Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.457 | 9.499 | 9.409 | 9.446 | 11,574,982 | +0.00(+0.00%) |
Oct 30, 2018 | 9.462 | 9.521 | 9.388 | 9.446 | 10,332,733 | -0.02(-0.22%) |
Oct 29, 2018 | 9.462 | 9.530 | 9.431 | 9.468 | 11,946,985 | +0.04(+0.44%) |
Oct 26, 2018 | 9.426 | 9.473 | 9.342 | 9.426 | 14,011,638 | -0.04(-0.44%) |
Oct 25, 2018 | 9.431 | 9.489 | 9.337 | 9.468 | 12,729,081 | +0.12(+1.23%) |
Oct 24, 2018 | 9.242 | 9.468 | 9.216 | 9.352 | 18,403,806 | +0.13(+1.42%) |
Oct 23, 2018 | 9.226 | 9.271 | 9.211 | 9.221 | 13,952,604 | -0.05(-0.51%) |
Oct 22, 2018 | 9.373 | 9.399 | 9.268 | 9.268 | 9,095,953 | -0.07(-0.79%) |
Oct 19, 2018 | 9.368 | 9.394 | 9.308 | 9.342 | 7,477,273 | -0.04(-0.45%) |
Oct 18, 2018 | 9.415 | 9.436 | 9.357 | 9.384 | 7,185,362 | -0.04(-0.39%) |
Oct 17, 2018 | 9.447 | 9.489 | 9.389 | 9.420 | 5,027,029 | -0.02(-0.17%) |
Oct 16, 2018 | 9.352 | 9.457 | 9.310 | 9.436 | 7,136,334 | +0.09(+1.01%) |
Oct 15, 2018 | 9.305 | 9.410 | 9.295 | 9.342 | 7,014,147 | +0.03(+0.34%) |
Oct 12, 2018 | 9.436 | 9.457 | 9.284 | 9.310 | 13,081,318 | -0.02(-0.22%) |
Oct 11, 2018 | 9.452 | 9.494 | 9.321 | 9.331 | 13,218,663 | -0.14(-1.44%) |
Oct 10, 2018 | 9.541 | 9.620 | 9.462 | 9.468 | 7,885,300 | -0.10(-1.04%) |
Oct 09, 2018 | 9.562 | 9.593 | 9.504 | 9.567 | 8,261,374 | -0.01(-0.11%) |
Oct 08, 2018 | 9.489 | 9.593 | 9.478 | 9.578 | 7,648,374 | +0.08(+0.88%) |
Oct 05, 2018 | 9.588 | 9.614 | 9.483 | 9.494 | 10,166,177 | -0.09(-0.93%) |
Oct 04, 2018 | 9.651 | 9.667 | 9.551 | 9.583 | 10,873,869 | -0.09(-0.98%) |
Oct 03, 2018 | 9.766 | 9.835 | 9.656 | 9.677 | 13,902,866 | -0.09(-0.97%) |
Oct 02, 2018 | 9.756 | 9.824 | 9.740 | 9.772 | 6,898,968 | +0.02(+0.16%) |
Oct 01, 2018 | 9.751 | 9.793 | 9.688 | 9.756 | 7,174,550 | -0.01(-0.11%) |
Sep 28, 2018 | 9.751 | 9.777 | 9.701 | 9.766 | 13,513,763 | +0.03(+0.27%) |
Sep 27, 2018 | 9.756 | 9.793 | 9.719 | 9.740 | 7,777,272 | +0.03(+0.27%) |
Sep 26, 2018 | 9.781 | 9.781 | 9.714 | 9.714 | 11,000,051 | -0.05(-0.48%) |
Sep 25, 2018 | 9.776 | 9.802 | 9.709 | 9.761 | 8,938,833 | +0.02(+0.16%) |
Sep 24, 2018 | 9.813 | 9.818 | 9.735 | 9.745 | 9,933,901 | -0.07(-0.69%) |
Sep 21, 2018 | 9.766 | 9.828 | 9.750 | 9.813 | 14,283,354 | +0.07(+0.69%) |
Sep 20, 2018 | 9.750 | 9.761 | 9.698 | 9.745 | 8,751,963 | +0.03(+0.32%) |
Sep 19, 2018 | 9.750 | 9.771 | 9.698 | 9.714 | 12,305,671 | -0.03(-0.32%) |
