 | 10.96 | 11.01 | 81,100 | +0.01(+0.05%) |
Apr 04, 2019 | 11.14 | 11.15 | 10.91 | 11.00 | 94,891 | -0.04(-0.36%) |
Apr 03, 2019 | 11.20 | 11.23 | 11.02 | 11.04 | 85,797 | -0.13(-1.16%) |
Apr 02, 2019 | 11.01 | 11.29 | 10.96 | 11.17 | 230,020 | +0.17(+1.59%) |
Apr 01, 2019 | 11.15 | 11.16 | 10.97 | 11.00 | 152,248 | -0.11(-0.97%) |
Mar 29, 2019 | 10.97 | 11.18 | 10.93 | 11.10 | 109,256 | +0.16(+1.50%) |
Mar 28, 2019 | 10.89 | 11.05 | 10.89 | 10.94 | 89,892 | -0.02(-0.21%) |
Mar 27, 2019 | 11.06 | 11.10 | 10.90 | 10.96 | 88,476 | -0.08(-0.72%) |
Mar 26, 2019 | 11.13 | 11.27 | 10.97 | 11.04 | 144,931 | -0.07(-0.66%) |
Mar 25, 2019 | 11.03 | 11.13 | 11.01 | 11.11 | 91,206 | +0.03(+0.31%) |
Mar 22, 2019 | 11.11 | 11.22 | 10.98 | 11.08 | 161,670 | -0.09(-0.81%) |
Mar 21, 2019 | 11.08 | 11.36 | 11.08 | 11.17 | 128,359 | +0.06(+0.51%) |
Mar 20, 2019 | 11.04 | 11.29 | 11.04 | 11.11 | 98,709 | +0.04(+0.36%) |
Mar 19, 2019 | 11.13 | 11.29 | 11.06 | 11.07 | 105,562 | -0.08(-0.71%) |
Mar 18, 2019 | 10.71 | 11.17 | 10.71 | 11.15 | 193,268 | +0.42(+3.95%) |
Mar 15, 2019 | 10.87 | 10.93 | 10.73 | 10.73 | 233,386 | -0.07(-0.68%) |
Mar 14, 2019 | 10.70 | 10.97 | 10.64 | 10.80 | 437,219 | +0.14(+1.32%) |
Mar 13, 2019 | 10.57 | 10.76 | 10.57 | 10.66 | 241,647 | +0.11(+1.02%) |
Mar 12, 2019 | 10.69 | 10.81 | 10.49 | 10.55 | 220,856 | -0.05(-0.48%) |
Mar 11, 2019 | 10.79 | 10.86 | 10.59 | 10.61 | 248,124 | -0.20(-1.88%) |
Mar 08, 2019 | 10.65 | 10.89 | 10.65 | 10.81 | 214,970 | +0.02(+0.21%) |
Mar 07, 2019 | 10.89 | 11.23 | 10.59 | 10.79 | 387,864 | +0.07(+0.63%) |
Mar 06, 2019 | 10.58 | 10.72 | 10.33 | 10.72 | 304,265 | +0.14(+1.28%) |
Mar 05, 2019 | 10.53 | 10.66 | 10.40 | 10.58 | 108,517 | +0.05(+0.43%) |
Mar 04, 2019 | 10.64 | 10.65 | 10.49 | 10.54 | 61,130 | -0.08(-0.75%) |
Mar 01, 2019 | 10.69 | 10.72 | 10.56 | 10.62 | 50,112 | -0.11(-1.05%) |
Feb 28, 2019 | 10.57 | 10.74 | 10.47 | 10.73 | 73,925 | +0.14(+1.33%) |
Feb 27, 2019 | 10.61 | 10.64 | 10.49 | 10.59 | 182,843 | +0.05(+0.43%) |
Feb 26, 2019 | 10.53 | 10.66 | 10.45 | 10.54 | 147,633 | -0.07(-0.69%) |
Feb 25, 2019 | 10.51 | 10.70 | 10.51 | 10.62 | 61,071 | +0.07(+0.64%) |
