Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.987 | 10.05 | 9.971 | 10.05 | 136,934 | +0.07(+0.72%) |
Apr 29, 2019 | 9.923 | 9.979 | 9.898 | 9.979 | 117,271 | +0.06(+0.56%) |
Apr 26, 2019 | 9.891 | 9.963 | 9.851 | 9.923 | 93,048 | +0.07(+0.73%) |
Apr 25, 2019 | 9.867 | 9.867 | 9.843 | 9.851 | 88,790 | +0.00(+0.00%) |
Apr 24, 2019 | 9.811 | 9.867 | 9.811 | 9.851 | 147,211 | +0.04(+0.41%) |
Apr 23, 2019 | 9.811 | 9.867 | 9.810 | 9.811 | 78,449 | +0.00(+0.00%) |
Apr 22, 2019 | 9.859 | 9.875 | 9.771 | 9.811 | 61,067 | -0.03(-0.33%) |
Apr 18, 2019 | 9.819 | 9.875 | 9.819 | 9.843 | 73,538 | +0.02(+0.16%) |
Apr 17, 2019 | 9.819 | 9.843 | 9.819 | 9.827 | 35,085 | +0.00(+0.00%) |
Apr 16, 2019 | 9.843 | 9.883 | 9.803 | 9.827 | 82,657 | -0.06(-0.57%) |
Apr 15, 2019 | 9.859 | 9.883 | 9.835 | 9.883 | 58,061 | +0.02(+0.16%) |
Apr 12, 2019 | 9.875 | 9.883 | 9.843 | 9.867 | 52,777 | -0.03(-0.30%) |
Apr 11, 2019 | 9.889 | 9.913 | 9.873 | 9.897 | 70,368 | +0.01(+0.08%) |
Apr 10, 2019 | 9.897 | 9.905 | 9.889 | 9.889 | 55,864 | -0.01(-0.08%) |
Apr 09, 2019 | 9.881 | 9.905 | 9.873 | 9.897 | 68,810 | +0.02(+0.16%) |
Apr 08, 2019 | 9.849 | 9.881 | 9.849 | 9.881 | 56,038 | +0.03(+0.32%) |
Apr 05, 2019 | 9.849 | 9.857 | 9.833 | 9.849 | 39,907 | -0.01(-0.08%) |
Apr 04, 2019 | 9.857 | 9.865 | 9.841 | 9.857 | 60,215 | +0.00(+0.00%) |
Apr 03, 2019 | 9.841 | 9.857 | 9.833 | 9.857 | 59,107 | +0.02(+0.16%) |
Apr 02, 2019 | 9.833 | 9.843 | 9.821 | 9.841 | 96,950 | +0.03(+0.32%) |
Apr 01, 2019 | 9.825 | 9.841 | 9.785 | 9.809 | 76,922 | +0.00(+0.00%) |
Mar 29, 2019 | 9.801 | 9.825 | 9.753 | 9.809 | 120,474 | -0.02(-0.16%) |
Mar 28, 2019 | 9.849 | 9.849 | 9.809 | 9.825 | 142,624 | +0.01(+0.08%) |
Mar 27, 2019 | 9.817 | 9.849 | 9.801 | 9.817 | 71,458 | -0.01(-0.08%) |
Mar 26, 2019 | 9.841 | 9.841 | 9.793 | 9.825 | 28,908 | +0.01(+0.08%) |
Mar 25, 2019 | 9.841 | 9.857 | 9.809 | 9.817 | 134,633 | -0.02(-0.16%) |
Mar 22, 2019 | 9.817 | 9.833 | 9.779 | 9.833 | 63,751 | +0.07(+0.73%) |
Mar 21, 2019 | 9.745 | 9.785 | 9.714 | 9.761 | 86,649 | +0.01(+0.08%) |
Mar 20, 2019 | 9.682 | 9.753 | 9.674 | 9.753 | 88,670 | +0.06(+0.58%) |
Mar 19, 2019 | 9.682 | 9.715 | 9.674 | 9.698 | 82,361 | +0.01(+0.08%) |
Mar 18, 2019 | 9.658 | 9.706 | 9.650 | 9.690 | 60,815 | +0.01(+0.08%) |