Sep 18, 2018 | 9.771 | 9.802 | 9.704 | 9.745 | 14,035,785 | -0.06(-0.58%) |
Sep 17, 2018 | 9.807 | 9.813 | 9.745 | 9.802 | 7,066,424 | -0.01(-0.05%) |
Sep 14, 2018 | 9.839 | 9.854 | 9.779 | 9.807 | 6,092,436 | -0.03(-0.32%) |
Sep 13, 2018 | 9.828 | 9.849 | 9.792 | 9.839 | 7,841,584 | +0.06(+0.58%) |
Sep 12, 2018 | 9.890 | 9.896 | 9.698 | 9.781 | 21,755,892 | -0.14(-1.41%) |
Sep 11, 2018 | 9.963 | 9.963 | 9.916 | 9.922 | 6,639,752 | -0.04(-0.42%) |
Sep 10, 2018 | 9.953 | 9.979 | 9.916 | 9.963 | 4,714,963 | +0.04(+0.42%) |
Sep 07, 2018 | 9.963 | 9.974 | 9.906 | 9.922 | 6,691,644 | -0.04(-0.36%) |
Sep 06, 2018 | 9.937 | 9.999 | 9.932 | 9.958 | 7,736,165 | +0.03(+0.31%) |
Sep 05, 2018 | 9.906 | 9.942 | 9.890 | 9.927 | 6,643,918 | +0.04(+0.42%) |
Sep 04, 2018 | 9.865 | 9.932 | 9.865 | 9.885 | 5,725,412 | +0.01(+0.11%) |
Aug 31, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.989 | 9.989 | 9.916 | 9.937 | 8,157,335 | +0.00(+0.00%) |
Aug 29, 2018 | 9.947 | 9.958 | 9.927 | 9.937 | 7,283,255 | +0.00(+0.00%) |
Aug 28, 2018 | 9.942 | 9.963 | 9.911 | 9.937 | 5,037,211 | +0.02(+0.16%) |
Aug 27, 2018 | 9.942 | 9.958 | 9.911 | 9.922 | 6,919,495 | -0.01(-0.05%) |
Aug 24, 2018 | 9.927 | 9.942 | 9.896 | 9.927 | 4,948,012 | +0.00(+0.00%) |
Aug 23, 2018 | 9.937 | 9.953 | 9.875 | 9.927 | 4,395,775 | +0.01(+0.05%) |
Aug 22, 2018 | 9.963 | 9.968 | 9.901 | 9.922 | 5,115,695 | -0.05(-0.46%) |
Aug 21, 2018 | 9.947 | 9.978 | 9.937 | 9.968 | 4,901,404 | +0.02(+0.21%) |
Aug 20, 2018 | 9.932 | 9.958 | 9.911 | 9.947 | 7,043,252 | +0.02(+0.21%) |
Aug 17, 2018 | 9.814 | 9.932 | 9.809 | 9.927 | 9,918,578 | +0.12(+1.26%) |
Aug 16, 2018 | 9.793 | 9.845 | 9.773 | 9.803 | 6,902,643 | +0.01(+0.11%) |
Aug 15, 2018 | 9.721 | 9.793 | 9.701 | 9.793 | 9,372,180 | +0.06(+0.58%) |
Aug 14, 2018 | 9.773 | 9.819 | 9.726 | 9.737 | 9,099,708 | -0.05(-0.53%) |
Aug 13, 2018 | 9.767 | 9.798 | 9.731 | 9.788 | 5,911,932 | +0.02(+0.21%) |
Aug 10, 2018 | 9.742 | 9.796 | 9.742 | 9.767 | 16,744,697 | +0.01(+0.05%) |
Aug 09, 2018 | 9.737 | 9.803 | 9.731 | 9.762 | 7,640,655 | +0.05(+0.53%) |
Aug 08, 2018 | 9.675 | 9.721 | 9.629 | 9.711 | 10,414,670 | +0.04(+0.43%) |
Aug 07, 2018 | 9.834 | 9.834 | 9.644 | 9.670 | 12,870,553 | -0.15(-1.52%) |
Aug 06, 2018 | 9.850 | 9.855 | 9.798 | 9.819 | 7,028,011 | +0.01(+0.05%) |
Aug 03, 2018 | 9.860 | 9.896 | 9.803 | 9.814 | 19,716,422 | -0.04(-0.42%) |
