Date Price Open High Low ange %

0.06
Jan 0 0.9752 0.9746 0.9786 0.9739
%-
Jan 0 0.9746 0.9770 0.9782 0.9737 0.26
0.57
%
Jan 0 0.9771 0.9716 0.9799 0.9711
%-
Jan 0 0.9716 0.9744 0.9750 0.9700 0.30
0.01
%
Jan 0 0.9745 0.9745 0.9745 0.9743
%-
Dec 2 0.9744 0.9786 0.9789 0.9732 0.43-
Dec 2 0.9786 0.9863 0.9865 %
0.9771 0.78-
Dec 2 0.9863 0.9892 0.9906 %
0.9860 0.28
0.05
%
Dec 2 0.9891 0.9885 0.9916 0.9882
%-
Dec 2 0.9886 0.9896 0.9898 0.9884 0.07
0.08
%
Dec 2 0.9893 0.9884 0.9913 0.9882
%
0.14
Dec 2 0.9885 0.9873 0.9911 0.9855
%
0.23
Dec 2 0.9871 0.9849 0.9887 0.9828
%-
Dec 1 0.9848 0.9857 0.9880 0.9834 0.10-
Dec 1 0.9858 0.9905 0.9919 %
0.9840 0.47
0.13
%
Dec 1 0.9905 0.9891 0.9936 0.9873
%
0.37
Dec 1 0.9892 0.9854 0.9906 0.9840
%-
Dec 1 0.9856 0.9915 0.9930 0.9844 0.62-
Dec 1 0.9917 0.9919 0.9937 %
0.9889 0.02-
Dec 1 0.9919 0.9937 0.9945 %
0.9897 0.11-
Dec 0 0.9930 0.9944 0.9979 %
0.9924 0.14
0.45
%
Dec 0 0.9944 0.9899 0.9949 0.9882
%
0.25
Dec 0 0.9899 0.9874 0.9911 0.9855
%
0.24
Dec 0 0.9874 0.9850 0.9889 0.9837
%
0.86
Dec 0 0.9850 0.9784 0.9869 0.9783
%-
Dec 0 0.9766 0.9837 0.9872 0.9736 0.71-
Nov 3 0.9836 0.9848 0.9883 %
0.9816 0.10
0.04
%
Nov 2 0.9846 0.9843 0.9872 0.9818
%
0.26
Nov 2 0.9842 0.9815 0.9854 0.9803
%
0.18
Nov 2 0.9816 0.9794 0.9821 0.9778
%-
Nov 2 0.9798 0.9816 0.9829 0.9786 0.18-
Nov 2 0.9816 0.9818 0.9830 %
0.9794 0.03-
Nov 2 0.9819 0.9914 0.9918 %
0.9812 0.97-
Nov 2 0.9915 0.9935 0.9947 %
0.9898 0.21
0.51
%
Nov 2 0.9936 0.9891 0.9939 0.9879
%-
Nov 1 0.9886 0.9942 0.9946 0.9876 0.55
0.59
%
Nov 1 0.9941 0.9883 0.9947 0.9881
%-
Nov 1 0.9883 0.9894 0.9913 0.9847 0.11-
Nov 1 0.9894 0.9963 0.9972 %
0.9881 0.70
0.06
%
Nov 1 0.9964 0.9962 0.9988 0.9937
%
0.18
Nov 1 0.9958 0.9939 0.9970 0.9925
%-
Nov 0 0.9940 10,001 10,020 0.9921 0.61
%
 0.01
Nov 0 10,001 10,001 10,009 0.9980
%
0.25
Nov 0 10,000 0.9975 10,021 0.9972
%-
Nov 0 0.9975 0.9997 10,031 0.9972 0.32
0.14
%
Nov 0 10,007 0.9993 10,026 0.9954
%-
Nov 0 0.9993 10,033 10,036 0.9949 0.40
0.56
%
Nov 0 10,033 0.9976 10,039 0.9970
%
0.33
Oct 3 0.9977 0.9944 0.9996 0.9942
%-
Oct 3 0.9944 0.9976 0.9998 0.9938 0.33
0.00
%
Oct 2 0.9977 0.9976 10,039 0.9970
%
0.81
Oct 2 0.9977 0.9897 0.9981 0.9876
%-
Oct 2 0.9897 0.9910 0.9940 0.9869 0.14
0.62
%
Oct 2 0.9911 0.9850 0.9914 0.9838
%
0.07
Oct 2 0.9850 0.9847 0.9883 0.9831
%
0.82
Oct 2 0.9843 0.9763 0.9854 0.9757
%-
Oct 1 0.9763 0.9816 0.9822 0.9737 0.54
0.33
%
Oct 1 0.9816 0.9784 0.9837 0.9774
%
0.30
Oct 1 0.9784 0.9754 0.9811 0.9748
%
0.10
Oct 1 0.9755 0.9744 0.9771 0.9729
%-
Oct 1 0.9745 0.9756 0.9773 0.9705 0.09
0.20
%
Oct 1 0.9754 0.9736 0.9766 0.9712
%-
Oct 1 0.9735 0.9751 0.9769 0.9717 0.16-
Oct 1 0.9751 0.9797 0.9802 0.9736 %
0.48
0.18
%
Oct 0 0.9798 0.9780 0.9808 0.9774
%-
Oct 0 0.9780 0.9782 0.9838 0.9770 0.03
0.33
%
Oct 0 0.9783 0.9751 0.9797 0.9743
%
0.13
Oct 0 0.9751 0.9737 0.9764 0.9709
%-
Oct 0 0.9738 0.9747 0.9788 0.9728 0.08
0.66
%
Oct 0 0.9746 0.9682 0.9756 0.9680
%-
Sep 2 0.9682 0.9702 0.9723 0.9670 0.20-
Sep 2 0.9701 0.9720 0.9761 0.9698 %
0.21
0.33
%
Sep 2 0.9721 0.9689 0.9771 0.9686
%
0.25
Sep 2 0.9689 0.9666 0.9727 0.9652
%-
Sep 2 0.9665 0.9708 0.9747 0.9646 0.28-
Sep 2 0.9692 0.9708 0.9711 0.9668 %
0.16
0.09
%
Sep 2 0.9708 0.9699 0.9749 0.9685
%
0.75
Sep 2 0.9699 0.9625 0.9719 0.9594
%
0.12
Sep 1 0.9627 0.9616 0.9650 0.9595
%
0.17
Sep 1 0.9615 0.9612 0.9643 0.9580
%-
Sep 1 0.9599 0.9631 0.9648 0.9564 0.33-
Sep 1 0.9631 0.9644 0.9701 0.9617 %
0.12
0.42
%
Sep 1 0.9643 0.9601 0.9663 0.9584
%
0.43
Sep 1 0.9603 0.9564 0.9621 0.9547
%
1.24
Sep 1 0.9562 0.9467 0.9571 0.9465
%
 -
Sep 0 0.9445 0.9506 0.9510 0.9421 0.64-
Sep 0 0.9506 0.9565 0.9594 0.9494 %
0.61
0.12
%
Sep 0 0.9564 0.9554 0.9584 0.9527
%-
Sep 0 0.9553 0.9582 0.9616 0.9534 0.33-
Sep 0 0.9585 0.9619 0.9626 0.9553 %
0.64
0.63
%
Sep 0 0.9647 0.9586 0.9655 0.9547
%-
Aug 3 0.9587 0.9636 0.9681 0.9582 0.51
0.85
%
Aug 3 0.9636 0.9556 0.9647 0.9539
%
0.02
Aug 2 0.9555 0.9553 0.9562 0.9430
%-
Aug 2 0.9553 0.9543 0.9578 0.9526 0.16-
Aug 2 0.9568 0.9654 0.9664 0.9551 %
0.89
0.01
%
Aug 2 0.9654 0.9649 0.9670 0.9620
%-
Aug 2 0.9653 0.9677 0.9698 0.9642 0.30
0.67
%
Aug 2 0.9682 0.9619 0.9689 0.9614
%-
Aug 2 0.9618 0.9649 0.9687 0.9601 0.33
0.22
%
Aug 1 0.9650 0.9629 0.9671 0.9586
%-
Aug 1 0.9629 0.9656 0.9700 0.9605 0.31-
Aug 1 0.9659 0.9726 0.9767 0.9648 %
0.70
0.06
%
Aug 1 0.9727 0.9719 0.9760 0.9702
%
1.06
Aug 1 0.9721 0.9620 0.9735 0.9615
%-
Aug 1 0.9619 0.9624 0.9640 0.9582 0.07-
Aug 1 0.9626 0.9635 0.9677 0.9616 %
0.11-
Aug 0 0.9637 0.9740 0.9748 0.9611 %
1.10
0.13
%
Aug 0 0.9744 0.9727 0.9772 0.9708
%
0.02
Aug 0 0.9731 0.9726 0.9750 0.9709
%
0.45
Aug 0 0.9729 0.9683 0.9765 0.9668
%-
Aug 0 0.9685 0.9706 0.9718 0.9670 0.24
0.53
%
Aug 0 0.9708 0.9656 0.9715 0.9646
%-
Aug 0 0.9657 0.9667 0.9684 0.9630 0.09-
Jul 31 0.9666 0.9688 0.9714 0.9635 %
0.23
0.40
%
Jul 28 0.9688 0.9647 0.9728 0.9632
%
1.48
Jul 27 0.9649 0.9507 0.9662 0.9489
%-
Jul 26 0.9508 0.9524 0.9597 0.9496 0.18
0.62
%
Jul 25 0.9525 0.9463 0.9529 0.9453
%
0.10
Jul 24 0.9466 0.9448 0.9477 0.9443
%-
Jul 21 0.9457 0.9510 0.9524 0.9436 0.59-
Jul 20 0.9513 0.9553 0.9623 0.9492 %
0.45
0.08
%
Jul 19 0.9556 0.9548 0.9563 0.9526
%-
Jul 18 0.9548 0.9624 0.9636 0.9522 0.82-
Jul 17 0.9627 0.9634 0.9659 0.9593 %
0.08-
Jul 14 0.9635 0.9670 0.9702 0.9626 %
0.38
0.20
%
Jul 13 0.9672 0.9652 0.9689 0.9613
%
0.17
Jul 12 0.9653 0.9636 0.9663 0.9601
%
 -
Jul 11 0.9637 0.9655 0.9698 0.9622 0.21
0.18
%
Jul 10 0.9657 0.9634 0.9677 0.9628
%
0.35
Jul 07 0.9640 0.9602 0.9656 0.9599
%-
Jul 06 0.9606 0.9638 0.9662 0.9598 0.35-
Jul 05 0.9640 0.9653 0.9689 0.9624 %
0.17
0.22
%
Jul 04 0.9656 0.9635 0.9661 0.9620
%
0.54
Jul 03 0.9635 0.9583 0.9644 0.9579
%
0.26
Jun 3 0.9583 0.9557 0.9600 0.9550
%-
Jun 2 0.9558 0.9593 0.9601 0.9553 0.40-
Jun 2 0.9596 0.9602 0.9648 0.9577 %
0.08-
Jun 2 0.9604 0.9721 0.9735 0.9590 %
1.23
0.30
%
Jun 2 0.9724 0.9691 0.9738 0.9685
%-
Jun 2 0.9695 0.9718 0.9725 0.9674 0.24-
Jun 2 0.9718 0.9723 0.9742 0.9710 %
0.07-
Jun 2 0.9725 0.9749 0.9755 0.9721 %
0.26-
Jun 2 0.9750 0.9754 0.9767 0.9723 %
0.06
0.18
%
Jun 1 0.9756 0.9730 0.9761 0.9693
%-
Jun 1 0.9738 0.9753 0.9759 0.9725 0.13
0.42
%
Jun 1 0.9751 0.9708 0.9771 0.9700
%
0.23
Jun 1 0.9710 0.9686 0.9738 0.9639
%
0.00
Jun 1 0.9688 0.9686 0.9702 0.9660
%-
Jun 1 0.9688 0.9689 0.9696 0.9667 0.08
0.24
%
Jun 0 0.9696 0.9672 0.9729 0.9659
%
0.24
Jun 0 0.9673 0.9649 0.9698 0.9634
%
0.30
Jun 0 0.9650 0.9618 0.9681 0.9614
%-
Jun 0 0.9621 0.9648 0.9656 0.9612 0.29
0.27
%
