Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.37 | 10.42 | 10.30 | 10.39 | 356,816 | +0.07(+0.65%) |
Sep 27, 2019 | 10.51 | 10.52 | 10.29 | 10.32 | 413,874 | -0.23(-2.17%) |
Sep 26, 2019 | 10.69 | 10.70 | 10.53 | 10.55 | 380,102 | -0.10(-0.90%) |
Sep 25, 2019 | 10.62 | 10.68 | 10.55 | 10.65 | 345,303 | -0.06(-0.53%) |
Sep 24, 2019 | 10.84 | 10.85 | 10.64 | 10.70 | 832,242 | -0.10(-0.97%) |
Sep 23, 2019 | 10.79 | 10.83 | 10.70 | 10.81 | 287,588 | -0.04(-0.35%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.73 | 10.85 | 1,133,146 | -0.01(-0.09%) |
Sep 19, 2019 | 10.72 | 10.87 | 10.72 | 10.86 | 422,879 | +0.18(+1.70%) |
Sep 18, 2019 | 10.68 | 10.69 | 10.58 | 10.68 | 228,146 | +0.00(+0.04%) |
Sep 17, 2019 | 10.49 | 10.67 | 10.49 | 10.67 | 154,507 | +0.11(+1.04%) |
Sep 16, 2019 | 10.50 | 10.56 | 10.50 | 10.56 | 215,515 | +0.06(+0.54%) |
Sep 13, 2019 | 10.49 | 10.51 | 10.48 | 10.50 | 109,107 | +0.02(+0.18%) |
Sep 12, 2019 | 10.62 | 10.63 | 10.49 | 10.49 | 355,655 | -0.05(-0.45%) |
Sep 11, 2019 | 10.40 | 10.53 | 10.38 | 10.53 | 335,502 | +0.14(+1.38%) |
Sep 10, 2019 | 10.36 | 10.43 | 10.30 | 10.39 | 152,613 | -0.07(-0.64%) |
Sep 09, 2019 | 10.55 | 10.58 | 10.43 | 10.46 | 413,810 | -0.03(-0.27%) |
Sep 06, 2019 | 10.60 | 10.60 | 10.49 | 10.49 | 374,008 | -0.10(-0.90%) |
Sep 05, 2019 | 10.69 | 10.71 | 10.57 | 10.58 | 307,942 | +0.00(+0.00%) |
Sep 04, 2019 | 10.49 | 10.60 | 10.49 | 10.58 | 414,690 | +0.15(+1.46%) |
Sep 03, 2019 | 10.46 | 10.53 | 10.41 | 10.43 | 449,285 | +0.07(+0.64%) |
Aug 30, 2019 | 10.42 | 10.46 | 10.32 | 10.36 | 259,655 | -0.03(-0.28%) |
Aug 29, 2019 | 10.40 | 10.41 | 10.30 | 10.39 | 241,705 | +0.07(+0.65%) |
Aug 28, 2019 | 10.32 | 10.39 | 10.27 | 10.32 | 100,514 | +0.01(+0.09%) |
Aug 27, 2019 | 10.42 | 10.47 | 10.30 | 10.31 | 165,727 | -0.08(-0.73%) |
Aug 26, 2019 | 10.21 | 10.39 | 10.21 | 10.39 | 1,555,897 | +0.20(+1.96%) |
Aug 23, 2019 | 10.29 | 10.45 | 10.19 | 10.19 | 234,371 | -0.25(-2.37%) |
Aug 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 374,721 | -0.11(-1.08%) |
Aug 21, 2019 | 10.49 | 10.57 | 10.49 | 10.55 | 464,714 | +0.15(+1.47%) |
Aug 20, 2019 | 10.40 | 10.41 | 10.31 | 10.40 | 77,049 | +0.00(+0.00%) |
Aug 19, 2019 | 10.39 | 10.42 | 10.34 | 10.40 | 181,728 | +0.12(+1.21%) |
