Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.410 | 8.430 | 8.410 | 8.416 | 6,237 | -0.04(-0.48%) |
Mar 28, 2019 | 8.740 | 8.740 | 8.440 | 8.457 | 4,148 | +0.05(+0.62%) |
Mar 27, 2019 | 8.624 | 8.624 | 8.385 | 8.405 | 9,369 | -0.09(-1.02%) |
Mar 26, 2019 | 8.066 | 8.491 | 8.066 | 8.491 | 2,579 | +0.02(+0.22%) |
Mar 25, 2019 | 8.524 | 8.524 | 8.425 | 8.472 | 10,983 | -0.06(-0.69%) |
Mar 22, 2019 | 8.511 | 8.531 | 8.471 | 8.531 | 6,029 | -0.01(-0.07%) |
Mar 21, 2019 | 8.259 | 8.537 | 8.259 | 8.537 | 5,041 | +0.23(+2.79%) |
Mar 20, 2019 | 8.292 | 8.325 | 8.248 | 8.305 | 9,848 | +0.06(+0.72%) |
Mar 19, 2019 | 7.755 | 8.252 | 7.755 | 8.245 | 15,209 | +0.62(+8.09%) |
Mar 18, 2019 | 7.582 | 7.629 | 7.582 | 7.629 | 1,210 | +0.02(+0.24%) |
Mar 15, 2019 | 7.601 | 7.628 | 7.582 | 7.610 | 7,235 | +0.03(+0.37%) |
Mar 14, 2019 | 7.761 | 7.761 | 7.582 | 7.582 | 7,953 | -0.18(-2.34%) |
Mar 13, 2019 | 7.809 | 7.809 | 7.764 | 7.764 | 1,332 | -0.06(-0.81%) |
Mar 12, 2019 | 7.960 | 7.960 | 7.695 | 7.828 | 4,911 | +0.20(+2.61%) |
Mar 11, 2019 | 7.595 | 7.642 | 7.595 | 7.629 | 5,345 | +0.03(+0.41%) |
Mar 08, 2019 | 7.642 | 7.662 | 7.597 | 7.597 | 4,070 | -0.03(-0.41%) |
Mar 07, 2019 | 7.695 | 7.695 | 7.629 | 7.629 | 476 | +0.00(+0.00%) |
Mar 06, 2019 | 7.662 | 7.694 | 7.629 | 7.629 | 5,411 | -0.06(-0.78%) |
Mar 05, 2019 | 7.726 | 7.726 | 7.688 | 7.688 | 1,712 | -0.04(-0.50%) |
Mar 04, 2019 | 7.668 | 7.727 | 7.668 | 7.727 | 2,014 | -0.01(-0.19%) |
Mar 01, 2019 | 7.741 | 7.741 | 7.741 | 7.741 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.789 | 7.789 | 7.741 | 7.741 | 536 | -0.07(-0.85%) |
Feb 27, 2019 | 7.632 | 7.847 | 7.602 | 7.808 | 3,123 | -0.11(-1.40%) |
Feb 26, 2019 | 7.939 | 7.939 | 7.909 | 7.919 | 3,170 | -0.01(-0.08%) |
Feb 25, 2019 | 7.906 | 7.960 | 7.809 | 7.925 | 5,654 | -0.01(-0.08%) |
Feb 22, 2019 | 7.794 | 7.932 | 7.794 | 7.932 | 7,145 | +0.07(+0.92%) |
Feb 21, 2019 | 7.819 | 7.869 | 7.767 | 7.860 | 3,211 | +0.17(+2.21%) |
Feb 20, 2019 | 7.623 | 7.690 | 7.623 | 7.690 | 1,269 | +0.06(+0.79%) |
Feb 19, 2019 | 7.636 | 7.689 | 7.630 | 7.630 | 2,537 | +0.02(+0.26%) |
Feb 15, 2019 | 7.682 | 7.682 | 7.590 | 7.610 | 5,625 | -0.06(-0.72%) |
Feb 14, 2019 | 7.884 | 7.938 | 7.665 | 7.665 | 4,042 | -0.28(-3.52%) |