Aug 02, 2018 | 9.747 | 9.881 | 9.742 | 9.855 | 20,054,806 | +0.12(+1.22%) |
Aug 01, 2018 | 9.747 | 9.798 | 9.701 | 9.737 | 91,523,800 | -0.28(-2.77%) |
Jul 31, 2018 | 10.03 | 10.14 | 9.999 | 10.01 | 11,803,178 | -0.07(-0.71%) |
Jul 30, 2018 | 9.968 | 10.10 | 9.937 | 10.09 | 11,972,317 | +0.16(+1.61%) |
Jul 27, 2018 | 9.907 | 9.947 | 9.850 | 9.927 | 8,896,080 | +0.06(+0.57%) |
Jul 26, 2018 | 9.830 | 9.983 | 9.820 | 9.871 | 11,160,364 | +0.06(+0.62%) |
Jul 25, 2018 | 9.774 | 9.825 | 9.764 | 9.810 | 5,828,031 | +0.05(+0.47%) |
Jul 24, 2018 | 9.749 | 9.779 | 9.687 | 9.764 | 8,197,010 | +0.03(+0.26%) |
Jul 23, 2018 | 9.759 | 9.810 | 9.733 | 9.738 | 9,734,173 | -0.06(-0.57%) |
Jul 20, 2018 | 9.723 | 9.800 | 9.687 | 9.794 | 9,827,516 | +0.05(+0.47%) |
Jul 19, 2018 | 9.779 | 9.703 | 9.749 | 5,889,649 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.759 | 9.764 | 9.657 | 9.703 | 11,785,024 | -0.05(-0.52%) |
Jul 17, 2018 | 9.703 | 9.759 | 9.687 | 9.754 | 9,247,114 | +0.04(+0.42%) |
Jul 16, 2018 | 9.723 | 9.733 | 9.677 | 9.713 | 7,742,661 | +0.00(+0.00%) |
Jul 13, 2018 | 9.713 | 9.754 | 9.687 | 9.713 | 4,376,122 | +0.02(+0.16%) |
Jul 12, 2018 | 9.764 | 9.764 | 9.682 | 9.698 | 7,401,672 | -0.05(-0.52%) |
Jul 11, 2018 | 9.703 | 9.774 | 9.693 | 9.749 | 5,781,720 | +0.04(+0.37%) |
Jul 10, 2018 | 9.713 | 9.743 | 9.674 | 9.713 | 9,663,586 | +0.02(+0.21%) |
Jul 09, 2018 | 9.738 | 9.743 | 9.642 | 9.693 | 10,336,412 | -0.03(-0.26%) |
Jul 06, 2018 | 9.703 | 9.738 | 9.672 | 9.718 | 7,883,204 | +0.02(+0.16%) |
Jul 05, 2018 | 9.703 | 9.629 | 9.703 | 6,767,157 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.657 | 9.657 | 9.657 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.478 | 9.606 | 9.478 | 9.596 | 6,738,405 | +0.12(+1.29%) |
Jun 29, 2018 | 9.540 | 9.588 | 9.471 | 9.473 | 9,431,641 | -0.09(-0.91%) |
Jun 28, 2018 | 9.438 | 9.560 | 9.407 | 9.560 | 7,593,472 | +0.16(+1.74%) |
Jun 27, 2018 | 9.513 | 9.518 | 9.392 | 9.397 | 9,369,558 | -0.10(-1.01%) |
Jun 26, 2018 | 9.538 | 9.558 | 9.488 | 9.493 | 7,544,904 | -0.05(-0.48%) |
Jun 25, 2018 | 9.538 | 9.579 | 9.528 | 9.538 | 7,617,063 | +0.00(+0.00%) |
Jun 22, 2018 | 9.538 | 9.586 | 9.533 | 9.538 | 11,010,485 | +0.00(+0.00%) |
Jun 21, 2018 | 9.574 | 9.574 | 9.528 | 9.538 | 13,232,073 | -0.02(-0.21%) |
Jun 20, 2018 | 9.553 | 9.609 | 9.531 | 9.558 | 10,968,011 | -0.03(-0.26%) |