Aug 16, 2019 | 10.14 | 10.29 | 10.14 | 10.28 | 149,288 | +0.16(+1.60%) |
Aug 15, 2019 | 10.20 | 10.20 | 10.04 | 10.11 | 202,841 | -0.07(-0.66%) |
Aug 14, 2019 | 10.31 | 10.31 | 10.15 | 10.18 | 481,711 | -0.27(-2.55%) |
Aug 13, 2019 | 10.31 | 10.49 | 10.27 | 10.45 | 236,047 | +0.10(+1.01%) |
Aug 12, 2019 | 10.34 | 10.39 | 10.30 | 10.34 | 189,633 | -0.09(-0.82%) |
Aug 09, 2019 | 10.43 | 10.49 | 10.38 | 10.43 | 337,394 | -0.05(-0.45%) |
Aug 08, 2019 | 10.29 | 10.49 | 10.29 | 10.48 | 1,244,151 | +0.19(+1.85%) |
Aug 07, 2019 | 10.08 | 10.28 | 10.03 | 10.28 | 392,802 | +0.26(+2.57%) |
Aug 06, 2019 | 9.970 | 10.06 | 9.923 | 10.03 | 249,050 | +0.13(+1.35%) |
Aug 05, 2019 | 10.09 | 10.09 | 9.789 | 9.894 | 833,187 | -0.37(-3.62%) |
Aug 02, 2019 | 10.28 | 10.28 | 10.18 | 10.27 | 182,230 | +0.02(+0.19%) |
Aug 01, 2019 | 10.25 | 10.48 | 10.25 | 10.25 | 534,205 | +0.02(+0.19%) |
Jul 31, 2019 | 10.19 | 10.31 | 10.14 | 10.23 | 315,988 | +0.10(+0.94%) |
Jul 30, 2019 | 10.09 | 10.15 | 10.03 | 10.13 | 149,066 | -0.11(-1.12%) |
Jul 29, 2019 | 10.20 | 10.25 | 10.19 | 10.25 | 133,714 | +0.01(+0.09%) |
Jul 26, 2019 | 10.25 | 10.25 | 10.18 | 10.24 | 136,279 | +0.02(+0.19%) |
Jul 25, 2019 | 10.26 | 10.27 | 10.20 | 10.22 | 118,495 | -0.06(-0.56%) |
Jul 24, 2019 | 10.27 | 10.28 | 10.22 | 10.28 | 129,647 | +0.02(+0.19%) |
Jul 23, 2019 | 10.33 | 10.33 | 10.20 | 10.26 | 174,050 | -0.08(-0.74%) |
Jul 22, 2019 | 10.32 | 10.34 | 10.28 | 10.33 | 235,061 | +0.03(+0.32%) |
Jul 19, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 173,103 | -0.04(-0.41%) |
Jul 18, 2019 | 10.27 | 10.34 | 10.25 | 10.34 | 250,907 | +0.07(+0.65%) |
Jul 17, 2019 | 10.27 | 10.30 | 10.24 | 10.28 | 171,152 | +0.04(+0.37%) |
Jul 16, 2019 | 10.25 | 10.29 | 10.23 | 10.24 | 521,679 | -0.01(-0.09%) |
Jul 15, 2019 | 10.28 | 10.31 | 10.23 | 10.25 | 188,794 | -0.03(-0.28%) |
Jul 12, 2019 | 10.28 | 10.30 | 10.25 | 10.28 | 226,398 | -0.05(-0.46%) |
Jul 11, 2019 | 10.34 | 10.38 | 10.29 | 10.32 | 187,021 | -0.02(-0.18%) |
Jul 10, 2019 | 10.37 | 10.39 | 10.31 | 10.34 | 199,942 | +0.01(+0.09%) |
Jul 09, 2019 | 10.28 | 10.33 | 10.26 | 10.33 | 140,753 | +0.00(+0.00%) |
Jul 08, 2019 | 10.34 | 10.35 | 10.28 | 10.33 | 336,717 | -0.01(-0.09%) |
Jul 05, 2019 | 10.27 | 10.34 | 10.20 | 10.34 | 373,064 | +0.00(+0.00%) |