Feb 13, 2019 | 8.034 | 8.034 | 7.942 | 7.945 | 1,455 | -0.14(-1.72%) |
Feb 12, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 501 | +0.01(+0.16%) |
Feb 11, 2019 | 7.837 | 8.070 | 7.531 | 8.070 | 10,659 | -0.05(-0.65%) |
Feb 08, 2019 | 8.143 | 8.156 | 8.090 | 8.123 | 3,496 | -0.03(-0.40%) |
Feb 07, 2019 | 8.241 | 8.241 | 8.156 | 8.156 | 4,015 | -0.16(-1.90%) |
Feb 06, 2019 | 8.504 | 8.504 | 8.057 | 8.314 | 22,936 | -0.16(-1.86%) |
Feb 05, 2019 | 8.471 | 8.471 | 8.471 | 8.471 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.616 | 8.616 | 8.471 | 8.471 | 4,483 | -0.05(-0.62%) |
Feb 01, 2019 | 8.685 | 8.708 | 8.524 | 8.524 | 7,297 | -0.11(-1.30%) |
Jan 31, 2019 | 8.715 | 8.715 | 8.636 | 8.636 | 1,826 | -0.04(-0.48%) |
Jan 30, 2019 | 8.695 | 8.715 | 8.677 | 8.677 | 3,060 | +0.02(+0.25%) |
Jan 29, 2019 | 8.669 | 8.669 | 8.552 | 8.656 | 4,186 | +0.25(+2.95%) |
Jan 28, 2019 | 8.407 | 8.488 | 8.407 | 8.408 | 2,634 | -0.16(-1.90%) |
Jan 25, 2019 | 8.506 | 8.571 | 8.420 | 8.571 | 4,585 | +0.10(+1.14%) |
Jan 24, 2019 | 8.474 | 8.474 | 8.474 | 8.474 | 1,367 | -0.09(-1.02%) |
Jan 23, 2019 | 8.545 | 8.562 | 8.499 | 8.562 | 2,966 | +0.03(+0.35%) |
Jan 22, 2019 | 8.440 | 8.577 | 8.368 | 8.532 | 5,036 | +0.06(+0.69%) |
Jan 18, 2019 | 8.473 | 8.473 | 8.401 | 8.473 | 7,030 | -0.05(-0.54%) |
Jan 17, 2019 | 8.447 | 8.519 | 8.447 | 8.519 | 690 | +0.03(+0.39%) |
Jan 16, 2019 | 8.636 | 8.640 | 8.486 | 8.486 | 2,735 | +0.07(+0.78%) |
Jan 15, 2019 | 8.473 | 8.571 | 8.414 | 8.420 | 6,274 | +0.14(+1.74%) |
Jan 14, 2019 | 8.152 | 8.356 | 8.152 | 8.277 | 12,893 | +0.18(+2.26%) |
Jan 11, 2019 | 8.060 | 8.093 | 8.057 | 8.093 | 2,139 | -0.56(-6.44%) |
Jan 10, 2019 | 8.048 | 8.650 | 8.048 | 8.650 | 1,574 | +0.62(+7.66%) |
Jan 09, 2019 | 7.976 | 8.034 | 7.976 | 8.034 | 5,428 | +0.07(+0.82%) |
Jan 08, 2019 | 8.257 | 8.257 | 7.864 | 7.969 | 4,696 | -0.35(-4.25%) |
Jan 07, 2019 | 8.368 | 8.368 | 8.322 | 8.322 | 828 | +0.11(+1.35%) |
Jan 04, 2019 | 7.832 | 8.250 | 7.832 | 8.211 | 3,973 | +0.41(+5.20%) |
Jan 03, 2019 | 7.747 | 7.805 | 7.747 | 7.805 | 1,085 | +0.03(+0.45%) |
Jan 02, 2019 | 7.092 | 8.113 | 6.202 | 7.771 | 41,655 | +0.67(+9.47%) |
Dec 31, 2018 | 7.289 | 7.328 | 6.948 | 7.099 | 80,853 | -0.20(-2.78%) |