Jun 0 0.9649 0.9629 0.9665 0.9624
%-
Jun 0 0.9623 0.9715 0.9719 0.9620 0.96
0.39
%
Jun 0 0.9716 0.9675 0.9721 0.9667
%-
May 3 0.9678 0.9744 0.9762 0.9668 0.71-
May 3 0.9747 0.9775 0.9809 0.9735 %
0.32
0.34
%
May 2 0.9778 0.9749 0.9779 0.9729
%
0.16
May 2 0.9745 0.9726 0.9762 0.9693
%-
May 2 0.9729 0.9730 0.9742 0.9698 0.03-
May 2 0.9732 0.9759 0.9777 0.9727 %
0.30
0.27
%
May 2 0.9761 0.9732 0.9766 0.9700
%
0.11
May 2 0.9735 0.9735 0.9768 0.9690
%-
May 1 0.9724 0.9798 0.9807 0.9722 0.77
0.10
%
May 1 0.9799 0.9788 0.9827 0.9757
%-
May 1 0.9789 0.9858 0.9862 0.9772 0.72-
May 1 0.9860 0.9963 0.9969 0.9846 %
1.05-
May 1 0.9965 10,003 10,020 0.9956 %
0.42-
May 1 10,007 10,076 10,087 0.9987 %
0.70
%
 -
May 1 10,078 10,088 10,101 10,054 0.11
0.16
%
May 1 10,089 10,074 10,096 10,046
%
0.84
May 0 10,073 0.9987 10,092 0.9975
%
1.21
May 0 0.9989 0.9887 0.9993 0.9863
%
0.07
May 0 0.9870 0.9861 0.9904 0.9856
%-
May 0 0.9863 0.9945 0.9959 0.9860 0.85
0.33
%
May 0 0.9948 0.9914 0.9951 0.9888
%-
May 0 0.9915 0.9962 0.9966 0.9910 0.48
0.11
%
May 0 0.9963 0.9938 0.9967 0.9927
%
0.11
Apr 2 0.9952 0.9938 0.9960 0.9892
%
0.09
Apr 2 0.9941 0.9930 0.9966 0.9918
%-
Apr 2 0.9932 0.9935 0.9970 0.9916 0.04-
Apr 2 0.9936 0.9955 0.9971 0.9917 %
0.21-
Apr 2 0.9957 0.9866 0.9982 0.9856 %
0.02-
Apr 2 0.9959 0.9986 10,000 0.9956 %
0.29
0.04
%
Apr 2 0.9988 0.9983 0.9991 0.9938
%
0.22
Apr 1 0.9984 0.9960 0.9994 0.9954
%-
Apr 1 0.9962 10,043 10,048 0.9954 0.83-
Apr 1 10,045 10,035 10,059 10,008 %
0.09-
Apr 1 10,054 10,060 10,063 10,026 %
0.07
0.30
%
Apr 1 10,061 10,027 10,067 10,007
%-
Apr 1 10,031 10,073 10,090 10,021 0.44-
Apr 1 10,075 10,084 10,096 10,055 %
0.12-
Apr 1 10,087 10,084 10,110 10,073 %
0.03
0.41
%
Apr 0 10,090 10,047 10,098 10,027
%
0.00
Apr 0 10,049 10,047 10,069 10,023
%
0.29
Apr 0 10,049 10,017 10,078 10,010
%
0.05
Apr 0 10,020 10,013 10,038 10,009
%-
Apr 0 10,015 10,021 10,039 10,005 0.16
0.18
%
Mar 3 10,031 10,010 10,031 0.9992
%
0.47
Mar 3 10,013 0.9963 10,016 0.9947
%
0.41
Mar 2 0.9966 0.9921 0.9977 0.9911
%
0.69
Mar 2 0.9925 0.9854 0.9937 0.9829
%-
Mar 2 0.9857 0.9895 0.9899 0.9812 0.57-
Mar 2 0.9914 0.9933 0.9961 0.9887 %
0.19
0.20
%
Mar 2 0.9933 0.9913 0.9944 0.9909
%-
Mar 2 0.9913 0.9936 0.9948 0.9879 0.25-
Mar 2 0.9938 0.9985 10,004 0.9920 %
0.49
0.00
%
Mar 2 0.9987 0.9969 0.9992 0.9953
%
0.23
Mar 1 0.9987 0.9963 0.9989 0.9938
%-
Mar 1 0.9964 10,001 10,019 0.9946 0.39-
Mar 1 10,003 10,100 10,109 0.9980 %
0.97
0.29
%
Mar 1 10,101 10,070 10,109 10,065
%
 -
Mar 1 10,072 10,107 10,117 10,055 0.38-
Mar 1 10,110 10,115 10,141 10,076 %
0.11-
Mar 0 10,121 10,142 10,163 10,086 %
0.26
0.16
%
Mar 0 10,147 10,132 10,156 10,120
%
0.11
Mar 0 10,131 10,119 10,171 10,104
%
0.44
Mar 0 10,120 10,081 10,133 10,069
%-
Mar 0 10,076 10,131 10,138 10,073 0.56
0.43
%
Mar 0 10,133 10,087 10,148 10,081
%
0.32
Mar 0 10,090 10,056 10,134 10,049
%-
Feb 2 10,058 10,090 10,103 10,006 0.31
0.13
%
Feb 2 10,089 10,066 10,100 10,042
%
0.13
Feb 2 10,076 10,056 10,082 10,021
%-
Feb 2 10,063 10,105 10,119 10,050 0.41
0.08
%
Feb 2 10,104 10,093 10,142 10,074
%
0.68
Feb 2 10,096 10,026 10,111 10,020
%
0.00
Feb 2 10,028 10,016 10,049 10,008
%
0.57
Feb 1 10,028 0.9971 10,035 0.9959
%-
Feb 1 0.9971 10,052 10,071 0.9961 0.82-
Feb 1 10,053 10,061 10,120 10,037 %
0.08
0.04
%
Feb 1 10,061 10,060 10,090 10,027
%
0.32
Feb 1 10,057 10,019 10,075 10,013
%
0.08
Feb 1 10,025 10,016 10,067 0.9998
%
0.70
Feb 0 10,017 0.9946 10,022 0.9930
%-
Feb 0 0.9947 0.9976 10,003 0.9927 0.30
0.69
%
Feb 0 0.9977 0.9911 10,012 0.9897
%-
Feb 0 0.9909 0.9928 0.9968 0.9896 0.17-
Feb 0 0.9926 0.9926 0.9987 0.9902 %
0.01-
Feb 0 0.9927 0.9927 0.9943 0.9866 %
0.04
0.38
%
Feb 0 0.9931 0.9886 0.9964 0.9879
%-
Jan 3 0.9893 0.9948 0.9968 0.9857 0.59-
Jan 3 0.9952 0.9985 10,046 0.9929 %
0.47
0.00
%
Jan 2 0.9999 0.9995 10,035 0.9966
%
0.04
Jan 2 0.9999 0.9992 10,027 0.9964
%-
Jan 2 0.9995 10,008 10,028 0.9963 0.15
0.45
%
Jan 2 10,010 0.9961 10,022 0.9956
%-
Jan 2 0.9965 10,026 10,030 0.9956 0.53-
Jan 2 10,018 10,059 10,099 10,009 %
0.44-
Jan 1 10,062 10,072 10,123 10,038 %
0.12
0.59
%
Jan 1 10,074 10,016 10,079 10,002
%-
Jan 1 10,015 10,108 10,129 0.9992 1.08
0.33
%
Jan 1 10,124 10,092 10,137 10,072
%-
Jan 1 10,091 10,104 10,129 10,042 0.18-
Jan 1 10,109 10,140 10,151 10,052 %
0.31
%
 -
Jan 1 10,140 10,167 10,252 10,097 0.29
0.18
%
Jan 1 10,169 10,151 10,184 10,107
%-
Jan 0 10,151 10,165 10,201 10,137 0.31
0.85
%-
Jan 0 10,183 10,096 10,187 10,090
%
Jan 0 10,097 10,200 10,229 10,083 1.07
%
 -
Jan 05, 2018 10.9 11 11.025 10.7 5.01M
0.91%
Jan 04, 2018 11 10.35 11 10.325 11.11M 7.84%
-
Jan 03, 2018 10.2 10.375 10.5 10.175 6.01M
0.73%
Jan 02, 2018 10.275 10.1 10.5 10.1 5.26M 3.79%
-
Dec 29, 201 9.9 10.2 10.4 9.9 11.14M
2.94%
Dec 28, 201 10.2 10 10.2 9.95 5.01M 2.00%
Dec 27, 201 10 9.825 10 9.825 3.07M 1.78%
Dec 22, 201 9.825 9.85 9.85 9.7 1.47M 0.26%
Dec 21, 201 9.8 9.6 9.825 9.6 2.57M 2.62%
-
Dec 20, 201 9.55 9.95 9.95 9.5 4.16M
3.05%
Dec 19, 201 9.85 9.7 9.85 9.65 10.39M 1.55%
-
Dec 18, 201 9.7 9.7 9.75 9.6 3.50M
1.52%
-
Dec 15, 201 9.85 9.85 9.9 9.7 13.41M
1.01%
Dec 14, 201 9.95 9.775 9.95 9.775 5.99M 2.31%
Dec 13, 201 9.725 9.55 9.85 9.5 4.24M 1.30%
Dec 12, 201 9.6 9.5 9.625 9.325 3.71M 2.40%
Dec 11, 201 9.375 9.275 9.5 9.225 2.60M 2.46%
-
Dec 08, 201 9.15 9.275 9.35 9.125 3.52M
1.08%
-
Dec 07, 201 9.25 9.325 9.4 9.175 3.90M
1.33%
Dec 06, 201 9.375 9.3 9.525 9.3 3.75M 0.27%
-
Dec 05, 201 9.35 9.625 9.625 9.35 3.76M
2.60%
Dec 04, 201 9.6 9.65 9.7 9.5 5.28M 2.13%
-
Nov 30, 201 9.4 9.9 9.925 9.4 6.38M
5.05%
-
Nov 29, 201 9.9 9.9 10.025 9.85 3.41M
1.00%
-
Nov 28, 201 10 9.975 10 9.9 4.22M
0.25%
-
Nov 27, 201 10.025 10.15 10.15 9.95 3.00M
1.23%
Nov 24, 201 10.15 10.1 10.2 9.925 2.99M 1.00%
Nov 23, 201 10.05 9.975 10.05 9.9 1.41M 1.52%
-
Nov 22, 201 9.9 10 10.075 9.9 3.12M
0.75%
Nov 21, 201 9.975 10 10.15 9.85 3.27M 0.00%
Nov 20, 201 9.975 9.95 10.1 9.925 2.77M 0.76%
-
Nov 17, 201 9.9 10 10.175 9.9 3.10M
0.50%
Nov 16, 201 9.95 9.85 10.1 9.825 4.26M 1.02%
-
Nov 15, 201 9.85 9.975 10.075 9.85 3.75M
0.51%
-
Nov 14, 201 9.9 10.15 10.25 9.9 5.82M
1.00%
Nov 13, 201 10 10.025 10.125 9.95 1.91M 0.00%
-
Nov 10, 201 10 10.15 10.225 10 3.41M
0.99%
-
Nov 09, 201 10.1 10.5 10.525 10.1 4.95M
3.81%
Nov 08, 201 10.5 10.4 10.5 10.35 2.71M 1.69%
Nov 07, 201 10.325 10.35 10.475 10.325 2.86M 0.24%
-
Nov 06, 201 10.3 10.375 10.525 10.275 2.09M
0.72%
-
Nov 03, 201 10.375 10.35 10.425 10.3 4.08M
0.48%
-
Nov 02, 201 10.425 10.55 10.6 10.2 6.42M
0.71%
 -
Nov 01, 201 10.5 10.8 10.8 10.425 7.12M
