Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.65 | 10.71 | 10.64 | 10.66 | 304,705 | +0.02(+0.22%) |
Sep 27, 2019 | 10.65 | 10.76 | 10.55 | 10.64 | 444,395 | +0.10(+0.95%) |
Sep 26, 2019 | 10.48 | 10.60 | 10.48 | 10.54 | 563,367 | +0.03(+0.28%) |
Sep 25, 2019 | 10.54 | 10.60 | 10.50 | 10.51 | 575,406 | -0.04(-0.33%) |
Sep 24, 2019 | 10.54 | 10.62 | 10.51 | 10.54 | 333,753 | -0.01(-0.06%) |
Sep 23, 2019 | 10.52 | 10.70 | 10.52 | 10.55 | 366,638 | +0.06(+0.56%) |
Sep 20, 2019 | 10.46 | 10.58 | 10.45 | 10.49 | 2,404,060 | +0.04(+0.39%) |
Sep 19, 2019 | 10.49 | 10.53 | 10.44 | 10.45 | 290,671 | -0.02(-0.22%) |
Sep 18, 2019 | 10.44 | 10.49 | 10.42 | 10.47 | 231,487 | +0.05(+0.45%) |
Sep 17, 2019 | 10.40 | 10.47 | 10.36 | 10.43 | 302,622 | -0.01(-0.06%) |
Sep 16, 2019 | 10.43 | 10.46 | 10.33 | 10.43 | 305,613 | +0.01(+0.06%) |
Sep 13, 2019 | 10.50 | 10.52 | 10.41 | 10.43 | 211,128 | -0.05(-0.50%) |
Sep 12, 2019 | 10.43 | 10.53 | 10.42 | 10.48 | 331,739 | +0.02(+0.17%) |
Sep 11, 2019 | 10.45 | 10.48 | 10.41 | 10.46 | 638,468 | +0.04(+0.39%) |
Sep 10, 2019 | 10.39 | 10.52 | 10.37 | 10.42 | 544,100 | +0.06(+0.57%) |
Sep 09, 2019 | 10.31 | 10.41 | 10.30 | 10.36 | 272,714 | +0.09(+0.85%) |
Sep 06, 2019 | 10.27 | 10.32 | 10.22 | 10.27 | 181,918 | +0.02(+0.17%) |
Sep 05, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 227,611 | +0.05(+0.46%) |
Sep 04, 2019 | 10.22 | 10.27 | 10.15 | 10.21 | 229,547 | +0.05(+0.46%) |
Sep 03, 2019 | 10.15 | 10.20 | 10.06 | 10.16 | 342,176 | -0.06(-0.63%) |
Aug 30, 2019 | 10.27 | 10.28 | 10.19 | 10.23 | 199,683 | -0.03(-0.29%) |
Aug 29, 2019 | 10.23 | 10.26 | 10.18 | 10.26 | 374,747 | +0.06(+0.63%) |
Aug 28, 2019 | 10.14 | 10.19 | 10.05 | 10.19 | 338,985 | +0.02(+0.23%) |
Aug 27, 2019 | 10.29 | 10.30 | 10.12 | 10.17 | 360,299 | -0.10(-0.96%) |
Aug 26, 2019 | 10.19 | 10.31 | 10.19 | 10.27 | 347,428 | +0.11(+1.09%) |
Aug 23, 2019 | 10.23 | 10.29 | 10.12 | 10.16 | 267,065 | -0.08(-0.79%) |
Aug 22, 2019 | 10.24 | 10.26 | 10.17 | 10.24 | 280,496 | +0.02(+0.17%) |
Aug 21, 2019 | 10.33 | 10.33 | 10.19 | 10.22 | 298,219 | -0.05(-0.45%) |
Aug 20, 2019 | 10.34 | 10.38 | 10.25 | 10.27 | 200,696 | -0.08(-0.79%) |
Aug 19, 2019 | 10.30 | 10.40 | 10.22 | 10.35 | 359,858 | +0.13(+1.31%) |
Aug 16, 2019 | 10.20 | 10.26 | 10.15 | 10.22 | 236,415 | +0.05(+0.51%) |