Dec 28, 2018 | 7.334 | 7.367 | 7.302 | 7.302 | 8,864 | -0.04(-0.50%) |
Dec 27, 2018 | 7.330 | 7.459 | 7.306 | 7.338 | 8,737 | +0.02(+0.34%) |
Dec 26, 2018 | 7.226 | 7.328 | 7.223 | 7.314 | 6,441 | +0.12(+1.60%) |
Dec 24, 2018 | 7.205 | 7.237 | 7.198 | 7.198 | 12,798 | -0.04(-0.54%) |
Dec 21, 2018 | 7.244 | 7.244 | 7.166 | 7.237 | 4,471 | -0.05(-0.62%) |
Dec 20, 2018 | 8.126 | 8.126 | 7.276 | 7.283 | 21,468 | -0.93(-11.37%) |
Dec 19, 2018 | 8.430 | 8.430 | 8.216 | 8.216 | 9,147 | -0.21(-2.54%) |
Dec 18, 2018 | 8.430 | 8.456 | 8.381 | 8.430 | 9,639 | -0.06(-0.70%) |
Dec 17, 2018 | 8.456 | 8.573 | 8.456 | 8.490 | 64,681 | +0.03(+0.32%) |
Dec 14, 2018 | 8.463 | 8.508 | 8.456 | 8.463 | 3,084 | -0.04(-0.50%) |
Dec 13, 2018 | 8.528 | 8.631 | 8.465 | 8.505 | 2,700 | +0.05(+0.58%) |
Dec 12, 2018 | 8.456 | 8.476 | 8.456 | 8.456 | 1,739 | -0.05(-0.54%) |
Dec 11, 2018 | 8.502 | 8.502 | 8.502 | 8.502 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.567 | 8.573 | 8.456 | 8.456 | 6,977 | -0.06(-0.69%) |
Dec 07, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 6,168 | +0.00(+0.00%) |
Dec 06, 2018 | 8.560 | 8.560 | 8.515 | 8.515 | 6,515 | -0.05(-0.53%) |
Dec 04, 2018 | 8.567 | 8.567 | 8.521 | 8.560 | 2,158 | -0.01(-0.08%) |
Dec 03, 2018 | 8.573 | 8.642 | 8.567 | 8.567 | 5,670 | +0.02(+0.27%) |
Nov 30, 2018 | 8.544 | 8.544 | 8.544 | 8.544 | 308 | -0.00(-0.00%) |
Nov 29, 2018 | 8.560 | 8.560 | 8.544 | 8.544 | 5,869 | +0.01(+0.10%) |
Nov 28, 2018 | 8.515 | 8.547 | 8.515 | 8.536 | 1,865 | +0.02(+0.24%) |
Nov 27, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 9,079 | -0.01(-0.10%) |
Nov 26, 2018 | 8.556 | 8.564 | 8.524 | 8.524 | 2,269 | -0.08(-0.95%) |
Nov 23, 2018 | 8.605 | 8.605 | 8.605 | 8.605 | 466 | +0.00(+0.00%) |
Nov 21, 2018 | 8.605 | 8.605 | 8.605 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.515 | 8.576 | 8.515 | 8.518 | 10,989 | -0.01(-0.11%) |
Nov 19, 2018 | 8.560 | 8.579 | 8.528 | 8.528 | 4,589 | -0.05(-0.60%) |
Nov 16, 2018 | 8.515 | 8.580 | 8.515 | 8.580 | 1,398 | +0.00(+0.05%) |
Nov 15, 2018 | 8.625 | 8.625 | 8.535 | 8.576 | 4,847 | -0.05(-0.57%) |
Nov 14, 2018 | 8.554 | 8.625 | 8.541 | 8.625 | 5,510 | +0.07(+0.83%) |
Nov 13, 2018 | 8.522 | 8.582 | 8.522 | 8.554 | 3,867 | -0.03(-0.35%) |