3.67%
Oct 31, 201 10.9 11.05 11.05 10.825 4.52M 1.16%
Oct 30, 201 10.775 10.775 11 10.75 1.80M 0.00%
-
Oct 27, 201 10.775 11 11.025 10.75 3.04M
2.27%
Oct 26, 201 11.025 10.95 11.1 10.9 5.77M 1.38%
Oct 25, 201 10.875 10.725 10.9 10.675 3.03M 1.40%
Oct 24, 201 10.725 10.55 10.925 10.525 2.70M 1.66%
Oct 23, 201 10.55 10.6 10.65 10.4 3.72M 1.20%
-
Oct 20, 201 10.425 10.5 10.6 10.4 2.94M
0.71%
-
Oct 19, 201 10.5 10.725 10.8 10.475 3.31M
3.00%
-
Oct 18, 201 10.825 10.85 10.9 10.55 2.72M
0.23%
-
Oct 17, 201 10.85 10.925 10.95 10.825 3.16M
0.46%
Oct 16, 201 10.9 10.9 10.9 10.75 3.57M 0.46%
Oct 13, 201 10.85 10.75 10.9 10.7 4.77M 0.93%
Oct 12, 201 10.75 10.375 10.75 10.35 3.66M 2.87%
-
Oct 11, 201 10.45 10.55 10.6 10.35 6.14M
1.88%
Oct 10, 201 10.65 10.475 10.65 10.475 3.00M 0.71%
-
Oct 09, 201 10.575 10.675 10.675 10.525 2.97M
1.17%
Oct 06, 201 10.7 10.55 10.7 10.45 5.31M 3.13%
Oct 05, 201 10.375 10.3 10.4 10.275 4.89M 0.73%
Oct 04, 201 10.3 10 10.3 10 2.07M 2.49%
-
Oct 03, 201 10.05 10.2 10.25 10 3.77M
1.47%
Oct 02, 201 10.2 10.2 10.25 10.1 2.17M 0.74%
Sep 29, 201 10.125 10.075 10.175 9.975 3.96M 1.76%
Sep 28, 201 9.95 9.5 10.175 9.5 13.30M 3.38%
-
Sep 27, 201 9.625 9.825 9.875 9.025 18.89M
2.78%
-
Sep 26, 201 9.9 9.95 10.05 9.9 3.22M
0.50%
-
Sep 25, 201 9.95 9.95 10.075 9.925 3.58M
0.50%
-
Sep 22, 201 10 10.125 10.15 9.975 2.46M
0.99%
Sep 20, 201 10.1 10 10.125 10 4.74M 1.51%
-
Sep 19, 201 9.95 10 10.075 9.925 3.94M
0.50%
-
Sep 18, 201 10 10.3 10.5 9.95 5.80M
3.61%
-
Sep 15, 201 10.375 10.525 10.6 10.35 9.14M
1.19%
-
Sep 14, 201 10.5 10.55 10.575 10.4 2.08M
0.94%
Sep 13, 201 10.6 10.35 10.6 10.275 3.53M 1.44%
Sep 12, 201 10.45 10.35 10.575 10.2 3.95M 0.00%
Sep 11, 201 10.45 10.325 10.525 10.3 6.60M 1.46%
Sep 08, 201 10.3 9.8 10.325 9.8 9.29M 4.83%
Sep 07, 201 9.825 9.7 9.875 9.55 7.85M 1.29%
Sep 06, 201 9.7 9.75 9.9 9.6 5.83M 0.00%
-
Sep 05, 201 9.7 10.025 10.025 9.7 4.70M
2.76%
-
Sep 04, 201 9.975 10.425 10.475 9.975 5.34M
4.77%
Aug 31, 201 10.475 10.35 10.475 10.225 5.82M 0.96%
 -
Aug 30, 201 10.375 10.45 10.5 10.1 7.72M
0.95%
-
Aug 29, 201 10.475 10.6 10.6 10.425 2.52M
0.48%
-
Aug 28, 201 10.525 10.5 10.7 10.45 3.18M
0.47%
-
Aug 25, 201 10.575 10.6 10.7 10.5 2.33M
1.63%
Aug 24, 201 10.75 10.7 10.8 10.625 3.53M 0.47%
-
Aug 23, 201 10.7 10.875 10.95 10.7 4.01M
1.38%
Aug 22, 201 10.85 10.8 10.9 10.675 2.31M 0.00%
-
Aug 21, 201 10.85 10.7 10.9 10.65 3.03M
0.23%
-
Aug 18, 201 10.875 10.925 10.925 10.8 2.67M
1.14%
Aug 16, 201 11 10.9 11 10.875 7.30M 0.92%
-
Aug 15, 201 10.9 11.05 11.075 10.85 4.41M
0.68%
Aug 14, 201 10.975 10.75 11.075 10.725 5.71M 2.81%
-
Aug 11, 201 10.675 10.75 10.8 10.65 2.69M
2.06%
Aug 10, 201 10.9 10.95 11 10.8 3.64M 0.00%
Aug 09, 201 10.9 10.55 10.9 10.55 6.73M 3.56%
-
Aug 08, 201 10.525 10.45 10.6 10.325 5.35M
0.47%
Aug 07, 201 10.575 10.3 10.725 10.275 8.21M 2.42%
-
Aug 04, 201 10.325 10.35 10.625 10.3 4.30M
1.43%
-
Aug 03, 201 10.475 10.625 10.7 10.425 6.71M
2.10%
Aug 02, 201 10.7 9.95 10.75 9.9 20.33M 7.81%
-
Aug 01, 201 9.925 9.975 9.975 9.85 3.68M
0.25%
-
Jul 31, 2017 9.95 9.95 9.95 9.75 5.37M
1.00%
Jul 28, 2017 10.05 10.05 10.125 9.9 4.52M 0.00%
-
Jul 27, 2017 10.05 10 10.1 10 3.25M
0.25%
-
Jul 26, 2017 10.075 10 10.125 10 2.78M
0.74%
Jul 25, 2017 10.15 9.95 10.15 9.9 3.71M 0.00%
Jul 24, 2017 10.15 10.125 10.2 10 2.28M 0.50%
-
Jul 21, 2017 10.1 10.225 10.225 9.9 5.87M
0.98%
Jul 20, 2017 10.2 10.15 10.2 10.125 885.20K 0.25%
-
Jul 19, 2017 10.175 10.2 10.3 10.125 2.46M
1.21%
Jul 18, 2017 10.3 10.1 10.4 10.1 9.53M 1.98%
-
Jul 17, 2017 10.1 10.075 10.2 10.075 1.96M
0.74%
Jul 14, 2017 10.175 10.1 10.175 10.05 2.73M 0.74%
Jul 13, 2017 10.1 10.225 10.225 10.025 8.32M 0.75%
Jul 12, 2017 10.025 10.025 10.125 9.95 3.49M 0.25%
Jul 11, 2017 10 9.9 10.25 9.9 10.63M 0.00%
-
Jul 10, 2017 10 10.075 10.1 10 4.27M
1.96%
Jul 07, 2017 10.2 10.15 10.325 10.05 6.26M 0.74%
Jul 06, 2017 10.125 10 10.125 9.975 6.61M 1.76%
-
Jul 05, 2017 9.95 10.05 10.2 9.9 5.86M
1.97%
-
Jul 04, 2017 10.15 10.2 10.275 10.1 6.30M
0.49%
Jul 03, 2017 10.2 10.05 10.275 10 14.66M 2.00%
-
Jun 22, 2017 10 10.15 10.15 9.95 6.96M
1.96%
Jun 21, 2017 10.2 10.15 10.2 9.975 8.03M 0.00%
Jun 20, 2017 10.2 10.2 10.25 10.025 9.93M 0.49%
Jun 19, 2017 10.15 9.975 10.15 9.85 4.94M 3.05%
-
Jun 16, 2017 9.85 10 10.075 9.8 10.28M
2.23%
Jun 15, 2017 10.075 9.9 10.1 9.85 11.15M 2.28%
Jun 14, 2017 9.85 9.675 9.85 9.65 9.34M 1.81%
Jun 13, 2017 9.675 9.65 9.75 9.525 5.11M 0.26%
Jun 12, 2017 9.65 9.45 9.675 9.375 9.44M 2.93%
Jun 09, 2017 9.375 9.05 9.5 9.05 11.27M 3.88%
-
Jun 08, 2017 9.025 9.175 9.25 9.025 2.52M
1.90%
-
Jun 07, 2017 9.2 9.35 9.4 9.2 1.35M
1.08%
Jun 06, 2017 9.3 9.3 9.325 9.2 3.28M 0.00%
-
Jun 05, 2017 9.3 9.375 9.375 9.15 4.20M
0.27%
-
Jun 02, 2017 9.325 9.45 9.45 9.25 4.69M
1.32%
May 31, 201 9.45 9.2 9.45 9.2 7.09M 2.72%
-
May 30, 201 9.2 9.375 9.375 9.2 1.74M
1.60%
May 29, 201 9.35 9.325 9.4 9.25 1.89M 1.08%
May 26, 201 9.25 9.25 9.325 9.175 4.39M 0.00%
-
May 24, 201 9.25 9.225 9.275 9.125 3.35M
1.07%
-
May 23, 201 9.35 9.45 9.5 9.275 4.15M
0.53%
May 22, 201 9.4 9.25 9.425 9.25 10.30M 2.17%
May 19, 201 9.2 9.225 9.325 9.125 8.16M 0.00%
May 18, 201 9.2 8.975 9.2 8.925 4.63M 1.10%
-
May 17, 201 9.1 9.2 9.2 9.05 5.16M
1.09%
May 16, 201 9.2 8.9 9.225 8.875 13.32M 3.37%
May 15, 201 8.9 8.85 8.9 8.75 6.55M 0.56%
May 12, 201 8.85 8.725 8.875 8.65 7.51M 2.31%
-
May 10, 201 8.65 8.65 8.8 8.6 3.99M
1.14%
May 09, 201 8.75 8.7 8.775 8.7 4.70M 0.00%
-
May 08, 201 8.75 8.85 8.875 8.675 11.67M
0.57%
May 05, 201 8.8 8.725 8.8 8.65 10.27M 1.73%
-
May 04, 201 8.65 8.65 8.725 8.6 6.67M
0.86%
-
May 03, 201 8.725 8.7 8.8 8.675 5.75M
0.85%
-
May 02, 201 8.8 8.775 8.825 8.75 3.39M
0.28%
Apr 28, 201 8.825 8.825 8.875 8.775 8.09M 0.00%
-
Apr 27, 201 8.825 8.975 9 8.825 6.33M
1.94%
Apr 26, 201 9 9 9.025 8.925 3.87M 0.28%
Apr 25, 201 8.975 8.825 8.975 8.8 7.83M 3.16%
Apr 21, 201 8.7 8.75 8.825 8.675 4.68M 0.29%
-
Apr 20, 201 8.675 8.7 8.75 8.65 10.50M
0.86%
-
Apr 18, 201 8.75 8.8 8.85 8.7 6.14M
0.57%
-
Apr 17, 201 8.8 8.875 8.9 8.775 2.88M
0.85%
-
Apr 13, 201 8.875 8.95 8.95 8.875 2.06M
1.11%
Apr 12, 201 8.975 8.85 8.975 8.825 6.42M 1.99%
-
Apr 11, 201 8.8 8.925 8.975 8.775 4.04M
1.95%
-
Apr 10, 201 8.975 8.975 9 8.925 5.06M
2.18%
Apr 07, 201 9.175 9.175 9.2 9.15 6.62M 0.27%
Apr 06, 201 9.15 9.175 9.225 9.125 5.80M 0.27%
Apr 05, 201 9.125 9.15 9.2 9.1 7.55M 0.00%
Apr 04, 201 9.125 9 9.125 9 4.59M 0.83%
Apr 03, 201 9.05 9.05 9.15 8.975 4.48M 0.56%
Mar 31, 201 9 8.9 9 8.875 5.90M 1.69%
