Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,899 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,992 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,136 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,266 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,498 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,099 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,667 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,754 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,235 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,720 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,972 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.984 | 10.01 | 115,066 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,021 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,358 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,206 | +0.05(+0.55%) |
Feb 06, 2019 | 9.860 | 9.887 | 9.782 | 9.829 | 387,754 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,253 | -0.05(-0.47%) |
Feb 04, 2019 | 9.953 | 10.02 | 9.864 | 9.867 | 186,520 | -0.08(-0.78%) |
Feb 01, 2019 | 10.01 | 10.09 | 9.867 | 9.945 | 557,327 | -0.04(-0.39%) |
Jan 31, 2019 | 9.999 | 9.999 | 9.937 | 9.984 | 363,273 | +0.03(+0.31%) |
Jan 30, 2019 | 10.01 | 10.04 | 9.945 | 9.953 | 131,973 | -0.06(-0.62%) |
Jan 29, 2019 | 9.991 | 10.04 | 9.976 | 10.01 | 136,460 | +0.03(+0.31%) |
Jan 28, 2019 | 10.01 | 10.01 | 9.945 | 9.984 | 80,083 | -0.05(-0.46%) |
Jan 25, 2019 | 9.991 | 10.03 | 9.976 | 10.03 | 144,621 | +0.03(+0.31%) |
Jan 24, 2019 | 9.945 | 10.04 | 9.945 | 9.999 | 144,385 | +0.05(+0.55%) |
Jan 23, 2019 | 9.898 | 9.945 | 9.887 | 9.945 | 85,794 | +0.04(+0.39%) |
Jan 22, 2019 | 9.875 | 9.929 | 9.860 | 9.906 | 118,326 | +0.01(+0.08%) |
Jan 18, 2019 | 9.984 | 9.999 | 9.829 | 9.898 | 178,938 | -0.09(-0.93%) |
Jan 17, 2019 | 9.953 | 9.991 | 9.953 | 9.991 | 107,805 | +0.05(+0.47%) |
Jan 16, 2019 | 9.914 | 9.960 | 9.852 | 9.945 | 159,996 | +0.04(+0.39%) |
Jan 15, 2019 | 9.960 | 9.991 | 9.875 | 9.906 | 136,876 | -0.08(-0.78%) |
Jan 14, 2019 | 10.01 | 10.04 | 9.960 | 9.984 | 126,455 | -0.02(-0.24%) |
Jan 11, 2019 | 9.993 | 10.01 | 9.946 | 10.01 | 156,551 | +0.02(+0.23%) |
Jan 10, 2019 | 9.892 | 9.985 | 9.885 | 9.985 | 191,012 | +0.10(+1.01%) |
Jan 09, 2019 | 9.823 | 9.885 | 9.777 | 9.885 | 127,043 | +0.10(+1.03%) |
Jan 08, 2019 | 9.800 | 9.823 | 9.784 | 9.784 | 153,080 | -0.02(-0.16%) |
Jan 07, 2019 | 9.753 | 9.800 | 9.738 | 9.800 | 95,990 | +0.08(+0.87%) |
Jan 04, 2019 | 9.715 | 9.738 | 9.645 | 9.715 | 165,234 | +0.00(+0.00%) |
Jan 03, 2019 | 9.622 | 9.715 | 9.596 | 9.715 | 174,230 | +0.12(+1.29%) |
Jan 02, 2019 | 9.406 | 9.591 | 9.406 | 9.591 | 153,610 | +0.19(+1.97%) |
Dec 31, 2018 | 9.375 | 9.445 | 9.368 | 9.406 | 396,562 | +0.04(+0.41%) |
Dec 28, 2018 | 9.267 | 9.398 | 9.267 | 9.368 | 506,718 | +0.08(+0.91%) |
Dec 27, 2018 | 9.244 | 9.314 | 9.221 | 9.283 | 518,649 | +0.04(+0.42%) |