Mar 15, 2019 | 9.706 | 9.721 | 9.682 | 9.682 | 114,576 | -0.02(-0.16%) |
Mar 14, 2019 | 9.730 | 9.761 | 9.698 | 9.698 | 44,807 | -0.05(-0.47%) |
Mar 13, 2019 | 9.728 | 9.767 | 9.728 | 9.743 | 66,272 | +0.00(+0.00%) |
Mar 12, 2019 | 9.696 | 9.775 | 9.672 | 9.743 | 131,748 | +0.05(+0.49%) |
Mar 11, 2019 | 9.712 | 9.736 | 9.696 | 9.696 | 21,979 | -0.02(-0.16%) |
Mar 08, 2019 | 9.712 | 9.728 | 9.680 | 9.712 | 29,845 | +0.02(+0.16%) |
Mar 07, 2019 | 9.688 | 9.696 | 9.680 | 9.696 | 43,842 | +0.00(+0.00%) |
Mar 06, 2019 | 9.680 | 9.720 | 9.632 | 9.696 | 97,773 | +0.02(+0.25%) |
Mar 05, 2019 | 9.712 | 9.720 | 9.664 | 9.672 | 88,804 | -0.04(-0.41%) |
Mar 04, 2019 | 9.704 | 9.720 | 9.696 | 9.712 | 69,674 | +0.02(+0.25%) |
Mar 01, 2019 | 9.664 | 9.696 | 9.648 | 9.688 | 66,994 | +0.03(+0.33%) |
Feb 28, 2019 | 9.696 | 9.696 | 9.632 | 9.656 | 48,629 | -0.01(-0.08%) |
Feb 27, 2019 | 9.648 | 9.672 | 9.616 | 9.664 | 71,328 | +0.04(+0.41%) |
Feb 26, 2019 | 9.616 | 9.640 | 9.569 | 9.624 | 80,299 | +0.03(+0.33%) |
Feb 25, 2019 | 9.608 | 9.640 | 9.585 | 9.593 | 66,409 | -0.03(-0.33%) |
Feb 22, 2019 | 9.616 | 9.640 | 9.601 | 9.624 | 81,980 | +0.03(+0.33%) |
Feb 21, 2019 | 9.608 | 9.608 | 9.589 | 9.593 | 26,082 | -0.02(-0.25%) |
Feb 20, 2019 | 9.616 | 9.632 | 9.585 | 9.616 | 74,159 | +0.00(+0.00%) |
Feb 19, 2019 | 9.608 | 9.616 | 9.561 | 9.616 | 50,645 | +0.02(+0.17%) |
Feb 15, 2019 | 9.616 | 9.640 | 9.601 | 9.601 | 38,660 | -0.01(-0.12%) |
Feb 14, 2019 | 9.648 | 9.651 | 9.608 | 9.612 | 79,100 | -0.01(-0.10%) |
Feb 13, 2019 | 9.646 | 9.646 | 9.614 | 9.622 | 95,657 | -0.04(-0.38%) |
Feb 12, 2019 | 9.670 | 9.678 | 9.646 | 9.659 | 106,089 | -0.03(-0.28%) |
Feb 11, 2019 | 9.575 | 9.694 | 9.543 | 9.686 | 469,078 | +0.11(+1.16%) |
Feb 08, 2019 | 9.456 | 9.575 | 9.456 | 9.575 | 133,196 | +0.09(+0.94%) |
Feb 07, 2019 | 9.480 | 9.488 | 9.455 | 9.486 | 104,224 | +0.02(+0.23%) |
Feb 06, 2019 | 9.480 | 9.496 | 9.456 | 9.464 | 39,946 | -0.02(-0.25%) |
Feb 05, 2019 | 9.440 | 9.488 | 9.440 | 9.488 | 98,561 | +0.06(+0.67%) |
Feb 04, 2019 | 9.448 | 9.472 | 9.408 | 9.425 | 251,339 | -0.02(-0.17%) |
Feb 01, 2019 | 9.440 | 9.472 | 9.440 | 9.440 | 82,647 | +0.00(+0.00%) |
Jan 31, 2019 | 9.401 | 9.440 | 9.390 | 9.440 | 155,876 | +0.04(+0.42%) |