-
Mar 30, 201 8.85 9.075 9.15 8.8 7.63M
2.48%
Mar 29, 201 9.075 8.8 9.075 8.8 6.33M 3.42%
-
Mar 27, 201 8.775 9.05 9.075 8.75 7.67M
1.96%
-
Mar 24, 201 8.95 9.1 9.15 8.95 5.05M
1.38%
-
Mar 23, 201 9.075 9.15 9.15 9.05 4.67M
1.63%
Mar 22, 201 9.225 9.1 9.225 9.075 7.62M 0.82%
-
Mar 21, 201 9.15 9.35 9.35 9.1 6.57M
2.14%
Mar 20, 201 9.35 9.3 9.35 9.225 4.63M 1.36%
Mar 17, 201 9.225 9.275 9.325 9.175 12.77M 0.54%
Mar 16, 201 9.175 9.075 9.225 9.075 5.30M 1.38%
-
Mar 15, 201 9.05 9.175 9.225 9.05 3.81M
1.63%
-
Mar 14, 201 9.2 9.4 9.4 9.2 2.57M
2.13%
-
Mar 13, 201 9.4 9.3 9.425 9.3 1.58M
0.27%
Mar 10, 201 9.425 9.35 9.425 9.2 1.17M 1.89%
-
Mar 09, 201 9.25 9.125 9.325 9.125 1.73M
0.80%
-
Mar 08, 201 9.325 9.475 9.475 9.275 1.35M
0.27%
-
Mar 07, 201 9.35 9.5 9.5 9.275 2.42M
1.58%
Mar 06, 201 9.5 9.375 9.5 9.375 2.39M 0.80%
Mar 03, 201 9.425 9.425 9.5 9.375 2.79M 0.00%
Mar 02, 201 9.425 9.5 9.55 9.4 2.90M 0.27%
-
Mar 01, 201 9.4 9.625 9.625 9.4 4.61M
2.34%
Feb 28, 201 9.625 9.6 9.65 9.525 4.61M 1.05%
-
Feb 27, 201 9.525 9.575 9.675 9.525 1.48M
0.52%
Feb 24, 201 9.575 9.3 9.575 9.3 6.04M 3.51%
Feb 23, 201 9.25 9.2 9.35 9.175 2.50M 0.27%
Feb 22, 201 9.225 9.2 9.25 9.1 1.97M 0.82%
-
Feb 21, 201 9.15 9.2 9.3 9.075 2.75M
0.54%
-
Feb 20, 201 9.2 9.3 9.325 9.075 4.71M
0.81%
-
Feb 17, 201 9.275 9.475 9.55 9.275 5.49M
2.37%
Feb 16, 201 9.5 9.4 9.575 9.3 6.91M 1.60%
-
Feb 14, 201 9.35 9.725 9.725 9.3 6.75M
4.83%
Feb 13, 201 9.825 9.8 9.875 9.75 3.78M 0.77%
Feb 10, 201 9.75 9.7 9.775 9.575 6.69M 1.30%
Feb 09, 201 9.625 9.3 9.625 9.3 8.89M 4.05%
Feb 08, 201 9.25 9.15 9.45 9.15 8.96M 1.09%
-
Feb 07, 201 9.15 9.25 9.325 9.15 3.69M
1.35%
Feb 06, 201 9.275 9.2 9.325 9.15 4.04M 0.82%
-
Feb 03, 201 9.2 9.3 9.3 9.1 4.56M
1.08%
Feb 02, 201 9.3 9.025 9.3 9.025 9.23M 3.05%
Feb 01, 201 9.025 9.125 9.2 9.025 4.00M 0.00%
-
Jan 31, 2017 9.025 9.15 9.2 9.025 2.64M
0.82%
-
Jan 30, 2017 9.1 9.3 9.35 9.1 3.85M
1.36%
Jan 27, 2017 9.225 9.125 9.275 9.125 7.71M 0.27%
Jan 26, 2017 9.2 9.1 9.225 9 13.21M 1.94%
Jan 25, 2017 9.025 8.75 9.05 8.75 7.30M 3.74%
Jan 24, 2017 8.7 8.7 8.75 8.6 3.04M 1.16%
-
Jan 23, 2017 8.6 8.7 8.725 8.6 2.72M
0.29%
-
Jan 20, 2017 8.625 8.675 8.7 8.625 3.65M
1.15%
-
Jan 19, 2017 8.725 8.75 8.825 8.65 2.63M
0.29%
Jan 18, 2017 8.75 8.6 8.775 8.575 3.82M 1.45%
-
Jan 17, 2017 8.625 8.65 8.75 8.625 2.70M
0.86%
-
Jan 16, 2017 8.7 8.8 8.85 8.7 3.48M
0.85%
Jan 13, 2017 8.775 8.725 8.825 8.725 3.02M 0.86%
-
Jan 12, 2017 8.7 8.85 8.975 8.675 8.31M
1.69%
-
Jan 11, 2017 8.85 9.05 9.1 8.85 8.68M
3.01%
Jan 10, 2017 9.125 9.125 9.175 9.05 1.89M 0.00%
-
Jan 09, 2017 9.125 9.4 9.425 9.125 3.03M
2.93%
-
Jan 06, 2017 9.4 9.5 9.5 9.325 1.42M
1.05%
Jan 05, 2017 9.5 9.45 9.5 9.35 3.89M 0.53% SMGR
Date Price Open High Low Vol.Change %
-
Jan 05, 201 820 830 830 810 194.70K
1.20%
-
Jan 04, 201 830 835 835 825 35.80K
0.60%
Jan 03, 201 835 825 835 805 362.80K 1.21%
-
Jan 02, 201 825 835 835 825 68.10K
1.20%
Dec 29, 201 835 840 840 835 453.70K 0.00%
-
Dec 28, 201 835 845 845 835 117.50K
0.60%
-
Dec 27, 201 840 845 845 840 72.50K
0.59%
Dec 22, 201 845 845 850 835 536.70K 0.60%
Dec 21, 201 840 835 845 830 126.50K 0.60%
Dec 20, 201 835 825 845 825 454.80K 1.21%
-
Dec 19, 201 825 840 840 825 57.20K
0.60%
-
Dec 18, 201 830 835 840 825 299.00K
0.60%
Dec 15, 201 835 830 835 825 321.00K 0.60%
Dec 14, 201 830 805 835 805 19.60M 3.11%
Dec 13, 201 805 810 810 805 56.20K 0.00%
-
Dec 12, 201 805 805 810 805 195.90K
0.62%
Dec 11, 201 810 800 815 800 1.63M 1.25%
Dec 08, 201 800 800 805 800 71.20K 0.00%
Dec 07, 201 800 795 800 795 856.00K 0.63%
Dec 06, 201 795 800 800 790 1.35M 0.00%
-
Dec 05, 201 795 810 820 795 473.60K
1.24%
Dec 04, 201 805 810 810 800 1.89M 0.00%
Nov 30, 201 805 800 805 800 15.23M 0.63%
Nov 29, 201 800 805 805 795 1.06M 0.00%
-
Nov 28, 201 800 820 820 795 3.75M
1.84%
Nov 27, 201 815 815 820 815 659.60K 0.00%
Nov 24, 201 815 815 815 815 31.80K 0.00%
Nov 23, 201 815 815 820 815 120.50K 0.00%
-
Nov 22, 201 815 820 820 815 3.09M
0.61%
Nov 21, 201 820 820 820 815 2.17M 0.00%
-
Nov 20, 201 820 825 825 820 970.70K
0.61%
Nov 17, 201 825 825 825 820 40.20K 0.00%
Nov 16, 201 825 820 825 820 16.90K 0.61%
Nov 15, 201 820 820 825 820 467.10K 0.00%
Nov 14, 201 820 820 825 815 261.30K 0.00%
Nov 13, 201 820 820 825 820 290.80K 0.00%
Nov 10, 201 820 820 825 815 545.70K 0.00%
Nov 09, 201 820 815 825 815 2.04M 0.00%
Nov 08, 201 820 815 820 815 527.80K 0.00%
Nov 07, 201 820 820 820 815 202.40K 0.00%
Nov 06, 201 820 825 825 815 87.30K 0.00%
Nov 03, 201 820 815 820 810 1.99M 0.61%
 -
Nov 02, 201 815 815 825 815 487.60K
0.61%
-
Nov 01, 201 820 830 830 810 714.40K
0.61%
Oct 31, 201 825 815 850 815 883.90K 1.85%
Oct 30, 201 810 815 815 800 69.00K 0.00%
-
Oct 27, 201 810 810 815 810 58.10K
0.61%
-
Oct 26, 201 815 820 820 810 117.70K
0.61%
Oct 25, 201 820 815 825 805 1.48M 0.61%
Oct 24, 201 815 815 820 810 112.20K 0.00%
Oct 23, 201 815 815 820 815 125.50K 0.00%
Oct 20, 201 815 810 820 810 119.90K 0.62%
Oct 19, 201 810 805 825 800 1.08M 0.62%
-
Oct 18, 201 805 805 810 800 417.30K
0.62%
Oct 17, 201 810 800 820 795 2.08M 1.89%
-
Oct 16, 201 795 800 805 795 304.70K
1.24%
Oct 13, 201 805 800 805 800 138.00K 0.63%
-
Oct 12, 201 800 805 810 800 219.70K
0.62%
Oct 11, 201 805 810 810 795 888.40K 0.00%
-
Oct 10, 201 805 810 815 795 21.57M
0.62%
-
Oct 09, 201 810 825 825 810 190.70K
1.82%
Oct 06, 201 825 820 825 815 215.60K 0.61%
Oct 05, 201 820 820 825 810 1.06M 0.61%
Oct 04, 201 815 810 825 810 81.10K 0.62%
Oct 03, 201 810 800 815 795 532.50K 1.89%
-
Oct 02, 201 795 825 825 795 289.80K
3.64%
Sep 29, 201 825 820 825 805 127.20K 1.23%
-
Sep 28, 201 815 815 830 815 115.50K
1.21%
Sep 27, 201 825 805 835 800 640.90K 2.48%
-
Sep 26, 201 805 820 820 805 349.10K
2.42%
-
Sep 25, 201 825 825 825 810 119.40K
1.20%
Sep 22, 201 835 825 835 815 500.80K 0.60%
Sep 20, 201 830 830 835 825 435.50K 0.00%
Sep 19, 201 830 825 835 825 226.50K 0.00%
Sep 18, 201 830 825 835 825 370.10K 0.00%
Sep 15, 201 830 830 835 825 141.10K 0.00%
Sep 14, 201 830 830 840 825 462.40K 0.00%
Sep 13, 201 830 830 840 830 391.10K 0.00%
Sep 12, 201 830 805 830 805 956.60K 3.11%
Sep 11, 201 805 805 810 800 279.00K 0.00%
Sep 08, 201 805 800 810 800 574.50K 1.26%
Sep 07, 201 795 790 800 790 509.10K 0.63%
Sep 06, 201 790 790 795 790 652.40K 0.00%
-
Sep 05, 201 790 795 795 780 3.52M
0.63%
Sep 04, 201 795 795 800 795 581.10K 0.00%
 -
Aug 31, 201 795 800 800 795 1.09M
0.63%
Aug 30, 201 800 800 805 795 79.40K 0.00%
Aug 29, 201 800 795 800 795 857.60K 0.63%