Nov 12, 2018 | 8.566 | 8.586 | 8.502 | 8.584 | 33,972 | +0.06(+0.73%) |
Nov 09, 2018 | 8.551 | 8.551 | 8.522 | 8.522 | 621 | +0.00(+0.00%) |
Nov 08, 2018 | 8.618 | 8.618 | 8.522 | 8.522 | 5,341 | -0.10(-1.19%) |
Nov 07, 2018 | 8.618 | 8.625 | 8.612 | 8.625 | 3,071 | +0.10(+1.21%) |
Nov 06, 2018 | 8.619 | 8.619 | 8.522 | 8.522 | 6,402 | -0.07(-0.82%) |
Nov 05, 2018 | 8.580 | 8.638 | 8.580 | 8.593 | 3,304 | +0.07(+0.83%) |
Nov 02, 2018 | 8.625 | 8.689 | 8.522 | 8.522 | 10,098 | -0.12(-1.34%) |
Nov 01, 2018 | 8.515 | 8.638 | 8.515 | 8.638 | 7,278 | +0.12(+1.44%) |
Oct 31, 2018 | 8.586 | 8.625 | 8.480 | 8.515 | 18,685 | -0.09(-1.05%) |
Oct 30, 2018 | 8.599 | 8.660 | 8.586 | 8.605 | 11,980 | +0.02(+0.19%) |
Oct 29, 2018 | 8.653 | 8.653 | 8.589 | 8.589 | 5,112 | -0.01(-0.07%) |
Oct 26, 2018 | 8.589 | 8.621 | 8.589 | 8.596 | 7,516 | +0.01(+0.07%) |
Oct 25, 2018 | 8.628 | 8.647 | 8.589 | 8.589 | 5,731 | +0.00(+0.00%) |
Oct 24, 2018 | 8.685 | 8.685 | 8.589 | 8.589 | 16,191 | -0.10(-1.11%) |
Oct 23, 2018 | 8.743 | 8.775 | 8.589 | 8.686 | 18,766 | -0.24(-2.68%) |
Oct 22, 2018 | 8.864 | 8.954 | 8.864 | 8.925 | 4,254 | +0.07(+0.83%) |
Oct 19, 2018 | 8.673 | 8.915 | 8.673 | 8.851 | 5,950 | +0.22(+2.51%) |
Oct 18, 2018 | 8.992 | 8.992 | 8.577 | 8.634 | 17,727 | -0.36(-3.98%) |
Oct 17, 2018 | 9.023 | 9.068 | 8.992 | 8.992 | 5,478 | -0.01(-0.14%) |
Oct 16, 2018 | 9.005 | 9.037 | 9.005 | 9.005 | 1,360 | +0.03(+0.33%) |
Oct 15, 2018 | 8.975 | 8.975 | 8.975 | 8.975 | 1,388 | -0.05(-0.54%) |
Oct 12, 2018 | 9.049 | 9.049 | 8.992 | 9.024 | 2,661 | +0.07(+0.79%) |
Oct 11, 2018 | 9.120 | 9.120 | 8.953 | 8.953 | 6,208 | -0.18(-1.97%) |
Oct 10, 2018 | 9.132 | 9.132 | 9.126 | 9.132 | 839 | +0.00(+0.00%) |
Oct 09, 2018 | 9.129 | 9.132 | 9.129 | 9.132 | 1,031 | -0.08(-0.84%) |
Oct 08, 2018 | 9.132 | 9.227 | 9.132 | 9.209 | 5,770 | +0.01(+0.07%) |
Oct 05, 2018 | 9.209 | 9.234 | 9.126 | 9.203 | 5,010 | +0.06(+0.63%) |
Oct 04, 2018 | 9.206 | 9.206 | 9.145 | 9.145 | 424 | +0.03(+0.28%) |
Oct 03, 2018 | 9.120 | 9.196 | 9.120 | 9.120 | 3,632 | -0.02(-0.23%) |
Oct 02, 2018 | 9.120 | 9.140 | 9.120 | 9.140 | 1,897 | -0.01(-0.09%) |
Oct 01, 2018 | 9.101 | 9.149 | 9.100 | 9.149 | 5,386 | +0.01(+0.11%) |