Feb 22, 2019 | 10.56 | 10.64 | 10.52 | 10.55 | 49,581 | +0.05(+0.43%) |
Feb 21, 2019 | 10.66 | 10.66 | 10.46 | 10.50 | 53,163 | -0.14(-1.27%) |
Feb 20, 2019 | 10.70 | 10.81 | 10.64 | 10.64 | 63,492 | -0.15(-1.41%) |
Feb 19, 2019 | 10.69 | 10.83 | 10.65 | 10.79 | 45,480 | +0.08(+0.74%) |
Feb 15, 2019 | 10.76 | 10.81 | 10.68 | 10.71 | 91,548 | +0.02(+0.16%) |
Feb 14, 2019 | 10.62 | 10.79 | 10.60 | 10.70 | 90,328 | +0.12(+1.18%) |
Feb 13, 2019 | 10.50 | 10.69 | 10.50 | 10.57 | 78,110 | +0.08(+0.75%) |
Feb 12, 2019 | 10.55 | 10.64 | 10.46 | 10.49 | 98,149 | -0.01(-0.11%) |
Feb 11, 2019 | 10.72 | 10.72 | 10.45 | 10.50 | 133,333 | -0.22(-2.05%) |
Feb 08, 2019 | 10.65 | 10.80 | 10.54 | 10.72 | 122,182 | +0.04(+0.37%) |
Feb 07, 2019 | 10.59 | 10.70 | 10.32 | 10.68 | 188,184 | +0.08(+0.75%) |
Feb 06, 2019 | 10.57 | 10.63 | 10.46 | 10.61 | 147,846 | +0.12(+1.10%) |
Feb 05, 2019 | 10.42 | 10.56 | 10.40 | 10.49 | 143,645 | +0.06(+0.58%) |
Feb 04, 2019 | 10.42 | 10.50 | 10.26 | 10.43 | 125,281 | +0.00(+0.00%) |
Feb 01, 2019 | 10.45 | 10.57 | 10.23 | 10.43 | 131,616 | -0.03(-0.32%) |
Jan 31, 2019 | 10.63 | 10.67 | 10.23 | 10.46 | 207,808 | -0.18(-1.65%) |
Jan 30, 2019 | 10.46 | 10.78 | 10.46 | 10.64 | 173,559 | +0.21(+2.06%) |
Jan 29, 2019 | 9.879 | 10.42 | 9.824 | 10.42 | 277,372 | +0.57(+5.81%) |
Jan 28, 2019 | 9.736 | 9.896 | 9.698 | 9.852 | 87,908 | +0.16(+1.65%) |
Jan 25, 2019 | 9.549 | 9.791 | 9.549 | 9.692 | 101,984 | +0.18(+1.91%) |
Jan 24, 2019 | 9.538 | 9.654 | 9.384 | 9.511 | 112,112 | -0.01(-0.06%) |
Jan 23, 2019 | 9.577 | 9.585 | 9.390 | 9.516 | 94,243 | +0.01(+0.06%) |
Jan 22, 2019 | 9.555 | 9.594 | 9.453 | 9.511 | 129,202 | -0.06(-0.58%) |
Jan 18, 2019 | 9.450 | 9.648 | 9.357 | 9.566 | 72,898 | +0.18(+1.87%) |
Jan 17, 2019 | 9.137 | 9.492 | 9.131 | 9.390 | 82,065 | +0.29(+3.20%) |
Jan 16, 2019 | 9.214 | 9.334 | 9.087 | 9.098 | 57,942 | -0.20(-2.13%) |
Jan 15, 2019 | 9.296 | 9.340 | 9.153 | 9.296 | 81,424 | +0.03(+0.36%) |
Jan 14, 2019 | 9.368 | 9.379 | 9.164 | 9.263 | 219,979 | -0.04(-0.47%) |
Jan 11, 2019 | 9.395 | 9.401 | 9.214 | 9.307 | 97,439 | -0.05(-0.53%) |