Jun 19, 2018 | 9.538 | 9.601 | 9.538 | 9.584 | 10,673,634 | +0.03(+0.26%) |
Jun 18, 2018 | 9.538 | 9.589 | 9.518 | 9.558 | 8,342,169 | +0.02(+0.21%) |
Jun 15, 2018 | 9.589 | 9.523 | 9.538 | 17,225,954 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.498 | 9.594 | 9.493 | 9.589 | 8,090,230 | +0.11(+1.17%) |
Jun 13, 2018 | 9.543 | 9.553 | 9.468 | 9.478 | 11,740,902 | -0.07(-0.69%) |
Jun 12, 2018 | 9.558 | 9.589 | 9.521 | 9.543 | 13,948,443 | -0.03(-0.26%) |
Jun 11, 2018 | 9.589 | 9.604 | 9.551 | 9.569 | 10,814,324 | -0.01(-0.11%) |
Jun 08, 2018 | 9.538 | 9.589 | 9.518 | 9.579 | 8,431,666 | +0.04(+0.42%) |
Jun 07, 2018 | 9.508 | 9.579 | 9.493 | 9.538 | 6,686,148 | +0.04(+0.37%) |
Jun 06, 2018 | 9.528 | 9.533 | 9.468 | 9.503 | 12,845,113 | -0.03(-0.26%) |
Jun 05, 2018 | 9.558 | 9.558 | 9.463 | 9.528 | 6,891,944 | -0.01(-0.05%) |
Jun 04, 2018 | 9.594 | 9.602 | 9.498 | 9.533 | 8,889,166 | +0.01(+0.05%) |
Jun 01, 2018 | 9.508 | 9.548 | 9.432 | 9.528 | 11,780,112 | +0.03(+0.32%) |
May 31, 2018 | 9.720 | 9.720 | 9.483 | 9.498 | 18,703,286 | -0.22(-2.28%) |
May 30, 2018 | 9.614 | 9.720 | 9.589 | 9.720 | 14,787,031 | +0.14(+1.42%) |
May 29, 2018 | 9.544 | 9.619 | 9.499 | 9.584 | 17,737,972 | +0.04(+0.42%) |
May 25, 2018 | 9.544 | 9.544 | 9.544 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.304 | 9.501 | 9.299 | 9.449 | 64,694,996 | -0.14(-1.46%) |
May 23, 2018 | 9.564 | 9.619 | 9.519 | 9.589 | 8,684,324 | +0.03(+0.37%) |
May 22, 2018 | 9.549 | 9.611 | 9.521 | 9.554 | 8,107,038 | +0.01(+0.05%) |
May 21, 2018 | 9.449 | 9.559 | 9.401 | 9.549 | 7,977,213 | +0.10(+1.11%) |
May 18, 2018 | 9.439 | 9.469 | 9.409 | 9.444 | 6,071,680 | +0.02(+0.27%) |
May 17, 2018 | 9.434 | 9.444 | 9.404 | 9.419 | 4,154,009 | -0.02(-0.21%) |
May 16, 2018 | 9.434 | 9.491 | 9.419 | 9.439 | 6,361,290 | +0.00(+0.05%) |
May 15, 2018 | 9.464 | 9.491 | 9.434 | 9.434 | 6,074,358 | -0.05(-0.53%) |
May 14, 2018 | 9.519 | 9.546 | 9.479 | 9.484 | 5,828,342 | -0.02(-0.16%) |
May 11, 2018 | 9.499 | 9.554 | 9.489 | 9.499 | 4,302,945 | -0.00(-0.05%) |
May 10, 2018 | 9.449 | 9.529 | 9.424 | 9.504 | 5,606,183 | +0.10(+1.12%) |
May 09, 2018 | 9.449 | 9.454 | 9.354 | 9.399 | 6,005,271 | +0.00(+0.00%) |
May 08, 2018 | 9.569 | 9.579 | 9.374 | 9.399 | 6,950,244 | -0.17(-1.78%) |
May 07, 2018 | 9.544 | 9.614 | 9.524 | 9.569 | 6,450,951 | +0.04(+0.47%) |
