Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.626 | 9.657 | 9.549 | 9.621 | 107,576 | -0.01(-0.11%) |
Apr 29, 2019 | 9.420 | 9.657 | 9.277 | 9.631 | 146,503 | +0.08(+0.81%) |
Apr 26, 2019 | 9.631 | 9.657 | 9.508 | 9.554 | 198,858 | -0.08(-0.80%) |
Apr 25, 2019 | 9.559 | 9.688 | 9.508 | 9.631 | 147,057 | +0.03(+0.32%) |
Apr 24, 2019 | 9.492 | 9.600 | 9.397 | 9.600 | 243,490 | +0.06(+0.65%) |
Apr 23, 2019 | 9.271 | 9.539 | 9.153 | 9.539 | 154,465 | +0.26(+2.77%) |
Apr 22, 2019 | 9.292 | 9.339 | 9.184 | 9.282 | 175,042 | -0.08(-0.88%) |
Apr 18, 2019 | 9.230 | 9.580 | 9.230 | 9.364 | 253,923 | +0.08(+0.89%) |
Apr 17, 2019 | 9.225 | 9.328 | 9.148 | 9.282 | 126,835 | +0.12(+1.29%) |
Apr 16, 2019 | 9.097 | 9.194 | 9.076 | 9.163 | 51,269 | +0.13(+1.42%) |
Apr 15, 2019 | 9.014 | 9.091 | 8.994 | 9.035 | 43,688 | +0.02(+0.17%) |
Apr 12, 2019 | 8.984 | 9.086 | 8.953 | 9.020 | 67,713 | +0.09(+1.04%) |
Apr 11, 2019 | 8.942 | 8.984 | 8.901 | 8.927 | 31,704 | +0.03(+0.29%) |
Apr 10, 2019 | 8.840 | 8.953 | 8.829 | 8.901 | 100,674 | +0.07(+0.76%) |
Apr 09, 2019 | 8.845 | 8.886 | 8.835 | 8.835 | 99,071 | -0.03(-0.35%) |
Apr 08, 2019 | 8.860 | 8.978 | 8.835 | 8.865 | 68,183 | +0.02(+0.23%) |
Apr 05, 2019 | 8.865 | 8.912 | 8.835 | 8.845 | 329,225 | -0.02(-0.23%) |
Apr 04, 2019 | 8.840 | 8.912 | 8.835 | 8.865 | 211,223 | +0.02(+0.23%) |
Apr 03, 2019 | 8.906 | 8.906 | 8.829 | 8.845 | 147,437 | -0.01(-0.12%) |
Apr 02, 2019 | 8.906 | 8.906 | 8.809 | 8.855 | 163,242 | -0.05(-0.52%) |
Apr 01, 2019 | 8.870 | 8.994 | 8.870 | 8.901 | 209,801 | +0.06(+0.70%) |
Mar 29, 2019 | 8.770 | 8.860 | 8.745 | 8.840 | 177,649 | +0.01(+0.12%) |
Mar 28, 2019 | 8.732 | 8.829 | 8.685 | 8.829 | 121,338 | +0.10(+1.18%) |
Mar 27, 2019 | 8.660 | 8.829 | 8.644 | 8.727 | 61,793 | +0.04(+0.47%) |
Mar 26, 2019 | 8.531 | 8.716 | 8.511 | 8.685 | 147,604 | +0.18(+2.11%) |
Mar 25, 2019 | 8.567 | 8.583 | 8.454 | 8.506 | 95,905 | -0.03(-0.36%) |
Mar 22, 2019 | 8.572 | 8.629 | 8.434 | 8.536 | 148,073 | -0.06(-0.72%) |
Mar 21, 2019 | 8.670 | 8.706 | 8.583 | 8.598 | 176,923 | -0.08(-0.89%) |
Mar 20, 2019 | 8.721 | 8.752 | 8.665 | 8.675 | 100,071 | -0.04(-0.47%) |
