Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.801 | 9.847 | 9.794 | 9.847 | 107,316 | +0.04(+0.41%) |
Nov 27, 2019 | 9.827 | 9.861 | 9.774 | 9.807 | 151,743 | -0.04(-0.41%) |
Nov 26, 2019 | 9.787 | 9.847 | 9.787 | 9.847 | 140,210 | +0.07(+0.68%) |
Nov 25, 2019 | 9.801 | 9.827 | 9.761 | 9.781 | 94,990 | -0.01(-0.14%) |
Nov 22, 2019 | 9.794 | 9.854 | 9.774 | 9.794 | 154,145 | +0.00(+0.00%) |
Nov 21, 2019 | 9.841 | 9.861 | 9.774 | 9.794 | 107,487 | -0.06(-0.63%) |
Nov 20, 2019 | 9.875 | 9.882 | 9.822 | 9.856 | 92,598 | -0.03(-0.33%) |
Nov 19, 2019 | 9.803 | 9.889 | 9.783 | 9.889 | 134,361 | +0.11(+1.15%) |
Nov 18, 2019 | 9.816 | 9.816 | 9.756 | 9.776 | 125,500 | -0.03(-0.34%) |
Nov 15, 2019 | 9.829 | 9.836 | 9.803 | 9.809 | 95,094 | +0.01(+0.07%) |
Nov 14, 2019 | 9.809 | 9.829 | 9.789 | 9.803 | 99,755 | -0.01(-0.07%) |
Nov 13, 2019 | 9.816 | 9.829 | 9.796 | 9.809 | 101,732 | +0.00(+0.00%) |
Nov 12, 2019 | 9.783 | 9.822 | 9.770 | 9.809 | 99,212 | +0.03(+0.27%) |
Nov 11, 2019 | 9.697 | 9.783 | 9.697 | 9.783 | 119,698 | +0.07(+0.68%) |
Nov 08, 2019 | 9.710 | 9.763 | 9.664 | 9.717 | 147,101 | +0.01(+0.07%) |
Nov 07, 2019 | 9.730 | 9.730 | 9.657 | 9.710 | 100,534 | +0.00(+0.00%) |
Nov 06, 2019 | 9.690 | 9.723 | 9.690 | 9.710 | 179,058 | +0.03(+0.27%) |
Nov 05, 2019 | 9.684 | 9.688 | 9.651 | 9.684 | 146,191 | +0.05(+0.48%) |
Nov 04, 2019 | 9.604 | 9.697 | 9.598 | 9.637 | 210,246 | +0.03(+0.34%) |
Nov 01, 2019 | 9.598 | 9.631 | 9.551 | 9.604 | 247,185 | +0.03(+0.28%) |
Oct 31, 2019 | 9.591 | 9.604 | 9.545 | 9.578 | 165,115 | -0.03(-0.28%) |
Oct 30, 2019 | 9.684 | 9.684 | 9.538 | 9.604 | 207,930 | -0.06(-0.62%) |
Oct 29, 2019 | 9.690 | 9.697 | 9.644 | 9.664 | 163,192 | -0.01(-0.14%) |
Oct 28, 2019 | 9.697 | 9.723 | 9.677 | 9.677 | 126,380 | -0.01(-0.14%) |
Oct 25, 2019 | 9.743 | 9.750 | 9.670 | 9.690 | 158,440 | -0.05(-0.48%) |
Oct 24, 2019 | 9.796 | 9.796 | 9.710 | 9.737 | 134,149 | -0.03(-0.34%) |
Oct 23, 2019 | 9.756 | 9.770 | 9.756 | 9.770 | 73,599 | +0.01(+0.14%) |
Oct 22, 2019 | 9.710 | 9.763 | 9.700 | 9.756 | 155,601 | +0.05(+0.48%) |
Oct 21, 2019 | 9.664 | 9.710 | 9.657 | 9.710 | 147,609 | +0.03(+0.34%) |
Oct 18, 2019 | 9.723 | 9.723 | 9.651 | 9.677 | 123,668 | -0.04(-0.43%) |
Oct 17, 2019 | 9.738 | 9.738 | 9.685 | 9.718 | 81,531 | -0.02(-0.20%) |