Jul 03, 2019 | 10.31 | 10.37 | 10.29 | 10.34 | 741,198 | +0.10(+0.93%) |
Jul 02, 2019 | 10.22 | 10.26 | 10.18 | 10.25 | 298,461 | -0.22(-2.09%) |
Jul 01, 2019 | 10.29 | 10.47 | 10.15 | 10.47 | 343,106 | +0.32(+3.20%) |
Jun 28, 2019 | 10.11 | 10.16 | 10.10 | 10.14 | 250,003 | +0.03(+0.28%) |
Jun 27, 2019 | 10.01 | 10.11 | 9.989 | 10.11 | 1,039,604 | +0.09(+0.86%) |
Jun 26, 2019 | 10.10 | 10.10 | 10.01 | 10.03 | 289,097 | +0.02(+0.19%) |
Jun 25, 2019 | 10.13 | 10.13 | 10.01 | 10.01 | 383,554 | -0.10(-1.04%) |
Jun 24, 2019 | 10.15 | 10.16 | 10.10 | 10.11 | 223,493 | +0.00(+0.00%) |
Jun 21, 2019 | 10.11 | 10.12 | 10.08 | 10.11 | 265,005 | -0.04(-0.38%) |
Jun 20, 2019 | 10.13 | 10.16 | 10.08 | 10.15 | 214,044 | +0.14(+1.43%) |
Jun 19, 2019 | 9.999 | 10.03 | 9.923 | 10.01 | 214,664 | +0.03(+0.29%) |
Jun 18, 2019 | 9.894 | 10.01 | 9.894 | 9.980 | 413,598 | +0.17(+1.75%) |
Jun 17, 2019 | 9.837 | 9.837 | 9.780 | 9.808 | 325,043 | -0.05(-0.50%) |
Jun 14, 2019 | 9.877 | 9.914 | 9.810 | 9.858 | 386,453 | -0.08(-0.76%) |
Jun 13, 2019 | 9.877 | 9.933 | 9.858 | 9.933 | 166,141 | +0.10(+1.06%) |
Jun 12, 2019 | 9.877 | 9.886 | 9.792 | 9.829 | 289,331 | -0.06(-0.57%) |
Jun 11, 2019 | 9.924 | 9.924 | 9.848 | 9.886 | 160,268 | +0.04(+0.38%) |
Jun 10, 2019 | 9.867 | 9.886 | 9.801 | 9.848 | 137,844 | +0.00(+0.00%) |
Jun 07, 2019 | 9.792 | 9.877 | 9.744 | 9.848 | 102,004 | +0.17(+1.76%) |
Jun 06, 2019 | 9.697 | 9.716 | 9.640 | 9.678 | 109,777 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.716 | 9.640 | 9.697 | 204,546 | -0.02(-0.19%) |
Jun 04, 2019 | 9.659 | 9.716 | 9.621 | 9.716 | 374,153 | +0.11(+1.18%) |
Jun 03, 2019 | 9.498 | 9.621 | 9.498 | 9.602 | 358,493 | +0.15(+1.60%) |
May 31, 2019 | 9.413 | 9.479 | 9.386 | 9.451 | 547,123 | -0.05(-0.50%) |
May 30, 2019 | 9.451 | 9.517 | 9.451 | 9.498 | 154,026 | +0.08(+0.80%) |
May 29, 2019 | 9.423 | 9.423 | 9.356 | 9.423 | 64,136 | -0.08(-0.80%) |
May 28, 2019 | 9.451 | 9.498 | 9.424 | 9.498 | 75,007 | +0.13(+1.41%) |
May 24, 2019 | 9.385 | 9.432 | 9.366 | 9.366 | 46,192 | +0.05(+0.51%) |
May 23, 2019 | 9.404 | 9.423 | 9.271 | 9.318 | 125,947 | -0.18(-1.89%) |
May 22, 2019 | 9.479 | 9.527 | 9.470 | 9.498 | 197,647 | +0.06(+0.60%) |
May 21, 2019 | 9.366 | 9.498 | 9.366 | 9.441 | 132,878 | +0.12(+1.32%) |