Aug 15, 2019 | 10.13 | 10.24 | 10.09 | 10.16 | 248,799 | +0.05(+0.46%) |
Aug 14, 2019 | 10.26 | 10.26 | 10.04 | 10.12 | 303,621 | -0.17(-1.64%) |
Aug 13, 2019 | 10.27 | 10.30 | 10.19 | 10.29 | 455,785 | -0.03(-0.28%) |
Aug 12, 2019 | 10.12 | 10.31 | 10.06 | 10.31 | 380,583 | +0.17(+1.72%) |
Aug 09, 2019 | 10.23 | 10.29 | 10.11 | 10.14 | 249,846 | -0.12(-1.13%) |
Aug 08, 2019 | 10.16 | 10.30 | 9.948 | 10.26 | 396,345 | +0.12(+1.20%) |
Aug 07, 2019 | 10.09 | 10.14 | 9.937 | 10.13 | 537,442 | -0.01(-0.11%) |
Aug 06, 2019 | 10.02 | 10.20 | 9.902 | 10.15 | 781,858 | +0.35(+3.56%) |
Aug 05, 2019 | 9.960 | 9.966 | 9.687 | 9.797 | 685,558 | -0.21(-2.09%) |
Aug 02, 2019 | 9.983 | 10.03 | 9.844 | 10.01 | 413,426 | +0.00(+0.00%) |
Aug 01, 2019 | 10.11 | 10.19 | 9.983 | 10.01 | 961,940 | -0.15(-1.43%) |
Jul 31, 2019 | 10.28 | 10.31 | 10.07 | 10.15 | 811,178 | -0.13(-1.30%) |
Jul 30, 2019 | 10.23 | 10.29 | 10.19 | 10.29 | 451,339 | +0.01(+0.11%) |
Jul 29, 2019 | 10.31 | 10.34 | 10.24 | 10.27 | 506,818 | -0.05(-0.50%) |
Jul 26, 2019 | 10.24 | 10.33 | 10.23 | 10.33 | 1,180,848 | +0.10(+0.96%) |
Jul 25, 2019 | 10.31 | 10.32 | 10.13 | 10.23 | 572,700 | -0.05(-0.50%) |
Jul 24, 2019 | 10.26 | 10.31 | 10.21 | 10.28 | 528,530 | +0.02(+0.17%) |
Jul 23, 2019 | 10.22 | 10.30 | 10.19 | 10.26 | 527,856 | +0.05(+0.45%) |
Jul 22, 2019 | 10.15 | 10.23 | 10.14 | 10.22 | 591,786 | +0.09(+0.85%) |
Jul 19, 2019 | 10.18 | 10.25 | 9.968 | 10.13 | 1,687,620 | -0.07(-0.68%) |
Jul 18, 2019 | 10.19 | 10.31 | 10.12 | 10.20 | 3,122,279 | -0.35(-3.28%) |
Jul 17, 2019 | 10.56 | 10.56 | 10.44 | 10.54 | 276,704 | +0.03(+0.33%) |
Jul 16, 2019 | 10.48 | 10.56 | 10.43 | 10.51 | 233,918 | -0.01(-0.06%) |
Jul 15, 2019 | 10.65 | 10.66 | 10.43 | 10.52 | 348,931 | -0.12(-1.14%) |
Jul 12, 2019 | 10.49 | 10.64 | 10.49 | 10.64 | 412,706 | +0.15(+1.43%) |
Jul 11, 2019 | 10.48 | 10.49 | 10.42 | 10.49 | 327,550 | +0.03(+0.33%) |
Jul 10, 2019 | 10.48 | 10.48 | 10.41 | 10.45 | 336,597 | +0.01(+0.06%) |
Jul 09, 2019 | 10.50 | 10.51 | 10.26 | 10.45 | 854,521 | +0.03(+0.33%) |
Jul 08, 2019 | 10.42 | 10.44 | 10.31 | 10.41 | 270,916 | -0.01(-0.11%) |
Jul 05, 2019 | 10.34 | 10.45 | 10.33 | 10.42 | 572,201 | +0.08(+0.78%) |
Jul 03, 2019 | 10.34 | 10.36 | 10.30 | 10.34 | 240,022 | +0.00(+0.00%) |