Sep 28, 2018 | 9.139 | 9.139 | 9.139 | 9.139 | 469 | +0.04(+0.39%) |
Sep 27, 2018 | 9.104 | 9.104 | 9.104 | 9.104 | 795 | -0.03(-0.31%) |
Sep 26, 2018 | 9.109 | 9.138 | 9.109 | 9.132 | 1,748 | +0.02(+0.25%) |
Sep 25, 2018 | 9.109 | 9.141 | 9.109 | 9.109 | 4,225 | +0.00(+0.00%) |
Sep 24, 2018 | 9.109 | 9.147 | 9.109 | 9.109 | 4,470 | +0.00(+0.00%) |
Sep 21, 2018 | 9.172 | 9.172 | 9.109 | 9.109 | 1,102 | -0.06(-0.66%) |
Sep 20, 2018 | 9.236 | 9.236 | 9.045 | 9.169 | 10,756 | +0.12(+1.37%) |
Sep 19, 2018 | 9.105 | 9.105 | 9.045 | 9.045 | 625 | +0.00(+0.00%) |
Sep 18, 2018 | 9.045 | 9.077 | 9.045 | 9.045 | 929 | -0.03(-0.35%) |
Sep 17, 2018 | 9.045 | 9.077 | 9.045 | 9.077 | 1,408 | +0.03(+0.35%) |
Sep 14, 2018 | 9.045 | 9.077 | 9.045 | 9.045 | 3,938 | -0.04(-0.49%) |
Sep 13, 2018 | 9.077 | 9.090 | 9.077 | 9.090 | 3,492 | +0.00(+0.03%) |
Sep 12, 2018 | 9.089 | 9.106 | 9.077 | 9.087 | 1,777 | -0.04(-0.39%) |
Sep 11, 2018 | 9.077 | 9.123 | 9.077 | 9.123 | 3,423 | +0.01(+0.15%) |
Sep 10, 2018 | 9.204 | 9.204 | 9.109 | 9.109 | 716 | +0.06(+0.70%) |
Sep 07, 2018 | 9.084 | 9.084 | 9.045 | 9.045 | 1,890 | -0.03(-0.35%) |
Sep 06, 2018 | 9.077 | 9.151 | 9.045 | 9.077 | 4,240 | +0.03(+0.35%) |
Sep 05, 2018 | 9.077 | 9.077 | 9.045 | 9.045 | 3,492 | -0.03(-0.35%) |
Sep 04, 2018 | 9.109 | 9.109 | 9.045 | 9.077 | 7,201 | -0.10(-1.04%) |
Aug 31, 2018 | 9.172 | 9.172 | 9.172 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.296 | 9.296 | 9.276 | 9.276 | 1,079 | +0.06(+0.68%) |
Aug 29, 2018 | 9.087 | 9.308 | 9.087 | 9.214 | 15,094 | +0.07(+0.74%) |
Aug 28, 2018 | 9.245 | 9.245 | 9.146 | 9.146 | 1,592 | -0.10(-1.07%) |
Aug 27, 2018 | 9.087 | 9.245 | 9.087 | 9.245 | 9,612 | +0.05(+0.58%) |
Aug 24, 2018 | 9.176 | 9.192 | 9.146 | 9.192 | 2,535 | +0.02(+0.26%) |
Aug 23, 2018 | 9.214 | 9.277 | 9.168 | 9.168 | 4,270 | -0.08(-0.84%) |
Aug 22, 2018 | 9.233 | 9.245 | 9.119 | 9.245 | 5,786 | -0.03(-0.34%) |
Aug 21, 2018 | 9.087 | 9.277 | 9.087 | 9.277 | 8,921 | +0.20(+2.23%) |
Aug 20, 2018 | 9.151 | 9.151 | 9.074 | 9.074 | 3,161 | +0.01(+0.07%) |
Aug 17, 2018 | 9.024 | 9.069 | 9.024 | 9.069 | 1,267 | +0.11(+1.20%) |
Aug 16, 2018 | 8.961 | 9.045 | 8.961 | 8.961 | 4,384 | +0.00(+0.00%) |
Aug 15, 2018 | 9.106 | 9.106 | 8.930 | 8.961 | 1,773 | -0.16(-1.73%) |
