Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.50 | 10.53 | 10.50 | 10.52 | 795,668 | +0.02(+0.15%) |
Apr 29, 2019 | 10.49 | 10.51 | 10.46 | 10.50 | 536,318 | +0.05(+0.45%) |
Apr 26, 2019 | 10.45 | 10.47 | 10.44 | 10.45 | 463,559 | +0.03(+0.30%) |
Apr 25, 2019 | 10.36 | 10.43 | 10.36 | 10.42 | 402,709 | +0.06(+0.61%) |
Apr 24, 2019 | 10.32 | 10.37 | 10.31 | 10.36 | 636,253 | +0.06(+0.61%) |
Apr 23, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 787,605 | +0.04(+0.38%) |
Apr 22, 2019 | 10.25 | 10.26 | 10.22 | 10.26 | 878,862 | +0.01(+0.08%) |
Apr 18, 2019 | 10.31 | 10.34 | 10.25 | 10.25 | 652,656 | -0.05(-0.46%) |
Apr 17, 2019 | 10.28 | 10.33 | 10.28 | 10.30 | 668,869 | +0.02(+0.23%) |
Apr 16, 2019 | 10.37 | 10.38 | 10.25 | 10.27 | 1,153,294 | -0.10(-0.99%) |
Apr 15, 2019 | 10.37 | 10.37 | 10.34 | 10.37 | 602,723 | +0.02(+0.23%) |
Apr 12, 2019 | 10.38 | 10.40 | 10.32 | 10.35 | 664,308 | -0.04(-0.43%) |
Apr 11, 2019 | 10.40 | 10.40 | 10.38 | 10.40 | 499,463 | +0.00(+0.00%) |
Apr 10, 2019 | 10.42 | 10.43 | 10.40 | 10.40 | 483,901 | -0.02(-0.15%) |
Apr 09, 2019 | 10.42 | 10.43 | 10.38 | 10.41 | 620,635 | +0.03(+0.30%) |
Apr 08, 2019 | 10.40 | 10.41 | 10.36 | 10.38 | 530,834 | +0.00(+0.00%) |
Apr 05, 2019 | 10.43 | 10.45 | 10.37 | 10.38 | 884,342 | -0.07(-0.68%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.45 | 10.45 | 607,342 | -0.04(-0.37%) |
Apr 03, 2019 | 10.49 | 10.51 | 10.46 | 10.49 | 568,301 | +0.01(+0.08%) |
Apr 02, 2019 | 10.47 | 10.51 | 10.47 | 10.48 | 732,505 | -0.02(-0.15%) |
Apr 01, 2019 | 10.50 | 10.51 | 10.47 | 10.50 | 487,209 | -0.01(-0.08%) |
Mar 29, 2019 | 10.51 | 10.51 | 10.47 | 10.51 | 332,931 | +0.01(+0.08%) |
Mar 28, 2019 | 10.51 | 10.52 | 10.49 | 10.50 | 553,938 | +0.00(+0.00%) |
Mar 27, 2019 | 10.51 | 10.52 | 10.49 | 10.50 | 456,042 | -0.01(-0.08%) |
Mar 26, 2019 | 10.49 | 10.52 | 10.49 | 10.51 | 419,529 | -0.01(-0.08%) |
Mar 25, 2019 | 10.52 | 10.53 | 10.50 | 10.51 | 566,439 | -0.01(-0.07%) |
Mar 22, 2019 | 10.48 | 10.54 | 10.48 | 10.52 | 572,520 | +0.05(+0.53%) |
Mar 21, 2019 | 10.46 | 10.50 | 10.44 | 10.47 | 419,764 | +0.01(+0.08%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.41 | 10.46 | 540,315 | +0.05(+0.45%) |
Mar 19, 2019 | 10.37 | 10.42 | 10.33 | 10.41 | 617,515 | +0.07(+0.68%) |