Oct 16, 2019 | 9.712 | 9.738 | 9.679 | 9.738 | 82,702 | +0.05(+0.47%) |
Oct 15, 2019 | 9.699 | 9.725 | 9.685 | 9.692 | 110,554 | +0.02(+0.20%) |
Oct 14, 2019 | 9.653 | 9.692 | 9.640 | 9.672 | 96,208 | +0.05(+0.48%) |
Oct 11, 2019 | 9.633 | 9.679 | 9.613 | 9.626 | 91,069 | +0.01(+0.14%) |
Oct 10, 2019 | 9.666 | 9.705 | 9.594 | 9.613 | 269,870 | -0.07(-0.75%) |
Oct 09, 2019 | 9.666 | 9.718 | 9.666 | 9.685 | 116,819 | +0.02(+0.20%) |
Oct 08, 2019 | 9.666 | 9.679 | 9.653 | 9.666 | 94,102 | -0.01(-0.07%) |
Oct 07, 2019 | 9.692 | 9.731 | 9.640 | 9.672 | 134,965 | -0.04(-0.41%) |
Oct 04, 2019 | 9.731 | 9.731 | 9.653 | 9.712 | 123,506 | -0.01(-0.07%) |
Oct 03, 2019 | 9.672 | 9.718 | 9.640 | 9.718 | 84,782 | +0.06(+0.61%) |
Oct 02, 2019 | 9.758 | 9.771 | 9.640 | 9.659 | 177,956 | -0.11(-1.14%) |
Oct 01, 2019 | 9.810 | 9.810 | 9.751 | 9.771 | 74,873 | -0.01(-0.13%) |
Sep 30, 2019 | 9.784 | 9.817 | 9.745 | 9.784 | 133,842 | +0.01(+0.07%) |
Sep 27, 2019 | 9.837 | 9.863 | 9.751 | 9.777 | 155,640 | -0.06(-0.60%) |
Sep 26, 2019 | 9.830 | 9.850 | 9.823 | 9.837 | 91,469 | +0.01(+0.07%) |
Sep 25, 2019 | 9.869 | 9.876 | 9.830 | 9.830 | 88,320 | -0.05(-0.47%) |
Sep 24, 2019 | 9.843 | 9.876 | 9.817 | 9.876 | 108,419 | +0.07(+0.74%) |
Sep 23, 2019 | 9.797 | 9.837 | 9.797 | 9.804 | 88,081 | -0.01(-0.13%) |
Sep 20, 2019 | 9.850 | 9.863 | 9.817 | 9.817 | 119,547 | +0.00(+0.00%) |
Sep 19, 2019 | 9.863 | 9.863 | 9.804 | 9.817 | 96,591 | -0.02(-0.20%) |
Sep 18, 2019 | 9.837 | 9.843 | 9.791 | 9.837 | 111,675 | +0.03(+0.32%) |
Sep 17, 2019 | 9.831 | 9.864 | 9.629 | 9.805 | 172,232 | -0.01(-0.13%) |
Sep 16, 2019 | 9.825 | 9.838 | 9.818 | 9.818 | 48,038 | +0.01(+0.07%) |
Sep 13, 2019 | 9.812 | 9.838 | 9.796 | 9.812 | 105,836 | -0.02(-0.20%) |
Sep 12, 2019 | 9.818 | 9.831 | 9.786 | 9.831 | 63,897 | +0.01(+0.07%) |
Sep 11, 2019 | 9.779 | 9.825 | 9.774 | 9.825 | 100,523 | +0.05(+0.47%) |
Sep 10, 2019 | 9.779 | 9.799 | 9.753 | 9.779 | 91,594 | +0.00(+0.00%) |
Sep 09, 2019 | 9.727 | 9.779 | 9.714 | 9.779 | 94,146 | +0.07(+0.74%) |
Sep 06, 2019 | 9.773 | 9.779 | 9.662 | 9.708 | 255,234 | -0.08(-0.80%) |
Sep 05, 2019 | 9.825 | 9.825 | 9.727 | 9.786 | 137,944 | -0.03(-0.27%) |
Sep 04, 2019 | 9.766 | 9.812 | 9.740 | 9.812 | 134,591 | +0.05(+0.53%) |
