Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.549 | 9.579 | 9.536 | 9.559 | 140,966 | +0.02(+0.19%) |
Nov 28, 2019 | 9.549 | 9.564 | 9.536 | 9.541 | 2,661 | -0.03(-0.36%) |
Nov 27, 2019 | 9.551 | 9.578 | 9.518 | 9.576 | 12,479 | -0.01(-0.08%) |
Nov 26, 2019 | 9.584 | 9.587 | 9.566 | 9.584 | 4,248 | -0.05(-0.54%) |
Nov 25, 2019 | 9.633 | 9.638 | 9.590 | 9.636 | 3,796 | +0.01(+0.10%) |
Nov 24, 2019 | 9.635 | 9.635 | 9.625 | 9.626 | 1,546 | -0.00(-0.02%) |
Nov 22, 2019 | 9.624 | 9.639 | 9.586 | 9.627 | 153,371 | +0.01(+0.11%) |
Nov 21, 2019 | 9.624 | 9.630 | 9.606 | 9.617 | 5,311 | -0.02(-0.18%) |
Nov 20, 2019 | 9.627 | 9.637 | 9.608 | 9.634 | 4,416 | +0.00(+0.04%) |
Nov 19, 2019 | 9.629 | 9.633 | 9.626 | 9.630 | 10,434 | -0.01(-0.05%) |
Nov 18, 2019 | 9.630 | 9.636 | 9.570 | 9.635 | 5,445 | +0.00(+0.02%) |
Nov 17, 2019 | 9.639 | 9.639 | 9.633 | 9.633 | 2,105 | +0.00(+0.03%) |
Nov 15, 2019 | 9.673 | 9.681 | 9.620 | 9.630 | 142,023 | -0.05(-0.48%) |
Nov 14, 2019 | 9.673 | 9.680 | 9.671 | 9.677 | 3,901 | -0.05(-0.52%) |
Nov 13, 2019 | 9.727 | 9.727 | 9.727 | 2,788 | +0.02(+0.19%) | |
Nov 12, 2019 | 9.713 | 9.716 | 9.707 | 9.709 | 7,679 | +0.02(+0.18%) |
Nov 11, 2019 | 9.694 | 9.696 | 9.690 | 9.691 | 5,515 | -0.01(-0.09%) |
Nov 10, 2019 | 9.694 | 9.703 | 9.688 | 9.700 | 3,099 | +0.01(+0.09%) |
Nov 08, 2019 | 9.622 | 9.715 | 9.620 | 9.691 | 143,625 | +0.07(+0.69%) |
Nov 07, 2019 | 9.622 | 9.632 | 9.620 | 9.624 | 4,113 | +0.01(+0.09%) |
Nov 06, 2019 | 9.620 | 9.622 | 9.613 | 9.616 | 5,110 | -0.04(-0.39%) |
Nov 05, 2019 | 9.645 | 9.654 | 9.645 | 9.653 | 5,850 | +0.03(+0.34%) |
Nov 04, 2019 | 9.616 | 9.626 | 9.611 | 9.620 | 9,733 | +0.06(+0.65%) |
Nov 03, 2019 | 9.560 | 9.562 | 9.556 | 9.558 | 1,540 | +0.00(+0.01%) |
Nov 01, 2019 | 9.646 | 9.655 | 9.537 | 9.557 | 281,623 | -0.09(-0.95%) |
Oct 31, 2019 | 9.646 | 9.651 | 9.641 | 9.649 | 4,762 | +0.00(+0.04%) |
Oct 30, 2019 | 9.649 | 9.655 | 9.626 | 9.644 | 10,108 | -0.05(-0.55%) |
Oct 29, 2019 | 9.694 | 9.703 | 9.680 | 9.698 | 5,872 | -0.01(-0.07%) |
Oct 28, 2019 | 9.700 | 9.706 | 9.679 | 9.705 | 5,798 | +0.02(+0.23%) |
Oct 27, 2019 | 9.682 | 9.682 | 9.683 | 2 | +0.00(+0.02%) | |
Oct 25, 2019 | 9.649 | 9.698 | 9.627 | 9.680 | 230,708 | +0.03(+0.28%) |
Oct 24, 2019 | 9.649 | 9.656 | 9.627 | 9.653 | 11,847 | +0.01(+0.15%) |
Oct 23, 2019 | 9.631 | 9.640 | 9.620 | 9.639 | 6,742 | -0.00(-0.01%) |
Oct 22, 2019 | 9.644 | 9.649 | 9.630 | 9.639 | 9,826 | +0.00(+0.00%) |
Oct 21, 2019 | 9.639 | 9.640 | 9.624 | 9.639 | 7,619 | -0.02(-0.25%) |
Oct 20, 2019 | 9.665 | 9.666 | 9.651 | 9.664 | 3,236 | +0.03(+0.27%) |
Oct 18, 2019 | 9.694 | 9.710 | 9.616 | 9.638 | 169,185 | -0.07(-0.71%) |
Oct 17, 2019 | 9.694 | 9.710 | 9.688 | 9.706 | 7,198 | -0.07(-0.70%) |