Mar 18, 2019 | 10.33 | 10.34 | 10.29 | 10.34 | 414,722 | +0.05(+0.46%) |
Mar 15, 2019 | 10.35 | 10.36 | 10.28 | 10.29 | 417,627 | -0.05(-0.46%) |
Mar 14, 2019 | 10.41 | 10.41 | 10.34 | 10.34 | 393,018 | -0.05(-0.50%) |
Mar 13, 2019 | 10.36 | 10.39 | 10.35 | 10.39 | 513,146 | +0.04(+0.38%) |
Mar 12, 2019 | 10.32 | 10.38 | 10.31 | 10.35 | 427,704 | +0.04(+0.38%) |
Mar 11, 2019 | 10.33 | 10.33 | 10.29 | 10.31 | 414,827 | +0.02(+0.15%) |
Mar 08, 2019 | 10.32 | 10.35 | 10.30 | 10.30 | 328,406 | -0.05(-0.53%) |
Mar 07, 2019 | 10.31 | 10.37 | 10.31 | 10.35 | 792,026 | +0.05(+0.53%) |
Mar 06, 2019 | 10.31 | 10.32 | 10.28 | 10.30 | 412,096 | -0.02(-0.15%) |
Mar 05, 2019 | 10.28 | 10.31 | 10.26 | 10.31 | 560,214 | +0.05(+0.46%) |
Mar 04, 2019 | 10.25 | 10.28 | 10.24 | 10.27 | 460,006 | +0.03(+0.31%) |
Mar 01, 2019 | 10.26 | 10.26 | 10.21 | 10.24 | 501,930 | +0.00(+0.00%) |
Feb 28, 2019 | 10.21 | 10.25 | 10.20 | 10.24 | 541,626 | +0.02(+0.15%) |
Feb 27, 2019 | 10.19 | 10.23 | 10.19 | 10.22 | 581,195 | +0.04(+0.39%) |
Feb 26, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 449,663 | +0.02(+0.23%) |
Feb 25, 2019 | 10.20 | 10.21 | 10.16 | 10.16 | 588,261 | -0.05(-0.46%) |
Feb 22, 2019 | 10.19 | 10.22 | 10.17 | 10.20 | 628,210 | +0.02(+0.15%) |
Feb 21, 2019 | 10.19 | 10.21 | 10.17 | 10.19 | 566,878 | -0.02(-0.23%) |
Feb 20, 2019 | 10.19 | 10.21 | 10.17 | 10.21 | 442,629 | +0.04(+0.38%) |
Feb 19, 2019 | 10.24 | 10.24 | 10.17 | 10.17 | 622,169 | -0.05(-0.46%) |
Feb 15, 2019 | 10.26 | 10.26 | 10.20 | 10.22 | 520,061 | -0.03(-0.31%) |
Feb 14, 2019 | 10.23 | 10.27 | 10.20 | 10.25 | 666,734 | +0.04(+0.41%) |
Feb 13, 2019 | 10.18 | 10.21 | 10.16 | 10.21 | 431,220 | +0.03(+0.31%) |
Feb 12, 2019 | 10.16 | 10.19 | 10.16 | 10.18 | 460,455 | +0.01(+0.08%) |
Feb 11, 2019 | 10.19 | 10.20 | 10.16 | 10.17 | 469,877 | -0.01(-0.08%) |
Feb 08, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 269,751 | +0.05(+0.54%) |
Feb 07, 2019 | 10.09 | 10.13 | 10.09 | 10.12 | 477,228 | +0.02(+0.15%) |
Feb 06, 2019 | 10.09 | 10.12 | 10.07 | 10.11 | 575,012 | +0.04(+0.39%) |
Feb 05, 2019 | 10.08 | 10.09 | 10.05 | 10.07 | 702,716 | +0.01(+0.08%) |
Feb 04, 2019 | 10.08 | 10.09 | 10.05 | 10.06 | 690,028 | +0.02(+0.16%) |
Feb 01, 2019 | 10.03 | 10.12 | 10.03 | 10.05 | 854,385 | +0.02(+0.16%) |
