Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.20 | 12.20 | 11.99 | 12.05 | 3,566 | +0.05(+0.41%) |
Sep 27, 2019 | 12.06 | 12.19 | 11.99 | 12.00 | 10,381 | -0.34(-2.73%) |
Sep 26, 2019 | 12.01 | 12.34 | 12.00 | 12.34 | 3,375 | +0.34(+2.81%) |
Sep 25, 2019 | 12.05 | 12.14 | 12.00 | 12.00 | 5,008 | -0.06(-0.49%) |
Sep 24, 2019 | 12.10 | 12.23 | 11.99 | 12.06 | 5,697 | -0.14(-1.14%) |
Sep 23, 2019 | 12.49 | 12.58 | 12.20 | 12.20 | 6,166 | -0.37(-2.92%) |
Sep 20, 2019 | 11.99 | 12.65 | 11.91 | 12.57 | 18,949 | +0.62(+5.19%) |
Sep 19, 2019 | 11.91 | 12.01 | 11.87 | 11.95 | 7,084 | +0.25(+2.16%) |
Sep 18, 2019 | 11.54 | 11.90 | 11.54 | 11.70 | 3,769 | -0.22(-1.83%) |
Sep 17, 2019 | 11.61 | 11.92 | 11.55 | 11.92 | 6,709 | +0.34(+2.91%) |
Sep 16, 2019 | 11.95 | 12.11 | 11.58 | 11.58 | 6,020 | -0.24(-2.02%) |
Sep 13, 2019 | 11.69 | 11.90 | 11.60 | 11.82 | 12,901 | +0.01(+0.04%) |
Sep 12, 2019 | 11.85 | 12.22 | 11.67 | 11.81 | 14,259 | -0.19(-1.61%) |
Sep 11, 2019 | 12.16 | 12.16 | 11.94 | 12.00 | 2,696 | -0.07(-0.57%) |
Sep 10, 2019 | 11.96 | 12.30 | 11.57 | 12.07 | 5,078 | +0.35(+2.96%) |
Sep 09, 2019 | 11.86 | 12.05 | 11.73 | 11.73 | 4,957 | -0.01(-0.05%) |
Sep 06, 2019 | 11.65 | 11.86 | 11.65 | 11.73 | 4,535 | -0.12(-1.04%) |
Sep 05, 2019 | 11.86 | 11.90 | 11.86 | 11.86 | 9,116 | +0.01(+0.08%) |
Sep 04, 2019 | 11.65 | 11.92 | 11.65 | 11.85 | 4,656 | +0.09(+0.77%) |
Sep 03, 2019 | 11.51 | 11.88 | 11.51 | 11.76 | 14,001 | +0.02(+0.17%) |
Aug 30, 2019 | 11.62 | 11.76 | 11.62 | 11.74 | 3,930 | +0.14(+1.20%) |
Aug 29, 2019 | 11.56 | 11.72 | 11.54 | 11.60 | 9,752 | -0.08(-0.72%) |
Aug 28, 2019 | 11.69 | 11.92 | 11.55 | 11.68 | 8,762 | -0.12(-1.05%) |
Aug 27, 2019 | 11.65 | 11.98 | 11.55 | 11.81 | 2,981 | +0.10(+0.85%) |
Aug 26, 2019 | 11.52 | 11.78 | 11.52 | 11.71 | 4,685 | +0.12(+1.05%) |
Aug 23, 2019 | 11.51 | 11.70 | 11.51 | 11.59 | 4,938 | +0.05(+0.41%) |
Aug 22, 2019 | 11.64 | 11.64 | 11.54 | 11.54 | 2,214 | -0.21(-1.77%) |
Aug 21, 2019 | 11.59 | 11.75 | 11.59 | 11.75 | 7,595 | -0.01(-0.08%) |
Aug 20, 2019 | 11.55 | 11.77 | 11.52 | 11.76 | 7,238 | -0.12(-1.00%) |
Aug 19, 2019 | 11.74 | 12.04 | 11.74 | 11.88 | 9,016 | +0.06(+0.50%) |
Aug 16, 2019 | 11.91 | 11.91 | 11.81 | 11.82 | 2,132 | -0.14(-1.15%) |