Jul 02, 2019 | 10.48 | 10.48 | 10.30 | 10.34 | 301,784 | -0.11(-1.05%) |
Jul 01, 2019 | 10.39 | 10.47 | 10.35 | 10.45 | 529,283 | +0.10(+0.95%) |
Jun 28, 2019 | 10.23 | 10.37 | 10.21 | 10.35 | 6,219,237 | +0.16(+1.58%) |
Jun 27, 2019 | 10.34 | 10.42 | 10.17 | 10.19 | 521,343 | -0.17(-1.61%) |
Jun 26, 2019 | 10.29 | 10.42 | 10.27 | 10.36 | 547,573 | +0.07(+0.67%) |
Jun 25, 2019 | 10.46 | 10.47 | 10.27 | 10.29 | 481,816 | -0.14(-1.37%) |
Jun 24, 2019 | 10.42 | 10.53 | 10.42 | 10.43 | 472,380 | +0.02(+0.16%) |
Jun 21, 2019 | 10.56 | 10.56 | 10.41 | 10.42 | 2,404,745 | -0.13(-1.19%) |
Jun 20, 2019 | 10.54 | 10.57 | 10.48 | 10.54 | 556,356 | -0.01(-0.05%) |
Jun 19, 2019 | 10.39 | 10.56 | 10.38 | 10.55 | 662,099 | +0.17(+1.60%) |
Jun 18, 2019 | 10.41 | 10.49 | 10.37 | 10.38 | 566,224 | -0.02(-0.22%) |
Jun 17, 2019 | 10.29 | 10.49 | 10.29 | 10.41 | 965,562 | +0.13(+1.22%) |
Jun 14, 2019 | 10.20 | 10.35 | 10.20 | 10.28 | 354,354 | +0.06(+0.62%) |
Jun 13, 2019 | 10.24 | 10.26 | 10.19 | 10.22 | 314,670 | +0.00(+0.00%) |
Jun 12, 2019 | 10.21 | 10.27 | 10.21 | 10.22 | 335,922 | -0.04(-0.39%) |
Jun 11, 2019 | 10.20 | 10.27 | 10.17 | 10.26 | 242,722 | +0.05(+0.50%) |
Jun 10, 2019 | 10.30 | 10.30 | 10.19 | 10.21 | 342,367 | -0.07(-0.67%) |
Jun 07, 2019 | 10.09 | 10.30 | 10.06 | 10.27 | 413,821 | +0.21(+2.04%) |
Jun 06, 2019 | 9.994 | 10.10 | 9.994 | 10.07 | 269,672 | +0.07(+0.74%) |
Jun 05, 2019 | 10.07 | 10.14 | 9.977 | 9.994 | 154,696 | -0.08(-0.79%) |
Jun 04, 2019 | 10.03 | 10.09 | 9.983 | 10.07 | 296,015 | +0.09(+0.92%) |
Jun 03, 2019 | 9.948 | 10.05 | 9.931 | 9.983 | 430,853 | +0.06(+0.63%) |
May 31, 2019 | 9.988 | 10.01 | 9.868 | 9.920 | 397,904 | -0.14(-1.42%) |
May 30, 2019 | 10.21 | 10.21 | 10.04 | 10.06 | 393,667 | -0.07(-0.68%) |
May 29, 2019 | 10.13 | 10.17 | 10.10 | 10.13 | 292,407 | -0.03(-0.33%) |
May 28, 2019 | 10.35 | 10.35 | 10.11 | 10.17 | 330,007 | -0.14(-1.38%) |
May 24, 2019 | 10.30 | 10.32 | 10.26 | 10.31 | 87,261 | +0.03(+0.33%) |
May 23, 2019 | 10.34 | 10.35 | 10.26 | 10.27 | 273,633 | -0.07(-0.66%) |
May 22, 2019 | 10.36 | 10.36 | 10.32 | 10.34 | 146,258 | -0.01(-0.11%) |
May 21, 2019 | 10.35 | 10.36 | 10.32 | 10.35 | 246,210 | +0.05(+0.44%) |
May 20, 2019 | 10.31 | 10.36 | 10.30 | 10.31 | 385,555 | +0.00(+0.00%) |