May 20, 2019 | 9.328 | 9.328 | 9.233 | 9.318 | 83,535 | -0.03(-0.30%) |
May 17, 2019 | 9.413 | 9.423 | 9.340 | 9.347 | 81,603 | -0.12(-1.30%) |
May 16, 2019 | 9.441 | 9.536 | 9.441 | 9.470 | 84,176 | +0.08(+0.81%) |
May 15, 2019 | 9.337 | 9.448 | 9.281 | 9.394 | 342,745 | +0.02(+0.20%) |
May 14, 2019 | 9.328 | 9.394 | 9.318 | 9.375 | 116,809 | +0.10(+1.12%) |
May 13, 2019 | 9.290 | 9.366 | 9.204 | 9.271 | 173,277 | -0.26(-2.78%) |
May 10, 2019 | 9.451 | 9.536 | 9.404 | 9.536 | 244,281 | +0.08(+0.80%) |
May 09, 2019 | 9.441 | 9.479 | 9.347 | 9.460 | 139,532 | -0.08(-0.79%) |
May 08, 2019 | 9.593 | 9.631 | 9.536 | 9.536 | 134,152 | -0.04(-0.40%) |
May 07, 2019 | 9.536 | 9.602 | 9.517 | 9.574 | 163,972 | +0.06(+0.60%) |
May 06, 2019 | 9.470 | 9.527 | 9.460 | 9.517 | 226,874 | -0.15(-1.57%) |
May 03, 2019 | 9.583 | 9.669 | 9.583 | 9.669 | 155,807 | +0.15(+1.59%) |
May 02, 2019 | 9.574 | 9.583 | 9.470 | 9.517 | 87,831 | -0.06(-0.59%) |
May 01, 2019 | 9.650 | 9.716 | 9.574 | 9.574 | 341,412 | -0.04(-0.39%) |
Apr 30, 2019 | 9.621 | 9.621 | 9.555 | 9.612 | 659,221 | +0.04(+0.40%) |
Apr 29, 2019 | 9.621 | 9.621 | 9.564 | 9.574 | 139,055 | +0.00(+0.00%) |
Apr 26, 2019 | 9.564 | 9.593 | 9.527 | 9.574 | 87,417 | +0.02(+0.20%) |
Apr 25, 2019 | 9.555 | 9.564 | 9.508 | 9.555 | 61,162 | -0.04(-0.39%) |
Apr 24, 2019 | 9.621 | 9.621 | 9.583 | 9.593 | 179,429 | -0.05(-0.49%) |
Apr 23, 2019 | 9.555 | 9.640 | 9.546 | 9.640 | 210,700 | +0.09(+0.89%) |
Apr 22, 2019 | 9.555 | 9.564 | 9.517 | 9.555 | 129,167 | +0.00(+0.00%) |
Apr 18, 2019 | 9.564 | 9.574 | 9.527 | 9.555 | 66,382 | -0.03(-0.30%) |
Apr 17, 2019 | 9.593 | 9.593 | 9.517 | 9.583 | 122,889 | +0.05(+0.50%) |
Apr 16, 2019 | 9.555 | 9.555 | 9.536 | 9.536 | 89,871 | -0.01(-0.10%) |
Apr 15, 2019 | 9.536 | 9.546 | 9.489 | 9.546 | 206,625 | +0.07(+0.70%) |
Apr 12, 2019 | 9.508 | 9.509 | 9.460 | 9.479 | 92,913 | -0.02(-0.20%) |
Apr 11, 2019 | 9.555 | 9.555 | 9.479 | 9.498 | 141,484 | -0.09(-0.99%) |
Apr 10, 2019 | 9.498 | 9.593 | 9.498 | 9.593 | 113,182 | +0.11(+1.20%) |
Apr 09, 2019 | 9.564 | 9.564 | 9.470 | 9.479 | 145,944 | -0.07(-0.69%) |
Apr 08, 2019 | 9.555 | 9.555 | 9.536 | 9.546 | 115,462 | -0.01(-0.10%) |
Apr 05, 2019 | 9.460 | 9.555 | 9.455 | 9.555 | 94,287 | +0.11(+1.20%) |
Apr 04, 2019 | 9.375 | 9.451 | 9.375 | 9.441 | 108,365 | +0.08(+0.81%) |