Aug 15, 2019 | 11.42 | 11.95 | 11.33 | 11.95 | 10,885 | +0.43(+3.76%) |
Aug 14, 2019 | 11.43 | 11.55 | 11.43 | 11.52 | 6,815 | -0.03(-0.26%) |
Aug 13, 2019 | 11.57 | 11.84 | 11.47 | 11.55 | 9,214 | +0.04(+0.34%) |
Aug 12, 2019 | 11.40 | 11.62 | 11.37 | 11.51 | 14,264 | -0.19(-1.60%) |
Aug 09, 2019 | 11.82 | 11.82 | 11.49 | 11.70 | 8,327 | -0.12(-1.00%) |
Aug 08, 2019 | 11.30 | 12.06 | 10.49 | 11.82 | 70,124 | +0.00(+0.00%) |
Aug 07, 2019 | 12.28 | 12.32 | 11.56 | 11.82 | 47,821 | -0.62(-4.99%) |
Aug 06, 2019 | 12.54 | 12.60 | 12.25 | 12.44 | 25,188 | -0.17(-1.33%) |
Aug 05, 2019 | 12.52 | 12.75 | 12.21 | 12.60 | 27,230 | +0.09(+0.71%) |
Aug 02, 2019 | 12.48 | 12.57 | 12.21 | 12.52 | 24,474 | +0.17(+1.36%) |
Aug 01, 2019 | 11.94 | 12.54 | 11.94 | 12.35 | 27,618 | +0.57(+4.85%) |
Jul 31, 2019 | 11.90 | 12.19 | 11.78 | 11.78 | 6,103 | -0.01(-0.08%) |
Jul 30, 2019 | 11.88 | 12.15 | 11.79 | 11.79 | 5,919 | +0.02(+0.17%) |
Jul 29, 2019 | 11.71 | 11.91 | 11.63 | 11.77 | 8,457 | +0.44(+3.91%) |
Jul 26, 2019 | 11.62 | 11.71 | 11.32 | 11.32 | 45,801 | -0.16(-1.37%) |
Jul 25, 2019 | 11.55 | 11.96 | 11.48 | 11.48 | 17,993 | +0.01(+0.09%) |
Jul 24, 2019 | 11.90 | 11.90 | 11.43 | 11.47 | 3,991 | -0.34(-2.92%) |
Jul 23, 2019 | 11.79 | 11.94 | 11.69 | 11.82 | 27,070 | -0.10(-0.83%) |
Jul 22, 2019 | 11.66 | 11.96 | 11.66 | 11.91 | 22,684 | +0.18(+1.51%) |
Jul 19, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 609 | -0.06(-0.50%) |
Jul 18, 2019 | 11.87 | 12.26 | 11.64 | 11.80 | 33,306 | -0.06(-0.50%) |
Jul 17, 2019 | 12.31 | 12.38 | 11.59 | 11.86 | 30,291 | -0.56(-4.52%) |
Jul 16, 2019 | 12.34 | 12.49 | 11.97 | 12.42 | 20,101 | -0.09(-0.71%) |
Jul 15, 2019 | 12.52 | 12.52 | 12.47 | 12.51 | 5,279 | -0.01(-0.08%) |
Jul 12, 2019 | 12.76 | 12.84 | 12.46 | 12.52 | 18,381 | -0.17(-1.32%) |
Jul 11, 2019 | 12.68 | 12.70 | 12.49 | 12.68 | 6,160 | +0.04(+0.31%) |
Jul 10, 2019 | 12.82 | 12.91 | 12.27 | 12.64 | 28,727 | +0.02(+0.16%) |
Jul 09, 2019 | 11.42 | 13.39 | 11.16 | 12.62 | 112,580 | +1.44(+12.88%) |
Jul 08, 2019 | 11.42 | 11.42 | 10.98 | 11.18 | 1,438 | -0.37(-3.23%) |
Jul 05, 2019 | 11.27 | 11.59 | 11.14 | 11.56 | 9,952 | +0.14(+1.26%) |
Jul 03, 2019 | 10.91 | 11.41 | 10.86 | 11.41 | 10,663 | +0.32(+2.84%) |