Sep 03, 2019 | 9.740 | 9.773 | 9.694 | 9.760 | 108,844 | +0.03(+0.27%) |
Aug 30, 2019 | 9.747 | 9.786 | 9.721 | 9.734 | 99,547 | -0.01(-0.13%) |
Aug 29, 2019 | 9.727 | 9.786 | 9.688 | 9.747 | 104,759 | +0.07(+0.67%) |
Aug 28, 2019 | 9.675 | 9.701 | 9.616 | 9.681 | 216,031 | -0.03(-0.34%) |
Aug 27, 2019 | 9.812 | 9.831 | 9.688 | 9.714 | 97,871 | -0.07(-0.67%) |
Aug 26, 2019 | 9.831 | 9.831 | 9.779 | 9.779 | 104,124 | -0.04(-0.40%) |
Aug 23, 2019 | 9.812 | 9.838 | 9.797 | 9.818 | 92,491 | +0.01(+0.07%) |
Aug 22, 2019 | 9.831 | 9.838 | 9.792 | 9.812 | 108,014 | +0.01(+0.07%) |
Aug 21, 2019 | 9.792 | 9.844 | 9.753 | 9.805 | 119,642 | +0.03(+0.33%) |
Aug 20, 2019 | 9.773 | 9.815 | 9.770 | 9.773 | 68,505 | +0.00(+0.00%) |
Aug 19, 2019 | 9.812 | 9.825 | 9.766 | 9.773 | 134,527 | +0.04(+0.39%) |
Aug 16, 2019 | 9.716 | 9.761 | 9.716 | 9.735 | 99,800 | +0.01(+0.07%) |
Aug 15, 2019 | 9.768 | 9.774 | 9.722 | 9.729 | 103,408 | -0.03(-0.33%) |
Aug 14, 2019 | 9.813 | 9.816 | 9.733 | 9.761 | 118,719 | -0.08(-0.85%) |
Aug 13, 2019 | 9.800 | 9.884 | 9.793 | 9.845 | 107,866 | +0.05(+0.46%) |
Aug 12, 2019 | 9.781 | 9.871 | 9.768 | 9.800 | 189,497 | +0.03(+0.33%) |
Aug 09, 2019 | 9.819 | 9.819 | 9.748 | 9.768 | 87,441 | -0.05(-0.53%) |
Aug 08, 2019 | 9.768 | 9.819 | 9.761 | 9.819 | 140,935 | +0.03(+0.26%) |
Aug 07, 2019 | 9.722 | 9.793 | 9.696 | 9.793 | 117,760 | +0.00(+0.00%) |
Aug 06, 2019 | 9.806 | 9.819 | 9.729 | 9.793 | 175,735 | +0.03(+0.27%) |
Aug 05, 2019 | 9.813 | 9.826 | 9.709 | 9.768 | 212,994 | -0.08(-0.85%) |
Aug 02, 2019 | 9.865 | 9.891 | 9.800 | 9.852 | 78,017 | -0.01(-0.13%) |
Aug 01, 2019 | 9.923 | 9.923 | 9.865 | 9.865 | 117,994 | -0.04(-0.39%) |
Jul 31, 2019 | 9.891 | 9.910 | 9.874 | 9.904 | 139,948 | +0.04(+0.39%) |
Jul 30, 2019 | 9.806 | 9.871 | 9.800 | 9.865 | 88,666 | +0.06(+0.59%) |
Jul 29, 2019 | 9.819 | 9.832 | 9.755 | 9.806 | 138,208 | -0.01(-0.07%) |
Jul 26, 2019 | 9.832 | 9.832 | 9.793 | 9.813 | 179,981 | +0.01(+0.07%) |
Jul 25, 2019 | 9.858 | 9.865 | 9.800 | 9.806 | 116,499 | -0.05(-0.53%) |
Jul 24, 2019 | 9.826 | 9.865 | 9.819 | 9.858 | 119,186 | +0.04(+0.40%) |
Jul 23, 2019 | 9.865 | 9.871 | 9.813 | 9.819 | 131,639 | -0.05(-0.46%) |
Jul 22, 2019 | 9.813 | 9.871 | 9.813 | 9.865 | 110,631 | +0.07(+0.73%) |