Jan 30, 2019 | 9.401 | 9.401 | 9.338 | 9.401 | 80,579 | +0.02(+0.25%) |
Jan 29, 2019 | 9.385 | 9.401 | 9.369 | 9.377 | 51,595 | -0.01(-0.08%) |
Jan 28, 2019 | 9.361 | 9.385 | 9.345 | 9.385 | 139,469 | +0.03(+0.34%) |
Jan 25, 2019 | 9.361 | 9.361 | 9.338 | 9.353 | 22,999 | -0.01(-0.08%) |
Jan 24, 2019 | 9.330 | 9.362 | 9.314 | 9.361 | 149,625 | +0.03(+0.34%) |
Jan 23, 2019 | 9.330 | 9.330 | 9.306 | 9.330 | 62,952 | -0.01(-0.08%) |
Jan 22, 2019 | 9.353 | 9.353 | 9.330 | 9.338 | 45,722 | -0.01(-0.08%) |
Jan 18, 2019 | 9.345 | 9.345 | 9.322 | 9.345 | 143,305 | +0.00(+0.00%) |
Jan 17, 2019 | 9.353 | 9.361 | 9.330 | 9.345 | 122,900 | +0.00(+0.00%) |
Jan 16, 2019 | 9.338 | 9.361 | 9.338 | 9.345 | 95,115 | +0.00(+0.00%) |
Jan 15, 2019 | 9.338 | 9.353 | 9.330 | 9.345 | 33,833 | +0.01(+0.08%) |
Jan 14, 2019 | 9.345 | 9.345 | 9.322 | 9.338 | 87,013 | +0.02(+0.19%) |
Jan 11, 2019 | 9.304 | 9.359 | 9.296 | 9.320 | 83,706 | +0.02(+0.17%) |
Jan 10, 2019 | 9.296 | 9.312 | 9.272 | 9.304 | 187,228 | +0.02(+0.17%) |
Jan 09, 2019 | 9.233 | 9.308 | 9.201 | 9.288 | 238,888 | +0.06(+0.68%) |
Jan 08, 2019 | 9.272 | 9.288 | 9.225 | 9.225 | 53,559 | -0.03(-0.34%) |
Jan 07, 2019 | 9.225 | 9.280 | 9.225 | 9.257 | 63,647 | +0.06(+0.60%) |
Jan 04, 2019 | 9.194 | 9.233 | 9.138 | 9.201 | 59,609 | +0.00(+0.00%) |
Jan 03, 2019 | 9.194 | 9.241 | 9.170 | 9.201 | 190,480 | +0.03(+0.34%) |
Jan 02, 2019 | 9.044 | 9.186 | 9.044 | 9.170 | 118,338 | +0.09(+0.95%) |
Dec 31, 2018 | 9.020 | 9.130 | 9.004 | 9.083 | 375,664 | +0.06(+0.61%) |
Dec 28, 2018 | 8.902 | 9.044 | 8.870 | 9.028 | 324,933 | +0.09(+0.97%) |
Dec 27, 2018 | 8.925 | 8.961 | 8.823 | 8.941 | 217,943 | +0.04(+0.44%) |
Dec 26, 2018 | 8.886 | 8.933 | 8.839 | 8.902 | 342,162 | +0.03(+0.36%) |
Dec 24, 2018 | 8.933 | 9.004 | 8.831 | 8.870 | 186,310 | -0.04(-0.44%) |
Dec 21, 2018 | 8.847 | 8.965 | 8.839 | 8.910 | 337,362 | +0.06(+0.71%) |
Dec 20, 2018 | 8.965 | 8.989 | 8.831 | 8.847 | 361,910 | -0.11(-1.23%) |
Dec 19, 2018 | 8.886 | 8.965 | 8.870 | 8.957 | 366,841 | +0.07(+0.80%) |
Dec 18, 2018 | 8.949 | 8.964 | 8.886 | 8.886 | 333,116 | -0.06(-0.62%) |
Dec 17, 2018 | 9.060 | 9.060 | 8.935 | 8.941 | 240,085 | -0.11(-1.26%) |
Dec 14, 2018 | 9.012 | 9.099 | 9.004 | 9.056 | 328,991 | +0.03(+0.31%) |