Jan 31, 2019 | 9.984 | 10.05 | 9.976 | 10.03 | 1,049,797 | +0.05(+0.55%) |
Jan 30, 2019 | 9.984 | 9.999 | 9.952 | 9.976 | 773,003 | +0.01(+0.08%) |
Jan 29, 2019 | 9.960 | 9.984 | 9.952 | 9.968 | 684,732 | -0.01(-0.08%) |
Jan 28, 2019 | 10.03 | 10.04 | 9.960 | 9.976 | 880,470 | -0.06(-0.62%) |
Jan 25, 2019 | 10.09 | 10.11 | 10.02 | 10.04 | 650,148 | -0.04(-0.39%) |
Jan 24, 2019 | 10.05 | 10.11 | 10.05 | 10.08 | 1,115,831 | +0.04(+0.39%) |
Jan 23, 2019 | 10.01 | 10.04 | 9.995 | 10.04 | 825,498 | +0.04(+0.39%) |
Jan 22, 2019 | 9.984 | 10.02 | 9.960 | 9.999 | 924,122 | +0.02(+0.16%) |
Jan 18, 2019 | 9.952 | 9.999 | 9.929 | 9.984 | 761,177 | +0.03(+0.31%) |
Jan 17, 2019 | 10.01 | 10.01 | 9.945 | 9.952 | 724,718 | -0.05(-0.47%) |
Jan 16, 2019 | 9.960 | 9.999 | 9.960 | 9.999 | 394,732 | +0.03(+0.31%) |
Jan 15, 2019 | 9.984 | 9.999 | 9.945 | 9.968 | 611,121 | +0.00(+0.00%) |
Jan 14, 2019 | 9.945 | 9.991 | 9.937 | 9.968 | 1,102,616 | -0.01(-0.05%) |
Jan 11, 2019 | 9.880 | 9.989 | 9.872 | 9.973 | 974,217 | +0.12(+1.18%) |
Jan 10, 2019 | 9.810 | 9.880 | 9.810 | 9.857 | 513,479 | +0.04(+0.40%) |
Jan 09, 2019 | 9.880 | 9.911 | 9.818 | 9.818 | 928,195 | -0.06(-0.63%) |
Jan 08, 2019 | 9.864 | 9.888 | 9.833 | 9.880 | 729,977 | +0.06(+0.63%) |
Jan 07, 2019 | 9.802 | 9.849 | 9.795 | 9.818 | 1,082,857 | +0.06(+0.64%) |
Jan 04, 2019 | 9.740 | 9.763 | 9.694 | 9.756 | 836,330 | -0.01(-0.08%) |
Jan 03, 2019 | 9.717 | 9.779 | 9.717 | 9.763 | 938,616 | +0.05(+0.56%) |
Jan 02, 2019 | 9.562 | 9.709 | 9.554 | 9.709 | 558,280 | +0.15(+1.54%) |
Dec 31, 2018 | 9.577 | 9.593 | 9.499 | 9.562 | 2,948,658 | -0.01(-0.08%) |
Dec 28, 2018 | 9.523 | 9.577 | 9.499 | 9.569 | 2,636,707 | +0.03(+0.33%) |
Dec 27, 2018 | 9.468 | 9.546 | 9.468 | 9.538 | 1,978,031 | +0.06(+0.66%) |
Dec 26, 2018 | 9.554 | 9.593 | 9.461 | 9.476 | 1,853,335 | -0.08(-0.81%) |
Dec 24, 2018 | 9.577 | 9.593 | 9.546 | 9.554 | 1,095,109 | -0.05(-0.57%) |
Dec 21, 2018 | 9.530 | 9.647 | 9.507 | 9.608 | 1,577,132 | +0.04(+0.41%) |
Dec 20, 2018 | 9.616 | 9.647 | 9.569 | 9.569 | 2,295,228 | -0.04(-0.40%) |
Dec 19, 2018 | 9.530 | 9.631 | 9.515 | 9.608 | 1,364,823 | +0.09(+0.90%) |
Dec 18, 2018 | 9.492 | 9.562 | 9.492 | 9.523 | 1,593,287 | +0.03(+0.33%) |
Dec 17, 2018 | 9.530 | 9.569 | 9.492 | 9.492 | 1,765,047 | -0.04(-0.41%) |
Dec 14, 2018 | 9.577 | 9.600 | 9.476 | 9.530 | 1,411,694 | -0.05(-0.49%) |