Aug 28, 201 795 795 800 795 90.80K 0.00%
Aug 25, 201 795 795 800 795 1.22M 0.00%
Aug 24, 201 795 800 800 795 96.20K 0.00%
-
Aug 23, 201 795 800 800 795 449.70K
0.63%
Aug 22, 201 800 795 805 795 2.17M 0.63%
-
Aug 21, 201 795 815 815 795 447.30K
2.45%
Aug 18, 201 815 805 815 800 507.20K 1.88%
-
Aug 16, 201 800 805 815 790 1.87M
1.23%
Aug 15, 201 810 805 815 805 562.30K 0.62%
Aug 14, 201 805 805 815 800 106.20K 0.63%
-
Aug 11, 201 800 805 805 790 1.05M
1.23%
Aug 10, 201 810 810 820 800 457.20K 0.00%
Aug 09, 201 810 805 825 795 882.80K 1.89%
-
Aug 08, 201 795 810 815 795 1.23M
1.24%
Aug 07, 201 805 800 830 800 1.09M 0.00%
-
Aug 04, 201 805 810 815 805 296.10K
0.62%
-
Aug 03, 201 810 835 840 810 283.80K
3.57%
Aug 02, 201 840 790 855 780 2.74M 7.01%
Aug 01, 201 785 785 795 780 1.22M 0.64%
-
Jul 31, 2017 780 795 795 775 1.03M
1.27%
-
Jul 28, 2017 790 795 795 790 81.80K
0.63%
-
Jul 27, 2017 795 815 815 795 668.30K
1.24%
Jul 26, 2017 805 795 815 795 527.50K 1.26%
Jul 25, 2017 795 785 800 785 587.50K 1.27%
-
Jul 24, 2017 785 790 795 780 288.20K
0.63%
Jul 21, 2017 790 785 795 780 1.12M 0.64%
Jul 20, 2017 785 780 790 775 1.23M 1.29%
-
Jul 19, 2017 775 780 785 775 158.60K
0.64%
Jul 18, 2017 780 780 780 775 720.90K 0.00%
-
Jul 17, 2017 780 790 795 775 534.50K
0.64%
-
Jul 14, 2017 785 790 790 785 145.40K
0.63%
-
Jul 13, 2017 790 800 810 785 354.80K
1.25%
Jul 12, 2017 800 795 800 780 690.00K 0.63%
Jul 11, 2017 795 775 800 765 1.26M 3.25%
-
Jul 10, 2017 770 785 785 770 435.30K
1.91%
-
Jul 07, 2017 785 800 800 780 1.27M
0.63%
-
Jul 06, 2017 790 810 815 790 806.30K
2.47%
Jul 05, 2017 810 775 860 775 5.45M 4.52%
Jul 04, 2017 775 765 785 765 1.53M 1.97%
Jul 03, 2017 760 755 770 755 1.43M 1.33%
Jun 22, 201 750 750 755 750 172.20K 0.67%
-
Jun 21, 201 745 760 760 745 3.23M
0.67%
Jun 20, 201 750 745 760 745 2.74M 0.67%
Jun 19, 201 745 750 755 745 651.40K 0.00%
-
Jun 16, 201 745 770 775 745 3.00M
3.25%
Jun 15, 201 770 770 780 765 2.50M 0.65%
Jun 14, 201 765 770 780 765 916.20K 0.00%
Jun 13, 201 765 770 790 765 576.20K 0.00%
-
Jun 12, 201 765 775 780 765 608.80K
1.29%
-
Jun 09, 201 775 780 795 770 1.46M
1.27%
-
Jun 08, 201 785 785 800 780 583.30K
0.63%
-
Jun 07, 201 790 805 810 790 1.25M
1.86%
Jun 06, 201 805 805 810 800 252.00K 0.00%
Jun 05, 201 805 820 850 800 2.40M 0.00%
-
Jun 02, 201 805 820 820 805 847.80K
0.62%
-
May 31, 20 810 825 835 810 1.45M
1.82%
-
May 30, 20 825 825 835 825 307.70K
0.60%
May 29, 20 830 825 835 825 231.80K 0.00%
May 26, 20 830 835 840 830 270.60K 0.00%
-
May 24, 20 830 840 840 830 321.30K
0.60%
-
May 23, 20 835 850 850 830 1.73M
1.76%
May 22, 20 850 850 855 840 1.06M 1.19%
May 19, 20 840 845 845 835 703.10K 0.00%
-
May 18, 20 840 855 855 825 1.50M
1.18%
-
May 17, 20 850 870 875 850 651.70K
2.30%
-
May 16, 20 870 895 895 870 788.60K
3.33%
May 15, 20 900 890 900 875 444.70K 1.12%
-
May 12, 20 890 900 900 880 273.40K
1.11%
May 10, 20 900 900 905 890 29.94M 0.00%
May 09, 20 900 885 905 885 5.39M 1.12%
May 08, 20 890 890 900 885 169.20K 0.56%
May 05, 20 885 895 895 880 277.30K 0.57%
-
May 04, 20 880 880 890 875 716.30K
1.68%
-
May 03, 20 895 880 895 870 1.28M
0.56%
May 02, 20 900 900 900 875 2.60M 0.00%
Apr 28, 201 900 900 905 900 1.29M 0.00%
Apr 27, 201 900 900 905 895 590.30K 0.00%
-
Apr 26, 201 900 905 905 900 230.00K
0.55%
Apr 25, 201 905 900 905 895 328.80K 0.56%
-
Apr 21, 201 900 905 905 895 626.80K
0.55%
Apr 20, 201 905 900 905 895 454.60K 0.56%
Apr 18, 201 900 905 905 900 348.30K 0.00%
Apr 17, 201 900 905 905 895 805.90K 0.00%
Apr 13, 201 900 905 905 900 151.70K 0.00%
Apr 12, 201 900 905 905 900 378.50K 0.00%
Apr 11, 201 900 900 905 895 959.50K 0.00%
-
Apr 10, 201 900 905 905 900 205.20K
0.55%
Apr 07, 201 905 905 910 900 1.91M 0.00%
Apr 06, 201 905 905 905 900 1.59M 0.00%
-
Apr 05, 201 905 915 915 900 547.90K
1.09%
Apr 04, 201 915 915 915 900 1.35M 0.00%
Apr 03, 201 915 900 915 900 687.30K 1.10%
Mar 31, 201 905 900 910 900 136.20K 0.56%
-
Mar 30, 201 900 915 915 900 217.90K
1.64%
Mar 29, 201 915 900 915 900 581.70K 1.67%
-
Mar 27, 201 900 910 915 900 209.40K
0.55%
-
Mar 24, 201 905 915 920 905 412.20K
0.55%
-
Mar 23, 201 910 915 920 910 240.40K
0.55%
Mar 22, 201 915 920 920 910 219.50K 0.00%
-
Mar 21, 201 915 920 925 915 99.20K
1.08%
Mar 20, 201 925 935 940 910 603.80K 1.09%
Mar 17, 201 915 920 925 915 440.70K 0.00%
Mar 16, 201 915 915 925 905 214.20K 0.00%
-
Mar 15, 201 915 935 935 910 568.30K
2.14%
Mar 14, 201 935 905 945 905 2.14M 2.75%
-
Mar 13, 201 910 920 920 900 735.00K
0.55%
Mar 10, 201 915 920 920 905 315.10K 0.00%
-
Mar 09, 201 915 910 920 900 530.40K
0.54%
Mar 08, 201 920 905 920 900 1.49M 1.66%
-
Mar 07, 201 905 915 915 900 618.20K
0.55%
-
Mar 06, 201 910 915 915 905 367.50K
0.55%
Mar 03, 201 915 900 915 895 964.00K 1.10%
-
Mar 02, 201 905 910 910 900 516.10K
0.55%
Mar 01, 201 910 910 920 900 2.35M 0.00%
Feb 28, 201 910 900 915 900 960.90K 0.00%
Feb 27, 201 910 900 910 895 386.60K 1.11%
-
Feb 24, 201 900 915 920 900 1.69M
1.64%
Feb 23, 201 915 880 950 880 9.19M 3.98%
Feb 22, 201 880 880 900 865 272.60K 0.00%
-
Feb 21, 201 880 885 890 880 487.60K
0.56%
Feb 20, 201 885 895 895 880 476.60K 0.57%
-
Feb 17, 201 880 900 900 880 872.30K
1.12%
-
Feb 16, 201 890 910 910 890 949.80K
1.11%
-
Feb 14, 201 900 910 915 890 1.52M
0.55%
Feb 13, 201 905 915 915 900 280.90K 0.00%
Feb 10, 201 905 910 915 900 697.00K 0.00%
Feb 09, 201 905 905 915 905 747.20K 0.00%
-
Feb 08, 201 905 910 915 905 673.60K
1.09%
Feb 07, 201 915 905 915 905 550.10K 1.10%
Feb 06, 201 905 910 915 900 350.80K 0.00%
-
Feb 03, 201 905 935 935 905 656.00K
1.63%
Feb 02, 201 920 900 935 900 2.91M 2.22%
Feb 01, 201 900 900 905 900 554.80K 0.00%
Jan 31, 201 900 900 905 900 612.40K 0.00%
Jan 30, 201 900 900 905 900 366.20K 0.00%
Jan 27, 201 900 900 905 900 455.80K 0.00%
Jan 26, 201 900 900 910 900 1.85M 0.00%
Jan 25, 201 900 905 915 900 758.00K 0.00%
-
Jan 24, 201 900 920 920 900 736.00K
1.10%
Jan 23, 201 910 900 920 885 1.86M 1.68%
-
Jan 20, 201 895 900 905 890 3.34M
0.56%
Jan 19, 201 900 900 910 900 381.30K 0.00%
Jan 18, 201 900 905 910 900 301.50K 0.00%
Jan 17, 201 900 905 915 895 512.20K 0.00%
Jan 16, 201 900 900 905 895 273.30K 0.00%
Jan 13, 201 900 895 910 895 1.74M 0.00%
Jan 12, 201 900 900 905 900 383.30K 0.00%
Jan 11, 201 900 900 905 895 457.50K 0.00%
-
Jan 10, 201 900 915 915 895 751.80K
0.55%
Jan 09, 201 905 900 915 900 1.02M 0.56%
Jan 06, 201 900 905 905 895 651.20K 0.00% SMCB
Jan 05, 201 900 900 915 900 164.00K 0.00% HOLCIM INDONEIA
Date Price Open High Low Vol. ange % SMBR
6.35