Dec 13, 2018 | 9.099 | 9.107 | 9.012 | 9.028 | 202,417 | -0.06(-0.69%) |
Dec 12, 2018 | 9.130 | 9.130 | 9.052 | 9.091 | 281,522 | -0.01(-0.15%) |
Dec 11, 2018 | 9.167 | 9.183 | 9.105 | 9.105 | 261,860 | -0.08(-0.86%) |
Dec 10, 2018 | 9.128 | 9.191 | 9.112 | 9.183 | 124,026 | +0.06(+0.69%) |
Dec 07, 2018 | 9.089 | 9.144 | 9.089 | 9.120 | 143,721 | +0.01(+0.09%) |
Dec 06, 2018 | 9.065 | 9.214 | 9.057 | 9.112 | 346,184 | +0.02(+0.26%) |
Dec 04, 2018 | 9.057 | 9.089 | 9.034 | 9.089 | 251,289 | +0.03(+0.35%) |
Dec 03, 2018 | 8.979 | 9.065 | 8.979 | 9.057 | 228,587 | +0.04(+0.44%) |
Nov 30, 2018 | 8.979 | 9.018 | 8.971 | 9.018 | 95,220 | +0.04(+0.44%) |
Nov 29, 2018 | 8.892 | 8.987 | 8.885 | 8.979 | 217,868 | +0.09(+0.97%) |
Nov 28, 2018 | 8.869 | 8.916 | 8.853 | 8.892 | 262,671 | +0.02(+0.27%) |
Nov 27, 2018 | 8.885 | 8.900 | 8.861 | 8.869 | 114,209 | +0.01(+0.09%) |
Nov 26, 2018 | 8.885 | 8.885 | 8.861 | 8.861 | 91,366 | -0.02(-0.27%) |
Nov 23, 2018 | 8.869 | 8.892 | 8.853 | 8.885 | 40,353 | +0.02(+0.18%) |
Nov 21, 2018 | 8.869 | 8.869 | 8.869 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.916 | 8.916 | 8.869 | 8.869 | 87,482 | -0.02(-0.26%) |
Nov 19, 2018 | 8.900 | 8.900 | 8.877 | 8.892 | 148,432 | +0.00(+0.00%) |
Nov 16, 2018 | 8.924 | 8.987 | 8.885 | 8.892 | 95,856 | -0.02(-0.26%) |
Nov 15, 2018 | 8.947 | 8.979 | 8.916 | 8.916 | 153,752 | -0.05(-0.61%) |
Nov 14, 2018 | 8.979 | 8.995 | 8.955 | 8.971 | 83,629 | +0.00(+0.02%) |
Nov 13, 2018 | 8.969 | 8.985 | 8.936 | 8.969 | 88,899 | +0.02(+0.17%) |
Nov 12, 2018 | 8.946 | 8.961 | 8.922 | 8.953 | 95,247 | +0.04(+0.44%) |
Nov 09, 2018 | 8.883 | 8.946 | 8.867 | 8.914 | 220,153 | +0.02(+0.18%) |
Nov 08, 2018 | 8.883 | 8.922 | 8.852 | 8.899 | 245,038 | +0.05(+0.62%) |
Nov 07, 2018 | 8.836 | 8.867 | 8.812 | 8.844 | 119,769 | +0.06(+0.71%) |
Nov 06, 2018 | 8.852 | 8.891 | 8.773 | 8.781 | 162,587 | -0.07(-0.80%) |
Nov 05, 2018 | 8.820 | 8.891 | 8.781 | 8.852 | 241,095 | +0.09(+1.07%) |
Nov 02, 2018 | 8.758 | 8.789 | 8.726 | 8.758 | 484,261 | -0.05(-0.62%) |
Nov 01, 2018 | 8.758 | 8.812 | 8.758 | 8.812 | 211,840 | +0.02(+0.18%) |
Oct 31, 2018 | 8.703 | 8.805 | 8.695 | 8.797 | 180,064 | +0.06(+0.72%) |
Oct 30, 2018 | 8.703 | 8.766 | 8.679 | 8.734 | 393,589 | +0.01(+0.09%) |