Aug 14, 2018 | 9.087 | 9.119 | 9.087 | 9.119 | 3,517 | +0.13(+1.47%) |
Aug 13, 2018 | 9.056 | 9.059 | 8.930 | 8.986 | 5,541 | -0.07(-0.77%) |
Aug 10, 2018 | 9.119 | 9.119 | 9.024 | 9.056 | 6,496 | +0.08(+0.86%) |
Aug 09, 2018 | 8.933 | 8.979 | 8.930 | 8.979 | 8,189 | -0.01(-0.16%) |
Aug 08, 2018 | 9.024 | 9.024 | 8.930 | 8.993 | 22,856 | +0.03(+0.35%) |
Aug 07, 2018 | 8.993 | 9.024 | 8.933 | 8.961 | 10,228 | -0.06(-0.70%) |
Aug 06, 2018 | 9.056 | 9.132 | 8.996 | 9.024 | 3,524 | -0.03(-0.35%) |
Aug 03, 2018 | 9.056 | 9.056 | 9.056 | 9.056 | 633 | -0.09(-1.03%) |
Aug 02, 2018 | 8.974 | 9.151 | 8.930 | 9.151 | 10,190 | +0.13(+1.40%) |
Aug 01, 2018 | 9.087 | 9.087 | 8.930 | 9.024 | 10,916 | +0.09(+1.06%) |
Jul 31, 2018 | 8.993 | 8.993 | 8.898 | 8.930 | 18,633 | -0.13(-1.39%) |
Jul 30, 2018 | 9.087 | 9.087 | 9.056 | 9.056 | 871 | -0.07(-0.73%) |
Jul 27, 2018 | 9.123 | 9.123 | 8.997 | 9.123 | 7,788 | +0.09(+1.05%) |
Jul 26, 2018 | 9.000 | 9.078 | 8.997 | 9.028 | 10,867 | -0.03(-0.35%) |
Jul 25, 2018 | 8.934 | 9.248 | 8.934 | 9.060 | 9,886 | +0.14(+1.59%) |
Jul 24, 2018 | 9.028 | 9.028 | 8.902 | 8.918 | 5,234 | -0.05(-0.53%) |
Jul 23, 2018 | 8.902 | 8.991 | 8.902 | 8.965 | 15,092 | -0.03(-0.35%) |
Jul 20, 2018 | 9.060 | 9.151 | 8.997 | 8.997 | 2,376 | +0.06(+0.70%) |
Jul 19, 2018 | 9.028 | 9.087 | 8.934 | 8.934 | 8,085 | -0.08(-0.88%) |
Jul 18, 2018 | 9.091 | 9.185 | 8.997 | 9.014 | 9,176 | -0.23(-2.54%) |
Jul 17, 2018 | 9.280 | 9.280 | 9.185 | 9.248 | 3,894 | -0.06(-0.67%) |
Jul 16, 2018 | 9.481 | 9.481 | 9.310 | 9.310 | 4,475 | -0.19(-2.00%) |
Jul 13, 2018 | 9.594 | 9.594 | 9.500 | 9.500 | 1,619 | -0.09(-0.98%) |
Jul 12, 2018 | 9.752 | 9.752 | 9.594 | 9.594 | 1,883 | -0.03(-0.33%) |
Jul 11, 2018 | 9.500 | 9.783 | 9.500 | 9.626 | 8,859 | +0.19(+2.00%) |
Jul 10, 2018 | 9.060 | 9.437 | 9.060 | 9.437 | 8,244 | +0.44(+4.90%) |
Jul 09, 2018 | 9.154 | 9.154 | 8.839 | 8.997 | 29,640 | +0.16(+1.78%) |
Jul 06, 2018 | 9.028 | 9.028 | 8.839 | 8.839 | 56,241 | -0.19(-2.09%) |
Jul 05, 2018 | 9.055 | 9.055 | 9.028 | 9.028 | 1,877 | -0.04(-0.49%) |
Jul 03, 2018 | 9.072 | 9.072 | 9.072 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.028 | 9.091 | 9.028 | 9.091 | 3,450 | +0.06(+0.70%) |