Dec 13, 2018 | 9.600 | 9.631 | 9.573 | 9.577 | 1,458,583 | -0.03(-0.30%) |
Dec 12, 2018 | 9.644 | 9.648 | 9.574 | 9.605 | 1,674,372 | -0.03(-0.32%) |
Dec 11, 2018 | 9.714 | 9.745 | 9.613 | 9.636 | 1,647,212 | -0.08(-0.80%) |
Dec 10, 2018 | 9.698 | 9.729 | 9.690 | 9.714 | 1,213,159 | +0.03(+0.32%) |
Dec 07, 2018 | 9.683 | 9.706 | 9.663 | 9.683 | 935,762 | +0.00(+0.00%) |
Dec 06, 2018 | 9.636 | 9.714 | 9.636 | 9.683 | 1,302,940 | -0.01(-0.08%) |
Dec 04, 2018 | 9.629 | 9.690 | 9.629 | 9.690 | 1,117,691 | +0.08(+0.80%) |
Dec 03, 2018 | 9.652 | 9.652 | 9.582 | 9.613 | 965,044 | +0.00(+0.00%) |
Nov 30, 2018 | 9.582 | 9.621 | 9.559 | 9.613 | 867,490 | +0.03(+0.32%) |
Nov 29, 2018 | 9.497 | 9.590 | 9.497 | 9.582 | 1,196,670 | +0.07(+0.73%) |
Nov 28, 2018 | 9.420 | 9.520 | 9.366 | 9.513 | 1,530,281 | +0.12(+1.32%) |
Nov 27, 2018 | 9.350 | 9.397 | 9.350 | 9.389 | 839,333 | +0.02(+0.25%) |
Nov 26, 2018 | 9.404 | 9.404 | 9.354 | 9.366 | 702,715 | -0.02(-0.25%) |
Nov 23, 2018 | 9.397 | 9.397 | 9.366 | 9.389 | 415,966 | +0.00(+0.00%) |
Nov 21, 2018 | 9.389 | 9.389 | 9.389 | 0 | -0.02(-0.25%) | |
Nov 20, 2018 | 9.466 | 9.466 | 9.397 | 9.412 | 748,368 | -0.05(-0.57%) |
Nov 19, 2018 | 9.497 | 9.528 | 9.466 | 9.466 | 765,177 | -0.05(-0.49%) |
Nov 16, 2018 | 9.528 | 9.528 | 9.489 | 9.513 | 1,054,850 | +0.01(+0.08%) |
Nov 15, 2018 | 9.520 | 9.536 | 9.505 | 9.505 | 1,186,635 | -0.02(-0.16%) |
Nov 14, 2018 | 9.536 | 9.536 | 9.489 | 9.520 | 661,520 | -0.01(-0.05%) |
Nov 13, 2018 | 9.471 | 9.541 | 9.456 | 9.525 | 866,206 | +0.05(+0.57%) |
Nov 12, 2018 | 9.448 | 9.479 | 9.433 | 9.471 | 1,005,118 | +0.02(+0.16%) |
Nov 09, 2018 | 9.464 | 9.471 | 9.441 | 9.456 | 745,290 | +0.00(+0.00%) |
Nov 08, 2018 | 9.410 | 9.456 | 9.402 | 9.456 | 880,504 | +0.05(+0.49%) |
Nov 07, 2018 | 9.348 | 9.410 | 9.348 | 9.410 | 1,055,031 | +0.06(+0.66%) |
Nov 06, 2018 | 9.317 | 9.356 | 9.317 | 9.348 | 1,097,023 | +0.01(+0.08%) |
Nov 05, 2018 | 9.294 | 9.356 | 9.287 | 9.341 | 900,941 | +0.03(+0.33%) |
Nov 02, 2018 | 9.317 | 9.333 | 9.287 | 9.310 | 1,107,091 | -0.02(-0.25%) |
Nov 01, 2018 | 9.325 | 9.341 | 9.310 | 9.333 | 909,476 | -0.01(-0.08%) |
Oct 31, 2018 | 9.333 | 9.341 | 9.302 | 9.341 | 855,600 | +0.01(+0.08%) |
Oct 30, 2018 | 9.310 | 9.348 | 9.310 | 9.333 | 867,221 | -0.02(-0.16%) |