Oct 29, 2018 | 8.797 | 8.820 | 8.711 | 8.726 | 342,554 | -0.09(-1.06%) |
Oct 26, 2018 | 8.836 | 8.883 | 8.797 | 8.820 | 230,247 | -0.06(-0.70%) |
Oct 25, 2018 | 8.828 | 8.883 | 8.797 | 8.883 | 203,976 | +0.02(+0.27%) |
Oct 24, 2018 | 8.820 | 8.883 | 8.805 | 8.859 | 152,077 | +0.05(+0.62%) |
Oct 23, 2018 | 8.844 | 8.883 | 8.805 | 8.805 | 195,803 | -0.05(-0.62%) |
Oct 22, 2018 | 8.812 | 8.859 | 8.786 | 8.859 | 135,591 | +0.08(+0.89%) |
Oct 19, 2018 | 8.766 | 8.797 | 8.750 | 8.781 | 107,329 | +0.03(+0.36%) |
Oct 18, 2018 | 8.711 | 8.776 | 8.695 | 8.750 | 158,044 | +0.05(+0.52%) |
Oct 17, 2018 | 8.742 | 8.750 | 8.705 | 8.705 | 176,488 | -0.02(-0.20%) |
Oct 16, 2018 | 8.703 | 8.734 | 8.703 | 8.722 | 235,244 | +0.02(+0.22%) |
Oct 15, 2018 | 8.734 | 8.781 | 8.695 | 8.703 | 253,291 | -0.06(-0.71%) |
Oct 12, 2018 | 8.844 | 8.844 | 8.766 | 8.766 | 99,152 | -0.07(-0.78%) |
Oct 11, 2018 | 8.779 | 8.842 | 8.779 | 8.834 | 118,971 | +0.05(+0.62%) |
Oct 10, 2018 | 8.772 | 8.795 | 8.725 | 8.779 | 155,332 | +0.00(+0.00%) |
Oct 09, 2018 | 8.756 | 8.842 | 8.740 | 8.779 | 168,723 | +0.05(+0.54%) |
Oct 08, 2018 | 8.733 | 8.826 | 8.694 | 8.733 | 157,475 | -0.05(-0.62%) |
Oct 05, 2018 | 8.811 | 8.834 | 8.772 | 8.787 | 201,359 | -0.03(-0.35%) |
Oct 04, 2018 | 8.920 | 8.951 | 8.811 | 8.818 | 137,927 | -0.15(-1.65%) |
Oct 03, 2018 | 8.935 | 8.998 | 8.889 | 8.967 | 204,718 | -0.01(-0.09%) |
Oct 02, 2018 | 8.928 | 8.982 | 8.928 | 8.974 | 167,215 | +0.02(+0.17%) |
Oct 01, 2018 | 8.982 | 9.006 | 8.943 | 8.959 | 143,400 | -0.02(-0.17%) |
Sep 28, 2018 | 8.990 | 9.037 | 8.967 | 8.974 | 160,061 | -0.01(-0.09%) |
Sep 27, 2018 | 8.896 | 8.982 | 8.896 | 8.982 | 192,985 | +0.08(+0.88%) |
Sep 26, 2018 | 8.834 | 8.920 | 8.834 | 8.904 | 159,283 | +0.07(+0.79%) |
Sep 25, 2018 | 8.881 | 8.896 | 8.834 | 8.834 | 205,867 | -0.05(-0.53%) |
Sep 24, 2018 | 8.904 | 8.930 | 8.881 | 8.881 | 185,000 | -0.05(-0.61%) |
Sep 21, 2018 | 8.974 | 9.006 | 8.935 | 8.935 | 133,128 | -0.05(-0.52%) |
Sep 20, 2018 | 8.990 | 9.006 | 8.959 | 8.982 | 128,096 | -0.04(-0.43%) |
Sep 19, 2018 | 9.029 | 9.044 | 9.013 | 9.021 | 28,691 | -0.01(-0.09%) |
Sep 18, 2018 | 9.068 | 9.099 | 9.013 | 9.029 | 207,667 | -0.09(-0.94%) |
Sep 17, 2018 | 9.107 | 9.124 | 9.068 | 9.115 | 121,853 | -0.01(-0.09%) |