Dec 26, 2018 | 9.321 | 9.360 | 9.221 | 9.244 | 516,368 | -0.08(-0.83%) |
Dec 24, 2018 | 9.344 | 9.344 | 9.283 | 9.321 | 142,684 | -0.01(-0.08%) |
Dec 21, 2018 | 9.298 | 9.445 | 9.290 | 9.329 | 493,888 | -0.02(-0.17%) |
Dec 20, 2018 | 9.483 | 9.522 | 9.306 | 9.344 | 522,891 | -0.12(-1.30%) |
Dec 19, 2018 | 9.553 | 9.591 | 9.445 | 9.468 | 330,295 | -0.11(-1.13%) |
Dec 18, 2018 | 9.452 | 9.607 | 9.452 | 9.576 | 310,337 | +0.08(+0.89%) |
Dec 17, 2018 | 9.545 | 9.553 | 9.466 | 9.491 | 249,446 | -0.04(-0.40%) |
Dec 14, 2018 | 9.576 | 9.576 | 9.506 | 9.530 | 182,081 | -0.05(-0.48%) |
Dec 13, 2018 | 9.653 | 9.661 | 9.537 | 9.576 | 175,892 | -0.07(-0.72%) |
Dec 12, 2018 | 9.692 | 9.723 | 9.615 | 9.645 | 209,344 | -0.04(-0.41%) |
Dec 11, 2018 | 9.739 | 9.763 | 9.670 | 9.685 | 188,772 | -0.05(-0.47%) |
Dec 10, 2018 | 9.816 | 9.877 | 9.716 | 9.731 | 313,551 | -0.05(-0.47%) |
Dec 07, 2018 | 9.808 | 9.823 | 9.762 | 9.777 | 223,682 | -0.02(-0.16%) |
Dec 06, 2018 | 9.731 | 9.823 | 9.731 | 9.793 | 274,466 | +0.07(+0.71%) |
Dec 04, 2018 | 9.631 | 9.724 | 9.631 | 9.724 | 149,469 | +0.08(+0.80%) |
Dec 03, 2018 | 9.593 | 9.654 | 9.532 | 9.647 | 187,749 | +0.09(+0.96%) |
Nov 30, 2018 | 9.539 | 9.570 | 9.501 | 9.555 | 188,659 | +0.00(+0.00%) |
Nov 29, 2018 | 9.455 | 9.567 | 9.455 | 9.555 | 290,030 | +0.11(+1.20%) |
Nov 28, 2018 | 9.332 | 9.447 | 9.301 | 9.441 | 329,740 | +0.15(+1.59%) |
Nov 27, 2018 | 9.370 | 9.370 | 9.293 | 9.293 | 164,826 | -0.06(-0.66%) |
Nov 26, 2018 | 9.332 | 9.378 | 9.270 | 9.355 | 172,416 | +0.07(+0.74%) |
Nov 23, 2018 | 9.286 | 9.301 | 9.263 | 9.286 | 78,770 | +0.00(+0.00%) |
Nov 21, 2018 | 9.286 | 9.286 | 9.286 | 0 | -0.08(-0.82%) | |
Nov 20, 2018 | 9.470 | 9.516 | 9.355 | 9.363 | 203,452 | -0.13(-1.38%) |
Nov 19, 2018 | 9.562 | 9.593 | 9.485 | 9.493 | 86,512 | -0.07(-0.72%) |
Nov 16, 2018 | 9.585 | 9.585 | 9.478 | 9.562 | 201,549 | +0.05(+0.48%) |
Nov 15, 2018 | 9.608 | 9.631 | 9.493 | 9.516 | 120,472 | -0.09(-0.96%) |
Nov 14, 2018 | 9.647 | 9.670 | 9.585 | 9.608 | 146,632 | -0.01(-0.09%) |
Nov 13, 2018 | 9.632 | 9.640 | 9.587 | 9.617 | 115,606 | -0.02(-0.16%) |
Nov 12, 2018 | 9.602 | 9.655 | 9.533 | 9.632 | 169,740 | +0.05(+0.48%) |
Nov 09, 2018 | 9.556 | 9.587 | 9.502 | 9.587 | 113,279 | +0.03(+0.32%) |
Nov 08, 2018 | 9.426 | 9.556 | 9.426 | 9.556 | 170,639 | +0.11(+1.13%) |
Nov 07, 2018 | 9.395 | 9.464 | 9.388 | 9.449 | 157,950 | +0.04(+0.41%) |
Nov 06, 2018 | 9.426 | 9.480 | 9.395 | 9.411 | 102,855 | -0.06(-0.65%) |
Nov 05, 2018 | 9.434 | 9.502 | 9.418 | 9.472 | 173,416 | +0.04(+0.41%) |
Nov 02, 2018 | 9.388 | 9.464 | 9.334 | 9.434 | 236,893 | +0.02(+0.16%) |
Nov 01, 2018 | 9.334 | 9.418 | 9.319 | 9.418 | 193,386 | +0.08(+0.90%) |
Oct 31, 2018 | 9.327 | 9.357 | 9.311 | 9.334 | 206,993 | -0.02(-0.16%) |
Oct 30, 2018 | 9.311 | 9.371 | 9.288 | 9.350 | 108,604 | +0.02(+0.16%) |
Oct 29, 2018 | 9.365 | 9.411 | 9.296 | 9.334 | 102,038 | -0.05(-0.57%) |
Oct 26, 2018 | 9.342 | 9.395 | 9.342 | 9.388 | 89,865 | +0.05(+0.49%) |