May 17, 2019 | 10.27 | 10.32 | 10.27 | 10.31 | 186,862 | +0.02(+0.22%) |
May 16, 2019 | 10.27 | 10.34 | 10.27 | 10.28 | 111,560 | +0.02(+0.22%) |
May 15, 2019 | 10.29 | 10.30 | 10.23 | 10.26 | 127,434 | -0.02(-0.17%) |
May 14, 2019 | 10.22 | 10.31 | 10.22 | 10.28 | 199,639 | +0.03(+0.28%) |
May 13, 2019 | 10.22 | 10.28 | 10.21 | 10.25 | 208,922 | -0.04(-0.39%) |
May 10, 2019 | 10.25 | 10.30 | 10.19 | 10.29 | 209,779 | -0.02(-0.22%) |
May 09, 2019 | 10.24 | 10.33 | 10.23 | 10.31 | 483,933 | +0.05(+0.44%) |
May 08, 2019 | 10.19 | 10.32 | 10.14 | 10.27 | 403,599 | +0.07(+0.72%) |
May 07, 2019 | 10.21 | 10.26 | 10.14 | 10.19 | 160,974 | -0.06(-0.61%) |
May 06, 2019 | 10.15 | 10.31 | 10.15 | 10.26 | 135,030 | +0.05(+0.44%) |
May 03, 2019 | 10.22 | 10.24 | 10.18 | 10.21 | 137,855 | +0.00(+0.00%) |
May 02, 2019 | 10.27 | 10.27 | 10.19 | 10.21 | 148,610 | -0.05(-0.44%) |
May 01, 2019 | 10.23 | 10.30 | 10.16 | 10.26 | 121,326 | +0.02(+0.22%) |
Apr 30, 2019 | 10.27 | 10.28 | 10.21 | 10.23 | 182,564 | -0.04(-0.39%) |
Apr 29, 2019 | 10.22 | 10.33 | 10.22 | 10.27 | 225,391 | +0.03(+0.28%) |
Apr 26, 2019 | 10.24 | 10.27 | 10.21 | 10.24 | 234,322 | +0.03(+0.28%) |
Apr 25, 2019 | 10.26 | 10.26 | 10.17 | 10.22 | 208,545 | -0.03(-0.28%) |
Apr 24, 2019 | 10.26 | 10.26 | 10.22 | 10.24 | 265,090 | +0.02(+0.22%) |
Apr 23, 2019 | 10.26 | 10.29 | 10.20 | 10.22 | 276,696 | -0.04(-0.38%) |
Apr 22, 2019 | 10.15 | 10.26 | 10.14 | 10.26 | 328,149 | +0.09(+0.88%) |
Apr 18, 2019 | 10.18 | 10.22 | 10.16 | 10.17 | 132,528 | -0.02(-0.17%) |
Apr 17, 2019 | 10.20 | 10.23 | 10.08 | 10.19 | 295,651 | -0.03(-0.33%) |
Apr 16, 2019 | 10.16 | 10.25 | 10.16 | 10.22 | 261,107 | +0.05(+0.44%) |
Apr 15, 2019 | 10.22 | 10.23 | 10.13 | 10.18 | 271,988 | -0.05(-0.44%) |
Apr 12, 2019 | 10.33 | 10.33 | 10.19 | 10.22 | 281,933 | -0.09(-0.87%) |
Apr 11, 2019 | 10.33 | 10.35 | 10.28 | 10.31 | 314,825 | -0.01(-0.05%) |
Apr 10, 2019 | 10.30 | 10.39 | 10.30 | 10.32 | 259,485 | +0.01(+0.05%) |
Apr 09, 2019 | 10.31 | 10.35 | 10.25 | 10.31 | 227,833 | +0.00(+0.00%) |
Apr 08, 2019 | 10.30 | 10.33 | 10.23 | 10.31 | 388,396 | +0.01(+0.11%) |
Apr 05, 2019 | 10.24 | 10.33 | 10.19 | 10.30 | 323,326 | +0.10(+0.94%) |
Apr 04, 2019 | 10.10 | 10.21 | 10.09 | 10.21 | 352,336 | +0.11(+1.06%) |