Oct 16, 2019 | 9.775 | 9.778 | 9.767 | 9.774 | 5,258 | -0.03(-0.32%) |
Oct 15, 2019 | 9.806 | 9.808 | 9.792 | 9.806 | 4,691 | -0.01(-0.10%) |
Oct 14, 2019 | 9.815 | 9.819 | 9.806 | 9.816 | 7,994 | +0.00(+0.05%) |
Oct 13, 2019 | 9.816 | 9.819 | 9.802 | 9.811 | 1,542 | +0.01(+0.08%) |
Oct 11, 2019 | 9.840 | 9.842 | 9.778 | 9.803 | 167,930 | -0.03(-0.35%) |
Oct 10, 2019 | 9.840 | 9.842 | 9.831 | 9.838 | 5,994 | -0.11(-1.09%) |
Oct 09, 2019 | 9.954 | 9.954 | 9.939 | 9.946 | 15,118 | +0.01(+0.09%) |
Oct 08, 2019 | 9.942 | 9.944 | 9.912 | 9.938 | 7,002 | +0.03(+0.27%) |
Oct 07, 2019 | 9.913 | 9.914 | 9.905 | 9.910 | 7,332 | +0.07(+0.68%) |
Oct 06, 2019 | 9.836 | 9.851 | 9.833 | 9.843 | 1,547 | +0.01(+0.08%) |
Oct 04, 2019 | 9.859 | 9.872 | 9.821 | 9.836 | 148,796 | -0.02(-0.19%) |
Oct 03, 2019 | 9.859 | 9.865 | 9.821 | 9.855 | 5,945 | -0.02(-0.16%) |
Oct 02, 2019 | 9.865 | 9.875 | 9.838 | 9.871 | 4,527 | -0.00(-0.02%) |
Oct 01, 2019 | 9.873 | 9.878 | 9.849 | 9.873 | 5,711 | +0.03(+0.31%) |
Sep 30, 2019 | 9.830 | 9.844 | 9.829 | 9.842 | 8,256 | +0.06(+0.57%) |
Sep 29, 2019 | 9.799 | 9.799 | 9.786 | 9.787 | 1,942 | -0.00(-0.02%) |
Sep 27, 2019 | 9.762 | 9.816 | 9.750 | 9.789 | 197,885 | +0.02(+0.24%) |
Sep 26, 2019 | 9.762 | 9.768 | 9.756 | 9.765 | 8,457 | +0.02(+0.18%) |
Sep 25, 2019 | 9.752 | 9.753 | 9.743 | 9.747 | 7,499 | +0.08(+0.82%) |
Sep 24, 2019 | 9.663 | 9.670 | 9.656 | 9.668 | 6,995 | -0.04(-0.39%) |
Sep 23, 2019 | 9.700 | 9.710 | 9.687 | 9.706 | 5,076 | +0.01(+0.10%) |
Sep 22, 2019 | 9.708 | 9.710 | 9.695 | 9.696 | 895 | -0.00(-0.01%) |
Sep 20, 2019 | 9.688 | 9.736 | 9.659 | 9.698 | 246,696 | +0.01(+0.11%) |
Sep 19, 2019 | 9.688 | 9.689 | 9.668 | 9.687 | 9,589 | -0.03(-0.34%) |
Sep 18, 2019 | 9.723 | 9.731 | 9.715 | 9.720 | 13,195 | +0.05(+0.54%) |
Sep 17, 2019 | 9.665 | 9.671 | 9.665 | 9.668 | 9,618 | +0.01(+0.12%) |
Sep 16, 2019 | 9.655 | 9.661 | 9.650 | 9.656 | 8,811 | +0.06(+0.58%) |
Sep 15, 2019 | 9.619 | 9.619 | 9.599 | 9.600 | 3,137 | -0.00(-0.03%) |
Sep 13, 2019 | 9.615 | 9.633 | 9.583 | 9.603 | 229,938 | -0.03(-0.27%) |
Sep 12, 2019 | 9.615 | 9.631 | 9.601 | 9.629 | 6,523 | -0.05(-0.47%) |
Sep 11, 2019 | 9.670 | 9.678 | 9.652 | 9.675 | 4,645 | -0.00(-0.04%) |
Sep 10, 2019 | 9.676 | 9.682 | 9.665 | 9.678 | 8,814 | +0.02(+0.24%) |
Sep 09, 2019 | 9.655 | 9.657 | 9.626 | 9.655 | 7,736 | +0.02(+0.17%) |
Sep 08, 2019 | 9.645 | 9.645 | 9.636 | 9.638 | 1,712 | +0.00(+0.00%) |
Sep 06, 2019 | 9.686 | 9.693 | 9.598 | 9.638 | 219,952 | -0.04(-0.45%) |
Sep 05, 2019 | 9.686 | 9.687 | 9.671 | 9.682 | 6,265 | -0.05(-0.52%) |
Sep 04, 2019 | 9.730 | 9.739 | 9.718 | 9.733 | 10,813 | -0.09(-0.87%) |
Sep 03, 2019 | 9.813 | 9.824 | 9.807 | 9.819 | 9,580 | -0.01(-0.09%) |
Sep 02, 2019 | 9.822 | 9.829 | 9.807 | 9.828 | 6,597 | +0.01(+0.13%) |