Jan 10, 2019 | 9.500 | 9.507 | 9.236 | 9.357 | 86,759 | -0.18(-1.85%) |
Jan 09, 2019 | 9.390 | 9.599 | 9.299 | 9.533 | 85,205 | +0.15(+1.58%) |
Jan 08, 2019 | 9.489 | 9.571 | 9.351 | 9.384 | 81,680 | +0.08(+0.83%) |
Jan 07, 2019 | 9.175 | 9.472 | 9.102 | 9.307 | 142,305 | +0.13(+1.44%) |
Jan 04, 2019 | 9.120 | 9.203 | 8.994 | 9.175 | 77,988 | +0.17(+1.89%) |
Jan 03, 2019 | 9.131 | 9.159 | 8.972 | 9.005 | 30,259 | -0.17(-1.80%) |
Jan 02, 2019 | 8.939 | 9.285 | 8.852 | 9.170 | 135,695 | +0.20(+2.27%) |
Dec 31, 2018 | 8.966 | 9.027 | 8.735 | 8.966 | 171,428 | +0.07(+0.74%) |
Dec 28, 2018 | 8.691 | 9.005 | 8.647 | 8.900 | 253,416 | +0.24(+2.73%) |
Dec 27, 2018 | 7.976 | 8.823 | 7.888 | 8.664 | 435,436 | +0.61(+7.51%) |
Dec 26, 2018 | 7.696 | 8.070 | 7.625 | 8.059 | 217,141 | +0.47(+6.24%) |
Dec 24, 2018 | 7.767 | 7.795 | 7.495 | 7.586 | 179,972 | -0.23(-2.96%) |
Dec 21, 2018 | 8.042 | 8.119 | 7.808 | 7.817 | 397,212 | -0.23(-2.87%) |
Dec 20, 2018 | 8.389 | 8.455 | 7.921 | 8.048 | 359,851 | -0.42(-5.00%) |
Dec 19, 2018 | 8.471 | 8.829 | 8.455 | 8.471 | 218,447 | +0.00(+0.00%) |
Dec 18, 2018 | 8.829 | 8.829 | 8.361 | 8.471 | 351,903 | -0.27(-3.08%) |
Dec 17, 2018 | 9.120 | 9.199 | 8.719 | 8.741 | 192,640 | -0.31(-3.46%) |
Dec 14, 2018 | 9.302 | 9.379 | 8.928 | 9.054 | 193,970 | -0.25(-2.66%) |
Dec 13, 2018 | 9.208 | 9.415 | 9.159 | 9.302 | 89,052 | +0.08(+0.89%) |
Dec 12, 2018 | 9.214 | 9.445 | 9.164 | 9.219 | 165,138 | +0.01(+0.06%) |
Dec 11, 2018 | 9.335 | 9.434 | 9.192 | 9.214 | 139,268 | -0.09(-0.95%) |
Dec 10, 2018 | 9.406 | 9.472 | 9.236 | 9.302 | 178,622 | -0.09(-0.94%) |
Dec 07, 2018 | 9.307 | 9.681 | 9.307 | 9.390 | 136,706 | +0.11(+1.19%) |
Dec 06, 2018 | 9.401 | 9.401 | 9.153 | 9.280 | 220,334 | -0.11(-1.17%) |
Dec 04, 2018 | 9.533 | 9.621 | 9.280 | 9.390 | 169,247 | -0.23(-2.40%) |
Dec 03, 2018 | 9.549 | 9.670 | 9.362 | 9.621 | 239,631 | +0.12(+1.22%) |
Nov 30, 2018 | 9.714 | 9.747 | 9.362 | 9.505 | 238,691 | -0.20(-2.10%) |
Nov 29, 2018 | 9.736 | 9.813 | 9.643 | 9.709 | 83,727 | -0.02(-0.23%) |
Nov 28, 2018 | 9.780 | 9.835 | 9.626 | 9.731 | 97,419 | +0.00(+0.00%) |