Apr 03, 2019 | 10.03 | 10.13 | 10.03 | 10.10 | 263,821 | +0.06(+0.62%) |
Apr 02, 2019 | 10.07 | 10.10 | 10.03 | 10.04 | 477,945 | -0.04(-0.45%) |
Apr 01, 2019 | 10.09 | 10.12 | 10.06 | 10.08 | 360,608 | +0.01(+0.06%) |
Mar 29, 2019 | 10.02 | 10.11 | 9.997 | 10.08 | 563,333 | +0.07(+0.68%) |
Mar 28, 2019 | 10.04 | 10.10 | 10.00 | 10.01 | 436,000 | -0.08(-0.84%) |
Mar 27, 2019 | 10.13 | 10.13 | 10.00 | 10.09 | 332,397 | -0.02(-0.22%) |
Mar 26, 2019 | 10.14 | 10.19 | 10.09 | 10.12 | 334,633 | -0.01(-0.11%) |
Mar 25, 2019 | 10.08 | 10.16 | 10.08 | 10.13 | 242,331 | +0.02(+0.22%) |
Mar 22, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 347,309 | +0.06(+0.56%) |
Mar 21, 2019 | 9.946 | 10.17 | 9.935 | 10.05 | 415,447 | +0.04(+0.39%) |
Mar 20, 2019 | 10.00 | 10.03 | 9.941 | 10.01 | 285,461 | -0.01(-0.11%) |
Mar 19, 2019 | 10.06 | 10.06 | 9.969 | 10.02 | 1,677,926 | -0.04(-0.39%) |
Mar 18, 2019 | 10.05 | 10.10 | 9.980 | 10.06 | 505,884 | +0.03(+0.34%) |
Mar 15, 2019 | 9.980 | 10.12 | 9.958 | 10.03 | 653,580 | +0.03(+0.28%) |
Mar 14, 2019 | 9.901 | 10.01 | 9.868 | 9.997 | 640,626 | +0.11(+1.08%) |
Mar 13, 2019 | 9.828 | 9.935 | 9.811 | 9.890 | 577,549 | +0.06(+0.57%) |
Mar 12, 2019 | 9.806 | 9.901 | 9.806 | 9.834 | 282,489 | +0.01(+0.06%) |
Mar 11, 2019 | 9.851 | 9.879 | 9.789 | 9.828 | 464,356 | -0.02(-0.23%) |
Mar 08, 2019 | 9.733 | 9.899 | 9.693 | 9.851 | 491,207 | +0.14(+1.45%) |
Mar 07, 2019 | 9.693 | 9.778 | 9.626 | 9.710 | 644,229 | +0.00(+0.00%) |
Mar 06, 2019 | 9.710 | 9.766 | 9.597 | 9.710 | 455,403 | -0.04(-0.40%) |
Mar 05, 2019 | 9.738 | 9.879 | 9.614 | 9.749 | 399,592 | -0.02(-0.23%) |
Mar 04, 2019 | 9.513 | 9.856 | 9.429 | 9.772 | 360,489 | +0.30(+3.21%) |
Mar 01, 2019 | 9.372 | 9.502 | 9.355 | 9.468 | 269,142 | +0.11(+1.14%) |
Feb 28, 2019 | 9.457 | 9.457 | 9.316 | 9.361 | 161,011 | -0.23(-2.41%) |
Feb 27, 2019 | 9.586 | 9.597 | 9.558 | 9.592 | 361,430 | +0.01(+0.06%) |
Feb 26, 2019 | 9.569 | 9.626 | 9.552 | 9.586 | 602,138 | +0.02(+0.24%) |
Feb 25, 2019 | 9.581 | 9.631 | 9.541 | 9.564 | 288,931 | +0.01(+0.12%) |
Feb 22, 2019 | 9.569 | 9.592 | 9.496 | 9.552 | 107,834 | -0.02(-0.18%) |
Feb 21, 2019 | 9.575 | 9.637 | 9.541 | 9.569 | 192,103 | -0.09(-0.93%) |
Feb 20, 2019 | 9.626 | 9.693 | 9.507 | 9.659 | 279,078 | +0.00(+0.00%) |
Feb 19, 2019 | 9.800 | 9.800 | 9.603 | 9.659 | 263,853 | -0.12(-1.27%) |