Jul 19, 2019 | 9.871 | 9.885 | 9.787 | 9.793 | 113,086 | -0.08(-0.80%) |
Jul 18, 2019 | 9.879 | 9.895 | 9.821 | 9.873 | 116,693 | -0.04(-0.39%) |
Jul 17, 2019 | 9.937 | 9.937 | 9.873 | 9.911 | 80,859 | -0.03(-0.26%) |
Jul 16, 2019 | 9.879 | 9.950 | 9.854 | 9.937 | 164,081 | +0.06(+0.59%) |
Jul 15, 2019 | 9.873 | 9.879 | 9.837 | 9.879 | 110,223 | +0.03(+0.26%) |
Jul 12, 2019 | 9.860 | 9.860 | 9.828 | 9.854 | 99,881 | +0.00(+0.00%) |
Jul 11, 2019 | 9.866 | 9.892 | 9.809 | 9.854 | 149,119 | +0.02(+0.20%) |
Jul 10, 2019 | 9.796 | 9.860 | 9.770 | 9.834 | 227,231 | +0.10(+0.99%) |
Jul 09, 2019 | 9.731 | 9.796 | 9.712 | 9.738 | 138,845 | +0.02(+0.20%) |
Jul 08, 2019 | 9.757 | 9.757 | 9.689 | 9.719 | 148,738 | -0.04(-0.46%) |
Jul 05, 2019 | 9.764 | 9.776 | 9.712 | 9.764 | 82,456 | -0.01(-0.13%) |
Jul 03, 2019 | 9.731 | 9.776 | 9.706 | 9.776 | 63,165 | +0.07(+0.73%) |
Jul 02, 2019 | 9.712 | 9.744 | 9.667 | 9.706 | 75,357 | -0.01(-0.07%) |
Jul 01, 2019 | 9.744 | 9.764 | 9.706 | 9.712 | 99,433 | -0.01(-0.13%) |
Jun 28, 2019 | 9.686 | 9.738 | 9.685 | 9.725 | 78,411 | +0.04(+0.40%) |
Jun 27, 2019 | 9.667 | 9.725 | 9.661 | 9.686 | 172,568 | +0.01(+0.13%) |
Jun 26, 2019 | 9.699 | 9.699 | 9.641 | 9.674 | 133,321 | +0.02(+0.20%) |
Jun 25, 2019 | 9.699 | 9.699 | 9.648 | 9.654 | 64,433 | -0.02(-0.20%) |
Jun 24, 2019 | 9.686 | 9.719 | 9.648 | 9.674 | 98,447 | +0.01(+0.13%) |
Jun 21, 2019 | 9.693 | 9.693 | 9.635 | 9.661 | 99,415 | +0.00(+0.00%) |
Jun 20, 2019 | 9.699 | 9.719 | 9.641 | 9.661 | 191,569 | +0.00(+0.00%) |
Jun 19, 2019 | 9.693 | 9.699 | 9.648 | 9.661 | 113,568 | +0.00(+0.00%) |
Jun 18, 2019 | 9.757 | 9.757 | 9.661 | 9.661 | 131,048 | -0.04(-0.41%) |
Jun 17, 2019 | 9.746 | 9.746 | 9.688 | 9.701 | 157,332 | -0.03(-0.33%) |
Jun 14, 2019 | 9.752 | 9.752 | 9.707 | 9.733 | 49,356 | +0.01(+0.13%) |
Jun 13, 2019 | 9.726 | 9.742 | 9.694 | 9.720 | 48,631 | +0.02(+0.20%) |
Jun 12, 2019 | 9.675 | 9.714 | 9.637 | 9.701 | 68,862 | +0.04(+0.40%) |
Jun 11, 2019 | 9.663 | 9.688 | 9.624 | 9.663 | 105,121 | +0.03(+0.33%) |
Jun 10, 2019 | 9.612 | 9.637 | 9.612 | 9.631 | 94,006 | +0.01(+0.13%) |
Jun 07, 2019 | 9.605 | 9.634 | 9.605 | 9.618 | 73,172 | +0.03(+0.27%) |
Jun 06, 2019 | 9.592 | 9.618 | 9.580 | 9.592 | 103,451 | -0.02(-0.20%) |