Nov 27, 2018 | 9.720 | 9.806 | 9.709 | 9.731 | 71,449 | -0.02(-0.23%) |
Nov 26, 2018 | 9.868 | 9.912 | 9.720 | 9.753 | 108,454 | -0.06(-0.56%) |
Nov 23, 2018 | 9.676 | 9.868 | 9.654 | 9.808 | 53,810 | +0.03(+0.28%) |
Nov 21, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 10.01 | 10.05 | 9.709 | 9.802 | 319,471 | -0.31(-3.05%) |
Nov 19, 2018 | 10.07 | 10.31 | 9.989 | 10.11 | 150,610 | +0.03(+0.27%) |
Nov 16, 2018 | 10.32 | 10.41 | 10.08 | 10.08 | 197,970 | -0.34(-3.22%) |
Nov 15, 2018 | 10.83 | 10.83 | 10.24 | 10.42 | 202,064 | -0.26(-2.47%) |
Nov 14, 2018 | 11.06 | 11.09 | 10.66 | 10.68 | 243,094 | -0.27(-2.46%) |
Nov 13, 2018 | 10.85 | 10.96 | 10.53 | 10.95 | 643,877 | +0.04(+0.40%) |
Nov 12, 2018 | 10.63 | 10.91 | 10.57 | 10.91 | 301,903 | +0.28(+2.64%) |
Nov 09, 2018 | 10.56 | 10.74 | 10.21 | 10.63 | 293,228 | -0.17(-1.58%) |
Nov 08, 2018 | 10.89 | 10.98 | 10.62 | 10.80 | 276,892 | -0.13(-1.18%) |
Nov 07, 2018 | 11.13 | 11.13 | 10.80 | 10.93 | 260,119 | -0.10(-0.93%) |
Nov 06, 2018 | 11.24 | 11.24 | 10.91 | 11.03 | 199,805 | -0.10(-0.92%) |
Nov 05, 2018 | 10.88 | 11.13 | 10.88 | 11.13 | 241,846 | +0.28(+2.57%) |
Nov 02, 2018 | 11.27 | 11.27 | 10.85 | 10.85 | 258,172 | -0.33(-2.98%) |
Nov 01, 2018 | 11.11 | 11.22 | 10.89 | 11.19 | 420,421 | +0.31(+2.87%) |
Oct 31, 2018 | 10.84 | 10.92 | 10.78 | 10.87 | 302,702 | +0.15(+1.40%) |
Oct 30, 2018 | 10.74 | 10.79 | 10.48 | 10.72 | 417,934 | +0.14(+1.32%) |
Oct 29, 2018 | 10.34 | 10.73 | 10.24 | 10.58 | 876,425 | +0.66(+6.66%) |
Oct 26, 2018 | 9.724 | 9.928 | 9.579 | 9.923 | 138,300 | +0.15(+1.48%) |
Oct 25, 2018 | 9.815 | 9.815 | 9.686 | 9.778 | 88,897 | +0.06(+0.61%) |
Oct 24, 2018 | 10.01 | 10.01 | 9.697 | 9.719 | 155,959 | -0.29(-2.90%) |
Oct 23, 2018 | 9.751 | 10.08 | 9.724 | 10.01 | 435,765 | +0.30(+3.04%) |
Oct 22, 2018 | 9.740 | 9.772 | 9.692 | 9.713 | 36,227 | +0.01(+0.06%) |
Oct 19, 2018 | 9.724 | 9.874 | 9.692 | 9.708 | 98,466 | -0.02(-0.22%) |
Oct 18, 2018 | 9.762 | 9.810 | 9.724 | 9.729 | 55,748 | -0.05(-0.49%) |
Oct 17, 2018 | 9.939 | 9.939 | 9.732 | 9.778 | 91,968 | -0.19(-1.89%) |
Oct 16, 2018 | 9.762 | 10.01 | 9.670 | 9.966 | 136,124 | +0.25(+2.54%) |