Jul 02, 2019 | 11.25 | 11.48 | 10.94 | 11.10 | 6,845 | -0.13(-1.14%) |
Jul 01, 2019 | 11.23 | 11.43 | 11.03 | 11.23 | 17,258 | +0.14(+1.24%) |
Jun 28, 2019 | 10.98 | 11.13 | 10.95 | 11.09 | 9,241 | +0.17(+1.53%) |
Jun 27, 2019 | 11.30 | 11.30 | 10.45 | 10.92 | 18,437 | -0.21(-1.86%) |
Jun 26, 2019 | 11.35 | 11.41 | 11.08 | 11.13 | 27,705 | +0.20(+1.80%) |
Jun 25, 2019 | 11.08 | 11.71 | 10.66 | 10.93 | 36,968 | -0.09(-0.80%) |
Jun 24, 2019 | 11.73 | 11.73 | 10.57 | 11.02 | 24,782 | -0.37(-3.28%) |
Jun 21, 2019 | 11.72 | 11.83 | 11.39 | 11.39 | 5,179 | -0.20(-1.70%) |
Jun 20, 2019 | 11.66 | 12.21 | 11.39 | 11.59 | 26,935 | +0.20(+1.73%) |
Jun 19, 2019 | 10.93 | 11.39 | 10.70 | 11.39 | 22,706 | +0.67(+6.24%) |
Jun 18, 2019 | 10.49 | 10.83 | 10.44 | 10.72 | 62,687 | +0.19(+1.78%) |
Jun 17, 2019 | 10.47 | 10.55 | 10.45 | 10.54 | 15,610 | +0.04(+0.38%) |
Jun 14, 2019 | 10.40 | 10.54 | 10.39 | 10.50 | 15,944 | +0.12(+1.14%) |
Jun 13, 2019 | 10.34 | 10.99 | 10.09 | 10.38 | 69,896 | +0.04(+0.38%) |
Jun 12, 2019 | 9.443 | 10.88 | 9.404 | 10.34 | 114,401 | +0.89(+9.37%) |
Jun 11, 2019 | 8.774 | 9.463 | 8.774 | 9.453 | 45,150 | +0.73(+8.35%) |
Jun 10, 2019 | 8.557 | 8.809 | 8.422 | 8.724 | 9,707 | +0.26(+3.02%) |
Jun 07, 2019 | 8.360 | 8.468 | 8.360 | 8.468 | 42,856 | +0.11(+1.30%) |
Jun 06, 2019 | 8.561 | 8.574 | 8.360 | 8.360 | 15,981 | -0.01(-0.12%) |
Jun 05, 2019 | 8.567 | 8.567 | 8.370 | 8.370 | 15,714 | -0.23(-2.63%) |
Jun 04, 2019 | 8.616 | 8.636 | 8.458 | 8.596 | 7,304 | +0.10(+1.16%) |
Jun 03, 2019 | 8.478 | 8.577 | 8.456 | 8.498 | 5,068 | +0.02(+0.23%) |
May 31, 2019 | 8.547 | 8.557 | 8.478 | 8.478 | 3,148 | -0.04(-0.46%) |
May 30, 2019 | 8.586 | 8.616 | 8.518 | 8.518 | 6,521 | +0.00(+0.00%) |
May 29, 2019 | 8.606 | 8.606 | 8.518 | 8.518 | 4,848 | -0.15(-1.70%) |
May 28, 2019 | 8.471 | 8.714 | 8.468 | 8.665 | 23,892 | +0.13(+1.50%) |
May 24, 2019 | 8.555 | 8.555 | 8.439 | 8.537 | 7,413 | +0.03(+0.35%) |
May 23, 2019 | 8.616 | 8.636 | 8.478 | 8.508 | 13,717 | -0.11(-1.26%) |
May 22, 2019 | 8.646 | 8.724 | 8.616 | 8.616 | 22,051 | -0.05(-0.57%) |
May 21, 2019 | 8.615 | 8.724 | 8.573 | 8.665 | 31,103 | +0.05(+0.57%) |
May 20, 2019 | 8.705 | 8.724 | 8.577 | 8.616 | 11,333 | -0.13(-1.46%) |
May 17, 2019 | 8.695 | 8.744 | 8.665 | 8.744 | 2,234 | +0.12(+1.37%) |