Jun 29, 2018 | 9.280 | 9.343 | 8.965 | 9.028 | 13,020 | -0.53(-5.59%) |
Jun 28, 2018 | 9.657 | 9.657 | 9.563 | 9.563 | 26,531 | -0.01(-0.14%) |
Jun 27, 2018 | 9.576 | 9.670 | 9.576 | 9.576 | 4,165 | -0.03(-0.26%) |
Jun 26, 2018 | 9.620 | 9.620 | 9.593 | 9.602 | 9,557 | +0.03(+0.26%) |
Jun 25, 2018 | 9.576 | 9.620 | 9.576 | 9.576 | 10,670 | +0.00(+0.00%) |
Jun 22, 2018 | 9.576 | 9.618 | 9.576 | 9.576 | 3,249 | -0.03(-0.33%) |
Jun 21, 2018 | 9.580 | 9.608 | 9.576 | 9.608 | 18,941 | -0.01(-0.10%) |
Jun 20, 2018 | 9.576 | 9.635 | 9.576 | 9.617 | 1,581 | +0.01(+0.10%) |
Jun 19, 2018 | 9.587 | 9.608 | 9.576 | 9.608 | 8,322 | +0.00(+0.00%) |
Jun 18, 2018 | 9.576 | 9.608 | 9.576 | 9.608 | 4,040 | +0.00(+0.00%) |
Jun 15, 2018 | 9.608 | 9.608 | 9.608 | 2,267 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.639 | 9.677 | 9.608 | 9.608 | 923 | -0.04(-0.42%) |
Jun 13, 2018 | 9.670 | 9.670 | 9.580 | 9.648 | 5,510 | -0.02(-0.16%) |
Jun 12, 2018 | 9.605 | 9.670 | 9.576 | 9.664 | 13,135 | +0.06(+0.59%) |
Jun 11, 2018 | 9.667 | 9.667 | 9.608 | 9.608 | 2,278 | -0.02(-0.17%) |
Jun 08, 2018 | 9.608 | 9.624 | 9.608 | 9.624 | 2,169 | -0.05(-0.48%) |
Jun 07, 2018 | 9.576 | 9.670 | 9.576 | 9.670 | 12,519 | +0.03(+0.32%) |
Jun 06, 2018 | 9.639 | 9.639 | 2,840 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.608 | 9.608 | 9.576 | 9.576 | 3,351 | +0.00(+0.00%) |
Jun 04, 2018 | 9.576 | 9.596 | 9.576 | 9.576 | 4,086 | +0.00(+0.00%) |
Jun 01, 2018 | 9.576 | 9.639 | 9.576 | 9.576 | 7,809 | +0.06(+0.66%) |
May 31, 2018 | 9.451 | 9.566 | 9.451 | 9.514 | 6,949 | +0.06(+0.66%) |
May 30, 2018 | 9.361 | 9.451 | 9.361 | 9.451 | 24,108 | +0.16(+1.71%) |
May 29, 2018 | 9.448 | 9.448 | 9.262 | 9.293 | 10,791 | -0.09(-0.99%) |
May 25, 2018 | 9.386 | 9.386 | 9.386 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.317 | 9.355 | 9.293 | 9.296 | 1,780 | +0.03(+0.37%) |
May 23, 2018 | 9.389 | 9.458 | 9.262 | 9.262 | 3,399 | -0.06(-0.63%) |
May 22, 2018 | 9.324 | 9.324 | 9.262 | 9.321 | 11,723 | +0.03(+0.30%) |
May 21, 2018 | 9.324 | 9.439 | 9.293 | 9.293 | 8,444 | -0.03(-0.33%) |
May 18, 2018 | 9.386 | 9.386 | 9.262 | 9.324 | 10,471 | -0.21(-2.16%) |
May 17, 2018 | 9.479 | 9.550 | 9.479 | 9.530 | 2,617 | +0.08(+0.90%) |
May 16, 2018 | 9.448 | 9.510 | 9.445 | 9.445 | 7,464 | -0.10(-1.06%) |