May 04, 2018 | 9.404 | 9.564 | 9.394 | 9.524 | 6,929,611 | +0.11(+1.17%) |
May 03, 2018 | 9.414 | 9.464 | 9.274 | 9.414 | 8,381,910 | +0.04(+0.48%) |
May 02, 2018 | 9.424 | 9.474 | 9.359 | 9.369 | 7,103,434 | -0.06(-0.64%) |
May 01, 2018 | 9.459 | 9.469 | 9.394 | 9.429 | 4,340,739 | -0.03(-0.32%) |
Apr 30, 2018 | 9.514 | 9.549 | 9.449 | 9.459 | 5,874,278 | -0.04(-0.37%) |
Apr 27, 2018 | 9.459 | 9.514 | 9.419 | 9.494 | 5,852,939 | +0.04(+0.42%) |
Apr 26, 2018 | 9.335 | 9.469 | 9.335 | 9.454 | 9,240,920 | +0.07(+0.79%) |
Apr 25, 2018 | 9.320 | 9.409 | 9.305 | 9.379 | 9,579,372 | +0.04(+0.42%) |
Apr 24, 2018 | 9.335 | 9.389 | 9.285 | 9.340 | 7,139,786 | +0.03(+0.37%) |
Apr 23, 2018 | 9.275 | 9.305 | 9.251 | 9.305 | 5,296,431 | +0.06(+0.70%) |
Apr 20, 2018 | 9.290 | 9.325 | 9.191 | 9.241 | 9,017,549 | -0.02(-0.27%) |
Apr 19, 2018 | 9.310 | 9.339 | 9.226 | 9.265 | 4,980,636 | -0.02(-0.27%) |
Apr 18, 2018 | 9.310 | 9.360 | 9.290 | 9.290 | 3,685,673 | -0.01(-0.11%) |
Apr 17, 2018 | 9.300 | 9.315 | 9.261 | 9.300 | 5,027,728 | +0.02(+0.21%) |
Apr 16, 2018 | 9.231 | 9.298 | 9.157 | 9.280 | 5,298,178 | +0.06(+0.70%) |
Apr 13, 2018 | 9.231 | 9.275 | 9.196 | 9.216 | 4,298,065 | -0.00(-0.05%) |
Apr 12, 2018 | 9.305 | 9.325 | 9.216 | 9.221 | 4,818,745 | -0.09(-0.96%) |
Apr 11, 2018 | 9.280 | 9.330 | 9.236 | 9.310 | 5,437,977 | +0.03(+0.32%) |
Apr 10, 2018 | 9.384 | 9.394 | 9.280 | 9.280 | 6,735,315 | -0.06(-0.69%) |
Apr 09, 2018 | 9.404 | 9.451 | 9.335 | 9.345 | 5,562,939 | -0.04(-0.42%) |
Apr 06, 2018 | 9.315 | 9.441 | 9.315 | 9.384 | 6,754,848 | +0.05(+0.53%) |
Apr 05, 2018 | 9.409 | 9.409 | 9.315 | 9.335 | 8,367,336 | -0.04(-0.48%) |
Apr 04, 2018 | 9.335 | 9.404 | 9.305 | 9.379 | 5,670,263 | +0.03(+0.32%) |
Apr 03, 2018 | 9.320 | 9.409 | 9.270 | 9.350 | 4,869,228 | +0.06(+0.69%) |
Apr 02, 2018 | 9.360 | 9.379 | 9.231 | 9.285 | 5,051,594 | -0.08(-0.90%) |
Mar 29, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.256 | 9.352 | 9.201 | 9.315 | 6,995,466 | +0.00(+0.05%) |
Mar 27, 2018 | 9.241 | 9.339 | 9.187 | 9.310 | 7,458,522 | +0.06(+0.69%) |
Mar 26, 2018 | 9.183 | 9.293 | 9.158 | 9.246 | 5,147,651 | +0.07(+0.80%) |
Mar 23, 2018 | 9.207 | 9.266 | 9.153 | 9.173 | 5,874,700 | -0.03(-0.32%) |
Mar 22, 2018 | 9.143 | 9.276 | 9.138 | 9.202 | 7,945,049 | +0.02(+0.21%) |
Mar 21, 2018 | 9.212 | 9.281 | 9.164 | 9.183 | 8,349,151 | -0.01(-0.11%) |