Jun 05, 2019 | 9.650 | 9.663 | 9.564 | 9.612 | 149,843 | -0.02(-0.20%) |
Jun 04, 2019 | 9.612 | 9.631 | 9.567 | 9.631 | 189,997 | +0.09(+0.94%) |
Jun 03, 2019 | 9.605 | 9.624 | 9.541 | 9.541 | 145,104 | -0.06(-0.66%) |
May 31, 2019 | 9.656 | 9.682 | 9.605 | 9.605 | 138,981 | -0.08(-0.79%) |
May 30, 2019 | 9.663 | 9.726 | 9.656 | 9.682 | 171,901 | +0.03(+0.33%) |
May 29, 2019 | 9.701 | 9.726 | 9.650 | 9.650 | 132,997 | -0.06(-0.59%) |
May 28, 2019 | 9.714 | 9.752 | 9.707 | 9.707 | 146,370 | -0.01(-0.07%) |
May 24, 2019 | 9.701 | 9.714 | 9.682 | 9.714 | 78,813 | +0.03(+0.33%) |
May 23, 2019 | 9.663 | 9.682 | 9.637 | 9.682 | 114,658 | -0.01(-0.07%) |
May 22, 2019 | 9.643 | 9.707 | 9.643 | 9.688 | 170,256 | +0.02(+0.20%) |
May 21, 2019 | 9.669 | 9.669 | 9.624 | 9.669 | 106,396 | +0.03(+0.31%) |
May 20, 2019 | 9.613 | 9.645 | 9.588 | 9.639 | 122,831 | +0.02(+0.20%) |
May 17, 2019 | 9.594 | 9.632 | 9.569 | 9.620 | 107,779 | +0.01(+0.13%) |
May 16, 2019 | 9.588 | 9.620 | 9.582 | 9.607 | 149,675 | +0.02(+0.20%) |
May 15, 2019 | 9.556 | 9.613 | 9.544 | 9.588 | 107,870 | +0.03(+0.33%) |
May 14, 2019 | 9.582 | 9.594 | 9.544 | 9.556 | 133,529 | -0.01(-0.13%) |
May 13, 2019 | 9.626 | 9.639 | 9.563 | 9.569 | 158,875 | -0.09(-0.92%) |
May 10, 2019 | 9.620 | 9.664 | 9.601 | 9.658 | 94,681 | +0.03(+0.33%) |
May 09, 2019 | 9.626 | 9.639 | 9.582 | 9.626 | 111,036 | -0.01(-0.07%) |
May 08, 2019 | 9.620 | 9.639 | 9.607 | 9.632 | 79,766 | +0.01(+0.13%) |
May 07, 2019 | 9.664 | 9.664 | 9.607 | 9.620 | 191,501 | -0.06(-0.59%) |
May 06, 2019 | 9.632 | 9.679 | 9.614 | 9.677 | 88,505 | +0.00(+0.00%) |
May 03, 2019 | 9.677 | 9.689 | 9.664 | 9.677 | 106,990 | +0.02(+0.20%) |
May 02, 2019 | 9.689 | 9.694 | 9.632 | 9.658 | 103,109 | -0.02(-0.20%) |
May 01, 2019 | 9.658 | 9.677 | 9.607 | 9.677 | 92,993 | +0.04(+0.46%) |
Apr 30, 2019 | 9.582 | 9.639 | 9.578 | 9.632 | 180,093 | +0.08(+0.80%) |
Apr 29, 2019 | 9.518 | 9.569 | 9.518 | 9.556 | 124,564 | +0.04(+0.47%) |
Apr 26, 2019 | 9.493 | 9.544 | 9.493 | 9.512 | 91,998 | +0.01(+0.07%) |
Apr 25, 2019 | 9.506 | 9.531 | 9.499 | 9.506 | 86,359 | -0.03(-0.27%) |
Apr 24, 2019 | 9.544 | 9.544 | 9.512 | 9.531 | 126,990 | -0.01(-0.07%) |
Apr 23, 2019 | 9.512 | 9.556 | 9.480 | 9.537 | 134,056 | +0.04(+0.40%) |
Apr 22, 2019 | 9.512 | 9.512 | 9.461 | 9.499 | 157,598 | +0.01(+0.13%) |