Sep 14, 2018 | 9.115 | 9.122 | 9.084 | 9.122 | 93,112 | +0.02(+0.17%) |
Sep 13, 2018 | 9.154 | 9.173 | 9.099 | 9.107 | 87,641 | -0.04(-0.40%) |
Sep 12, 2018 | 9.183 | 9.198 | 9.128 | 9.144 | 72,147 | -0.03(-0.34%) |
Sep 11, 2018 | 9.206 | 9.206 | 9.152 | 9.175 | 81,438 | -0.05(-0.59%) |
Sep 10, 2018 | 9.206 | 9.229 | 9.175 | 9.229 | 53,312 | +0.03(+0.34%) |
Sep 07, 2018 | 9.214 | 9.237 | 9.175 | 9.198 | 70,023 | +0.00(+0.00%) |
Sep 06, 2018 | 9.268 | 9.284 | 9.198 | 9.198 | 139,747 | -0.07(-0.75%) |
Sep 05, 2018 | 9.268 | 9.268 | 9.198 | 9.268 | 76,154 | +0.02(+0.26%) |
Sep 04, 2018 | 9.260 | 9.263 | 9.237 | 9.244 | 151,565 | -0.02(-0.17%) |
Aug 31, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.01(+0.10%) | |
Aug 30, 2018 | 9.292 | 9.292 | 9.245 | 9.251 | 39,542 | -0.02(-0.19%) |
Aug 29, 2018 | 9.292 | 9.299 | 9.268 | 9.268 | 46,543 | -0.03(-0.33%) |
Aug 28, 2018 | 9.268 | 9.299 | 9.260 | 9.299 | 99,116 | +0.03(+0.34%) |
Aug 27, 2018 | 9.206 | 9.276 | 9.206 | 9.268 | 112,308 | +0.06(+0.68%) |
Aug 24, 2018 | 9.229 | 9.237 | 9.191 | 9.206 | 80,320 | -0.02(-0.16%) |
Aug 23, 2018 | 9.245 | 9.245 | 9.198 | 9.221 | 82,494 | -0.04(-0.42%) |
Aug 22, 2018 | 9.268 | 9.268 | 9.222 | 9.260 | 69,608 | +0.00(+0.00%) |
Aug 21, 2018 | 9.237 | 9.268 | 9.198 | 9.260 | 117,654 | +0.03(+0.34%) |
Aug 20, 2018 | 9.206 | 9.237 | 9.206 | 9.229 | 27,360 | +0.02(+0.25%) |
Aug 17, 2018 | 9.198 | 9.222 | 9.191 | 9.206 | 105,678 | -0.03(-0.34%) |
Aug 16, 2018 | 9.253 | 9.253 | 9.222 | 9.237 | 82,608 | +0.01(+0.08%) |
Aug 15, 2018 | 9.245 | 9.253 | 9.222 | 9.229 | 50,817 | -0.02(-0.17%) |
Aug 14, 2018 | 9.222 | 9.253 | 9.222 | 9.245 | 45,807 | +0.00(+0.02%) |
Aug 13, 2018 | 9.251 | 9.251 | 9.227 | 9.243 | 52,685 | +0.01(+0.08%) |
Aug 10, 2018 | 9.212 | 9.235 | 9.197 | 9.235 | 38,495 | +0.02(+0.17%) |
Aug 09, 2018 | 9.235 | 9.251 | 9.212 | 9.220 | 56,143 | -0.02(-0.25%) |
Aug 08, 2018 | 9.251 | 9.258 | 9.212 | 9.243 | 91,267 | +0.01(+0.08%) |
Aug 07, 2018 | 9.227 | 9.251 | 9.220 | 9.235 | 212,201 | +0.00(+0.00%) |
Aug 06, 2018 | 9.227 | 9.251 | 9.212 | 9.235 | 58,613 | +0.00(+0.00%) |
Aug 03, 2018 | 9.220 | 9.258 | 9.212 | 9.235 | 57,097 | +0.02(+0.25%) |
Aug 02, 2018 | 9.173 | 9.235 | 9.173 | 9.212 | 67,180 | +0.02(+0.17%) |
Aug 01, 2018 | 9.220 | 9.220 | 9.169 | 9.197 | 83,465 | -0.01(-0.08%) |