Oct 29, 2018 | 9.364 | 9.371 | 9.333 | 9.348 | 863,123 | -0.05(-0.49%) |
Oct 26, 2018 | 9.379 | 9.433 | 9.371 | 9.394 | 1,138,389 | -0.01(-0.08%) |
Oct 25, 2018 | 9.348 | 9.410 | 9.310 | 9.402 | 1,486,502 | +0.02(+0.25%) |
Oct 24, 2018 | 9.364 | 9.394 | 9.325 | 9.379 | 932,058 | +0.02(+0.16%) |
Oct 23, 2018 | 9.364 | 9.382 | 9.333 | 9.364 | 882,212 | +0.02(+0.25%) |
Oct 22, 2018 | 9.333 | 9.356 | 9.333 | 9.341 | 666,232 | +0.01(+0.08%) |
Oct 19, 2018 | 9.333 | 9.356 | 9.317 | 9.333 | 880,349 | -0.01(-0.08%) |
Oct 18, 2018 | 9.341 | 9.348 | 9.302 | 9.341 | 939,528 | -0.02(-0.16%) |
Oct 17, 2018 | 9.356 | 9.394 | 9.310 | 9.356 | 801,821 | +0.04(+0.41%) |
Oct 16, 2018 | 9.287 | 9.341 | 9.279 | 9.317 | 958,531 | +0.05(+0.50%) |
Oct 15, 2018 | 9.287 | 9.317 | 9.264 | 9.271 | 966,781 | -0.02(-0.17%) |
Oct 12, 2018 | 9.302 | 9.333 | 9.279 | 9.287 | 813,469 | -0.01(-0.14%) |
Oct 11, 2018 | 9.261 | 9.299 | 9.253 | 9.299 | 1,231,532 | +0.02(+0.17%) |
Oct 10, 2018 | 9.315 | 9.315 | 9.269 | 9.284 | 1,156,725 | -0.06(-0.66%) |
Oct 09, 2018 | 9.330 | 9.399 | 9.315 | 9.345 | 1,106,567 | +0.02(+0.25%) |
Oct 08, 2018 | 9.353 | 9.391 | 9.322 | 9.322 | 1,666,197 | -0.06(-0.65%) |
Oct 05, 2018 | 9.384 | 9.399 | 9.353 | 9.384 | 2,146,120 | -0.04(-0.41%) |
Oct 04, 2018 | 9.568 | 9.598 | 9.399 | 9.422 | 1,801,658 | -0.18(-1.84%) |
Oct 03, 2018 | 9.683 | 9.683 | 9.583 | 9.598 | 906,777 | -0.08(-0.87%) |
Oct 02, 2018 | 9.683 | 9.744 | 9.660 | 9.683 | 386,959 | +0.00(+0.00%) |
Oct 01, 2018 | 9.713 | 9.735 | 9.667 | 9.683 | 527,233 | -0.02(-0.24%) |
Sep 28, 2018 | 9.667 | 9.706 | 9.660 | 9.706 | 632,240 | +0.05(+0.56%) |
Sep 27, 2018 | 9.598 | 9.690 | 9.598 | 9.652 | 672,881 | +0.04(+0.40%) |
Sep 26, 2018 | 9.606 | 9.660 | 9.568 | 9.614 | 884,107 | +0.01(+0.08%) |
Sep 25, 2018 | 9.660 | 9.667 | 9.583 | 9.606 | 1,369,090 | -0.05(-0.48%) |
Sep 24, 2018 | 9.729 | 9.737 | 9.652 | 9.652 | 666,665 | -0.08(-0.79%) |
Sep 21, 2018 | 9.752 | 9.759 | 9.721 | 9.729 | 525,801 | -0.05(-0.55%) |
Sep 20, 2018 | 9.790 | 9.821 | 9.756 | 9.782 | 792,549 | -0.01(-0.08%) |
Sep 19, 2018 | 9.790 | 9.828 | 9.790 | 9.790 | 384,733 | -0.02(-0.16%) |
Sep 18, 2018 | 9.767 | 9.836 | 9.759 | 9.805 | 530,553 | +0.02(+0.24%) |
Sep 17, 2018 | 9.851 | 9.867 | 9.782 | 9.782 | 710,319 | -0.08(-0.85%) |