Mar 20, 2018 | 9.173 | 9.241 | 9.156 | 9.192 | 4,048,101 | +0.01(+0.16%) |
Mar 19, 2018 | 9.241 | 9.256 | 9.102 | 9.178 | 5,390,987 | -0.10(-1.11%) |
Mar 16, 2018 | 9.227 | 9.305 | 9.178 | 9.281 | 5,672,798 | +0.09(+0.96%) |
Mar 15, 2018 | 9.197 | 9.224 | 9.084 | 9.192 | 5,812,856 | -0.03(-0.32%) |
Mar 14, 2018 | 9.222 | 9.317 | 9.212 | 9.222 | 5,940,828 | +0.00(+0.05%) |
Mar 13, 2018 | 9.178 | 9.256 | 9.178 | 9.217 | 5,409,991 | +0.07(+0.75%) |
Mar 12, 2018 | 9.065 | 9.212 | 9.065 | 9.148 | 6,085,811 | +0.07(+0.81%) |
Mar 09, 2018 | 9.114 | 9.124 | 9.001 | 9.075 | 5,016,207 | -0.03(-0.32%) |
Mar 08, 2018 | 9.050 | 9.124 | 9.016 | 9.104 | 5,473,275 | +0.06(+0.65%) |
Mar 07, 2018 | 9.045 | 5,464,289 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.977 | 9.028 | 8.930 | 9.021 | 5,818,733 | +0.04(+0.44%) |
Mar 05, 2018 | 8.927 | 9.043 | 8.913 | 8.981 | 6,676,853 | +0.07(+0.77%) |
Mar 02, 2018 | 8.834 | 8.925 | 8.761 | 8.913 | 6,846,655 | +0.09(+1.06%) |
Mar 01, 2018 | 8.829 | 8.923 | 8.750 | 8.820 | 9,185,193 | +0.02(+0.22%) |
Feb 28, 2018 | 9.011 | 9.040 | 8.785 | 8.800 | 14,042,370 | -0.22(-2.39%) |
Feb 27, 2018 | 9.197 | 9.271 | 8.996 | 9.016 | 10,133,680 | -0.21(-2.23%) |
Feb 26, 2018 | 9.217 | 9.251 | 9.134 | 9.222 | 7,633,034 | +0.07(+0.74%) |
Feb 23, 2018 | 9.076 | 9.183 | 9.071 | 9.154 | 5,583,070 | +0.12(+1.29%) |
Feb 22, 2018 | 9.037 | 6,859,163 | +0.00(+0.05%) | |||
Feb 21, 2018 | 9.159 | 9.261 | 9.032 | 9.032 | 8,586,353 | -0.12(-1.27%) |
Feb 20, 2018 | 9.402 | 9.426 | 9.125 | 9.149 | 8,497,538 | -0.27(-2.89%) |
Feb 16, 2018 | 9.421 | 9.421 | 9.421 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.397 | 9.168 | 9.353 | 7,378,829 | +0.18(+2.01%) | |
Feb 14, 2018 | 9.159 | 9.229 | 9.134 | 9.168 | 6,414,125 | -0.03(-0.37%) |
Feb 13, 2018 | 9.144 | 9.231 | 9.066 | 9.202 | 5,267,184 | +0.04(+0.42%) |
Feb 12, 2018 | 9.076 | 9.166 | 9.020 | 9.163 | 8,342,984 | +0.14(+1.51%) |
Feb 09, 2018 | 9.032 | 9.120 | 8.928 | 9.027 | 13,085,137 | +0.05(+0.54%) |
Feb 08, 2018 | 9.159 | 8.964 | 8.979 | 10,265,600 | -0.05(-0.54%) | |
Feb 07, 2018 | 9.091 | 9.197 | 9.027 | 9.027 | 11,620,622 | -0.05(-0.54%) |
Feb 06, 2018 | 8.755 | 9.168 | 8.716 | 9.076 | 19,743,988 | +0.13(+1.47%) |
Feb 05, 2018 | 8.940 | 8.964 | 8.750 | 8.945 | 16,971,566 | -0.03(-0.38%) |
Feb 02, 2018 | 9.144 | 9.168 | 8.969 | 8.979 | 13,174,060 | -0.16(-1.75%) |