May 16, 2019 | 8.753 | 8.821 | 8.626 | 8.626 | 11,912 | -0.07(-0.78%) |
May 15, 2019 | 8.762 | 8.892 | 8.694 | 8.694 | 9,377 | -0.08(-0.89%) |
May 14, 2019 | 8.845 | 8.930 | 8.772 | 8.772 | 12,402 | +0.00(+0.00%) |
May 13, 2019 | 8.879 | 8.924 | 8.724 | 8.772 | 23,279 | -0.11(-1.21%) |
May 10, 2019 | 9.261 | 9.261 | 8.879 | 8.879 | 26,470 | -0.19(-2.15%) |
May 09, 2019 | 9.289 | 9.335 | 9.035 | 9.074 | 28,289 | -0.19(-2.00%) |
May 08, 2019 | 9.747 | 9.747 | 9.259 | 9.259 | 32,237 | +0.33(+3.71%) |
May 07, 2019 | 9.143 | 9.143 | 8.928 | 8.928 | 26,149 | -0.10(-1.08%) |
May 06, 2019 | 9.406 | 9.583 | 8.994 | 9.025 | 12,727 | -0.14(-1.49%) |
May 03, 2019 | 9.123 | 9.306 | 9.103 | 9.162 | 27,085 | +0.04(+0.43%) |
May 02, 2019 | 9.152 | 9.152 | 9.030 | 9.123 | 12,706 | +0.06(+0.65%) |
May 01, 2019 | 9.337 | 9.406 | 9.018 | 9.064 | 10,007 | -0.12(-1.27%) |
Apr 30, 2019 | 9.511 | 9.511 | 9.125 | 9.181 | 13,299 | -0.47(-4.85%) |
Apr 29, 2019 | 9.532 | 9.795 | 9.532 | 9.649 | 34,789 | +0.18(+1.85%) |
Apr 26, 2019 | 9.503 | 9.640 | 9.445 | 9.474 | 9,233 | -0.11(-1.12%) |
Apr 25, 2019 | 9.250 | 9.591 | 9.123 | 9.581 | 16,485 | +0.38(+4.13%) |
Apr 24, 2019 | 9.220 | 9.250 | 9.064 | 9.201 | 11,577 | +0.03(+0.32%) |
Apr 23, 2019 | 9.250 | 9.250 | 8.977 | 9.172 | 12,777 | +0.09(+0.97%) |
Apr 22, 2019 | 9.162 | 9.162 | 8.972 | 9.084 | 9,151 | -0.01(-0.11%) |
Apr 18, 2019 | 8.811 | 9.201 | 8.577 | 9.094 | 11,696 | +0.34(+3.90%) |
Apr 17, 2019 | 8.626 | 9.234 | 8.626 | 8.753 | 19,714 | +0.13(+1.47%) |
Apr 16, 2019 | 8.538 | 8.879 | 8.499 | 8.626 | 10,719 | +0.09(+1.03%) |
Apr 15, 2019 | 8.733 | 8.902 | 8.538 | 8.538 | 8,083 | -0.19(-2.18%) |
Apr 12, 2019 | 8.899 | 8.899 | 8.697 | 8.728 | 8,310 | +0.02(+0.22%) |
Apr 11, 2019 | 8.826 | 8.850 | 8.704 | 8.709 | 8,540 | -0.04(-0.50%) |
Apr 10, 2019 | 8.577 | 8.879 | 8.577 | 8.753 | 32,016 | +0.19(+2.16%) |
Apr 09, 2019 | 8.489 | 8.723 | 8.450 | 8.567 | 4,043 | +0.10(+1.15%) |
Apr 08, 2019 | 8.509 | 8.548 | 8.392 | 8.470 | 22,647 | -0.07(-0.80%) |
Apr 05, 2019 | 8.792 | 8.840 | 8.538 | 8.538 | 16,826 | -0.18(-2.01%) |
Apr 04, 2019 | 8.928 | 8.928 | 8.714 | 8.714 | 18,773 | -0.27(-2.96%) |
Apr 03, 2019 | 8.904 | 8.979 | 8.904 | 8.979 | 2,486 | +0.02(+0.24%) |