Feb 15, 2019 | 9.761 | 9.839 | 9.727 | 9.783 | 179,250 | +0.10(+0.99%) |
Feb 14, 2019 | 9.496 | 9.766 | 9.490 | 9.687 | 484,980 | +0.20(+2.14%) |
Feb 13, 2019 | 9.451 | 9.496 | 9.384 | 9.485 | 123,510 | +0.02(+0.24%) |
Feb 12, 2019 | 9.457 | 9.490 | 9.429 | 9.462 | 78,314 | -0.02(-0.18%) |
Feb 11, 2019 | 9.457 | 9.485 | 9.438 | 9.479 | 126,129 | +0.02(+0.24%) |
Feb 08, 2019 | 9.462 | 9.462 | 9.389 | 9.457 | 82,608 | -0.01(-0.06%) |
Feb 07, 2019 | 9.440 | 9.462 | 9.299 | 9.462 | 114,828 | +0.02(+0.24%) |
Feb 06, 2019 | 9.417 | 9.474 | 9.355 | 9.440 | 163,397 | +0.03(+0.36%) |
Feb 05, 2019 | 9.333 | 9.412 | 9.333 | 9.406 | 119,362 | +0.05(+0.54%) |
Feb 04, 2019 | 9.322 | 9.372 | 9.266 | 9.355 | 120,279 | +0.03(+0.36%) |
Feb 01, 2019 | 9.350 | 9.367 | 9.299 | 9.322 | 108,900 | +0.01(+0.12%) |
Jan 31, 2019 | 9.209 | 9.310 | 9.209 | 9.310 | 129,691 | +0.08(+0.92%) |
Jan 30, 2019 | 9.181 | 9.260 | 9.175 | 9.226 | 98,747 | +0.02(+0.24%) |
Jan 29, 2019 | 9.226 | 9.232 | 9.181 | 9.203 | 93,928 | -0.01(-0.06%) |
Jan 28, 2019 | 9.164 | 9.232 | 9.073 | 9.209 | 115,368 | +0.02(+0.18%) |
Jan 25, 2019 | 9.220 | 9.232 | 9.119 | 9.192 | 155,267 | +0.07(+0.74%) |
Jan 24, 2019 | 8.973 | 9.125 | 8.961 | 9.125 | 180,622 | +0.19(+2.08%) |
Jan 23, 2019 | 8.809 | 8.967 | 8.809 | 8.939 | 75,660 | +0.13(+1.47%) |
Jan 22, 2019 | 8.759 | 8.821 | 8.731 | 8.809 | 62,901 | +0.05(+0.58%) |
Jan 18, 2019 | 8.781 | 8.781 | 8.697 | 8.759 | 83,496 | +0.02(+0.19%) |
Jan 17, 2019 | 8.804 | 8.804 | 8.657 | 8.742 | 125,635 | -0.03(-0.38%) |
Jan 16, 2019 | 8.719 | 8.804 | 8.697 | 8.776 | 111,854 | +0.10(+1.10%) |
Jan 15, 2019 | 8.669 | 8.704 | 8.618 | 8.680 | 125,873 | -0.01(-0.06%) |
Jan 14, 2019 | 8.764 | 8.787 | 8.595 | 8.686 | 338,606 | -0.10(-1.09%) |
Jan 11, 2019 | 8.832 | 8.883 | 8.776 | 8.781 | 348,552 | -0.04(-0.45%) |
Jan 10, 2019 | 8.849 | 8.876 | 8.801 | 8.821 | 90,355 | -0.02(-0.25%) |
Jan 09, 2019 | 8.826 | 8.916 | 8.792 | 8.843 | 257,968 | +0.02(+0.19%) |
Jan 08, 2019 | 8.843 | 8.894 | 8.776 | 8.826 | 126,941 | +0.03(+0.38%) |
Jan 07, 2019 | 8.714 | 8.826 | 8.714 | 8.792 | 68,346 | +0.08(+0.90%) |
Jan 04, 2019 | 8.725 | 8.759 | 8.674 | 8.714 | 140,167 | +0.01(+0.13%) |
Jan 03, 2019 | 8.590 | 8.815 | 8.590 | 8.702 | 103,993 | +0.03(+0.39%) |