Sep 01, 2019 | 9.823 | 9.823 | 9.811 | 9.815 | 1,754 | +0.00(+0.01%) |
Aug 30, 2019 | 9.772 | 9.838 | 9.767 | 9.814 | 242,845 | +0.04(+0.37%) |
Aug 29, 2019 | 9.772 | 9.779 | 9.767 | 9.778 | 7,199 | +0.06(+0.60%) |
Aug 28, 2019 | 9.722 | 9.722 | 9.713 | 9.720 | 12,998 | +0.05(+0.53%) |
Aug 27, 2019 | 9.665 | 9.670 | 9.645 | 9.669 | 11,540 | -0.01(-0.05%) |
Aug 26, 2019 | 9.669 | 9.675 | 9.667 | 9.674 | 3,978 | +0.04(+0.44%) |
Aug 25, 2019 | 9.628 | 9.635 | 9.615 | 9.631 | 5,756 | +0.05(+0.48%) |
Aug 23, 2019 | 9.674 | 9.698 | 9.566 | 9.585 | 277,600 | -0.09(-0.92%) |
Aug 22, 2019 | 9.674 | 9.675 | 9.662 | 9.674 | 8,038 | +0.06(+0.59%) |
Aug 21, 2019 | 9.617 | 9.622 | 9.610 | 9.617 | 5,568 | -0.07(-0.72%) |
Aug 20, 2019 | 9.683 | 9.691 | 9.672 | 9.686 | 8,078 | +0.00(+0.02%) |
Aug 19, 2019 | 9.685 | 9.689 | 9.673 | 9.684 | 7,389 | +0.03(+0.26%) |
Aug 18, 2019 | 9.656 | 9.660 | 9.639 | 9.659 | 3,679 | +0.00(+0.02%) |
Aug 16, 2019 | 9.633 | 9.693 | 9.628 | 9.657 | 387,847 | +0.02(+0.24%) |
Aug 15, 2019 | 9.633 | 9.642 | 9.629 | 9.634 | 9,656 | +0.01(+0.11%) |
Aug 14, 2019 | 9.624 | 9.632 | 9.619 | 9.623 | 7,770 | +0.08(+0.88%) |
Aug 13, 2019 | 9.536 | 9.546 | 9.534 | 9.540 | 12,751 | -0.02(-0.20%) |
Aug 12, 2019 | 9.559 | 9.563 | 9.534 | 9.559 | 20,818 | +0.02(+0.23%) |
Aug 11, 2019 | 9.541 | 9.541 | 9.531 | 9.537 | 3,164 | +0.01(+0.06%) |
Aug 09, 2019 | 9.596 | 9.605 | 9.524 | 9.531 | 245,064 | -0.06(-0.66%) |
Aug 08, 2019 | 9.596 | 9.598 | 9.568 | 9.595 | 5,648 | -0.03(-0.35%) |
Aug 07, 2019 | 9.589 | 9.635 | 9.583 | 9.629 | 6,515 | +0.06(+0.58%) |
Aug 06, 2019 | 9.580 | 9.587 | 9.556 | 9.573 | 27,044 | -0.01(-0.06%) |
Aug 05, 2019 | 9.600 | 9.604 | 9.572 | 9.579 | 17,800 | -0.05(-0.56%) |
Aug 04, 2019 | 9.629 | 9.644 | 9.629 | 9.633 | 3,621 | +0.00(+0.05%) |
Aug 02, 2019 | 9.649 | 9.673 | 9.620 | 9.628 | 316,840 | -0.03(-0.26%) |
Aug 01, 2019 | 9.649 | 9.663 | 9.647 | 9.654 | 8,362 | -0.00(-0.02%) |
Jul 31, 2019 | 9.653 | 9.666 | 9.642 | 9.655 | 7,564 | +0.09(+0.96%) |
Jul 30, 2019 | 9.558 | 9.573 | 9.553 | 9.563 | 8,385 | +0.08(+0.81%) |
Jul 29, 2019 | 9.478 | 9.490 | 9.461 | 9.487 | 8,071 | -0.01(-0.12%) |
Jul 28, 2019 | 9.497 | 9.499 | 9.483 | 9.498 | 1,543 | +0.00(+0.01%) |
Jul 26, 2019 | 9.450 | 9.511 | 9.439 | 9.497 | 230,717 | +0.05(+0.56%) |
Jul 25, 2019 | 9.450 | 9.453 | 9.439 | 9.444 | 8,487 | +0.02(+0.22%) |
Jul 24, 2019 | 9.423 | 9.426 | 9.416 | 9.423 | 6,252 | -0.05(-0.53%) |
Jul 23, 2019 | 9.456 | 9.477 | 9.451 | 9.473 | 17,006 | +0.06(+0.64%) |
Jul 22, 2019 | 9.410 | 9.416 | 9.405 | 9.413 | 20,858 | +0.03(+0.28%) |
Jul 21, 2019 | 9.381 | 9.389 | 9.375 | 9.387 | 1,878 | +0.01(+0.09%) |
Jul 19, 2019 | 9.302 | 9.396 | 9.300 | 9.379 | 180,024 | +0.06(+0.60%) |
Jul 18, 2019 | 9.302 | 9.332 | 9.300 | 9.323 | 9,862 | -0.04(-0.42%) |