Oct 25, 2018 | 9.296 | 9.357 | 9.296 | 9.342 | 186,749 | +0.00(+0.00%) |
Oct 24, 2018 | 9.334 | 9.350 | 9.319 | 9.342 | 142,332 | +0.02(+0.25%) |
Oct 23, 2018 | 9.296 | 9.327 | 9.258 | 9.319 | 94,311 | +0.02(+0.25%) |
Oct 22, 2018 | 9.250 | 9.296 | 9.235 | 9.296 | 110,663 | +0.05(+0.58%) |
Oct 19, 2018 | 9.319 | 9.334 | 9.243 | 9.243 | 124,921 | -0.11(-1.14%) |
Oct 18, 2018 | 9.319 | 9.357 | 9.304 | 9.350 | 91,888 | -0.01(-0.08%) |
Oct 17, 2018 | 9.411 | 9.449 | 9.350 | 9.357 | 130,271 | -0.05(-0.57%) |
Oct 16, 2018 | 9.342 | 9.426 | 9.326 | 9.411 | 167,553 | +0.11(+1.23%) |
Oct 15, 2018 | 9.342 | 9.395 | 9.296 | 9.296 | 119,180 | -0.04(-0.41%) |
Oct 12, 2018 | 9.464 | 9.464 | 9.334 | 9.334 | 129,630 | -0.07(-0.74%) |
Oct 11, 2018 | 9.298 | 9.419 | 9.298 | 9.404 | 278,939 | +0.08(+0.82%) |
Oct 10, 2018 | 9.321 | 9.355 | 9.283 | 9.328 | 174,126 | -0.01(-0.08%) |
Oct 09, 2018 | 9.366 | 9.366 | 9.237 | 9.336 | 237,283 | +0.11(+1.24%) |
Oct 08, 2018 | 9.336 | 9.351 | 9.206 | 9.222 | 137,017 | -0.07(-0.74%) |
Oct 05, 2018 | 9.343 | 9.343 | 9.244 | 9.290 | 230,922 | -0.03(-0.33%) |
Oct 04, 2018 | 9.412 | 9.435 | 9.321 | 9.321 | 190,409 | -0.12(-1.29%) |
Oct 03, 2018 | 9.480 | 9.488 | 9.389 | 9.442 | 231,096 | +0.00(+0.00%) |
Oct 02, 2018 | 9.465 | 9.488 | 9.435 | 9.442 | 161,309 | -0.02(-0.24%) |
Oct 01, 2018 | 9.465 | 9.480 | 9.450 | 9.465 | 123,662 | +0.00(+0.00%) |
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,286 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,144 | +0.06(+0.65%) |
Sep 26, 2018 | 9.397 | 9.435 | 9.389 | 9.427 | 176,546 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,912 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.458 | 133,768 | -0.03(-0.32%) |
Sep 21, 2018 | 9.496 | 9.518 | 9.473 | 9.488 | 164,681 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.549 | 100,810 | +0.02(+0.24%) |
Sep 19, 2018 | 9.511 | 9.556 | 9.496 | 9.526 | 218,202 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,173 | -0.08(-0.81%) |
Sep 17, 2018 | 9.709 | 9.724 | 9.587 | 9.619 | 262,066 | -0.10(-1.08%) |
Sep 14, 2018 | 9.785 | 9.807 | 9.724 | 9.724 | 138,132 | -0.08(-0.85%) |
Sep 13, 2018 | 9.846 | 9.846 | 9.800 | 9.807 | 91,021 | -0.04(-0.40%) |
Sep 12, 2018 | 9.794 | 9.847 | 9.794 | 9.847 | 45,994 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.794 | 99,441 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.862 | 9.794 | 9.862 | 109,157 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.794 | 9.763 | 9.763 | 96,905 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.809 | 9.771 | 9.779 | 66,460 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.779 | 9.801 | 324,554 | -0.08(-0.77%) |
Sep 04, 2018 | 9.839 | 9.885 | 9.839 | 9.877 | 74,621 | +0.02(+0.23%) |
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.900 | 9.809 | 9.824 | 158,599 | -0.02(-0.23%) |
Aug 29, 2018 | 9.832 | 9.892 | 9.816 | 9.847 | 128,510 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.832 | 80,509 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.900 | 9.862 | 9.877 | 85,539 | +0.02(+0.15%) |