Jul 31, 2018 | 9.235 | 9.278 | 9.204 | 9.204 | 84,078 | -0.05(-0.50%) |
Jul 30, 2018 | 9.235 | 9.251 | 9.204 | 9.251 | 81,793 | -0.02(-0.17%) |
Jul 27, 2018 | 9.258 | 9.270 | 9.243 | 9.266 | 55,030 | +0.01(+0.08%) |
Jul 26, 2018 | 9.274 | 9.282 | 9.251 | 9.258 | 75,784 | -0.02(-0.17%) |
Jul 25, 2018 | 9.220 | 9.282 | 9.212 | 9.274 | 118,707 | +0.05(+0.50%) |
Jul 24, 2018 | 9.266 | 9.305 | 9.220 | 9.227 | 72,376 | -0.05(-0.50%) |
Jul 23, 2018 | 9.320 | 9.320 | 9.220 | 9.274 | 70,021 | -0.02(-0.17%) |
Jul 20, 2018 | 9.274 | 9.305 | 9.258 | 9.289 | 36,993 | +0.01(+0.08%) |
Jul 19, 2018 | 9.251 | 9.282 | 9.243 | 9.282 | 110,131 | +0.02(+0.25%) |
Jul 18, 2018 | 9.251 | 9.282 | 9.243 | 9.258 | 82,228 | +0.01(+0.08%) |
Jul 17, 2018 | 9.220 | 9.253 | 9.220 | 9.251 | 60,667 | +0.03(+0.34%) |
Jul 16, 2018 | 9.227 | 9.235 | 9.212 | 9.220 | 101,762 | +0.01(+0.08%) |
Jul 13, 2018 | 9.212 | 9.230 | 9.193 | 9.212 | 44,210 | +0.02(+0.19%) |
Jul 12, 2018 | 9.210 | 9.217 | 9.187 | 9.195 | 40,483 | +0.00(+0.00%) |
Jul 11, 2018 | 9.218 | 9.218 | 9.179 | 9.195 | 38,665 | +0.00(+0.00%) |
Jul 10, 2018 | 9.187 | 9.195 | 9.184 | 9.195 | 84,081 | +0.02(+0.25%) |
Jul 09, 2018 | 9.233 | 9.241 | 9.171 | 9.171 | 94,074 | -0.05(-0.50%) |
Jul 06, 2018 | 9.202 | 9.249 | 9.195 | 9.218 | 165,252 | -0.02(-0.17%) |
Jul 05, 2018 | 9.210 | 9.233 | 9.171 | 9.233 | 86,370 | +0.02(+0.25%) |
Jul 03, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.07(-0.75%) | |
Jul 02, 2018 | 9.287 | 9.303 | 9.264 | 9.279 | 74,080 | +0.02(+0.19%) |
Jun 29, 2018 | 9.233 | 9.264 | 9.218 | 9.262 | 69,258 | +0.04(+0.40%) |
Jun 28, 2018 | 9.233 | 9.246 | 9.210 | 9.225 | 37,529 | -0.01(-0.08%) |
Jun 27, 2018 | 9.225 | 9.241 | 9.206 | 9.233 | 54,145 | +0.02(+0.25%) |
Jun 26, 2018 | 9.202 | 9.256 | 9.202 | 9.210 | 78,134 | +0.00(+0.00%) |
Jun 25, 2018 | 9.218 | 9.249 | 9.202 | 9.210 | 66,429 | -0.02(-0.17%) |
Jun 22, 2018 | 9.218 | 9.295 | 9.202 | 9.225 | 50,811 | +0.02(+0.17%) |
Jun 21, 2018 | 9.195 | 9.233 | 9.191 | 9.210 | 78,334 | +0.00(+0.00%) |
Jun 20, 2018 | 9.218 | 9.221 | 9.187 | 9.210 | 74,127 | +0.02(+0.17%) |
Jun 19, 2018 | 9.171 | 9.195 | 9.164 | 9.195 | 79,699 | +0.02(+0.25%) |
Jun 18, 2018 | 9.171 | 9.183 | 9.156 | 9.171 | 73,581 | -0.01(-0.08%) |