Jul 17, 2019 | 9.368 | 9.369 | 9.359 | 9.362 | 5,018 | -0.03(-0.30%) |
Jul 16, 2019 | 9.386 | 9.393 | 9.385 | 9.390 | 6,007 | +0.04(+0.45%) |
Jul 15, 2019 | 9.361 | 9.361 | 9.346 | 9.348 | 6,212 | -0.02(-0.18%) |
Jul 14, 2019 | 9.358 | 9.371 | 9.358 | 9.365 | 2,923 | +0.00(+0.01%) |
Jul 12, 2019 | 9.383 | 9.391 | 9.356 | 9.364 | 188,622 | -0.01(-0.16%) |
Jul 11, 2019 | 9.383 | 9.383 | 9.375 | 9.378 | 7,431 | -0.04(-0.39%) |
Jul 10, 2019 | 9.442 | 9.442 | 9.407 | 9.415 | 5,105 | -0.06(-0.59%) |
Jul 09, 2019 | 9.469 | 9.475 | 9.467 | 9.471 | 3,185 | +0.01(+0.08%) |
Jul 08, 2019 | 9.459 | 9.466 | 9.456 | 9.464 | 4,045 | +0.03(+0.29%) |
Jul 07, 2019 | 9.437 | 9.441 | 9.433 | 9.436 | 1,298 | -0.00(-0.02%) |
Jul 05, 2019 | 9.323 | 9.462 | 9.315 | 9.438 | 216,697 | +0.10(+1.05%) |
Jul 04, 2019 | 9.323 | 9.341 | 9.315 | 9.340 | 36,605 | +0.03(+0.37%) |
Jul 03, 2019 | 9.319 | 9.319 | 9.301 | 9.305 | 5,314 | -0.03(-0.29%) |
Jul 02, 2019 | 9.334 | 9.334 | 9.324 | 9.333 | 7,864 | -0.02(-0.25%) |
Jul 01, 2019 | 9.356 | 9.364 | 9.352 | 9.356 | 8,825 | +0.07(+0.72%) |
Jun 30, 2019 | 9.281 | 9.289 | 9.274 | 9.289 | 5,887 | +0.01(+0.13%) |
Jun 28, 2019 | 9.274 | 9.304 | 9.253 | 9.277 | 218,406 | +0.00(+0.04%) |
Jun 27, 2019 | 9.274 | 9.277 | 9.268 | 9.273 | 2,821 | +0.02(+0.19%) |
Jun 26, 2019 | 9.266 | 9.266 | 9.250 | 9.255 | 11,675 | -0.03(-0.31%) |
Jun 25, 2019 | 9.274 | 9.291 | 9.272 | 9.284 | 10,507 | +0.01(+0.08%) |
Jun 24, 2019 | 9.284 | 9.286 | 9.271 | 9.276 | 16,474 | -0.07(-0.79%) |
Jun 23, 2019 | 9.347 | 9.353 | 9.346 | 9.350 | 3,832 | +0.00(+0.04%) |
Jun 21, 2019 | 9.423 | 9.475 | 9.341 | 9.347 | 381,693 | -0.06(-0.66%) |
Jun 20, 2019 | 9.423 | 9.423 | 9.404 | 9.409 | 19,167 | -0.07(-0.72%) |
Jun 19, 2019 | 9.500 | 9.500 | 9.476 | 9.477 | 11,255 | -0.05(-0.57%) |
Jun 18, 2019 | 9.534 | 9.537 | 9.521 | 9.531 | 7,170 | +0.06(+0.59%) |
Jun 17, 2019 | 9.478 | 9.485 | 9.471 | 9.475 | 10,379 | -0.01(-0.06%) |
Jun 16, 2019 | 9.489 | 9.489 | 9.479 | 9.481 | 11,201 | -0.00(-0.05%) |
Jun 14, 2019 | 9.478 | 9.500 | 9.421 | 9.485 | 385,438 | +0.00(+0.04%) |
Jun 13, 2019 | 9.478 | 9.486 | 9.478 | 9.481 | 8,477 | +0.01(+0.13%) |
Jun 12, 2019 | 9.469 | 9.477 | 9.455 | 9.469 | 16,386 | +0.02(+0.22%) |
Jun 11, 2019 | 9.447 | 9.450 | 9.440 | 9.448 | 9,246 | +0.03(+0.33%) |
Jun 10, 2019 | 9.410 | 9.420 | 9.410 | 9.417 | 20,363 | +0.01(+0.16%) |
Jun 09, 2019 | 9.406 | 9.408 | 9.392 | 9.402 | 11,416 | +0.01(+0.07%) |
Jun 07, 2019 | 9.424 | 9.467 | 9.371 | 9.395 | 395,512 | -0.03(-0.27%) |
Jun 06, 2019 | 9.424 | 9.424 | 9.409 | 9.420 | 14,338 | -0.02(-0.19%) |
Jun 05, 2019 | 9.439 | 9.454 | 9.437 | 9.438 | 10,743 | +0.00(+0.04%) |
Jun 04, 2019 | 9.440 | 9.457 | 9.427 | 9.434 | 7,354 | -0.01(-0.08%) |