Oct 15, 2018 | 9.767 | 9.787 | 9.654 | 9.719 | 60,606 | -0.05(-0.50%) |
Oct 12, 2018 | 9.783 | 9.794 | 9.590 | 9.767 | 71,104 | +0.10(+1.00%) |
Oct 11, 2018 | 9.611 | 9.805 | 9.611 | 9.670 | 72,861 | -0.03(-0.28%) |
Oct 10, 2018 | 9.772 | 9.841 | 9.617 | 9.697 | 117,685 | -0.06(-0.61%) |
Oct 09, 2018 | 9.622 | 9.780 | 9.622 | 9.756 | 93,238 | +0.10(+1.06%) |
Oct 08, 2018 | 9.729 | 9.778 | 9.552 | 9.654 | 102,383 | -0.09(-0.88%) |
Oct 05, 2018 | 9.751 | 9.815 | 9.643 | 9.740 | 29,968 | +0.02(+0.22%) |
Oct 04, 2018 | 9.762 | 9.767 | 9.643 | 9.719 | 87,466 | +0.02(+0.17%) |
Oct 03, 2018 | 9.826 | 9.907 | 9.670 | 9.703 | 113,024 | -0.10(-1.04%) |
Oct 02, 2018 | 9.874 | 9.912 | 9.756 | 9.805 | 61,479 | -0.08(-0.76%) |
Oct 01, 2018 | 9.896 | 9.923 | 9.756 | 9.880 | 98,232 | +0.10(+1.04%) |
Sep 28, 2018 | 9.643 | 9.885 | 9.643 | 9.778 | 135,322 | +0.11(+1.11%) |
Sep 27, 2018 | 9.697 | 9.705 | 9.670 | 9.670 | 39,038 | -0.03(-0.28%) |
Sep 26, 2018 | 9.751 | 9.831 | 9.694 | 9.697 | 63,910 | -0.03(-0.28%) |
Sep 25, 2018 | 9.778 | 9.825 | 9.724 | 9.724 | 34,165 | -0.08(-0.82%) |
Sep 24, 2018 | 9.939 | 9.939 | 9.724 | 9.805 | 55,496 | -0.05(-0.55%) |
Sep 21, 2018 | 9.912 | 10.02 | 9.858 | 9.858 | 112,427 | -0.05(-0.54%) |
Sep 20, 2018 | 9.858 | 9.966 | 9.831 | 9.912 | 201,964 | +0.05(+0.54%) |
Sep 19, 2018 | 9.912 | 9.912 | 9.858 | 9.858 | 58,732 | -0.08(-0.81%) |
Sep 18, 2018 | 9.912 | 10.04 | 9.872 | 9.939 | 60,018 | +0.05(+0.54%) |
Sep 17, 2018 | 9.966 | 10.07 | 9.858 | 9.885 | 47,686 | -0.05(-0.54%) |
Sep 14, 2018 | 9.912 | 9.939 | 9.858 | 9.939 | 54,352 | +0.00(+0.00%) |
Sep 13, 2018 | 10.05 | 10.10 | 9.885 | 9.939 | 84,735 | +0.05(+0.54%) |
Sep 12, 2018 | 9.939 | 10.05 | 9.885 | 9.885 | 40,041 | +0.03(+0.27%) |
Sep 11, 2018 | 9.831 | 9.912 | 9.643 | 9.858 | 62,510 | +0.05(+0.55%) |
Sep 10, 2018 | 9.885 | 9.891 | 9.728 | 9.805 | 81,561 | +0.00(+0.00%) |
Sep 07, 2018 | 9.778 | 9.858 | 9.724 | 9.805 | 29,782 | +0.00(+0.00%) |
Sep 06, 2018 | 9.966 | 10.02 | 9.805 | 9.805 | 63,798 | -0.13(-1.35%) |
Sep 05, 2018 | 10.10 | 10.21 | 9.939 | 9.939 | 67,203 | -0.19(-1.86%) |