Apr 02, 2019 | 8.846 | 8.985 | 8.846 | 8.957 | 3,241 | +0.09(+0.99%) |
Apr 01, 2019 | 8.909 | 8.986 | 8.870 | 8.870 | 5,430 | -0.04(-0.44%) |
Mar 29, 2019 | 8.772 | 9.025 | 8.723 | 8.909 | 28,522 | +0.17(+1.90%) |
Mar 28, 2019 | 8.590 | 8.801 | 8.590 | 8.743 | 4,128 | +0.13(+1.47%) |
Mar 27, 2019 | 8.441 | 8.762 | 8.441 | 8.616 | 7,388 | +0.15(+1.73%) |
Mar 26, 2019 | 8.499 | 8.567 | 8.382 | 8.470 | 9,465 | +0.09(+1.05%) |
Mar 25, 2019 | 8.450 | 8.626 | 8.324 | 8.382 | 20,764 | -0.10(-1.21%) |
Mar 22, 2019 | 8.679 | 8.718 | 8.441 | 8.485 | 12,414 | -0.17(-1.97%) |
Mar 21, 2019 | 8.509 | 8.772 | 8.509 | 8.655 | 34,818 | +0.14(+1.60%) |
Mar 20, 2019 | 8.616 | 8.723 | 8.499 | 8.519 | 5,535 | -0.14(-1.58%) |
Mar 19, 2019 | 8.587 | 8.714 | 8.587 | 8.655 | 21,981 | +0.14(+1.60%) |
Mar 18, 2019 | 8.441 | 8.636 | 8.385 | 8.519 | 17,711 | -0.02(-0.23%) |
Mar 15, 2019 | 8.489 | 8.652 | 8.368 | 8.538 | 19,493 | +0.06(+0.69%) |
Mar 14, 2019 | 8.382 | 8.480 | 8.356 | 8.480 | 12,453 | +0.08(+0.93%) |
Mar 13, 2019 | 8.616 | 8.645 | 8.382 | 8.402 | 19,096 | -0.18(-2.05%) |
Mar 12, 2019 | 8.597 | 8.729 | 8.441 | 8.577 | 25,734 | -0.02(-0.23%) |
Mar 11, 2019 | 8.723 | 8.772 | 8.187 | 8.597 | 72,390 | -0.18(-2.00%) |
Mar 08, 2019 | 8.889 | 8.899 | 8.577 | 8.772 | 24,418 | -0.15(-1.64%) |
Mar 07, 2019 | 8.860 | 9.362 | 8.372 | 8.918 | 75,087 | -0.90(-9.14%) |
Mar 06, 2019 | 10.08 | 10.14 | 9.649 | 9.815 | 20,538 | -0.25(-2.52%) |
Mar 05, 2019 | 9.825 | 10.07 | 9.825 | 10.07 | 24,585 | +0.27(+2.79%) |
Mar 04, 2019 | 9.893 | 9.932 | 9.123 | 9.795 | 69,274 | -0.18(-1.76%) |
Mar 01, 2019 | 10.07 | 10.07 | 9.893 | 9.971 | 7,387 | +0.05(+0.49%) |
Feb 28, 2019 | 10.00 | 10.02 | 9.922 | 9.922 | 2,941 | -0.16(-1.55%) |
Feb 27, 2019 | 10.09 | 10.22 | 10.08 | 10.08 | 1,867 | +0.02(+0.19%) |
Feb 26, 2019 | 10.17 | 10.17 | 9.903 | 10.06 | 37,059 | +0.24(+2.48%) |
Feb 25, 2019 | 10.16 | 10.16 | 9.737 | 9.815 | 46,229 | -0.29(-2.89%) |
Feb 22, 2019 | 10.43 | 10.51 | 10.11 | 10.11 | 23,084 | -0.22(-2.17%) |
Feb 21, 2019 | 10.28 | 10.33 | 10.15 | 10.33 | 9,802 | +0.13(+1.24%) |
Feb 20, 2019 | 10.40 | 10.40 | 10.12 | 10.20 | 23,380 | -0.20(-1.97%) |
Feb 19, 2019 | 10.21 | 10.42 | 10.11 | 10.41 | 25,222 | +0.30(+2.99%) |