Apr 18, 2019 | 9.506 | 9.525 | 9.455 | 9.487 | 157,013 | -0.00(-0.02%) |
Apr 17, 2019 | 9.476 | 9.494 | 9.469 | 9.488 | 92,276 | +0.03(+0.33%) |
Apr 16, 2019 | 9.520 | 9.532 | 9.457 | 9.457 | 117,998 | -0.07(-0.73%) |
Apr 15, 2019 | 9.520 | 9.538 | 9.513 | 9.526 | 109,751 | +0.01(+0.13%) |
Apr 12, 2019 | 9.507 | 9.538 | 9.488 | 9.513 | 121,585 | +0.01(+0.07%) |
Apr 11, 2019 | 9.476 | 9.507 | 9.463 | 9.507 | 94,660 | +0.04(+0.40%) |
Apr 10, 2019 | 9.457 | 9.513 | 9.438 | 9.469 | 141,760 | +0.02(+0.20%) |
Apr 09, 2019 | 9.501 | 9.513 | 9.450 | 9.450 | 106,866 | -0.05(-0.53%) |
Apr 08, 2019 | 9.444 | 9.513 | 9.444 | 9.501 | 126,045 | +0.07(+0.73%) |
Apr 05, 2019 | 9.457 | 9.469 | 9.425 | 9.431 | 107,599 | -0.03(-0.27%) |
Apr 04, 2019 | 9.450 | 9.463 | 9.444 | 9.457 | 83,646 | +0.01(+0.07%) |
Apr 03, 2019 | 9.450 | 9.476 | 9.438 | 9.450 | 118,859 | +0.00(+0.00%) |
Apr 02, 2019 | 9.469 | 9.469 | 9.431 | 9.450 | 124,026 | -0.02(-0.20%) |
Apr 01, 2019 | 9.356 | 9.469 | 9.337 | 9.469 | 177,465 | +0.13(+1.42%) |
Mar 29, 2019 | 9.369 | 9.400 | 9.331 | 9.337 | 159,571 | -0.04(-0.40%) |
Mar 28, 2019 | 9.362 | 9.387 | 9.362 | 9.375 | 82,149 | +0.01(+0.13%) |
Mar 27, 2019 | 9.356 | 9.375 | 9.337 | 9.362 | 87,470 | +0.03(+0.27%) |
Mar 26, 2019 | 9.375 | 9.381 | 9.318 | 9.337 | 109,363 | +0.01(+0.14%) |
Mar 25, 2019 | 9.356 | 9.356 | 9.287 | 9.325 | 131,875 | -0.04(-0.40%) |
Mar 22, 2019 | 9.400 | 9.406 | 9.337 | 9.362 | 185,795 | -0.03(-0.33%) |
Mar 21, 2019 | 9.406 | 9.413 | 9.369 | 9.394 | 142,026 | -0.01(-0.13%) |
Mar 20, 2019 | 9.413 | 9.418 | 9.387 | 9.406 | 88,830 | +0.00(+0.00%) |
Mar 19, 2019 | 9.438 | 9.438 | 9.387 | 9.406 | 121,868 | +0.02(+0.18%) |
Mar 18, 2019 | 9.339 | 9.395 | 9.339 | 9.389 | 164,900 | +0.05(+0.54%) |
Mar 15, 2019 | 9.327 | 9.345 | 9.322 | 9.339 | 54,267 | +0.02(+0.20%) |
Mar 14, 2019 | 9.320 | 9.342 | 9.302 | 9.320 | 90,980 | +0.00(+0.00%) |
Mar 13, 2019 | 9.327 | 9.352 | 9.314 | 9.320 | 59,439 | -0.01(-0.07%) |
Mar 12, 2019 | 9.308 | 9.339 | 9.308 | 9.327 | 96,837 | +0.01(+0.13%) |
Mar 11, 2019 | 9.283 | 9.320 | 9.271 | 9.314 | 95,676 | +0.03(+0.34%) |
Mar 08, 2019 | 9.264 | 9.283 | 9.245 | 9.283 | 73,476 | -0.01(-0.13%) |
Mar 07, 2019 | 9.277 | 9.295 | 9.252 | 9.295 | 108,246 | +0.01(+0.07%) |