Jun 03, 2019 | 9.449 | 9.449 | 9.438 | 9.442 | 16,971 | -0.05(-0.49%) |
Jun 02, 2019 | 9.495 | 9.497 | 9.484 | 9.488 | 2,622 | -0.01(-0.07%) |
May 31, 2019 | 9.538 | 9.565 | 9.479 | 9.495 | 337,291 | -0.03(-0.34%) |
May 30, 2019 | 9.538 | 9.543 | 9.527 | 9.527 | 7,685 | -0.02(-0.20%) |
May 29, 2019 | 9.561 | 9.561 | 9.542 | 9.546 | 7,760 | -0.04(-0.43%) |
May 28, 2019 | 9.592 | 9.595 | 9.585 | 9.587 | 9,999 | +0.01(+0.08%) |
May 27, 2019 | 9.576 | 9.582 | 9.575 | 9.579 | 21,387 | +0.05(+0.50%) |
May 26, 2019 | 9.535 | 9.536 | 9.529 | 9.532 | 1,433 | -0.00(-0.03%) |
May 24, 2019 | 9.621 | 9.629 | 9.531 | 9.535 | 301,785 | -0.08(-0.84%) |
May 23, 2019 | 9.621 | 9.629 | 9.610 | 9.616 | 10,546 | -0.01(-0.13%) |
May 22, 2019 | 9.639 | 9.639 | 9.622 | 9.628 | 8,543 | -0.02(-0.16%) |
May 21, 2019 | 9.654 | 9.660 | 9.643 | 9.644 | 9,130 | -0.02(-0.23%) |
May 20, 2019 | 9.658 | 9.670 | 9.650 | 9.666 | 10,218 | +0.02(+0.23%) |
May 19, 2019 | 9.637 | 9.648 | 9.623 | 9.644 | 4,134 | +0.01(+0.07%) |
May 17, 2019 | 9.620 | 9.654 | 9.616 | 9.637 | 270,289 | -0.01(-0.06%) |
May 16, 2019 | 9.620 | 9.646 | 9.620 | 9.643 | 9,534 | +0.05(+0.47%) |
May 15, 2019 | 9.595 | 9.603 | 9.590 | 9.598 | 7,892 | -0.01(-0.06%) |
May 14, 2019 | 9.600 | 9.608 | 9.594 | 9.603 | 18,038 | -0.03(-0.32%) |
May 13, 2019 | 9.635 | 9.644 | 9.629 | 9.634 | 16,512 | +0.02(+0.19%) |
May 12, 2019 | 9.613 | 9.618 | 9.604 | 9.615 | 5,691 | +0.01(+0.10%) |
May 10, 2019 | 9.651 | 9.661 | 9.602 | 9.605 | 325,331 | -0.04(-0.44%) |
May 09, 2019 | 9.651 | 9.654 | 9.639 | 9.647 | 10,777 | +0.04(+0.40%) |
May 08, 2019 | 9.615 | 9.615 | 9.600 | 9.609 | 12,091 | +0.02(+0.19%) |
May 07, 2019 | 9.590 | 9.594 | 9.577 | 9.591 | 6,913 | +0.02(+0.24%) |
May 06, 2019 | 9.562 | 9.577 | 9.559 | 9.568 | 8,703 | +0.01(+0.10%) |
May 05, 2019 | 9.575 | 9.575 | 9.555 | 9.558 | 6,069 | +0.03(+0.29%) |
May 03, 2019 | 9.573 | 9.609 | 9.530 | 9.531 | 221,975 | -0.04(-0.45%) |
May 02, 2019 | 9.573 | 9.577 | 9.556 | 9.574 | 7,089 | +0.04(+0.42%) |
May 01, 2019 | 9.533 | 9.541 | 9.523 | 9.534 | 8,854 | +0.04(+0.39%) |
Apr 30, 2019 | 9.486 | 9.500 | 9.480 | 9.497 | 5,370 | -0.01(-0.13%) |
Apr 29, 2019 | 9.511 | 9.513 | 9.498 | 9.509 | 6,612 | -0.00(-0.01%) |
Apr 28, 2019 | 9.491 | 9.512 | 9.491 | 9.510 | 2,706 | +0.02(+0.19%) |
Apr 26, 2019 | 9.534 | 9.544 | 9.468 | 9.492 | 215,831 | -0.04(-0.41%) |
Apr 25, 2019 | 9.534 | 9.537 | 9.528 | 9.531 | 4,517 | +0.10(+1.10%) |
Apr 24, 2019 | 9.433 | 9.433 | 9.422 | 9.428 | 6,265 | +0.07(+0.73%) |
Apr 23, 2019 | 9.348 | 9.360 | 9.342 | 9.359 | 4,403 | +0.06(+0.63%) |
Apr 22, 2019 | 9.273 | 9.301 | 9.273 | 9.301 | 8,356 | -0.01(-0.07%) |
Apr 21, 2019 | 9.293 | 9.309 | 9.292 | 9.307 | 2,220 | +0.01(+0.12%) |
Apr 19, 2019 | 9.305 | 9.310 | 9.290 | 9.296 | 129,034 | -0.01(-0.09%) |