Feb 15, 2019 | 10.17 | 10.26 | 10.04 | 10.11 | 13,246 | +0.01(+0.10%) |
Feb 14, 2019 | 10.19 | 10.29 | 10.10 | 10.10 | 17,724 | -0.18(-1.74%) |
Feb 13, 2019 | 10.22 | 10.37 | 10.16 | 10.28 | 25,391 | +0.19(+1.92%) |
Feb 12, 2019 | 10.00 | 10.15 | 9.937 | 10.08 | 100,206 | +0.13(+1.31%) |
Feb 11, 2019 | 9.943 | 10.05 | 9.828 | 9.953 | 16,563 | +0.01(+0.10%) |
Feb 08, 2019 | 10.15 | 10.24 | 9.866 | 9.943 | 20,387 | -0.49(-4.72%) |
Feb 07, 2019 | 10.05 | 10.44 | 9.827 | 10.44 | 17,021 | +0.45(+4.55%) |
Feb 06, 2019 | 10.20 | 10.21 | 9.904 | 9.982 | 10,136 | -0.24(-2.36%) |
Feb 05, 2019 | 10.29 | 10.31 | 10.00 | 10.22 | 12,691 | -0.05(-0.47%) |
Feb 04, 2019 | 10.18 | 10.36 | 9.895 | 10.27 | 20,221 | +0.08(+0.76%) |
Feb 01, 2019 | 10.03 | 10.19 | 9.789 | 10.19 | 47,604 | +0.16(+1.64%) |
Jan 31, 2019 | 10.14 | 10.36 | 9.789 | 10.03 | 45,291 | -0.05(-0.48%) |
Jan 30, 2019 | 10.15 | 10.17 | 9.866 | 10.08 | 26,843 | -0.04(-0.38%) |
Jan 29, 2019 | 10.19 | 10.24 | 9.944 | 10.12 | 9,546 | -0.09(-0.85%) |
Jan 28, 2019 | 10.16 | 10.43 | 10.15 | 10.20 | 31,343 | -0.06(-0.57%) |
Jan 25, 2019 | 10.01 | 10.29 | 9.914 | 10.26 | 15,005 | +0.34(+3.41%) |
Jan 24, 2019 | 10.43 | 10.71 | 9.924 | 9.924 | 71,565 | -0.48(-4.64%) |
Jan 23, 2019 | 10.23 | 10.46 | 10.19 | 10.41 | 48,131 | +0.18(+1.80%) |
Jan 22, 2019 | 10.18 | 10.53 | 10.05 | 10.22 | 54,928 | -0.11(-1.03%) |
Jan 18, 2019 | 10.05 | 10.56 | 9.837 | 10.33 | 53,503 | +0.28(+2.79%) |
Jan 17, 2019 | 10.11 | 10.22 | 9.735 | 10.05 | 66,348 | -0.09(-0.86%) |
Jan 16, 2019 | 9.991 | 10.43 | 9.740 | 10.14 | 48,625 | +0.15(+1.55%) |
Jan 15, 2019 | 9.789 | 10.33 | 9.455 | 9.982 | 63,637 | +0.14(+1.37%) |
Jan 14, 2019 | 9.276 | 9.856 | 9.267 | 9.846 | 65,574 | +0.59(+6.37%) |
Jan 11, 2019 | 9.228 | 9.315 | 9.194 | 9.257 | 6,312 | +0.03(+0.31%) |
Jan 10, 2019 | 9.102 | 9.325 | 8.986 | 9.228 | 34,126 | +0.12(+1.27%) |
Jan 09, 2019 | 8.851 | 9.301 | 8.697 | 9.112 | 41,686 | +0.26(+2.95%) |
Jan 08, 2019 | 9.296 | 9.296 | 8.793 | 8.851 | 39,212 | -0.52(-5.57%) |
Jan 07, 2019 | 9.305 | 9.373 | 9.083 | 9.373 | 45,908 | +0.14(+1.57%) |
Jan 04, 2019 | 9.035 | 9.228 | 8.996 | 9.228 | 17,696 | +0.27(+3.02%) |
Jan 03, 2019 | 9.044 | 9.226 | 8.924 | 8.957 | 45,535 | -0.06(-0.64%) |