Apr 03, 2019 | 9.385 | 9.441 | 9.366 | 9.366 | 228,683 | +0.01(+0.10%) |
Apr 02, 2019 | 9.356 | 9.356 | 9.309 | 9.356 | 213,438 | +0.04(+0.41%) |
Apr 01, 2019 | 9.281 | 9.318 | 9.271 | 9.318 | 95,993 | +0.09(+0.92%) |
Mar 29, 2019 | 9.205 | 9.262 | 9.205 | 9.233 | 75,366 | +0.04(+0.41%) |
Mar 28, 2019 | 9.148 | 9.195 | 9.120 | 9.195 | 67,185 | +0.11(+1.25%) |
Mar 27, 2019 | 9.120 | 9.167 | 9.063 | 9.082 | 376,661 | -0.09(-0.93%) |
Mar 26, 2019 | 9.177 | 9.177 | 9.110 | 9.167 | 315,875 | +0.07(+0.73%) |
Mar 25, 2019 | 9.101 | 9.129 | 9.025 | 9.101 | 98,403 | -0.02(-0.21%) |
Mar 22, 2019 | 9.281 | 9.281 | 9.091 | 9.120 | 123,144 | -0.18(-1.93%) |
Mar 21, 2019 | 9.347 | 9.356 | 9.271 | 9.300 | 118,888 | -0.11(-1.21%) |
Mar 20, 2019 | 9.356 | 9.432 | 9.309 | 9.413 | 348,896 | +0.07(+0.71%) |
Mar 19, 2019 | 9.375 | 9.423 | 9.347 | 9.347 | 152,170 | -0.05(-0.50%) |
Mar 18, 2019 | 9.347 | 9.394 | 9.318 | 9.394 | 77,544 | +0.09(+1.02%) |
Mar 15, 2019 | 9.328 | 9.328 | 9.262 | 9.300 | 77,058 | +0.00(+0.00%) |
Mar 14, 2019 | 9.300 | 9.309 | 9.262 | 9.300 | 84,599 | -0.05(-0.51%) |
Mar 13, 2019 | 9.271 | 9.356 | 9.271 | 9.347 | 128,509 | +0.08(+0.82%) |
Mar 12, 2019 | 9.205 | 9.290 | 9.205 | 9.271 | 139,765 | +0.08(+0.82%) |
Mar 11, 2019 | 9.044 | 9.195 | 9.044 | 9.195 | 245,931 | +0.21(+2.32%) |
Mar 08, 2019 | 8.931 | 8.987 | 8.893 | 8.987 | 63,105 | -0.01(-0.11%) |
Mar 07, 2019 | 9.082 | 9.106 | 8.987 | 8.997 | 404,397 | -0.13(-1.45%) |
Mar 06, 2019 | 9.195 | 9.219 | 9.102 | 9.129 | 92,467 | -0.12(-1.33%) |
Mar 05, 2019 | 9.243 | 9.271 | 9.214 | 9.252 | 157,167 | +0.07(+0.72%) |
Mar 04, 2019 | 9.224 | 9.262 | 9.167 | 9.186 | 122,538 | +0.02(+0.21%) |
Mar 01, 2019 | 9.224 | 9.224 | 9.129 | 9.167 | 350,936 | -0.01(-0.10%) |
Feb 28, 2019 | 9.214 | 9.223 | 9.148 | 9.177 | 561,052 | -0.06(-0.61%) |
Feb 27, 2019 | 9.233 | 9.233 | 9.125 | 9.233 | 435,110 | -0.07(-0.71%) |
Feb 26, 2019 | 9.262 | 9.309 | 9.243 | 9.300 | 208,320 | +0.02(+0.20%) |
Feb 25, 2019 | 9.385 | 9.385 | 9.262 | 9.281 | 128,750 | +0.04(+0.41%) |
Feb 22, 2019 | 9.205 | 9.262 | 9.167 | 9.243 | 105,598 | +0.09(+0.93%) |
Feb 21, 2019 | 9.148 | 9.158 | 9.110 | 9.158 | 167,771 | +0.06(+0.62%) |
Feb 20, 2019 | 9.120 | 9.158 | 9.082 | 9.101 | 127,809 | -0.05(-0.52%) |