Aug 24, 2018 | 9.900 | 9.900 | 9.862 | 9.862 | 71,953 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.885 | 9.854 | 9.862 | 95,949 | -0.04(-0.38%) |
Aug 22, 2018 | 9.900 | 9.915 | 9.869 | 9.900 | 76,222 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.885 | 9.892 | 78,978 | -0.04(-0.40%) |
Aug 20, 2018 | 9.885 | 9.938 | 9.885 | 9.932 | 99,896 | +0.06(+0.56%) |
Aug 17, 2018 | 9.900 | 9.975 | 9.877 | 9.877 | 200,412 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.914 | 9.877 | 9.877 | 109,426 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.900 | 9.907 | 95,063 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.991 | 9.945 | 9.953 | 37,241 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.992 | 9.924 | 9.984 | 88,173 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.962 | 9.901 | 9.962 | 57,287 | +0.05(+0.46%) |
Aug 09, 2018 | 9.977 | 9.977 | 9.909 | 9.916 | 78,098 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,628 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,491 | +0.03(+0.30%) |
Aug 06, 2018 | 9.962 | 10.10 | 9.962 | 9.999 | 126,500 | +0.02(+0.15%) |
Aug 03, 2018 | 9.992 | 9.999 | 9.931 | 9.984 | 121,072 | +0.05(+0.53%) |
Aug 02, 2018 | 9.879 | 9.931 | 9.879 | 9.931 | 132,192 | +0.05(+0.46%) |
Aug 01, 2018 | 9.939 | 9.939 | 9.841 | 9.886 | 144,730 | +0.05(+0.46%) |
Jul 31, 2018 | 9.841 | 9.879 | 9.818 | 9.841 | 80,173 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.864 | 9.818 | 9.841 | 48,956 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,598 | -0.05(-0.53%) |
Jul 26, 2018 | 9.879 | 9.894 | 9.856 | 9.894 | 73,410 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.864 | 9.833 | 9.856 | 67,159 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,119 | -0.01(-0.08%) |
Jul 23, 2018 | 9.924 | 9.924 | 9.856 | 9.864 | 86,464 | -0.05(-0.53%) |
Jul 20, 2018 | 9.879 | 9.931 | 9.841 | 9.916 | 153,185 | +0.05(+0.46%) |
Jul 19, 2018 | 9.781 | 9.871 | 9.773 | 9.871 | 105,064 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,731 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,572 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.728 | 53,057 | -0.02(-0.15%) |
Jul 13, 2018 | 9.728 | 9.750 | 9.686 | 9.743 | 107,904 | +0.05(+0.53%) |
Jul 12, 2018 | 9.684 | 9.706 | 9.665 | 9.691 | 75,235 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.684 | 9.661 | 9.669 | 99,782 | +0.00(+0.00%) |
Jul 10, 2018 | 9.639 | 9.721 | 9.639 | 9.669 | 145,510 | +0.02(+0.16%) |
Jul 09, 2018 | 9.699 | 9.699 | 9.646 | 9.654 | 71,739 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,314 | -0.01(-0.08%) |
Jul 05, 2018 | 9.684 | 9.729 | 9.676 | 9.699 | 138,969 | +0.00(+0.00%) |
Jul 03, 2018 | 9.699 | 9.699 | 9.699 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.706 | 9.715 | 9.684 | 9.714 | 186,277 | +0.04(+0.39%) |