Jan 02, 2019 | 8.639 | 9.035 | 8.387 | 9.015 | 48,677 | +0.34(+3.90%) |
Dec 31, 2018 | 8.803 | 8.953 | 8.426 | 8.677 | 28,976 | -0.12(-1.32%) |
Dec 28, 2018 | 8.687 | 8.793 | 8.687 | 8.793 | 37,359 | +0.18(+2.13%) |
Dec 27, 2018 | 8.455 | 8.648 | 8.455 | 8.610 | 23,207 | +0.08(+0.91%) |
Dec 26, 2018 | 8.271 | 8.610 | 8.252 | 8.532 | 41,128 | +0.32(+3.88%) |
Dec 24, 2018 | 8.397 | 8.523 | 8.213 | 8.213 | 46,259 | -0.35(-4.06%) |
Dec 21, 2018 | 8.262 | 8.561 | 8.213 | 8.561 | 135,156 | +0.23(+2.78%) |
Dec 20, 2018 | 8.619 | 8.619 | 8.213 | 8.329 | 22,818 | -0.34(-3.90%) |
Dec 19, 2018 | 8.407 | 8.876 | 8.407 | 8.668 | 66,755 | +0.30(+3.58%) |
Dec 18, 2018 | 8.494 | 8.549 | 8.117 | 8.368 | 37,764 | -0.08(-0.92%) |
Dec 17, 2018 | 8.919 | 9.029 | 8.262 | 8.445 | 68,335 | -0.45(-5.10%) |
Dec 14, 2018 | 8.938 | 9.030 | 8.735 | 8.900 | 54,021 | -0.01(-0.11%) |
Dec 13, 2018 | 9.073 | 9.083 | 8.755 | 8.909 | 22,371 | -0.14(-1.50%) |
Dec 12, 2018 | 9.083 | 9.180 | 8.996 | 9.044 | 13,641 | +0.02(+0.21%) |
Dec 11, 2018 | 9.247 | 9.663 | 8.745 | 9.025 | 30,846 | -0.17(-1.89%) |
Dec 10, 2018 | 9.315 | 10.67 | 9.120 | 9.199 | 48,911 | +0.09(+0.95%) |
Dec 07, 2018 | 9.586 | 10.15 | 9.083 | 9.112 | 40,774 | -0.44(-4.65%) |
Dec 06, 2018 | 9.663 | 9.663 | 9.305 | 9.557 | 75,191 | -0.01(-0.10%) |
Dec 04, 2018 | 10.13 | 10.33 | 9.547 | 9.566 | 32,598 | -0.67(-6.52%) |
Dec 03, 2018 | 10.17 | 10.36 | 10.00 | 10.23 | 29,840 | +0.28(+2.82%) |
Nov 30, 2018 | 10.15 | 10.19 | 9.953 | 9.953 | 45,224 | -0.11(-1.06%) |
Nov 29, 2018 | 10.03 | 10.19 | 10.03 | 10.06 | 31,694 | +0.00(+0.00%) |
Nov 28, 2018 | 9.972 | 10.08 | 9.904 | 10.06 | 21,838 | +0.09(+0.87%) |
Nov 27, 2018 | 10.11 | 10.14 | 9.885 | 9.972 | 21,761 | -0.14(-1.34%) |
Nov 26, 2018 | 9.914 | 10.47 | 9.914 | 10.11 | 18,363 | +0.00(+0.00%) |
Nov 23, 2018 | 10.23 | 10.23 | 9.769 | 10.11 | 36,428 | -0.04(-0.38%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.15(-1.45%) | |
Nov 20, 2018 | 10.54 | 10.86 | 10.03 | 10.30 | 45,197 | -0.25(-2.34%) |
Nov 19, 2018 | 10.94 | 11.04 | 10.53 | 10.54 | 53,717 | -0.32(-2.94%) |
Nov 16, 2018 | 11.37 | 11.37 | 10.64 | 10.86 | 64,155 | -0.54(-4.71%) |
Nov 15, 2018 | 11.27 | 11.59 | 11.27 | 11.40 | 8,898 | -0.02(-0.15%) |
Nov 14, 2018 | 11.80 | 11.89 | 11.31 | 11.41 | 41,593 | -0.41(-3.43%) |