Feb 19, 2019 | 9.044 | 9.158 | 9.044 | 9.148 | 61,506 | +0.07(+0.73%) |
Feb 15, 2019 | 9.139 | 9.139 | 9.073 | 9.082 | 78,115 | -0.04(-0.41%) |
Feb 14, 2019 | 9.044 | 9.139 | 9.035 | 9.120 | 89,984 | +0.09(+0.94%) |
Feb 13, 2019 | 9.054 | 9.054 | 9.006 | 9.035 | 45,427 | +0.01(+0.10%) |
Feb 12, 2019 | 9.044 | 9.044 | 9.006 | 9.025 | 91,267 | +0.08(+0.85%) |
Feb 11, 2019 | 8.921 | 8.950 | 8.893 | 8.950 | 73,747 | +0.08(+0.85%) |
Feb 08, 2019 | 8.827 | 8.893 | 8.827 | 8.874 | 78,115 | -0.02(-0.21%) |
Feb 07, 2019 | 8.978 | 8.978 | 8.845 | 8.893 | 108,870 | -0.09(-1.05%) |
Feb 06, 2019 | 8.987 | 9.063 | 8.987 | 8.987 | 64,122 | -0.06(-0.63%) |
Feb 05, 2019 | 8.997 | 9.044 | 8.987 | 9.044 | 195,177 | +0.07(+0.74%) |
Feb 04, 2019 | 8.978 | 8.987 | 8.912 | 8.978 | 89,828 | -0.01(-0.11%) |
Feb 01, 2019 | 9.044 | 9.044 | 8.940 | 8.987 | 141,748 | +0.01(+0.11%) |
Jan 31, 2019 | 8.893 | 8.978 | 8.855 | 8.978 | 579,859 | +0.16(+1.82%) |
Jan 30, 2019 | 8.779 | 8.874 | 8.751 | 8.817 | 57,006 | +0.06(+0.65%) |
Jan 29, 2019 | 8.713 | 8.770 | 8.713 | 8.760 | 156,619 | +0.09(+1.04%) |
Jan 28, 2019 | 8.704 | 8.704 | 8.637 | 8.670 | 94,486 | -0.04(-0.43%) |
Jan 25, 2019 | 8.713 | 8.751 | 8.675 | 8.708 | 105,915 | +0.05(+0.60%) |
Jan 24, 2019 | 8.514 | 8.656 | 8.505 | 8.656 | 96,842 | +0.19(+2.23%) |
Jan 23, 2019 | 8.458 | 8.477 | 8.410 | 8.467 | 97,705 | +0.10(+1.24%) |
Jan 22, 2019 | 8.486 | 8.495 | 8.363 | 8.363 | 93,798 | -0.10(-1.23%) |
Jan 18, 2019 | 8.514 | 8.514 | 8.467 | 8.467 | 40,378 | -0.01(-0.11%) |
Jan 17, 2019 | 8.335 | 8.486 | 8.335 | 8.477 | 33,657 | +0.12(+1.47%) |
Jan 16, 2019 | 8.372 | 8.401 | 8.344 | 8.354 | 29,525 | +0.03(+0.34%) |
Jan 15, 2019 | 8.363 | 8.372 | 8.306 | 8.325 | 57,376 | -0.05(-0.56%) |
Jan 14, 2019 | 8.382 | 8.382 | 8.316 | 8.372 | 34,221 | -0.04(-0.45%) |
Jan 11, 2019 | 8.372 | 8.415 | 8.325 | 8.410 | 122,933 | +0.05(+0.57%) |
Jan 10, 2019 | 8.297 | 8.372 | 8.278 | 8.363 | 51,547 | +0.09(+1.14%) |
Jan 09, 2019 | 8.249 | 8.278 | 8.212 | 8.268 | 44,397 | +0.07(+0.81%) |
Jan 08, 2019 | 8.183 | 8.202 | 8.089 | 8.202 | 64,556 | +0.09(+1.17%) |
Jan 07, 2019 | 8.051 | 8.126 | 8.041 | 8.108 | 109,317 | +0.07(+0.82%) |
Jan 04, 2019 | 7.899 | 8.041 | 7.871 | 8.041 | 36,996 | +0.24(+3.03%) |
Jan 03, 2019 | 7.852 | 7.871 | 7.786 | 7.805 | 64,253 | -0.07(-0.84%) |