Feb 01, 2018 | 9.061 | 9.319 | 9.042 | 9.139 | 12,394,114 | +0.01(+0.11%) |
Jan 31, 2018 | 9.295 | 9.348 | 9.023 | 9.129 | 16,500,282 | -0.15(-1.62%) |
Jan 30, 2018 | 9.222 | 9.280 | 9.217 | 9.280 | 14,203,852 | +0.04(+0.47%) |
Jan 29, 2018 | 9.376 | 9.395 | 9.198 | 9.236 | 20,654,998 | -0.16(-1.69%) |
Jan 26, 2018 | 9.443 | 9.467 | 9.323 | 9.395 | 9,038,661 | -0.04(-0.41%) |
Jan 25, 2018 | 9.506 | 9.506 | 9.438 | 9.434 | 7,634,935 | -0.06(-0.61%) |
Jan 24, 2018 | 9.501 | 9.511 | 9.429 | 9.491 | 5,869,067 | +0.01(+0.15%) |
Jan 23, 2018 | 9.376 | 9.496 | 9.376 | 9.477 | 6,277,298 | +0.10(+1.08%) |
Jan 22, 2018 | 9.458 | 9.366 | 9.376 | 5,990,806 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.280 | 9.438 | 9.280 | 9.424 | 9,267,487 | +0.14(+1.50%) |
Jan 18, 2018 | 9.400 | 9.426 | 9.280 | 9.284 | 7,097,247 | -0.13(-1.43%) |
Jan 17, 2018 | 9.376 | 9.463 | 9.371 | 9.419 | 5,916,820 | +0.04(+0.46%) |
Jan 16, 2018 | 9.434 | 9.491 | 9.371 | 9.376 | 9,545,180 | -0.05(-0.56%) |
Jan 12, 2018 | 9.429 | 9.429 | 9.429 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.419 | 9.520 | 9.411 | 9.511 | 6,160,889 | +0.05(+0.51%) |
Jan 10, 2018 | 9.506 | 9.309 | 9.463 | 12,651,146 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.578 | 9.602 | 9.496 | 9.520 | 7,648,020 | -0.04(-0.45%) |
Jan 08, 2018 | 9.554 | 9.593 | 9.506 | 9.564 | 6,494,991 | +0.01(+0.10%) |
Jan 05, 2018 | 9.501 | 9.573 | 9.467 | 9.554 | 7,208,032 | +0.06(+0.66%) |
Jan 04, 2018 | 9.453 | 9.525 | 9.405 | 9.491 | 7,926,026 | +0.05(+0.51%) |
Jan 03, 2018 | 9.593 | 9.655 | 9.434 | 9.443 | 9,442,114 | -0.15(-1.60%) |
Jan 02, 2018 | 9.751 | 9.751 | 9.540 | 9.597 | 10,667,925 | -0.12(-1.24%) |
Dec 29, 2017 | 9.718 | 9.718 | 9.718 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.694 | 9.790 | 9.631 | 9.790 | 4,927,185 | +0.12(+1.24%) |
Dec 27, 2017 | 9.670 | 9.717 | 9.622 | 9.670 | 4,662,765 | +0.02(+0.25%) |
Dec 26, 2017 | 9.650 | 9.703 | 9.627 | 9.646 | 4,888,576 | +0.00(+0.00%) |
Dec 22, 2017 | 9.631 | 9.674 | 9.608 | 9.646 | 4,635,625 | +0.01(+0.15%) |
Dec 21, 2017 | 9.622 | 9.674 | 9.593 | 9.631 | 4,781,525 | +0.03(+0.30%) |
Dec 20, 2017 | 9.569 | 9.636 | 9.483 | 9.603 | 8,889,916 | +0.05(+0.55%) |
Dec 19, 2017 | 9.789 | 9.832 | 9.555 | 9.550 | 13,924,915 | -0.23(-2.39%) |
Dec 18, 2017 | 9.870 | 9.941 | 9.755 | 9.784 | 12,228,219 | -0.06(-0.58%) |