Apr 18, 2019 | 9.305 | 9.310 | 9.301 | 9.304 | 4,578 | +0.06(+0.67%) |
Apr 17, 2019 | 9.244 | 9.246 | 9.238 | 9.243 | 5,519 | -0.02(-0.17%) |
Apr 16, 2019 | 9.252 | 9.261 | 9.246 | 9.259 | 6,747 | -0.01(-0.10%) |
Apr 15, 2019 | 9.256 | 9.270 | 9.256 | 9.268 | 4,221 | +0.01(+0.08%) |
Apr 14, 2019 | 9.267 | 9.269 | 9.259 | 9.261 | 1,949 | -0.00(-0.05%) |
Apr 12, 2019 | 9.289 | 9.291 | 9.244 | 9.266 | 252,012 | -0.02(-0.17%) |
Apr 11, 2019 | 9.289 | 9.289 | 9.276 | 9.281 | 8,645 | +0.02(+0.23%) |
Apr 10, 2019 | 9.249 | 9.263 | 9.249 | 9.260 | 4,562 | +0.01(+0.08%) |
Apr 09, 2019 | 9.255 | 9.259 | 9.249 | 9.252 | 5,655 | -0.01(-0.12%) |
Apr 08, 2019 | 9.261 | 9.267 | 9.253 | 9.264 | 7,614 | -0.03(-0.31%) |
Apr 07, 2019 | 9.279 | 9.294 | 9.279 | 9.292 | 1,858 | -0.01(-0.08%) |
Apr 05, 2019 | 9.283 | 9.302 | 9.260 | 9.300 | 223,211 | +0.02(+0.19%) |
Apr 04, 2019 | 9.283 | 9.284 | 9.268 | 9.282 | 6,705 | +0.02(+0.27%) |
Apr 03, 2019 | 9.264 | 9.266 | 9.255 | 9.257 | 5,742 | -0.07(-0.71%) |
Apr 02, 2019 | 9.327 | 9.329 | 9.321 | 9.324 | 6,826 | +0.04(+0.41%) |
Apr 01, 2019 | 9.276 | 9.293 | 9.276 | 9.286 | 6,645 | +0.00(+0.03%) |
Mar 31, 2019 | 9.263 | 9.285 | 9.263 | 9.283 | 1,755 | -0.01(-0.11%) |
Mar 29, 2019 | 9.286 | 9.302 | 9.243 | 9.293 | 221,327 | +0.00(+0.03%) |
Mar 28, 2019 | 9.286 | 9.295 | 9.282 | 9.290 | 4,825 | +0.01(+0.15%) |
Mar 27, 2019 | 9.275 | 9.278 | 9.261 | 9.276 | 5,656 | +0.04(+0.47%) |
Mar 26, 2019 | 9.241 | 9.244 | 9.231 | 9.232 | 5,615 | -0.00(-0.04%) |
Mar 25, 2019 | 9.237 | 9.238 | 9.227 | 9.236 | 6,384 | -0.03(-0.36%) |
Mar 24, 2019 | 9.275 | 9.281 | 9.269 | 9.269 | 1,769 | +0.01(+0.07%) |
Mar 22, 2019 | 9.168 | 9.306 | 9.152 | 9.263 | 263,364 | +0.09(+0.98%) |
Mar 21, 2019 | 9.168 | 9.175 | 9.159 | 9.173 | 7,413 | +0.05(+0.51%) |
Mar 20, 2019 | 9.134 | 9.136 | 9.115 | 9.126 | 8,385 | -0.08(-0.82%) |
Mar 19, 2019 | 9.169 | 9.209 | 9.169 | 9.201 | 6,357 | -0.03(-0.27%) |
Mar 18, 2019 | 9.222 | 9.231 | 9.222 | 9.227 | 5,213 | -0.01(-0.10%) |
Mar 17, 2019 | 9.225 | 9.237 | 9.225 | 9.236 | 1,150 | +0.01(+0.09%) |
Mar 15, 2019 | 9.298 | 9.303 | 9.225 | 9.228 | 205,085 | -0.07(-0.80%) |
Mar 14, 2019 | 9.298 | 9.303 | 9.289 | 9.302 | 6,624 | +0.02(+0.17%) |
Mar 13, 2019 | 9.280 | 9.293 | 9.280 | 9.286 | 6,642 | -0.08(-0.81%) |
Mar 12, 2019 | 9.360 | 9.363 | 9.352 | 9.362 | 8,925 | -0.00(-0.03%) |
Mar 11, 2019 | 9.392 | 9.392 | 9.356 | 9.365 | 10,898 | -0.06(-0.68%) |
Mar 10, 2019 | 9.426 | 9.430 | 9.414 | 9.429 | 3,442 | +0.01(+0.15%) |
Mar 08, 2019 | 9.449 | 9.500 | 9.415 | 9.415 | 212,535 | -0.04(-0.43%) |
Mar 07, 2019 | 9.449 | 9.459 | 9.439 | 9.456 | 2,616 | +0.16(+1.75%) |
Mar 06, 2019 | 9.297 | 9.299 | 9.286 | 9.293 | 3,374 | -0.01(-0.16%) |
Mar 05, 2019 | 9.304 | 9.312 | 9.304 | 9.308 | 5,521 | -0.03(-0.37%) |