Jan 02, 2019 | 7.814 | 7.928 | 7.767 | 7.871 | 67,143 | +0.06(+0.73%) |
Dec 31, 2018 | 7.899 | 7.899 | 7.767 | 7.814 | 310,346 | +0.03(+0.36%) |
Dec 28, 2018 | 7.824 | 7.881 | 7.758 | 7.786 | 87,734 | +0.02(+0.24%) |
Dec 27, 2018 | 7.720 | 7.795 | 7.609 | 7.767 | 97,086 | -0.04(-0.48%) |
Dec 26, 2018 | 7.549 | 7.805 | 7.521 | 7.805 | 374,017 | +0.23(+3.00%) |
Dec 24, 2018 | 7.710 | 7.710 | 7.568 | 7.578 | 76,635 | -0.02(-0.25%) |
Dec 21, 2018 | 7.758 | 7.805 | 7.597 | 7.597 | 100,524 | -0.17(-2.19%) |
Dec 20, 2018 | 7.862 | 7.937 | 7.721 | 7.767 | 114,699 | -0.08(-1.08%) |
Dec 19, 2018 | 7.975 | 8.041 | 7.815 | 7.852 | 96,411 | -0.10(-1.20%) |
Dec 18, 2018 | 8.079 | 8.089 | 7.928 | 7.947 | 249,773 | -0.04(-0.53%) |
Dec 17, 2018 | 8.185 | 8.185 | 7.970 | 7.989 | 68,935 | -0.20(-2.40%) |
Dec 14, 2018 | 8.223 | 8.232 | 8.148 | 8.185 | 55,008 | +0.01(+0.11%) |
Dec 13, 2018 | 8.326 | 8.326 | 8.176 | 8.176 | 58,486 | -0.10(-1.24%) |
Dec 12, 2018 | 8.354 | 8.354 | 8.176 | 8.279 | 72,782 | +0.12(+1.49%) |
Dec 11, 2018 | 8.251 | 8.251 | 8.111 | 8.157 | 44,923 | +0.00(+0.06%) |
Dec 10, 2018 | 8.101 | 8.167 | 8.036 | 8.153 | 93,707 | +0.00(+0.06%) |
Dec 07, 2018 | 8.326 | 8.354 | 8.148 | 8.148 | 51,583 | -0.20(-2.35%) |
Dec 06, 2018 | 8.223 | 8.344 | 8.142 | 8.344 | 376,336 | -0.04(-0.45%) |
Dec 04, 2018 | 8.512 | 8.512 | 8.344 | 8.382 | 183,540 | -0.11(-1.32%) |
Dec 03, 2018 | 8.484 | 8.503 | 8.419 | 8.494 | 130,974 | +0.09(+1.11%) |
Nov 30, 2018 | 8.354 | 8.410 | 8.335 | 8.400 | 259,310 | -0.01(-0.11%) |
Nov 29, 2018 | 8.428 | 8.428 | 8.344 | 8.410 | 35,309 | -0.03(-0.33%) |
Nov 28, 2018 | 8.316 | 8.438 | 8.297 | 8.438 | 67,817 | +0.17(+2.03%) |
Nov 27, 2018 | 8.129 | 8.269 | 8.129 | 8.269 | 64,563 | +0.14(+1.72%) |
Nov 26, 2018 | 8.101 | 8.176 | 8.101 | 8.129 | 81,422 | +0.06(+0.69%) |
Nov 23, 2018 | 8.036 | 8.083 | 8.008 | 8.073 | 16,588 | -0.01(-0.12%) |
Nov 21, 2018 | 8.083 | 8.083 | 8.083 | 0 | +0.15(+1.88%) | |
Nov 20, 2018 | 7.989 | 7.998 | 7.904 | 7.933 | 41,441 | -0.13(-1.62%) |
Nov 19, 2018 | 8.148 | 8.148 | 8.045 | 8.064 | 133,791 | -0.08(-1.03%) |
Nov 16, 2018 | 8.073 | 8.167 | 8.055 | 8.148 | 80,372 | +0.06(+0.69%) |
Nov 15, 2018 | 8.008 | 8.129 | 7.970 | 8.092 | 62,414 | +0.06(+0.70%) |