Sep 14, 2018 | 9.905 | 9.920 | 9.867 | 9.867 | 529,714 | -0.08(-0.77%) |
Sep 13, 2018 | 9.913 | 9.951 | 9.905 | 9.943 | 442,873 | +0.05(+0.49%) |
Sep 12, 2018 | 9.895 | 9.917 | 9.887 | 9.895 | 430,505 | -0.01(-0.08%) |
Sep 11, 2018 | 9.925 | 9.940 | 9.902 | 9.902 | 385,608 | -0.03(-0.31%) |
Sep 10, 2018 | 9.925 | 9.963 | 9.925 | 9.933 | 420,164 | -0.01(-0.08%) |
Sep 07, 2018 | 9.925 | 9.948 | 9.902 | 9.940 | 548,544 | +0.01(+0.08%) |
Sep 06, 2018 | 9.856 | 9.944 | 9.856 | 9.933 | 1,215,794 | +0.07(+0.70%) |
Sep 05, 2018 | 9.864 | 9.895 | 9.849 | 9.864 | 458,241 | +0.00(+0.00%) |
Sep 04, 2018 | 9.879 | 9.895 | 9.856 | 9.864 | 474,433 | -0.02(-0.23%) |
Aug 31, 2018 | 9.887 | 9.887 | 9.887 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 9.879 | 9.910 | 9.879 | 9.895 | 446,161 | +0.02(+0.15%) |
Aug 29, 2018 | 9.872 | 9.895 | 9.864 | 9.879 | 443,999 | +0.00(+0.00%) |
Aug 28, 2018 | 9.872 | 9.887 | 9.864 | 9.879 | 378,658 | +0.01(+0.08%) |
Aug 27, 2018 | 9.872 | 9.890 | 9.864 | 9.872 | 406,898 | +0.00(+0.00%) |
Aug 24, 2018 | 9.879 | 9.895 | 9.864 | 9.872 | 290,382 | -0.01(-0.08%) |
Aug 23, 2018 | 9.879 | 9.902 | 9.879 | 9.879 | 322,291 | +0.00(+0.00%) |
Aug 22, 2018 | 9.902 | 9.910 | 9.872 | 9.879 | 429,960 | +0.00(+0.00%) |
Aug 21, 2018 | 9.887 | 9.895 | 9.872 | 9.879 | 402,112 | -0.03(-0.31%) |
Aug 20, 2018 | 9.887 | 9.910 | 9.872 | 9.910 | 387,379 | +0.02(+0.23%) |
Aug 17, 2018 | 9.887 | 9.910 | 9.872 | 9.887 | 428,828 | +0.01(+0.08%) |
Aug 16, 2018 | 9.918 | 9.933 | 9.872 | 9.879 | 400,276 | -0.04(-0.38%) |
Aug 15, 2018 | 9.895 | 9.925 | 9.879 | 9.918 | 327,407 | +0.02(+0.23%) |
Aug 14, 2018 | 9.895 | 9.902 | 9.876 | 9.895 | 274,092 | +0.03(+0.26%) |
Aug 13, 2018 | 9.884 | 9.899 | 9.861 | 9.869 | 315,332 | -0.02(-0.15%) |
Aug 10, 2018 | 9.854 | 9.884 | 9.846 | 9.884 | 254,495 | +0.02(+0.23%) |
Aug 09, 2018 | 9.846 | 9.869 | 9.831 | 9.861 | 528,311 | +0.01(+0.08%) |
Aug 08, 2018 | 9.899 | 9.907 | 9.854 | 9.854 | 423,447 | -0.06(-0.61%) |
Aug 07, 2018 | 9.922 | 9.922 | 9.892 | 9.915 | 318,379 | +0.02(+0.15%) |
Aug 06, 2018 | 9.937 | 9.937 | 9.892 | 9.899 | 431,253 | -0.03(-0.31%) |
Aug 03, 2018 | 9.892 | 9.937 | 9.877 | 9.930 | 340,905 | +0.02(+0.15%) |
Aug 02, 2018 | 9.854 | 9.922 | 9.854 | 9.915 | 451,493 | +0.06(+0.62%) |
Aug 01, 2018 | 9.877 | 9.891 | 9.846 | 9.854 | 554,229 | -0.02(-0.23%) |