Date 4.19 3.99 4.19 3.75 4.32M SEMEN BATURAJA PERSERO TBK
688.10 5.07 %
Date 3.94 3.75 3.98 3.75
K 3.31
514.70 %
Date 3.75 3.63 3.88 3.61
K 0.00
177.20 %
Date 3.63 3.65 3.65 3.6
K
198.40 0.83 %
Date 3.63 3.67 3.67 3.6
K
381.60 %-
Date 3.6 3.7 3.77 3.6 2.70-
K
333.70
Date 3.7 3.7 3.71 3.68 %
0.27
K -
337.20 %
Date 3.71 3.8 3.8 3.7 2.37
K 2.70
322.40
Date 3.8 3.72 3.83 3.71 %
K 1.65
417.60 %
Date 3.7 3.66 3.75 3.66
K 1.96
302.10 %
Date 3.64 3.57 3.69 3.56
K 3.18 %
Date 3.57 3.47 3.6 3.43 3.32M
130.50 %-
Date 3.46 3.49 3.5 3.45 0.57-
K
Date 3.48 3.5 3.5 3.45 22.20K 0.57 %
119.00 1.16 %
Date 3.5 3.46 3.5 3.46
K %-
Date 3.46 3.56 3.56 3.43 52.20K 1.14-
110.50 %
Date 3.5 3.58 3.58 3.49 0.57
K 0.57
Date 3.52 3.49 3.56 3.49 86.30K %
%-
Date 3.5 3.6 3.63 3.5 2.05M 2.78-
759.50 %
Date 3.6 3.7 3.84 3.57 2.70-
K
270.60
Date 3.7 4.1 4.1 3.55 %
9.76
K
%
11.7
Date 4.1 3.68 4.25 3.64 3.61M
2%
605.00 0.82
Date 3.67 3.64 3.71 3.6
K %-
Date 3.64 3.67 3.7 3.6 1.04M 1.62
6.94
%
Date 3.7 3.46 3.7 3.39 2.06M
940.90 %-
Date 3.46 3.44 3.48 3.37 0.86-
K
Date 3.49 3.45 3.49 3.33 4.36M 0.29 %
6.38
%
Date 3.5 3.29 3.5 3.21 1.30M
309.70 %-
Date 3.29 3.3 3.3 3.15 0.30
K 4.10
582.00
Date 3.3 3.19 3.3 3.13 %
K %-
Date 3.17 3.17 3.38 3.13 1.57M 0.31
1.27
%
Date 3.18 3.13 3.18 3.12 60.60K
%
0.32
Date 3.14 3.18 3.19 3.12 79.60K
145.10 %-
Date 3.13 3.14 3.18 3.12 0.32
K 0.00
152.30
Date 3.14 3.2 3.2 3.13 %
K
159.30 %-
Date 3.14 3.16 3.16 3.12 0.63-
K
220.00
Date 3.16 3.18 3.2 3.13 %
0.63
K -
130.60 %
Date 3.18 3.25 3.28 3.15 1.85-
K
131.80
Date 3.24 3.32 3.33 3.21 %
2.41
K 0.91
118.00
Date 3.32 3.29 3.35 3.25 %
K
299.40 %-
Date 3.29 3.34 3.35 3.27 2.08
K
%
 -
626.10
Date 3.36 3.5 3.5 3.25 9.92
K
%
18.4
Date 3.73 3.15 3.73 3.14 2.71M
1%
148.30 0.00
Date 3.15 3.15 3.17 3.12
K 1.61
230.60 %
Date 3.15 3.11 3.18 3.11
K
139.30 %-
Date 3.1 3.11 3.12 3.1 0.32
K 0.00
Date 3.11 3.11 3.14 3.1 69.50K %
172.30 %-
Date 3.11 3.1 3.15 3.1 0.64-
K
168.00
Date 3.13 3.18 3.18 3.13 %
1.57
K
167.20 0.32
Date 3.18 3.17 3.21 3.17 %
K 1.93
148.10 %
Date 3.17 3.13 3.19 3.12
K 1.30
%
Date 3.11 3.08 3.11 3.07 47.80K
%
0.00
Date 3.07 3.07 3.1 3.07 68.50K
153.50 %-
Date 3.07 3.09 3.1 3.07 0.65-
K
Date 3.09 3.1 3.1 3.07 %
93.00K 0.64-
129.40 %
Date 3.11 3.13 3.13 3.1 0.64-
K
129.80
Date 3.13 3.15 3.18 3.1 %
0.95-
K
229.90
Date 3.16 3.19 3.19 3.1 %
1.25
K 0.31
308.60
Date 3.2 3.19 3.21 3.19 %
K
199.30 %-
Date 3.19 3.28 3.28 3.18 2.74
K
%-
821.90
Date 3.28 3.5 3.51 3.23 11.3
K
5%
16.7
Date 3.7 3.17 3.7 3.15 1.44M
2%-
620.00
Date 3.17 3.19 3.25 3.1 0.31
K
478.70 0.32
Date 3.18 3.17 3.26 3.12 %
K
225.10 %
0.63
Date 3.17 3.15 3.18 3.14
K
256.90 %-
Date 3.15 3.19 3.19 3.11 0.94
K
249.10 1.27
Date 3.18 3.16 3.18 3.14 %
K
120.50 %
0.32
Date 3.14 3.13 3.16 3.13
K
221.00 %-
Date 3.13 3.15 3.15 3.1 0.32-
K
Date 3.14 3.17 3.17 3.13 47.70K %
0.95
249.30 0.32
%
Date 3.17 3.17 3.19 3.14
K
420.60 %
0.96
Date 3.16 3.13 3.16 3.1
K
234.60 %-
Date 3.13 3.15 3.17 3.12 0.63
K 0.64
Date 3.15 3.14 3.18 3.14 81.70K %
216.20 %
0.32
Date 3.13 3.14 3.19 3.13
K
504.30 %-
Date 3.12 3.18 3.19 3.11 1.89-
K
637.90
Date 3.18 3.2 3.29 3.18 %
0.31
K 2.24
Date 3.19 3.12 3.26 3.12 6.74M %
%-
Date 3.12 3.2 3.22 3.11 5.20M 2.19-
710.70 %
Date 3.19 3.22 3.29 3.18 0.93
K
%
 -
870.10
Date 3.22 3.41 3.41 3.15 5.57-
K
494.00
Date 3.41 3.69 3.7 3.41 %
7.59
K -
374.10 %
Date 3.69 3.79 3.79 3.65 2.89
K
9.51
Date 3.8 3.47 3.8 3.35 7.51M %
%-
Date 3.47 3.49 3.49 3.33 1.84M
0.57
5.76
%
Date 3.49 3.3 3.5 3.21 2.36M
%
0.00
Date 3.3 3.3 3.37 3.09 1.03M
589.00 %-
Date 3.3 3.31 3.38 3.3 0.30
K
0.30
Date 3.31 3.3 3.43 3.23 3.23M %
%
6.45
Date 3.3 3.1 3.32 3.02 5.44M
%-
Date 3.1 3.1 3.13 3.07 1.45M
0.64
1.63
%
Date 3.12 3.08 3.17 2.97 2.39M
%
7.72
Date 3.07 2.85 3.12 2.85 6.68M
%
9.62
Date 2.85 2.62 2.86 2.62 9.95M
%
4.00
Date 2.6 2.5 2.71 2.5 63.27M
%-
Date 2.5 2.63 2.66 2.5 5.55M
4.94
5.20
%
Date 2.63 2.5 2.75 2.44 11.62M
%
0.40
Date 2.5 2.47 2.59 2.41 7.57M
%
16.3
Date 2.49 2.13 2.57 2.11 13.20M
6%-
Date 2.14 2.25 2.28 2.14 5.93M 6.14-
Date 2.28 2.38 2.38 2.24 10.14M %
4.20-
Date 2.38 2.54 2.54 2.38 30.18M %
6.67
5.37
%
Date 2.55 2.42 2.58 2.38 15.19M
%-
Date 2.42 2.59 2.59 2.42 8.34M 6.92
0.00
%
Date 2.6 2.6 2.6 2.47 12.94M
%
0.00
Date 2.6 2.6 2.64 2.54 11.65M
%-
Date 2.6 2.62 2.63 2.57 5.63M 0.76-
Date 2.62 2.7 2.7 2.62 6.09M %
2.96-
Date 2.7 2.73 2.74 2.59 7.88M %
1.10-
Date 2.73 2.75 2.78 2.72 4.80M %
0.73
0.00
%
Date 2.75 2.75 2.78 2.73 3.72M
%-
Date 2.75 2.76 2.8 2.75 4.15M 0.36-
Date 2.76 2.78 2.78 2.76 3.87M %
1.08
0.36
%
Date 2.79 2.77 2.79 2.75 4.14M
%
0.00
Date 2.78 2.8 2.8 2.76 5.93M
%-
Date 2.78 2.79 2.82 2.77 4.74M 0.36-
Date 2.79 2.83 2.87 2.79 5.19M %
1.41-
Date 2.83 2.87 2.88 2.82 4.21M %
1.39-
Date 2.87 2.95 2.97 2.83 10.42M %
4.97
8.63
%
Date 3.02 2.78 3.02 2.75 8.35M
%-
Date 2.78 2.79 2.79 2.75 5.22M 0.71
0.00
%
Date 2.8 2.8 2.8 2.75 5.73M
%
 0.36
Date 2.8 2.78 2.8 2.7 7.95M
%-
Date 2.79 2.83 2.83 2.79 6.65M 0.71-
Date 2.81 2.83 2.87 2.8 6.24M 0.35%
0.71
%
Date 2.82 2.8 2.86 2.77 6.13M
%
1.08
Date 2.8 2.77 2.81 2.75 5.50M
%-
Date 2.77 2.8 2.8 2.76 11.00M 1.07
0.00
%
Date 2.8 2.8 2.8 2.74 6.05M
%
1.82
Date 2.8 2.75 2.82 2.7 8.86M
%-
Date 2.75 2.79 2.79 2.74 5.41M 1.79-
Date 2.8 2.81 2.84 2.75 6.05M 0.36%
-
Date 2.81 2.83 2.84 2.76 5.19M 0.35%
2.55
%
Date 2.82 2.78 2.85 2.75 5.49M
%-
Date 2.75 2.82 2.82 2.75 7.60M 2.48-
Date 2.82 2.85 2.86 2.81 4.06M 1.05%
0.35
%
Date 2.85 2.84 2.89 2.84 4.76M
%-
Date 2.84 2.89 2.9 2.84 4.43M 1.73-
Date 2.89 2.93 2.95 2.88 4.02M 1.03%
-
Date 2.92 2.95 2.96 2.91 7.05M 1.02%
-
Date 2.95 3.01 3.01 2.95 3.63M 1.99%
-
Date 3.01 3.05 3.05 %
2.99 3.10M 1.31-
Date 3.05 3.16 3.16 3.02 3.11M 3.48%
-
Date 3.16 3.3 3.3 %
3.16 2.90M 3.95-
Date 3.29 3.15 3.33 3.06 4.56M 3.24%
%
14.0
Date 3.4 2.98 3.4 2.97 7.34M
9%
0.68
Date 2.98 2.98 3.02 2.97 5.28M
%-
Date 2.96 3 3.05 2.95 10.52M 1.33-
Date 3 3.1 3.11 2.96 9.87M 3.54%
6.87
%
Date 3.11 2.91 3.2 2.9 11.48M
%
3.19
Date 2.91 2.82 2.91 2.82 4.56M
%-
Date 2.82 2.9 2.92 2.82 7.20M 2.76-
Date 2.9 2.92 2.95 2.9 7.10M 0.34%
-
Date 2.91 3.12 3.15 %
2.89 10.42M 8.20
%
10.0
Date 3.17 2.88 3.17 2.7 9.15M
7%
0.00
Date 2.88 2.83 2.9 2.83 8.98M
%-
Date 2.88 2.95 2.95 2.88 8.33M 2.37-
Date 2.95 2.97 2.97 %
2.91 15.54M 0.34-
Date 2.96 3 3.04 2.96 7.10M 1.33%
1.69
%
Date 3 2.95 3 2.95 15.04M
%-
Date 2.95 2.95 3 2.94 18.07M 1.34
0.00
%
Date 2.99 2.98 2.99 2.93 16.70M
%-
Date 2.99 3.01 3.02 2.95 18.73M 0.66
%
 -
Date 3.01 3.03 3.04 2.95 7.45M 0.33
3.78
%
Date 3.02 2.91 3.04 2.9 13.08M
%-