May 15, 2018 | 9.448 | 9.546 | 9.448 | 9.546 | 1,275 | +0.02(+0.22%) |
May 14, 2018 | 9.448 | 9.526 | 9.448 | 9.526 | 8,622 | +0.08(+0.82%) |
May 11, 2018 | 9.448 | 9.573 | 9.448 | 9.448 | 3,454 | -0.16(-1.62%) |
May 10, 2018 | 9.557 | 9.604 | 9.467 | 9.604 | 3,140 | +0.07(+0.78%) |
May 09, 2018 | 9.479 | 9.573 | 9.479 | 9.530 | 6,478 | +0.02(+0.20%) |
May 08, 2018 | 9.635 | 9.635 | 9.479 | 9.510 | 1,396 | -0.04(-0.43%) |
May 07, 2018 | 9.635 | 9.635 | 9.551 | 9.551 | 1,583 | +0.02(+0.22%) |
May 04, 2018 | 9.479 | 9.616 | 9.479 | 9.530 | 3,970 | -0.10(-1.09%) |
May 03, 2018 | 9.479 | 9.635 | 9.479 | 9.635 | 18,441 | +0.06(+0.65%) |
May 02, 2018 | 9.573 | 9.573 | 9.573 | 9.573 | 815 | +0.00(+0.00%) |
May 01, 2018 | 9.448 | 9.635 | 9.448 | 9.573 | 4,200 | +0.09(+0.98%) |
Apr 30, 2018 | 9.697 | 9.728 | 9.479 | 9.479 | 9,687 | -0.28(-2.87%) |
Apr 27, 2018 | 9.651 | 9.790 | 9.651 | 9.759 | 894 | +0.07(+0.73%) |
Apr 26, 2018 | 9.750 | 9.750 | 9.568 | 9.688 | 14,866 | +0.12(+1.29%) |
Apr 25, 2018 | 9.565 | 9.688 | 9.517 | 9.565 | 6,370 | -0.12(-1.27%) |
Apr 24, 2018 | 9.349 | 9.719 | 9.349 | 9.688 | 7,008 | +0.37(+3.97%) |
Apr 23, 2018 | 9.287 | 9.380 | 9.287 | 9.318 | 10,680 | +0.03(+0.33%) |
Apr 20, 2018 | 9.688 | 9.843 | 9.287 | 9.287 | 26,310 | -0.22(-2.27%) |
Apr 19, 2018 | 9.503 | 9.503 | 9.414 | 9.503 | 12,080 | +0.03(+0.33%) |
Apr 18, 2018 | 9.554 | 9.577 | 9.431 | 9.472 | 26,897 | -0.01(-0.15%) |
Apr 17, 2018 | 9.596 | 9.596 | 9.423 | 9.487 | 14,025 | -0.17(-1.77%) |
Apr 16, 2018 | 9.657 | 9.719 | 9.611 | 9.657 | 7,993 | +0.12(+1.29%) |
Apr 13, 2018 | 9.503 | 9.627 | 9.472 | 9.534 | 8,000 | +0.15(+1.61%) |
Apr 12, 2018 | 9.290 | 9.534 | 9.290 | 9.383 | 6,781 | +0.06(+0.70%) |
Apr 11, 2018 | 9.241 | 9.318 | 9.225 | 9.318 | 9,272 | +0.19(+2.03%) |
Apr 10, 2018 | 9.102 | 9.318 | 9.102 | 9.133 | 14,103 | +0.06(+0.68%) |
Apr 09, 2018 | 9.071 | 9.249 | 9.037 | 9.071 | 5,399 | +0.09(+1.03%) |
Apr 06, 2018 | 8.948 | 9.009 | 8.948 | 8.979 | 1,327 | -0.06(-0.68%) |
Apr 05, 2018 | 8.948 | 9.102 | 8.948 | 9.040 | 10,240 | +0.06(+0.69%) |
Apr 04, 2018 | 9.044 | 9.044 | 8.917 | 8.979 | 4,146 | +0.00(+0.00%) |
Apr 03, 2018 | 9.195 | 9.256 | 8.855 | 8.979 | 30,344 | -0.25(-2.68%) |