Jun 15, 2018 | 9.202 | 9.179 | 9.179 | 53,197 | -0.02(-0.25%) | |
Jun 14, 2018 | 9.210 | 9.210 | 9.164 | 9.202 | 139,514 | +0.01(+0.06%) |
Jun 13, 2018 | 9.181 | 9.212 | 9.177 | 9.197 | 47,969 | +0.02(+0.17%) |
Jun 12, 2018 | 9.220 | 9.220 | 9.166 | 9.181 | 146,277 | -0.04(-0.42%) |
Jun 11, 2018 | 9.220 | 9.231 | 9.212 | 9.220 | 32,967 | +0.00(+0.00%) |
Jun 08, 2018 | 9.266 | 9.281 | 9.212 | 9.220 | 76,685 | -0.04(-0.41%) |
Jun 07, 2018 | 9.243 | 9.281 | 9.220 | 9.258 | 84,171 | +0.04(+0.42%) |
Jun 06, 2018 | 9.212 | 9.220 | 92,887 | -0.04(-0.41%) | ||
Jun 05, 2018 | 9.235 | 9.281 | 9.220 | 9.258 | 84,577 | +0.02(+0.17%) |
Jun 04, 2018 | 9.266 | 9.277 | 9.189 | 9.243 | 86,366 | +0.00(+0.00%) |
Jun 01, 2018 | 9.250 | 9.304 | 9.235 | 9.243 | 93,185 | -0.01(-0.08%) |
May 31, 2018 | 9.250 | 9.266 | 9.220 | 9.250 | 81,732 | +0.03(+0.33%) |
May 30, 2018 | 9.220 | 9.227 | 9.204 | 9.220 | 57,326 | +0.02(+0.17%) |
May 29, 2018 | 9.235 | 9.235 | 9.204 | 9.204 | 83,422 | +0.03(+0.33%) |
May 25, 2018 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.158 | 9.204 | 9.158 | 9.173 | 87,650 | +0.02(+0.17%) |
May 23, 2018 | 9.112 | 9.158 | 9.112 | 9.158 | 70,457 | +0.05(+0.59%) |
May 22, 2018 | 9.127 | 9.173 | 9.104 | 9.104 | 98,106 | -0.03(-0.34%) |
May 21, 2018 | 9.127 | 9.158 | 9.127 | 9.135 | 74,407 | +0.00(+0.00%) |
May 18, 2018 | 9.104 | 9.158 | 9.100 | 9.135 | 102,160 | +0.03(+0.34%) |
May 17, 2018 | 9.150 | 9.150 | 9.104 | 9.104 | 51,680 | -0.04(-0.42%) |
May 16, 2018 | 9.127 | 9.143 | 9.104 | 9.143 | 120,237 | -0.01(-0.08%) |
May 15, 2018 | 9.143 | 9.197 | 9.120 | 9.150 | 108,322 | -0.02(-0.17%) |
May 14, 2018 | 9.197 | 9.220 | 9.164 | 9.166 | 148,241 | +0.01(+0.06%) |
May 11, 2018 | 9.168 | 9.183 | 9.145 | 9.160 | 146,466 | +0.01(+0.08%) |
May 10, 2018 | 9.106 | 9.152 | 9.106 | 9.152 | 86,604 | +0.05(+0.50%) |
May 09, 2018 | 9.053 | 9.114 | 9.053 | 9.106 | 133,951 | +0.00(+0.00%) |
May 08, 2018 | 9.099 | 9.122 | 9.091 | 9.106 | 146,826 | -0.03(-0.34%) |
May 07, 2018 | 9.106 | 9.145 | 9.099 | 9.137 | 92,717 | +0.03(+0.34%) |
May 04, 2018 | 9.114 | 9.160 | 9.091 | 9.106 | 95,239 | -0.00(-0.01%) |
May 03, 2018 | 9.122 | 9.160 | 9.099 | 9.107 | 131,779 | -0.02(-0.24%) |
May 02, 2018 | 9.091 | 9.129 | 9.084 | 9.129 | 65,411 | +0.03(+0.34%) |