Mar 04, 2019 | 9.337 | 9.344 | 9.329 | 9.342 | 4,292 | +0.09(+0.98%) |
Mar 03, 2019 | 9.236 | 9.251 | 9.236 | 9.251 | 2,309 | -0.00(-0.05%) |
Mar 01, 2019 | 9.230 | 9.280 | 9.215 | 9.256 | 257,652 | +0.02(+0.19%) |
Feb 28, 2019 | 9.230 | 9.240 | 9.227 | 9.238 | 2,836 | -0.03(-0.32%) |
Feb 27, 2019 | 9.266 | 9.272 | 9.261 | 9.268 | 2,401 | -0.01(-0.09%) |
Feb 26, 2019 | 9.271 | 9.284 | 9.271 | 9.276 | 3,892 | -0.03(-0.35%) |
Feb 25, 2019 | 9.289 | 9.311 | 9.289 | 9.309 | 3,737 | -0.03(-0.29%) |
Feb 24, 2019 | 9.324 | 9.344 | 9.324 | 9.336 | 2,124 | +0.01(+0.06%) |
Feb 22, 2019 | 9.338 | 9.371 | 9.325 | 9.331 | 298,075 | -0.03(-0.30%) |
Feb 21, 2019 | 9.338 | 9.364 | 9.338 | 9.359 | 4,589 | +0.05(+0.53%) |
Feb 20, 2019 | 9.318 | 9.318 | 9.303 | 9.310 | 3,076 | +0.00(+0.02%) |
Feb 19, 2019 | 9.307 | 9.312 | 9.303 | 9.308 | 3,040 | +0.06(+0.61%) |
Feb 18, 2019 | 9.246 | 9.256 | 9.246 | 9.252 | 3,208 | -0.03(-0.31%) |
Feb 17, 2019 | 9.264 | 9.283 | 9.264 | 9.281 | 1,125 | +0.02(+0.24%) |
Feb 15, 2019 | 9.288 | 9.335 | 9.258 | 9.258 | 289,030 | -0.03(-0.32%) |
Feb 14, 2019 | 9.288 | 9.291 | 9.286 | 9.288 | 2,777 | +0.02(+0.20%) |
Feb 13, 2019 | 9.265 | 9.280 | 9.261 | 9.270 | 5,512 | +0.02(+0.21%) |
Feb 12, 2019 | 9.256 | 9.256 | 9.249 | 9.251 | 3,421 | -0.05(-0.55%) |
Feb 11, 2019 | 9.301 | 9.305 | 9.291 | 9.302 | 2,575 | +0.03(+0.32%) |
Feb 10, 2019 | 9.264 | 9.279 | 9.262 | 9.272 | 3,865 | +0.01(+0.10%) |
Feb 08, 2019 | 9.258 | 9.285 | 9.239 | 9.263 | 339,184 | +0.01(+0.07%) |
Feb 07, 2019 | 9.258 | 9.259 | 9.247 | 9.257 | 2,708 | +0.06(+0.63%) |
Feb 06, 2019 | 9.201 | 9.202 | 9.197 | 9.199 | 4,882 | +0.09(+0.94%) |
Feb 05, 2019 | 9.095 | 9.116 | 9.095 | 9.113 | 2,735 | +0.01(+0.09%) |
Feb 04, 2019 | 9.093 | 9.105 | 9.093 | 9.105 | 3,640 | +0.06(+0.61%) |
Feb 03, 2019 | 9.050 | 9.054 | 9.046 | 9.049 | 1,661 | +0.02(+0.18%) |
Feb 01, 2019 | 9.045 | 9.061 | 9.024 | 9.033 | 370,304 | -0.01(-0.11%) |
Jan 31, 2019 | 9.043 | 9.043 | 9.043 | 0 | +0.01(+0.10%) | |
Jan 30, 2019 | 9.042 | 9.042 | 9.029 | 9.033 | 3,281 | -0.03(-0.36%) |
Jan 29, 2019 | 9.066 | 9.066 | 9.061 | 9.066 | 4,153 | +0.01(+0.15%) |
Jan 28, 2019 | 9.036 | 9.054 | 9.036 | 9.052 | 8,848 | +0.01(+0.06%) |
Jan 27, 2019 | 9.040 | 9.047 | 9.035 | 9.046 | 3,139 | +0.01(+0.15%) |
Jan 25, 2019 | 9.081 | 9.094 | 9.026 | 9.033 | 327,737 | -0.04(-0.48%) |
Jan 24, 2019 | 9.081 | 9.081 | 9.075 | 9.076 | 15,150 | +0.06(+0.68%) |
Jan 23, 2019 | 9.013 | 9.020 | 9.005 | 9.015 | 6,693 | -0.01(-0.08%) |
Jan 22, 2019 | 9.023 | 9.024 | 9.018 | 9.023 | 7,882 | +0.01(+0.13%) |
Jan 21, 2019 | 9.010 | 9.012 | 9.007 | 9.011 | 3,795 | -0.01(-0.14%) |
Jan 20, 2019 | 9.020 | 9.025 | 9.010 | 9.023 | 977 | +0.00(+0.03%) |
Jan 18, 2019 | 9.020 | 9.020 | 9.020 | 9.020 | 2 | +0.01(+0.06%) |