Jun 29, 2018 | 9.631 | 9.684 | 9.624 | 9.676 | 121,421 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.654 | 9.616 | 9.631 | 126,891 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.639 | 80,044 | +0.00(+0.00%) |
Jun 26, 2018 | 9.639 | 9.639 | 9.489 | 9.639 | 253,215 | -0.01(-0.08%) |
Jun 25, 2018 | 9.669 | 9.669 | 9.639 | 9.646 | 35,581 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.684 | 9.646 | 9.676 | 69,744 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.594 | 9.676 | 117,518 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.594 | 9.609 | 76,295 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.594 | 9.631 | 179,794 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.564 | 9.586 | 133,881 | -0.01(-0.08%) |
Jun 15, 2018 | 9.609 | 9.579 | 9.594 | 156,522 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.609 | 9.609 | 69,268 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,231 | +0.03(+0.31%) |
Jun 12, 2018 | 9.670 | 9.670 | 9.617 | 9.632 | 111,451 | -0.04(-0.39%) |
Jun 11, 2018 | 9.603 | 9.692 | 9.603 | 9.670 | 117,109 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.655 | 125,472 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,449 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,773 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.670 | 81,716 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.614 | 9.632 | 71,888 | -0.04(-0.39%) |
Jun 01, 2018 | 9.655 | 9.670 | 9.637 | 9.670 | 62,474 | +0.02(+0.23%) |
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,051 | +0.03(+0.31%) |
May 30, 2018 | 9.603 | 9.625 | 9.580 | 9.617 | 79,906 | +0.01(+0.08%) |
May 29, 2018 | 9.588 | 9.617 | 9.580 | 9.610 | 100,389 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.543 | 9.588 | 9.528 | 9.550 | 83,731 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.543 | 9.505 | 9.543 | 79,066 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,377 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.520 | 9.475 | 9.498 | 111,645 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,176 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,165 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,595 | -0.04(-0.47%) |
May 15, 2018 | 9.558 | 9.558 | 9.535 | 9.550 | 147,756 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.558 | 9.558 | 110,632 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,549 | +0.00(+0.00%) |
May 10, 2018 | 9.544 | 9.544 | 9.492 | 9.536 | 99,769 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.507 | 9.521 | 98,931 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.559 | 9.514 | 9.529 | 90,122 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.544 | 9.514 | 9.529 | 126,120 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,015 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,849 | +0.07(+0.78%) |
May 02, 2018 | 9.492 | 9.521 | 9.492 | 9.492 | 113,724 | +0.00(+0.00%) |
May 01, 2018 | 9.514 | 9.536 | 9.492 | 9.492 | 132,783 | -0.01(-0.16%) |