Date 2.91 2.95 2.95 2.91 14.54M 0.34-
Date 2.92 2.95 2.98 2.92 19.73M %
1.35
0.00
%
Date 2.96 2.99 2.99 2.95 13.83M
%
0.00
Date 2.96 2.91 2.99 2.89 13.22M
%-
Date 2.96 3.04 3.05 2.95 15.70M 1.99-
Date 3.02 3.08 3.09 3.02 15.89M %
1.31
1.32
%
Date 3.06 3.02 3.06 3.02 15.46M
%-
Date 3.02 3.05 3.05 3.02 18.28M 0.98-
Date 3.05 3.11 3.11 3.05 21.88M %
1.93-
Date 3.11 3.17 3.18 3.11 16.00M %
1.58
0.64
%
Date 3.16 3.2 3.2 3.15 8.71M
%
1.95
Date 3.14 3.08 3.2 3.08 18.04M
%-
Date 3.08 3.14 3.14 3.08 35.75M 1.91
1.62
%
Date 3.14 3.09 3.14 3.09 12.96M
%
1.31
Date 3.09 3.07 3.09 3.05 12.93M
%
0.00
Date 3.05 3.06 3.1 3.05 12.52M
%
0.66
Date 3.05 3.03 3.1 3.01 7.71M
%-
Date 3.03 3.08 3.09 3.03 12.77M 1.62-
Date 3.08 3.1 3.12 3.06 11.06M %
0.65-
Date 3.1 3.15 3.15 3.09 20.58M %
1.59-
Date 3.15 3.29 3.3 3.15 8.88M %
4.55
4.43
%
Date 3.3 3.15 3.3 3.12 5.71M
%
0.00
Date 3.16 3.16 3.19 3.15 12.62M
%
1.61
Date 3.16 3.11 3.19 3.11 12.74M
%
1.30
Date 3.11 3.07 3.14 3.07 15.23M
%
1.32
Date 3.07 3.05 3.16 3.04 17.78M
%-
Date 3.03 3.21 3.22 3.03 9.59M 5.61
1.26
%
Date 3.21 3.23 3.25 3.17 18.61M
%-
Date 3.17 3.22 3.22 3.15 5.79M 1.55
0.00
%
Date 3.22 3.22 3.22 3.03 12.82M
%-
Date 3.22 3.28 3.35 3.22 9.24M 1.83-
Date 3.28 3.32 3.34 3.28 8.61M %
2.09-
Date 3.35 3.39 3.39 3.35 7.63M %
1.18
0.89
%
Date 3.39 3.36 3.4 3.36 13.36M
%
0.00
Date 3.36 3.35 3.39 3.32 10.87M
%
0.30
Date 3.36 3.35 3.4 3.3 2.50M
%
1.52
Date 3.35 3.3 3.4 3.29 15.29M
%
0.92
Date 3.3 3.24 3.31 3.24 15.50M
%
0.93
Date 3.27 3.25 3.3 3.24 18.59M
%
1.57
Date 3.24 3.24 3.3 3.2 20.92M
%-
Date 3.19 3.21 3.27 3.16 14.23M 0.31
%
 0.31
Date 3.2 3.16 3.33 3.09 24.94M
%
3.57
Date 3.19 3.08 3.2 3.08 15.89M
%-
Date 3.08 3.09 3.14 3.07 24.58M 0.32
5.82
%
Date 3.09 2.92 3.25 2.87 11.19M
%-
Date 2.92 3.06 3.07 2.91 13.81M 4.58
4.79
%
Date 3.06 3.02 3.06 2.95 27.25M
%
3.55
Date 2.92 2.85 2.96 2.82 28.77M
%-
Date 2.82 2.85 2.91 2.82 6.49M 0.70-
Date 2.84 2.95 2.98 2.82 10.08M %
3.40-
Date 2.94 2.97 3 2.93 10.13M %
1.34
0.00
%
Date 2.98 2.99 3.05 2.97 21.79M
%-
Date 2.98 3.02 3.09 2.98 10.43M 1.32-
Date 3.02 3.05 3.12 2.97 11.44M %
0.33-
Date 3.03 3.22 3.22 3.02 11.24M %
4.42-
Date 3.17 3.28 3.28 3.17 11.04M %
6.21-
Date 3.38 3.45 3.45 3.1 17.76M %
2.03
%
13.8
Date 3.45 3.03 3.45 2.81 14.83M
6%-
Date 3.03 3.12 3.12 3.02 6.94M 2.88-
Date 3.12 3.18 3.19 3.12 12.50M %
1.89-
Date 3.18 3.22 3.24 3.17 7.96M %
1.24-
Date 3.22 3.38 3.39 3.22 10.44M %
5.01-
Date 3.39 3.45 3.45 3.39 7.94M %
1.74-
Date 3.45 3.49 3.59 3.39 5.13M %
1.71
9.69
%
Date 3.51 3.2 3.51 3.11 12.25M
%-
Date 3.2 3.26 3.26 3.18 7.73M 2.44
2.50
%
Date 3.28 3.19 3.36 3.13 36.23M
%-
Date 3.2 3.26 3.26 3.19 2.08M 1.84-
Date 3.26 3.36 3.38 3.26 9.45M %
3.55-
Date 3.38 3.38 3.38 3.31 9.29M %
0.29-
Date 3.39 3.45 3.52 3.39 4.52M %
2.31-
Date 3.47 3.5 3.5 3.45 7.06M %
0.86
1.45
%
Date 3.5 3.45 3.5 3.45 3.29M
%-
Date 3.45 3.5 3.57 3.42 14.80M 1.43
7.69
%
Date 3.5 3.25 3.54 3.25 5.11M
%
3.17
Date 3.25 3.15 3.4 3.15 6.99M
%
-
Date 3.15 3.61 3.61 3.15 3.92M 10.7
6%-
Date 3.53 3.58 3.6 3.53 1.52M 1.40
0.28
%
Date 3.58 3.57 3.64 3.57 3.57M
%
2.29
Date 3.57 3.5 3.57 3.5 2.98M
%
1.16
Date 3.49 3.47 3.49 3.45 1.42M
%
 0.00
Date 3.45 3.45 3.49 3.45 4.30M
%-
Date 3.45 3.5 3.52 3.45 1.31M 1.15
0.87
%
Date 3.49 3.5 3.55 3.46 1.64M
295.50 %-
Date 3.46 3.48 3.48 3.46 0.29
K 0.00
Date 3.47 3.47 3.55 3.47 3.54M %
%-
Date 3.47 3.49 3.57 3.47 4.80M 0.57-
624.90 %
Date 3.49 3.53 3.54 3.49 1.13-
K
582.70
Date 3.53 3.55 3.57 3.52 %
0.56
K -
Date 3.55 3.59 3.62 3.55 2.47M 0.84%
0.85
%
Date 3.58 3.56 3.64 3.53 3.20M
%
0.28
Date 3.55 3.54 3.65 3.52 2.47M
%
2.91
Date 3.54 3.42 3.55 3.34 7.12M
%-
Date 3.44 3.48 3.49 3.39 2.12M 1.15
4.50
%
Date 3.48 3.33 3.5 3.3 7.59M
%
5.38
Date 3.33 3.14 3.33 3.09 5.99M
%
10.1
Date 3.16 2.87 3.21 2.84 5.71M
0%-
Date 2.87 2.95 2.98 2.86 3.75M 2.71
%
11.7
Date 2.95 2.66 2.98 2.66 9.97M
4%-
Date 2.64 2.65 2.65 2.63 2.86M 0.38
785.10 0.76
%
Date 2.65 2.63 2.69 2.63
K 0.00
%
Date 2.63 2.63 2.68 2.63 5.23M
%
849.90 0.00
Date 2.63 2.63 2.78 2.63
K %-
Date 2.63 2.68 2.7 2.59 34.03M 1.87-
Date 2.68 2.75 2.75 2.68 %
3.33M 1.47-
Date 2.72 2.78 2.8 2.71 %
3.42M 1.09
1.85
%
Date 2.75 2.7 2.8 2.7 5.53M
%
8.00
Date 2.7 2.53 2.71 2.53 10.63M
%
5.49
Date 2.5 2.37 2.52 2.37 3.65M
%-
Date 2.37 2.5 2.5 2.37 4.79M 3.66
1.65
%
Date 2.46 2.47 2.49 2.45 3.35M
%
0.83
Date 2.42 2.46 2.47 2.41 3.59M
%
2.13
Date 2.4 2.37 2.47 2.36 4.09M
%
0.00
Date 2.35 2.35 2.38 2.34 2.62M
%
3.07
Date 2.35 2.3 2.38 2.3 2.43M
%-
Date 2.28 2.31 2.31 2.28 1.06M 1.30
922.20 0.00
%
Date 2.31 2.31 2.31 2.29
K 0.00
%
Date 2.31 2.31 2.33 2.3 1.67M
%-
Date 2.31 2.35 2.37 2.31 1.33M 1.28-
Date 2.34 2.36 2.39 2.34 %
3.37M 0.43
0.43
%
Date 2.35 2.36 2.42 2.32 3.21M
%
4.00
Date 2.34 2.25 2.36 2.24 4.52M
%
 0.45
Date 2.25 2.24 2.28 2.24 1.13M
%
1.82
Date 2.24 2.21 2.26 2.21 2.85M
%
1.85
Date 2.2 2.16 2.27 2.16 2.17M
899.60 %
0.47
Date 2.16 2.15 2.17 2.14
K
464.60 %
0.47
Date 2.15 2.19 2.19 2.14
K
597.00 %-
Date 2.14 2.2 2.2 2.14 0.47
K
534.30
0.47
Date 2.15 2.14 2.16 2.14 %
K %-
Date 2.14 2.2 2.22 2.14 1.01M
2.28-
Date 2.19 2.23 2.25 2.19 2.42M %
1.79
2.76
%
Date 2.23 2.17 2.25 2.13 2.19M
%
0.46
Date 2.17 2.16 2.21 2.16 39.85M
%-
Date 2.16 2.27 2.27 2.15 4.12M
4.85-
Date 2.27 2.4 2.4 2.27 4.02M %
5.42
4.35
%
Date 2.4 2.3 2.42 2.09 43.49M
%
4.55
Date 2.3 2.21 2.33 2.17 5.51M
%
7.84
Date 2.2 2.04 2.2 2.01 14.45M
%-
Date 2.04 2.11 2.14 2.04 3.44M
2.39
6.09
%
Date 2.09 1.97 2.18 1.97 11.43M
%
11.6
Date 1.97 1.76 2.1 1.755 12.61M
1%-
Date 1.765 1.895 1.9 1.765 12.79M
6.86-
Date 1.895 1.9 1.93 1.89 9.57M %
0.26-
Date 1.9 1.925 1.935 1.87 15.91M %
0.78-
Date 1.915 2 2.01 1.905 10.07M %
4.01-
Date 1.995 2.18 2.18 1.99 14.37M %
8.49-
Date 2.18 2.2 2.2 2.15 1.04M %
0.91-
Date 2.2 2.35 2.43 2.19 17.77M %
6.38
1.73
%
Date 2.35 2.35 2.5 2.35 4.64M
%-
Date 2.31 2.37 2.39 2.31 4.09M
2.53
0.00
%
Jan 10, 2.37 2.37 2.4 2.37 3.54M
%-
Jan 09, 2.37 2.39 2.43 2.36 2.61M
1.66
0.00
%
Jan 06, 2.41 2.42 2.46 2.4 6.23M
%
18.7
Jan 05, 2.41 2.26 2.49 2.26 20.47M
2%
ERSERO TBK
Date SMGR SMCBUSD/CHF
Jan 05, 201 10.9 820 0.9752
Jan 04, 201 11 830 0.9746
Jan 03, 201 10.2 835 0.9771
Jan 02, 201 10275 825 0.9716
Dec 29, 201 9.9 835 0.9745
Dec 28, 201 10.2 835 0.9744
Dec 27, 201 10 840 0.9786
Dec 22, 201 9.825 845 0.9863
Dec 21, 201 9.8 840 0.9891
Dec 20, 201 9.55 835 0.9886
Dec 19, 201 9.85 825 0.9893
Dec 18, 201 9.7 830 0.9885
Dec 15, 201 9.85 835 0.9871
Dec 14, 201 9.95 830 0.9848
Dec 13, 201 9.725 805 0.9858
Dec 12, 201 9.6 805 0.9905
Dec 11, 201 9.375 810 0.9892