Dec 15, 2017 | 9.770 | 9.884 | 9.755 | 9.841 | 11,218,248 | +0.10(+1.03%) |
Dec 14, 2017 | 9.708 | 9.751 | 9.670 | 9.741 | 7,319,642 | +0.05(+0.54%) |
Dec 13, 2017 | 9.674 | 9.798 | 9.641 | 9.689 | 9,126,418 | +0.01(+0.15%) |
Dec 12, 2017 | 9.660 | 9.712 | 9.653 | 9.674 | 5,494,936 | -0.01(-0.15%) |
Dec 11, 2017 | 9.712 | 9.722 | 9.655 | 9.689 | 5,902,939 | -0.03(-0.29%) |
Dec 08, 2017 | 9.755 | 9.755 | 9.631 | 9.717 | 7,126,057 | -0.01(-0.15%) |
Dec 07, 2017 | 9.655 | 9.751 | 9.650 | 9.732 | 6,555,052 | +0.07(+0.69%) |
Dec 06, 2017 | 9.689 | 9.727 | 9.603 | 9.665 | 7,945,183 | -0.05(-0.49%) |
Dec 05, 2017 | 9.693 | 9.693 | 9.622 | 9.712 | 7,638,634 | +0.02(+0.20%) |
Dec 04, 2017 | 9.622 | 9.732 | 9.603 | 9.693 | 14,373,629 | +0.14(+1.50%) |
Dec 01, 2017 | 9.498 | 9.559 | 9.455 | 9.550 | 10,396,547 | +0.06(+0.60%) |
Nov 30, 2017 | 9.588 | 9.608 | 9.426 | 9.493 | 14,157,883 | -0.08(-0.85%) |
Nov 29, 2017 | 9.574 | 9.659 | 9.522 | 9.574 | 6,049,831 | -0.01(-0.15%) |
Nov 28, 2017 | 9.565 | 9.612 | 9.527 | 9.588 | 5,758,220 | +0.02(+0.20%) |
Nov 27, 2017 | 9.584 | 9.622 | 9.541 | 9.570 | 6,013,487 | +0.00(+0.00%) |
Nov 24, 2017 | 9.688 | 9.711 | 9.541 | 9.570 | 7,062,951 | -0.09(-0.88%) |
Nov 22, 2017 | 9.570 | 9.690 | 9.544 | 9.655 | 8,477,017 | +0.10(+1.04%) |
Nov 21, 2017 | 9.518 | 9.598 | 9.503 | 9.555 | 7,331,361 | +0.07(+0.70%) |
Nov 20, 2017 | 9.390 | 9.508 | 9.380 | 9.489 | 10,226,604 | +0.12(+1.26%) |
Nov 17, 2017 | 9.333 | 9.395 | 9.324 | 9.371 | 8,213,456 | +0.03(+0.30%) |
Nov 16, 2017 | 9.319 | 9.357 | 9.295 | 9.343 | 7,803,017 | +0.06(+0.66%) |
Nov 15, 2017 | 9.399 | 9.414 | 9.281 | 9.281 | 11,847,758 | -0.15(-1.55%) |
Nov 14, 2017 | 9.371 | 9.432 | 9.344 | 9.428 | 7,742,219 | +0.06(+0.61%) |
Nov 13, 2017 | 9.239 | 9.385 | 9.224 | 9.371 | 11,837,037 | +0.13(+1.38%) |
Nov 10, 2017 | 9.291 | 9.372 | 9.201 | 9.243 | 12,243,516 | -0.05(-0.51%) |
Nov 09, 2017 | 9.347 | 9.428 | 9.267 | 9.291 | 11,726,181 | -0.04(-0.41%) |
Nov 08, 2017 | 9.295 | 9.432 | 9.283 | 9.328 | 11,217,119 | +0.08(+0.82%) |
Nov 07, 2017 | 9.153 | 9.357 | 9.106 | 9.253 | 17,753,856 | +0.07(+0.72%) |
Nov 06, 2017 | 9.328 | 9.338 | 9.158 | 9.187 | 17,850,558 | -0.17(-1.77%) |
Nov 03, 2017 | 9.385 | 9.385 | 9.295 | 9.352 | 10,478,626 | -0.03(-0.35%) |
Nov 02, 2017 | 9.560 | 9.574 | 9.333 | 9.385 | 18,927,390 | -0.17(-1.73%) |