Mar 06, 2019 | 9.295 | 9.295 | 9.252 | 9.289 | 157,134 | -0.02(-0.20%) |
Mar 05, 2019 | 9.270 | 9.314 | 9.252 | 9.308 | 105,240 | +0.04(+0.40%) |
Mar 04, 2019 | 9.308 | 9.308 | 9.258 | 9.270 | 184,351 | -0.02(-0.20%) |
Mar 01, 2019 | 9.333 | 9.352 | 9.252 | 9.289 | 246,203 | +0.00(+0.00%) |
Feb 28, 2019 | 9.352 | 9.358 | 9.289 | 9.289 | 178,464 | -0.05(-0.54%) |
Feb 27, 2019 | 9.370 | 9.370 | 9.320 | 9.339 | 111,910 | -0.04(-0.40%) |
Feb 26, 2019 | 9.402 | 9.411 | 9.329 | 9.377 | 110,028 | -0.02(-0.27%) |
Feb 25, 2019 | 9.458 | 9.464 | 9.370 | 9.402 | 162,352 | -0.01(-0.13%) |
Feb 22, 2019 | 9.383 | 9.414 | 9.348 | 9.414 | 176,888 | +0.07(+0.74%) |
Feb 21, 2019 | 9.364 | 9.364 | 9.297 | 9.345 | 145,333 | +0.01(+0.07%) |
Feb 20, 2019 | 9.339 | 9.358 | 9.327 | 9.339 | 88,847 | +0.01(+0.07%) |
Feb 19, 2019 | 9.345 | 9.370 | 9.327 | 9.333 | 177,551 | +0.05(+0.52%) |
Feb 15, 2019 | 9.309 | 9.322 | 9.284 | 9.284 | 176,394 | -0.01(-0.07%) |
Feb 14, 2019 | 9.241 | 9.297 | 9.241 | 9.291 | 182,889 | +0.04(+0.47%) |
Feb 13, 2019 | 9.241 | 9.278 | 9.235 | 9.247 | 141,543 | +0.02(+0.27%) |
Feb 12, 2019 | 9.204 | 9.266 | 9.191 | 9.222 | 118,787 | +0.06(+0.61%) |
Feb 11, 2019 | 9.167 | 9.210 | 9.092 | 9.167 | 468,660 | +0.12(+1.37%) |
Feb 08, 2019 | 9.030 | 9.067 | 9.030 | 9.043 | 177,039 | +0.00(+0.00%) |
Feb 07, 2019 | 9.018 | 9.061 | 9.012 | 9.043 | 247,684 | -0.01(-0.14%) |
Feb 06, 2019 | 9.043 | 9.080 | 9.024 | 9.055 | 151,217 | +0.00(+0.00%) |
Feb 05, 2019 | 9.055 | 9.098 | 9.024 | 9.055 | 175,415 | -0.01(-0.07%) |
Feb 04, 2019 | 9.098 | 9.129 | 9.043 | 9.061 | 279,745 | -0.05(-0.54%) |
Feb 01, 2019 | 9.086 | 9.111 | 9.067 | 9.111 | 182,038 | +0.04(+0.41%) |
Jan 31, 2019 | 9.012 | 9.074 | 8.974 | 9.074 | 165,228 | +0.09(+0.97%) |
Jan 30, 2019 | 8.962 | 8.999 | 8.945 | 8.987 | 129,990 | +0.06(+0.69%) |
Jan 29, 2019 | 8.925 | 8.943 | 8.906 | 8.925 | 168,864 | +0.01(+0.14%) |
Jan 28, 2019 | 8.894 | 8.924 | 8.887 | 8.912 | 130,178 | -0.01(-0.07%) |
Jan 25, 2019 | 8.887 | 8.943 | 8.875 | 8.918 | 148,178 | +0.02(+0.28%) |
Jan 24, 2019 | 8.881 | 8.931 | 8.856 | 8.894 | 210,235 | +0.04(+0.49%) |
Jan 23, 2019 | 8.869 | 8.900 | 8.825 | 8.850 | 198,405 | -0.01(-0.14%) |
Jan 22, 2019 | 8.875 | 8.894 | 8.863 | 8.863 | 153,111 | -0.03(-0.35%) |