Dec 08, 201 9.15 800 0.9856
Dec 07, 201 9.25 800 0.9917
Dec 06, 201 9.375 795 0.9919
Dec 05, 201 9.35 795 0.9930
Dec 04, 201 9.6 805 0.9944
Nov 30, 201 9.4 805 0.9899
Nov 29, 201 9.9 800 0.9874
Nov 28, 201 10 800 0.9850
Nov 27, 201 10.025 815 0.9766
Nov 24, 201 10.15 815 0.9836
Nov 23, 201 10.05 815 0.9846
Nov 22, 201 9.9 815 0.9842
Nov 21, 201 9.975 820 0.9816
Nov 20, 201 9.975 820 0.9798
Nov 17, 201 9.9 825 0.9816
Nov 16, 201 9.95 825 0.9819
Nov 15, 201 9.85 820 0.9915
Nov 14, 201 9.9 820 0.9936
Nov 13, 201 10 820 0.9886
Nov 10, 201 10 820 0.9941
Nov 09, 201 10.1 820 0.9883
Nov 08, 201 10.5 820 0.9894
Nov 07, 201 10.325 820 0.9964
Nov 06, 201 10.3 820 0.9958
Nov 03, 201 10.375 820 0.9940
Nov 02, 201 10.425 815 10,001
Nov 01, 201 10.5 820 10,000
Oct 31, 201 10.9 825 0.9975
Oct 30, 201 10.775 810 10,007
Oct 27, 201 10.775 810 0.9993
Oct 26, 201 11.025 815 10,033
Oct 25, 201 10.875 820 0.9977
Oct 24, 201 10.725 815 0.9944
Oct 23, 201 10.55 815 0.9977
Oct 20, 201 10.425 815 0.9977
Oct 19, 201 10.5 810 0.9897
Oct 18, 201 10.825 805 0.9911
Oct 17, 201 10.85 810 0.9850
Oct 16, 201 10.9 795 0.9843
Oct 13, 201 10.85 805 0.9763
Oct 12, 201 10.75 800 0.9816
Oct 11, 201 10.45 805 0.9784
Oct 10, 201 10.65 805 0.9755
Oct 09, 201 10.575 810 0.9745
Oct 06, 201 10.7 825 0.9754
Oct 05, 201 10.375 820 0.9735
Oct 04, 201 10.3 815 0.9751
Oct 03, 201 10.05 810 0.9798
Oct 02, 201 10.2 795 0.9780
Sep 29, 201 10.125 825 0.9783
Sep 28, 201 9.95 815 0.9751
Sep 27, 201 9.625 825 0.9738
Sep 26, 201 9.9 805 0.9746
Sep 25, 201 9.95 825 0.9682
Sep 22, 201 10 835 0.9701
Sep 20, 201 10.1 830 0.9721
Sep 19, 201 9.95 830 0.9689
Sep 18, 201 10 830 0.9665
Sep 15, 201 10.375 830 0.9692
Sep 14, 201 10.5 830 0.9708
Sep 13, 201 10.6 830 0.9699
Sep 12, 201 10.45 830 0.9627
Sep 11, 201 10.45 805 0.9615
Sep 08, 201 10.3 805 0.9599
Sep 07, 201 9.825 795 0.9631
Sep 06, 201 9.7 790 0.9643
Sep 05, 201 9.7 790 0.9603
Sep 04, 201 9.975 795 0.9562
Aug 31, 201 10.475 795 0.9445
Aug 30, 201 10.375 800 0.9506
Aug 29, 201 10.475 800 0.9564
Aug 28, 201 10.525 795 0.9553
Aug 25, 201 10.575 795 0.9585
Aug 24, 201 10.75 795 0.9647
Aug 23, 201 10.7 795 0.9587
Aug 22, 201 10.85 800 0.9636
Aug 21, 201 10.85 795 0.9555
Aug 18, 201 10.875 815 0.9553
Aug 16, 201 11 800 0.9568
Aug 15, 201 10.9 810 0.9654
Aug 14, 201 10.975 805 0.9653
Aug 11, 201 10.675 800 0.9682
Aug 10, 201 10.9 810 0.9618
Aug 09, 201 10.9 810 0.9650
Aug 08, 201 10.525 795 0.9629
Aug 07, 201 10.575 805 0.9659
Aug 04, 201 10.325 805 0.9727
Aug 03, 201 10.475 810 0.9721
Aug 02, 201 10.7 840 0.9619
Aug 01, 201 9.925 785 0.9626
Jul 31, 2017 9.95 780 0.9637
Jul 28, 2017 10.05 790 0.9744
Jul 27, 2017 10.05 795 0.9731
Jul 26, 2017 10.075 805 0.9729
Jul 25, 2017 10.15 795 0.9685
Jul 24, 2017 10.15 785 0.9708
Jul 21, 2017 10.1 790 0.9657
Jul 20, 2017 10.2 785 0.9666
Jul 19, 2017 10.175 775 0.9688
Jul 18, 2017 10.3 780 0.9649
Jul 17, 2017 10.1 780 0.9508
Jul 14, 2017 10.175 785 0.9525
Jul 13, 2017 10.1 790 0.9466
Jul 12, 2017 10.025 800 0.9457
Jul 11, 2017 10 795 0.9513
Jul 10, 2017 10 770 0.9556
Jul 07, 2017 10.2 785 0.9548
Jul 06, 2017 10.125 790 0.9627
Jul 05, 2017 9.95 810 0.9635
Jul 04, 2017 10.15 775 0.9672
Jul 03, 2017 10.2 760 0.9653
Jun 22, 201 10 750 0.9637
Jun 21, 201 10.2 745 0.9657
Jun 20, 201 10.2 750 0.9640
Jun 19, 201 10.15 745 0.9606
Jun 16, 201 9.85 745 0.9640
Jun 15, 201 10.075 770 0.9656
Jun 14, 201 9.85 765 0.9635
Jun 13, 201 9.675 765 0.9583
Jun 12, 201 9.65 765 0.9558
Jun 09, 201 9.375 775 0.9596
Jun 08, 201 9.025 785 0.9604
Jun 07, 201 9.2 790 0.9724
Jun 06, 201 9.3 805 0.9695
Jun 05, 201 9.3 805 0.9718
Jun 02, 201 9.325 805 0.9725
May 31, 20 9.45 810 0.9750
May 30, 20 9.2 825 0.9756
May 29, 20 9.35 830 0.9738
May 26, 20 9.25 830 0.9751
May 24, 20 9.25 830 0.9710
May 23, 20 9.35 835 0.9688
May 22, 20 9.4 850 0.9688
May 19, 20 9.2 840 0.9696
May 18, 20 9.2 840 0.9673
May 17, 20 9.1 850 0.9650
May 16, 20 9.2 870 0.9621
May 15, 20 8.9 900 0.9649
May 12, 20 8.85 890 0.9623
May 10, 20 8.65 900 0.9716
May 09, 20 8.75 900 0.9678
May 08, 20 8.75 890 0.9747
May 05, 20 8.8 885 0.9778
May 04, 20 8.65 880 0.9745
May 03, 20 8.725 895 0.9729
May 02, 20 8.8 900 0.9732
Apr 28, 201 8.825 900 0.9761
Apr 27, 201 8.825 900 0.9735
Apr 26, 201 9 900 0.9724
Apr 25, 201 8.975 905 0.9799
Apr 21, 201 8.7 900 0.9789
Apr 20, 201 8.675 905 0.9860
Apr 18, 201 8.75 900 0.9965
Apr 17, 201 8.8 900 10,007
Apr 13, 201 8.875 900 10,078
Apr 12, 201 8.975 900 10,089
Apr 11, 201 8.8 900 10,073
Apr 10, 201 8.975 900 0.9989
Apr 07, 201 9.175 905 0.9870
Apr 06, 201 9.15 905 0.9863
Apr 05, 201 9.125 905 0.9948
Apr 04, 201 9.125 915 0.9915
Apr 03, 201 9.05 915 0.9963
Mar 31, 201 9 905 0.9952
Mar 30, 201 8.85 900 0.9941
Mar 29, 201 9.075 915 0.9932
Mar 27, 201 8.775 900 0.9936
Mar 24, 201 8.95 905 0.9957
Mar 23, 201 9.075 910 0.9959
Mar 22, 201 9.225 915 0.9988
Mar 21, 201 9.15 915 0.9984
Mar 20, 201 9.35 925 0.9962
Mar 17, 201 9.225 915 10,045
Mar 16, 201 9.175 915 10,054
Mar 15, 201 9.05 915 10,061
Mar 14, 201 9.2 935 10,031
Mar 13, 201 9.4 910 10,075
Mar 10, 201 9.425 915 10,087
Mar 09, 201 9.25 915 10,090
Mar 08, 201 9.325 920 10,049
Mar 07, 201 9.35 905 10,049
Mar 06, 201 9.5 910 10,020
Mar 03, 201 9.425 915 10,015
Mar 02, 201 9.425 905 10,031
Mar 01, 201 9.4 910 10,013
Feb 28, 201 9.625 910 0.9966
Feb 27, 201 9.525 910 0.9925
Feb 24, 201 9.575 900 0.9857
Feb 23, 201 9.25 915 0.9914
Feb 22, 201 9.225 880 0.9933
Feb 21, 201 9.15 880 0.9913
Feb 20, 201 9.2 885 0.9938
Feb 17, 201 9.275 880 0.9987
Feb 16, 201 9.5 890 0.9987
Feb 14, 201 9.35 900 0.9964
Feb 13, 201 9.825 905 10,003
Feb 10, 201 9.75 905 10,101
Feb 09, 201 9.625 905 10,072
Feb 08, 201 9.25 905 10,110
Feb 07, 201 9.15 915 10,121
Feb 06, 201 9.275 905 10,147
Feb 03, 201 9.2 905 10,131
Feb 02, 201 9.3 920 10,120
Feb 01, 201 9.025 900 10,076
Jan 31, 201 9.025 900 10,133
Jan 30, 201 9.1 900 10,090
Jan 27, 201 9.225 900 10,058
Jan 26, 201 9.2 900 10,089
Jan 25, 201 9.025 900 10,076
Jan 24, 201 8.7 900 10,063
Jan 23, 201 8.6 910 10,104
Jan 20, 201 8.625 895 10,096
Jan 19, 201 8.725 900 10,028
Jan 18, 201 8.75 900 10,028
Jan 17, 201 8.625 900 0.9971
Jan 16, 201 8.7 900 10,053
Jan 13, 201 8.775 900 10,061
Jan 12, 201 8.7 900 10,057
Jan 11, 201 8.85 900 10,025
Jan 10, 201 9.125 900 10,017
Jan 09, 201 9.125 905 0.9947
Jan 06, 201 9.4 900 0.9977
Jan 05, 201 9.5 900 0.9909
0.9926
0.9927
0.9931
0.9893
0.9952
0.9999
0.9999
0.9995
10,010
0.9965
10,018
10,062
10,074
10,015
10,124
10,091
10,109
10,140
10,169
10,151
10,183
10,097