Jan 02, 2019 | 8.567 | 8.747 | 8.556 | 8.669 | 117,934 | +0.04(+0.46%) |
Dec 31, 2018 | 8.680 | 8.702 | 8.534 | 8.629 | 257,595 | -0.05(-0.52%) |
Dec 28, 2018 | 8.669 | 8.725 | 8.618 | 8.674 | 155,978 | +0.05(+0.59%) |
Dec 27, 2018 | 8.528 | 8.635 | 8.460 | 8.624 | 254,640 | -0.04(-0.45%) |
Dec 26, 2018 | 8.382 | 8.674 | 8.382 | 8.663 | 225,507 | +0.27(+3.22%) |
Dec 24, 2018 | 8.393 | 8.443 | 8.348 | 8.393 | 189,021 | -0.08(-1.00%) |
Dec 21, 2018 | 8.415 | 8.607 | 8.415 | 8.477 | 391,899 | +0.11(+1.28%) |
Dec 20, 2018 | 8.438 | 8.443 | 8.269 | 8.370 | 485,298 | -0.08(-0.93%) |
Dec 19, 2018 | 8.539 | 8.584 | 8.415 | 8.449 | 210,424 | -0.09(-1.05%) |
Dec 18, 2018 | 8.562 | 8.640 | 8.505 | 8.539 | 198,955 | +0.08(+0.93%) |
Dec 17, 2018 | 8.669 | 8.669 | 8.398 | 8.460 | 380,629 | -0.15(-1.70%) |
Dec 14, 2018 | 8.640 | 8.798 | 8.607 | 8.607 | 87,582 | -0.05(-0.59%) |
Dec 13, 2018 | 8.669 | 8.752 | 8.657 | 8.657 | 83,460 | -0.08(-0.97%) |
Dec 12, 2018 | 8.860 | 8.916 | 8.742 | 8.742 | 103,373 | -0.09(-1.02%) |
Dec 11, 2018 | 8.781 | 8.877 | 8.731 | 8.832 | 285,054 | +0.06(+0.64%) |
Dec 10, 2018 | 8.764 | 8.776 | 8.653 | 8.776 | 226,017 | +0.01(+0.13%) |
Dec 07, 2018 | 8.742 | 8.781 | 8.702 | 8.764 | 138,390 | +0.03(+0.32%) |
Dec 06, 2018 | 8.652 | 8.753 | 8.353 | 8.736 | 197,696 | +0.03(+0.32%) |
Dec 04, 2018 | 8.792 | 8.821 | 8.708 | 8.708 | 103,748 | -0.10(-1.15%) |
Dec 03, 2018 | 8.742 | 8.809 | 8.686 | 8.809 | 130,376 | +0.10(+1.10%) |
Nov 30, 2018 | 8.753 | 8.764 | 8.680 | 8.714 | 108,900 | -0.06(-0.71%) |
Nov 29, 2018 | 8.640 | 8.820 | 8.640 | 8.776 | 152,631 | -0.12(-1.39%) |
Nov 28, 2018 | 8.984 | 8.984 | 8.866 | 8.899 | 245,994 | -0.02(-0.25%) |
Nov 27, 2018 | 8.939 | 9.001 | 8.911 | 8.922 | 121,377 | -0.03(-0.31%) |
Nov 26, 2018 | 9.001 | 9.001 | 8.902 | 8.950 | 162,792 | +0.03(+0.32%) |
Nov 23, 2018 | 8.888 | 8.989 | 8.888 | 8.922 | 16,343 | +0.00(+0.00%) |
Nov 21, 2018 | 8.922 | 8.922 | 8.922 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 8.961 | 8.967 | 8.807 | 8.916 | 160,915 | -0.07(-0.81%) |
Nov 19, 2018 | 8.950 | 8.990 | 8.877 | 8.989 | 88,625 | +0.05(+0.50%) |
Nov 16, 2018 | 8.939 | 9.018 | 8.939 | 8.944 | 127,909 | -0.01(-0.06%) |
Nov 15, 2018 | 9.102 | 9.102 | 8.928 | 8.950 | 153,988 | -0.14(-1.49%) |