Jan 18, 2019 | 8.912 | 8.918 | 8.856 | 8.894 | 173,331 | +0.02(+0.26%) |
Jan 17, 2019 | 8.821 | 8.870 | 8.821 | 8.870 | 181,942 | +0.04(+0.49%) |
Jan 16, 2019 | 8.877 | 8.889 | 8.815 | 8.827 | 196,170 | -0.04(-0.49%) |
Jan 15, 2019 | 8.877 | 8.907 | 8.833 | 8.870 | 150,219 | +0.01(+0.07%) |
Jan 14, 2019 | 8.809 | 8.883 | 8.790 | 8.864 | 120,422 | +0.01(+0.14%) |
Jan 11, 2019 | 8.833 | 8.870 | 8.827 | 8.852 | 211,185 | +0.01(+0.14%) |
Jan 10, 2019 | 8.809 | 8.846 | 8.772 | 8.840 | 127,021 | +0.02(+0.28%) |
Jan 09, 2019 | 8.840 | 8.846 | 8.803 | 8.815 | 140,834 | -0.02(-0.21%) |
Jan 08, 2019 | 8.790 | 8.833 | 8.729 | 8.833 | 174,434 | +0.08(+0.91%) |
Jan 07, 2019 | 8.729 | 8.772 | 8.692 | 8.753 | 235,539 | +0.10(+1.14%) |
Jan 04, 2019 | 8.575 | 8.667 | 8.569 | 8.655 | 303,132 | +0.09(+1.08%) |
Jan 03, 2019 | 8.587 | 8.649 | 8.550 | 8.563 | 135,278 | -0.04(-0.50%) |
Jan 02, 2019 | 8.464 | 8.606 | 8.433 | 8.606 | 163,785 | +0.11(+1.30%) |
Dec 31, 2018 | 8.470 | 8.563 | 8.470 | 8.495 | 425,619 | +0.02(+0.29%) |
Dec 28, 2018 | 8.378 | 8.470 | 8.378 | 8.470 | 307,680 | +0.07(+0.81%) |
Dec 27, 2018 | 8.323 | 8.440 | 8.310 | 8.403 | 380,313 | -0.05(-0.58%) |
Dec 26, 2018 | 8.206 | 8.452 | 8.206 | 8.452 | 270,351 | +0.19(+2.31%) |
Dec 24, 2018 | 8.058 | 8.267 | 8.046 | 8.261 | 203,387 | +0.21(+2.60%) |
Dec 21, 2018 | 8.193 | 8.249 | 8.046 | 8.052 | 415,547 | -0.14(-1.73%) |
Dec 20, 2018 | 8.396 | 8.403 | 8.162 | 8.193 | 438,755 | -0.26(-3.06%) |
Dec 19, 2018 | 8.470 | 8.569 | 8.452 | 8.452 | 307,948 | -0.09(-1.10%) |
Dec 18, 2018 | 8.576 | 8.609 | 8.515 | 8.546 | 252,867 | -0.03(-0.36%) |
Dec 17, 2018 | 8.613 | 8.656 | 8.576 | 8.576 | 270,372 | -0.06(-0.71%) |
Dec 14, 2018 | 8.729 | 8.802 | 8.625 | 8.637 | 256,530 | -0.17(-1.94%) |
Dec 13, 2018 | 8.845 | 8.851 | 8.778 | 8.808 | 194,356 | -0.07(-0.76%) |
Dec 12, 2018 | 8.863 | 8.883 | 8.838 | 8.876 | 125,269 | +0.01(+0.14%) |
Dec 11, 2018 | 9.040 | 9.040 | 8.827 | 8.863 | 322,316 | -0.04(-0.41%) |
Dec 10, 2018 | 8.863 | 8.900 | 8.814 | 8.900 | 165,071 | +0.06(+0.69%) |
Dec 07, 2018 | 8.906 | 8.918 | 8.778 | 8.839 | 259,477 | -0.02(-0.21%) |
Dec 06, 2018 | 8.979 | 8.984 | 8.814 | 8.857 | 388,554 | -0.17(-1.89%) |
Dec 04, 2018 | 9.034 | 9.065 | 9.010 | 9.028 | 225,098 | -0.05(-0.61%) |