Jul 31, 2018 | 9.861 | 9.877 | 9.854 | 9.877 | 439,279 | +0.02(+0.23%) |
Jul 30, 2018 | 9.892 | 9.899 | 9.831 | 9.854 | 415,910 | -0.05(-0.46%) |
Jul 27, 2018 | 9.915 | 9.915 | 9.884 | 9.899 | 249,497 | +0.00(+0.00%) |
Jul 26, 2018 | 9.907 | 9.915 | 9.884 | 9.899 | 250,342 | -0.01(-0.08%) |
Jul 25, 2018 | 9.922 | 9.930 | 9.899 | 9.907 | 318,206 | -0.02(-0.23%) |
Jul 24, 2018 | 9.922 | 9.937 | 9.907 | 9.930 | 300,127 | +0.00(+0.00%) |
Jul 23, 2018 | 9.915 | 9.937 | 9.907 | 9.930 | 399,372 | +0.01(+0.08%) |
Jul 20, 2018 | 9.907 | 9.934 | 9.907 | 9.922 | 298,113 | +0.01(+0.08%) |
Jul 19, 2018 | 9.915 | 9.931 | 9.899 | 9.915 | 364,867 | -0.02(-0.23%) |
Jul 18, 2018 | 9.869 | 9.953 | 9.846 | 9.937 | 959,506 | +0.08(+0.77%) |
Jul 17, 2018 | 9.869 | 9.899 | 9.846 | 9.861 | 415,439 | -0.01(-0.08%) |
Jul 16, 2018 | 9.846 | 9.877 | 9.846 | 9.869 | 353,755 | +0.00(+0.00%) |
Jul 13, 2018 | 9.846 | 9.884 | 9.831 | 9.869 | 536,559 | +0.02(+0.23%) |
Jul 12, 2018 | 9.846 | 9.861 | 9.831 | 9.846 | 456,041 | +0.00(+0.03%) |
Jul 11, 2018 | 9.821 | 9.859 | 9.813 | 9.844 | 502,606 | +0.02(+0.23%) |
Jul 10, 2018 | 9.828 | 9.866 | 9.821 | 9.821 | 322,227 | -0.02(-0.15%) |
Jul 09, 2018 | 9.844 | 9.866 | 9.836 | 9.836 | 294,560 | -0.02(-0.23%) |
Jul 06, 2018 | 9.844 | 9.859 | 9.836 | 9.859 | 457,622 | +0.02(+0.23%) |
Jul 05, 2018 | 9.851 | 9.851 | 9.828 | 9.836 | 520,753 | -0.03(-0.31%) |
Jul 03, 2018 | 9.866 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.881 | 9.912 | 9.858 | 9.866 | 490,187 | +0.02(+0.15%) |
Jun 29, 2018 | 9.851 | 9.874 | 9.851 | 9.851 | 247,175 | +0.00(+0.00%) |
Jun 28, 2018 | 9.851 | 9.889 | 9.836 | 9.851 | 384,427 | +0.00(+0.00%) |
Jun 27, 2018 | 9.836 | 9.851 | 9.828 | 9.851 | 519,731 | +0.01(+0.08%) |
Jun 26, 2018 | 9.798 | 9.844 | 9.798 | 9.844 | 414,690 | +0.05(+0.46%) |
Jun 25, 2018 | 9.806 | 9.821 | 9.798 | 9.798 | 482,753 | -0.01(-0.08%) |
Jun 22, 2018 | 9.828 | 9.834 | 9.798 | 9.806 | 421,382 | -0.01(-0.08%) |
Jun 21, 2018 | 9.828 | 9.844 | 9.813 | 9.813 | 454,055 | +0.00(+0.00%) |
Jun 20, 2018 | 9.813 | 9.832 | 9.806 | 9.813 | 466,797 | -0.01(-0.08%) |
Jun 19, 2018 | 9.806 | 9.844 | 9.786 | 9.821 | 410,728 | +0.02(+0.15%) |
Jun 18, 2018 | 9.798 | 9.811 | 9.768 | 9.806 | 336,103 | +0.03(+0.31%) |