Jan 17, 2019 | 9.015 | 9.022 | 9.013 | 9.015 | 3,186 | +0.02(+0.27%) |
Jan 16, 2019 | 8.993 | 8.995 | 8.982 | 8.991 | 3,085 | +0.02(+0.24%) |
Jan 15, 2019 | 8.958 | 8.976 | 8.958 | 8.969 | 4,895 | +0.02(+0.22%) |
Jan 14, 2019 | 8.944 | 8.950 | 8.941 | 8.949 | 3,227 | +0.01(+0.17%) |
Jan 13, 2019 | 8.934 | 8.940 | 8.925 | 8.935 | 1,750 | +0.02(+0.21%) |
Jan 11, 2019 | 8.901 | 8.943 | 8.857 | 8.916 | 296,412 | +0.01(+0.15%) |
Jan 10, 2019 | 8.901 | 8.907 | 8.892 | 8.903 | 4,558 | +0.04(+0.50%) |
Jan 09, 2019 | 8.864 | 8.864 | 8.848 | 8.859 | 15,688 | -0.06(-0.67%) |
Jan 08, 2019 | 8.922 | 8.927 | 8.918 | 8.919 | 2,879 | +0.03(+0.31%) |
Jan 07, 2019 | 8.894 | 8.896 | 8.890 | 8.891 | 3,482 | -0.06(-0.67%) |
Jan 06, 2019 | 8.947 | 8.954 | 8.947 | 8.951 | 3,050 | +0.00(+0.03%) |
Jan 04, 2019 | 8.993 | 9.015 | 8.932 | 8.949 | 353,188 | -0.05(-0.57%) |
Jan 03, 2019 | 8.993 | 9.005 | 8.986 | 9.000 | 6,704 | -0.02(-0.20%) |
Jan 02, 2019 | 9.008 | 9.028 | 8.997 | 9.018 | 10,553 | +0.16(+1.77%) |
Jan 01, 2019 | 8.860 | 8.860 | 8.861 | 755 | +0.03(+0.31%) | |
Dec 31, 2018 | 8.857 | 8.859 | 8.833 | 8.833 | 326 | -0.16(-1.74%) |
Dec 30, 2018 | 8.951 | 8.989 | 8.951 | 8.989 | 1,824 | +0.04(+0.43%) |
Dec 28, 2018 | 8.993 | 9.015 | 8.936 | 8.950 | 357,386 | -0.06(-0.69%) |
Dec 27, 2018 | 8.993 | 9.014 | 8.993 | 9.012 | 2,458 | -0.07(-0.78%) |
Dec 26, 2018 | 9.071 | 9.105 | 9.051 | 9.083 | 62,084 | +0.07(+0.77%) |
Dec 24, 2018 | 9.014 | 9.014 | 9.014 | 0 | -0.03(-0.31%) | |
Dec 23, 2018 | 9.028 | 9.051 | 9.020 | 9.042 | 1,153 | +0.02(+0.18%) |
Dec 21, 2018 | 8.970 | 9.062 | 8.924 | 9.026 | 333,806 | +0.06(+0.68%) |
Dec 20, 2018 | 8.970 | 8.973 | 8.963 | 8.965 | 6,586 | -0.12(-1.33%) |
Dec 19, 2018 | 9.094 | 9.095 | 9.083 | 9.086 | 6,809 | +0.03(+0.30%) |
Dec 18, 2018 | 9.065 | 9.066 | 9.057 | 9.059 | 3,674 | +0.00(+0.05%) |
Dec 17, 2018 | 9.054 | 9.056 | 9.045 | 9.054 | 2,385 | -0.00(-0.04%) |
Dec 16, 2018 | 9.060 | 9.061 | 9.057 | 9.058 | 1,931 | +0.00(+0.04%) |
Dec 14, 2018 | 9.054 | 9.115 | 9.047 | 9.054 | 272,945 | -0.00(-0.02%) |
Dec 13, 2018 | 9.054 | 9.061 | 9.047 | 9.056 | 6,500 | -0.03(-0.28%) |
Dec 12, 2018 | 9.082 | 9.086 | 9.078 | 9.082 | 3,623 | -0.00(-0.02%) |
Dec 11, 2018 | 9.085 | 9.089 | 9.080 | 9.084 | 2,350 | -0.01(-0.08%) |
Dec 10, 2018 | 9.060 | 9.096 | 9.060 | 9.091 | 3,029 | +0.05(+0.59%) |
Dec 09, 2018 | 9.038 | 9.042 | 9.031 | 9.038 | 2,609 | +0.01(+0.07%) |
Dec 07, 2018 | 8.985 | 9.047 | 8.975 | 9.032 | 254,002 | +0.05(+0.51%) |
Dec 06, 2018 | 8.985 | 8.987 | 8.975 | 8.986 | 6,994 | +0.01(+0.12%) |
Dec 05, 2018 | 8.973 | 8.978 | 8.967 | 8.975 | 7,591 | -0.04(-0.48%) |
Dec 04, 2018 | 9.017 | 9.021 | 9.010 | 9.018 | 4,434 | +0.01(+0.09%) |
Dec 03, 2018 | 9.010 | 9.013 | 9.009 | 9.010 | 3,576 | -0.07(-0.74%) |