Apr 30, 2018 | 9.536 | 9.536 | 9.499 | 9.507 | 79,800 | -0.03(-0.31%) |
Apr 27, 2018 | 9.521 | 9.544 | 9.462 | 9.536 | 211,461 | +0.06(+0.59%) |
Apr 26, 2018 | 9.507 | 9.536 | 9.477 | 9.481 | 92,262 | -0.05(-0.51%) |
Apr 25, 2018 | 9.521 | 9.529 | 9.492 | 9.529 | 100,046 | -0.01(-0.16%) |
Apr 24, 2018 | 9.521 | 9.544 | 9.507 | 9.544 | 120,815 | +0.04(+0.47%) |
Apr 23, 2018 | 9.492 | 9.514 | 9.492 | 9.499 | 78,523 | +0.00(+0.00%) |
Apr 20, 2018 | 9.551 | 9.567 | 9.499 | 9.499 | 143,077 | -0.08(-0.85%) |
Apr 19, 2018 | 9.566 | 9.581 | 9.551 | 9.581 | 128,904 | -0.01(-0.08%) |
Apr 18, 2018 | 9.536 | 9.626 | 9.529 | 9.588 | 198,266 | +0.04(+0.39%) |
Apr 17, 2018 | 9.544 | 9.562 | 9.533 | 9.551 | 84,372 | +0.01(+0.08%) |
Apr 16, 2018 | 9.574 | 9.581 | 9.544 | 9.544 | 116,191 | -0.04(-0.47%) |
Apr 13, 2018 | 9.581 | 9.588 | 9.551 | 9.588 | 128,380 | +0.02(+0.22%) |
Apr 12, 2018 | 9.575 | 9.575 | 9.541 | 9.567 | 158,039 | -0.01(-0.15%) |
Apr 11, 2018 | 9.604 | 9.604 | 9.545 | 9.582 | 147,265 | +0.01(+0.08%) |
Apr 10, 2018 | 9.552 | 9.589 | 9.552 | 9.575 | 108,090 | +0.01(+0.08%) |
Apr 09, 2018 | 9.567 | 9.597 | 9.530 | 9.567 | 122,725 | +0.00(+0.00%) |
Apr 06, 2018 | 9.619 | 9.619 | 9.515 | 9.567 | 339,654 | -0.01(-0.08%) |
Apr 05, 2018 | 9.523 | 9.582 | 9.523 | 9.575 | 136,393 | +0.03(+0.31%) |
Apr 04, 2018 | 9.538 | 9.567 | 9.508 | 9.545 | 116,255 | +0.01(+0.16%) |
Apr 03, 2018 | 9.538 | 9.538 | 9.515 | 9.530 | 127,280 | +0.01(+0.08%) |
Apr 02, 2018 | 9.552 | 9.552 | 9.508 | 9.523 | 118,410 | -0.02(-0.23%) |
Mar 29, 2018 | 9.545 | 9.545 | 9.545 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.501 | 9.567 | 9.478 | 9.515 | 167,865 | +0.01(+0.08%) |
Mar 27, 2018 | 9.478 | 9.508 | 9.456 | 9.508 | 96,863 | +0.03(+0.31%) |
Mar 26, 2018 | 9.449 | 9.486 | 9.419 | 9.478 | 179,388 | +0.02(+0.23%) |
Mar 23, 2018 | 9.530 | 9.530 | 9.449 | 9.456 | 116,202 | -0.05(-0.55%) |
Mar 22, 2018 | 9.552 | 9.552 | 9.486 | 9.508 | 169,820 | -0.03(-0.31%) |
Mar 21, 2018 | 9.523 | 9.538 | 9.478 | 9.538 | 195,557 | +0.00(+0.00%) |
Mar 20, 2018 | 9.604 | 9.626 | 9.504 | 9.538 | 241,835 | -0.07(-0.77%) |
Mar 19, 2018 | 9.641 | 9.649 | 9.582 | 9.612 | 162,235 | -0.04(-0.38%) |
Mar 16, 2018 | 9.701 | 9.701 | 9.649 | 9.649 | 126,837 | -0.05(-0.53%) |
Mar 15, 2018 | 9.723 | 9.723 | 9.641 | 9.701 | 152,129 | +0.01(+0.08%) |
Mar 14, 2018 | 9.760 | 9.782 | 9.693 | 9.693 | 95,396 | -0.06(-0.62%) |
Mar 13, 2018 | 9.827 | 9.864 | 9.724 | 9.753 | 160,973 | -0.03(-0.30%) |
Mar 12, 2018 | 9.790 | 9.805 | 9.719 | 9.783 | 65,262 | +0.04(+0.38%) |
Mar 09, 2018 | 9.746 | 9.768 | 9.719 | 9.746 | 128,751 | +0.01(+0.07%) |
Mar 08, 2018 | 9.753 | 9.768 | 9.724 | 9.739 | 129,633 | +0.00(+0.01%) |
Mar 07, 2018 | 9.768 | 9.680 | 9.739 | 384,524 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.724 | 9.761 | 9.709 | 9.753 | 88,698 | +0.03(+0.30%) |
Mar 05, 2018 | 9.672 | 9.724 | 9.621 | 9.724 | 346,100 | +0.10(+1.00%) |
Mar 02, 2018 | 9.702 | 9.702 | 9.613 | 9.628 | 348,614 | -0.10(-1.06%) |