Jun 15, 2018 | 9.828 | 9.753 | 9.775 | 461,119 | -0.05(-0.54%) | |
Jun 14, 2018 | 9.798 | 9.828 | 9.757 | 9.828 | 330,886 | +0.07(+0.73%) |
Jun 13, 2018 | 9.795 | 9.841 | 9.758 | 9.758 | 438,622 | -0.05(-0.54%) |
Jun 12, 2018 | 9.773 | 9.810 | 9.773 | 9.810 | 434,297 | +0.03(+0.31%) |
Jun 11, 2018 | 9.788 | 9.795 | 9.765 | 9.780 | 432,198 | -0.01(-0.08%) |
Jun 08, 2018 | 9.795 | 9.818 | 9.780 | 9.788 | 391,805 | -0.02(-0.15%) |
Jun 07, 2018 | 9.758 | 9.803 | 9.743 | 9.803 | 548,855 | +0.05(+0.46%) |
Jun 06, 2018 | 9.780 | 9.758 | 446,223 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.803 | 9.817 | 9.765 | 9.780 | 370,330 | -0.04(-0.38%) |
Jun 04, 2018 | 9.825 | 9.833 | 9.803 | 9.818 | 659,342 | -0.02(-0.15%) |
Jun 01, 2018 | 9.841 | 9.856 | 9.818 | 9.833 | 588,114 | +0.00(+0.00%) |
May 31, 2018 | 9.795 | 9.841 | 9.780 | 9.833 | 942,932 | +0.05(+0.54%) |
May 30, 2018 | 9.795 | 9.803 | 9.765 | 9.780 | 636,812 | -0.02(-0.15%) |
May 29, 2018 | 9.788 | 9.810 | 9.780 | 9.795 | 784,650 | +0.02(+0.23%) |
May 25, 2018 | 9.773 | 9.773 | 9.773 | 0 | +0.05(+0.47%) | |
May 24, 2018 | 9.712 | 9.758 | 9.711 | 9.727 | 415,792 | +0.03(+0.31%) |
May 23, 2018 | 9.675 | 9.719 | 9.660 | 9.697 | 519,702 | +0.03(+0.31%) |
May 22, 2018 | 9.675 | 9.682 | 9.652 | 9.667 | 400,702 | -0.01(-0.08%) |
May 21, 2018 | 9.675 | 9.690 | 9.647 | 9.675 | 586,322 | +0.01(+0.08%) |
May 18, 2018 | 9.652 | 9.675 | 9.637 | 9.667 | 421,167 | +0.01(+0.08%) |
May 17, 2018 | 9.682 | 9.682 | 9.652 | 9.660 | 352,982 | -0.02(-0.16%) |
May 16, 2018 | 9.705 | 9.705 | 9.667 | 9.675 | 652,536 | -0.01(-0.08%) |
May 15, 2018 | 9.735 | 9.743 | 9.682 | 9.682 | 619,832 | -0.08(-0.77%) |
May 14, 2018 | 9.750 | 9.765 | 9.743 | 9.758 | 300,784 | +0.03(+0.29%) |
May 11, 2018 | 9.736 | 9.744 | 9.714 | 9.729 | 385,020 | -0.01(-0.08%) |
May 10, 2018 | 9.706 | 9.744 | 9.706 | 9.736 | 439,734 | +0.04(+0.39%) |
May 09, 2018 | 9.699 | 9.706 | 9.684 | 9.699 | 353,510 | -0.01(-0.08%) |
May 08, 2018 | 9.699 | 9.714 | 9.691 | 9.706 | 525,891 | +0.00(+0.00%) |
May 07, 2018 | 9.714 | 9.729 | 9.699 | 9.706 | 415,015 | -0.01(-0.08%) |
May 04, 2018 | 9.691 | 9.714 | 9.680 | 9.714 | 459,206 | +0.03(+0.31%) |
May 03, 2018 | 9.646 | 9.699 | 9.646 | 9.684 | 417,436 | +0.03(+0.31%) |
May 02, 2018 | 9.601 | 9.669 | 9.601 | 9.654 | 497,420 | +0.04(+0.39%) |