Nov 14, 2018 | 8.092 | 8.127 | 8.006 | 8.036 | 25,377 | -0.02(-0.23%) |
Nov 13, 2018 | 8.064 | 8.111 | 8.033 | 8.055 | 38,189 | +0.00(+0.00%) |
Nov 12, 2018 | 8.101 | 8.137 | 8.045 | 8.055 | 62,502 | -0.03(-0.35%) |
Nov 09, 2018 | 8.129 | 8.129 | 8.036 | 8.083 | 91,074 | -0.07(-0.92%) |
Nov 08, 2018 | 8.213 | 8.269 | 8.129 | 8.157 | 54,291 | -0.06(-0.68%) |
Nov 07, 2018 | 8.129 | 8.213 | 8.101 | 8.213 | 71,971 | +0.22(+2.81%) |
Nov 06, 2018 | 7.952 | 7.998 | 7.952 | 7.989 | 70,733 | +0.08(+1.06%) |
Nov 05, 2018 | 7.858 | 7.924 | 7.858 | 7.905 | 69,853 | +0.11(+1.44%) |
Nov 02, 2018 | 7.868 | 7.877 | 7.718 | 7.793 | 68,814 | +0.00(+0.00%) |
Nov 01, 2018 | 7.671 | 7.812 | 7.671 | 7.793 | 349,641 | +0.21(+2.84%) |
Oct 31, 2018 | 7.559 | 7.606 | 7.550 | 7.578 | 92,444 | +0.09(+1.19%) |
Oct 30, 2018 | 7.372 | 7.489 | 7.372 | 7.489 | 192,718 | +0.10(+1.33%) |
Oct 29, 2018 | 7.569 | 7.569 | 7.350 | 7.391 | 177,391 | -0.16(-2.10%) |
Oct 26, 2018 | 7.531 | 7.606 | 7.457 | 7.550 | 52,975 | -0.06(-0.74%) |
Oct 25, 2018 | 7.587 | 7.634 | 7.541 | 7.606 | 166,368 | +0.11(+1.50%) |
Oct 24, 2018 | 7.681 | 7.681 | 7.466 | 7.494 | 172,872 | -0.18(-2.31%) |
Oct 23, 2018 | 7.718 | 7.745 | 7.531 | 7.671 | 83,287 | -0.15(-1.91%) |
Oct 22, 2018 | 7.933 | 7.952 | 7.774 | 7.821 | 100,239 | +0.01(+0.12%) |
Oct 19, 2018 | 7.756 | 7.858 | 7.756 | 7.812 | 46,660 | +0.03(+0.36%) |
Oct 18, 2018 | 7.849 | 7.858 | 7.746 | 7.784 | 42,306 | -0.08(-1.07%) |
Oct 17, 2018 | 7.905 | 7.905 | 7.808 | 7.868 | 291,823 | -0.02(-0.24%) |
Oct 16, 2018 | 7.802 | 7.900 | 7.802 | 7.886 | 345,234 | +0.16(+2.06%) |
Oct 15, 2018 | 7.746 | 7.784 | 7.709 | 7.727 | 260,478 | -0.03(-0.36%) |
Oct 12, 2018 | 7.671 | 7.774 | 7.671 | 7.756 | 139,340 | +0.14(+1.84%) |
Oct 11, 2018 | 7.709 | 7.709 | 7.587 | 7.615 | 76,222 | -0.09(-1.21%) |
Oct 10, 2018 | 7.905 | 7.905 | 7.709 | 7.709 | 933,284 | -0.24(-3.06%) |
Oct 09, 2018 | 7.942 | 8.027 | 7.914 | 7.952 | 88,980 | +0.01(+0.12%) |
Oct 08, 2018 | 7.896 | 7.942 | 7.877 | 7.942 | 58,584 | +0.06(+0.82%) |
Oct 05, 2018 | 7.914 | 7.989 | 7.849 | 7.877 | 119,113 | -0.06(-0.71%) |
Oct 04, 2018 | 7.998 | 7.998 | 7.919 | 7.933 | 28,667 | -0.11(-1.39%) |
Oct 03, 2018 | 8.120 | 8.129 | 8.036 | 8.045 | 62,609 | -0.04(-0.46%) |
Oct 02, 2018 | 7.989 | 8.083 | 7.989 | 8.083 | 29,294 | +0.07(+0.82%) |