Nov 13, 2018 | 11.98 | 12.08 | 11.82 | 11.82 | 10,550 | +0.08(+0.65%) |
Nov 12, 2018 | 12.06 | 14.38 | 11.63 | 11.74 | 79,317 | -0.12(-0.97%) |
Nov 09, 2018 | 12.19 | 12.54 | 11.70 | 11.86 | 50,072 | -0.22(-1.83%) |
Nov 08, 2018 | 12.75 | 12.76 | 12.08 | 12.08 | 63,721 | -0.52(-4.11%) |
Nov 07, 2018 | 14.61 | 14.61 | 12.17 | 12.60 | 138,721 | -2.02(-13.84%) |
Nov 06, 2018 | 14.43 | 14.67 | 14.27 | 14.62 | 63,499 | +0.44(+3.11%) |
Nov 05, 2018 | 14.12 | 14.47 | 13.92 | 14.18 | 33,054 | +0.05(+0.34%) |
Nov 02, 2018 | 14.51 | 14.62 | 14.13 | 14.13 | 3,755 | -0.37(-2.58%) |
Nov 01, 2018 | 14.24 | 14.50 | 14.09 | 14.50 | 2,954 | +0.41(+2.93%) |
Oct 31, 2018 | 14.50 | 14.50 | 14.09 | 14.09 | 4,078 | -0.27(-1.90%) |
Oct 30, 2018 | 14.31 | 14.38 | 14.01 | 14.37 | 8,256 | +0.03(+0.24%) |
Oct 29, 2018 | 14.56 | 15.12 | 14.33 | 14.33 | 8,096 | -0.18(-1.25%) |
Oct 26, 2018 | 14.44 | 14.71 | 14.37 | 14.51 | 10,327 | +0.07(+0.46%) |
Oct 25, 2018 | 15.13 | 15.17 | 14.35 | 14.45 | 14,067 | -0.03(-0.20%) |
Oct 24, 2018 | 14.79 | 15.20 | 14.26 | 14.48 | 8,007 | -0.09(-0.59%) |
Oct 23, 2018 | 14.73 | 14.73 | 14.47 | 14.56 | 18,180 | -0.30(-2.00%) |
Oct 22, 2018 | 14.59 | 14.99 | 14.59 | 14.86 | 4,111 | +0.27(+1.84%) |
Oct 19, 2018 | 14.29 | 14.72 | 14.29 | 14.59 | 20,863 | +0.25(+1.74%) |
Oct 18, 2018 | 14.99 | 15.29 | 14.07 | 14.34 | 25,211 | -0.61(-4.10%) |
Oct 17, 2018 | 14.50 | 14.95 | 14.49 | 14.95 | 27,129 | +0.53(+3.65%) |
Oct 16, 2018 | 13.78 | 14.65 | 13.78 | 14.43 | 44,470 | +0.48(+3.44%) |
Oct 15, 2018 | 13.97 | 14.53 | 13.95 | 13.95 | 12,193 | -0.02(-0.14%) |
Oct 12, 2018 | 14.02 | 14.15 | 13.80 | 13.97 | 11,683 | +0.16(+1.18%) |
Oct 11, 2018 | 13.70 | 13.90 | 13.43 | 13.80 | 8,946 | +0.08(+0.56%) |
Oct 10, 2018 | 14.05 | 14.09 | 13.73 | 13.73 | 3,784 | -0.12(-0.90%) |
Oct 09, 2018 | 13.70 | 14.12 | 13.70 | 13.85 | 11,513 | +0.07(+0.49%) |
Oct 08, 2018 | 13.93 | 14.08 | 13.78 | 13.78 | 7,748 | -0.14(-1.03%) |
Oct 05, 2018 | 13.99 | 14.38 | 13.76 | 13.93 | 15,751 | -0.29(-2.02%) |
Oct 04, 2018 | 14.34 | 14.34 | 13.76 | 14.22 | 8,603 | +0.32(+2.27%) |
Oct 03, 2018 | 13.99 | 14.35 | 13.90 | 13.90 | 2,397 | +0.01(+0.07%) |
Oct 02, 2018 | 14.07 | 14.53 | 13.76 | 13.89 | 42,592 | -0.41(-2.85%) |