Nov 14, 2018 | 9.091 | 9.136 | 9.057 | 9.085 | 227,420 | -0.01(-0.06%) |
Nov 13, 2018 | 9.113 | 9.198 | 9.063 | 9.091 | 95,001 | -0.04(-0.43%) |
Nov 12, 2018 | 9.108 | 9.158 | 9.032 | 9.130 | 118,840 | +0.02(+0.25%) |
Nov 09, 2018 | 9.046 | 9.108 | 9.040 | 9.108 | 50,986 | +0.05(+0.56%) |
Nov 08, 2018 | 9.006 | 9.080 | 8.860 | 9.057 | 138,413 | +0.21(+2.42%) |
Nov 07, 2018 | 8.697 | 8.939 | 8.652 | 8.843 | 408,377 | +0.16(+1.81%) |
Nov 06, 2018 | 8.680 | 8.697 | 8.652 | 8.686 | 96,337 | +0.05(+0.52%) |
Nov 05, 2018 | 8.646 | 8.702 | 8.629 | 8.640 | 126,786 | -0.01(-0.13%) |
Nov 02, 2018 | 8.640 | 8.691 | 8.581 | 8.652 | 130,218 | +0.01(+0.13%) |
Nov 01, 2018 | 8.686 | 8.725 | 8.635 | 8.640 | 254,951 | -0.02(-0.20%) |
Oct 31, 2018 | 8.708 | 8.736 | 8.652 | 8.657 | 84,761 | -0.04(-0.45%) |
Oct 30, 2018 | 8.618 | 8.729 | 8.618 | 8.697 | 71,998 | +0.05(+0.52%) |
Oct 29, 2018 | 8.714 | 8.770 | 8.652 | 8.652 | 90,412 | -0.03(-0.39%) |
Oct 26, 2018 | 8.669 | 8.714 | 8.618 | 8.686 | 128,442 | -0.03(-0.32%) |
Oct 25, 2018 | 8.736 | 8.750 | 8.680 | 8.714 | 94,489 | +0.02(+0.19%) |
Oct 24, 2018 | 8.674 | 8.776 | 8.657 | 8.697 | 122,759 | +0.01(+0.13%) |
Oct 23, 2018 | 8.657 | 8.708 | 8.624 | 8.686 | 69,417 | +0.01(+0.13%) |
Oct 22, 2018 | 8.719 | 8.747 | 8.674 | 8.674 | 53,261 | -0.03(-0.32%) |
Oct 19, 2018 | 8.725 | 8.764 | 8.680 | 8.702 | 39,971 | +0.03(+0.39%) |
Oct 18, 2018 | 8.753 | 8.871 | 8.657 | 8.669 | 390,650 | -0.11(-1.28%) |
Oct 17, 2018 | 8.804 | 8.804 | 8.781 | 8.781 | 58,738 | -0.03(-0.32%) |
Oct 16, 2018 | 8.815 | 8.838 | 8.770 | 8.809 | 50,419 | +0.01(+0.06%) |
Oct 15, 2018 | 8.697 | 8.899 | 8.697 | 8.804 | 263,162 | +0.08(+0.97%) |
Oct 12, 2018 | 8.787 | 8.798 | 8.688 | 8.719 | 90,247 | -0.03(-0.39%) |
Oct 11, 2018 | 8.871 | 8.918 | 8.663 | 8.753 | 211,180 | -0.17(-1.95%) |
Oct 10, 2018 | 9.029 | 9.050 | 8.905 | 8.928 | 74,572 | -0.12(-1.31%) |
Oct 09, 2018 | 8.984 | 9.046 | 8.984 | 9.046 | 52,167 | +0.01(+0.12%) |
Oct 08, 2018 | 8.928 | 9.035 | 8.928 | 9.035 | 83,244 | +0.12(+1.39%) |
Oct 05, 2018 | 8.888 | 9.001 | 8.888 | 8.911 | 46,011 | +0.01(+0.13%) |
Oct 04, 2018 | 8.933 | 9.029 | 8.871 | 8.899 | 65,732 | -0.05(-0.57%) |
Oct 03, 2018 | 8.967 | 9.037 | 8.905 | 8.950 | 70,014 | -0.01(-0.13%) |
Oct 02, 2018 | 8.956 | 9.001 | 8.905 | 8.961 | 83,839 | +0.01(+0.13%) |