Mar 19, 2019 | 8.835 | 8.850 | 8.716 | 8.716 | 75,262 | -0.10(-1.17%) |
Mar 18, 2019 | 8.937 | 8.958 | 8.763 | 8.819 | 53,335 | +0.02(+0.18%) |
Mar 15, 2019 | 8.865 | 8.865 | 8.742 | 8.804 | 208,976 | -0.08(-0.93%) |
Mar 14, 2019 | 8.860 | 8.896 | 8.804 | 8.886 | 67,008 | +0.02(+0.23%) |
Mar 13, 2019 | 8.845 | 8.922 | 8.799 | 8.865 | 90,149 | +0.05(+0.58%) |
Mar 12, 2019 | 8.865 | 8.989 | 8.721 | 8.814 | 155,825 | -0.03(-0.29%) |
Mar 11, 2019 | 8.547 | 8.865 | 8.547 | 8.840 | 410,185 | +0.30(+3.49%) |
Mar 08, 2019 | 8.562 | 8.634 | 8.542 | 8.542 | 97,483 | -0.06(-0.66%) |
Mar 07, 2019 | 8.506 | 8.757 | 8.500 | 8.598 | 252,635 | +0.10(+1.15%) |
Mar 06, 2019 | 8.660 | 8.675 | 8.074 | 8.500 | 685,397 | +0.25(+3.05%) |
Mar 05, 2019 | 8.362 | 8.382 | 8.218 | 8.249 | 48,677 | -0.11(-1.29%) |
Mar 04, 2019 | 8.321 | 8.418 | 8.321 | 8.357 | 48,064 | +0.04(+0.49%) |
Mar 01, 2019 | 8.305 | 8.367 | 8.279 | 8.315 | 15,371 | +0.03(+0.31%) |
Feb 28, 2019 | 8.290 | 8.393 | 8.290 | 8.290 | 16,523 | +0.01(+0.06%) |
Feb 27, 2019 | 8.223 | 8.351 | 8.218 | 8.285 | 37,222 | +0.06(+0.75%) |
Feb 26, 2019 | 8.243 | 8.254 | 8.208 | 8.223 | 36,138 | -0.02(-0.19%) |
Feb 25, 2019 | 8.372 | 8.403 | 8.238 | 8.238 | 41,674 | -0.09(-1.11%) |
Feb 22, 2019 | 8.351 | 8.393 | 8.295 | 8.331 | 33,467 | -0.02(-0.18%) |
Feb 21, 2019 | 8.351 | 8.377 | 8.326 | 8.346 | 17,498 | -0.01(-0.12%) |
Feb 20, 2019 | 8.383 | 8.408 | 8.303 | 8.357 | 42,789 | +0.06(+0.74%) |
Feb 19, 2019 | 8.120 | 8.351 | 8.120 | 8.295 | 75,428 | +0.11(+1.38%) |
Feb 15, 2019 | 8.079 | 8.218 | 8.079 | 8.182 | 57,011 | +0.15(+1.92%) |
Feb 14, 2019 | 8.146 | 8.146 | 8.028 | 8.028 | 42,069 | -0.13(-1.64%) |
Feb 13, 2019 | 8.115 | 8.197 | 8.112 | 8.161 | 28,639 | +0.03(+0.32%) |
Feb 12, 2019 | 8.146 | 8.197 | 8.100 | 8.136 | 29,213 | +0.07(+0.89%) |
Feb 11, 2019 | 7.889 | 8.089 | 7.889 | 8.064 | 68,985 | +0.19(+2.35%) |
Feb 08, 2019 | 7.812 | 7.915 | 7.812 | 7.879 | 54,092 | +0.04(+0.52%) |
Feb 07, 2019 | 7.873 | 7.920 | 7.822 | 7.837 | 43,910 | +0.01(+0.07%) |
Feb 06, 2019 | 7.853 | 7.899 | 7.822 | 7.832 | 28,960 | -0.02(-0.26%) |
Feb 05, 2019 | 7.858 | 7.931 | 7.843 | 7.853 | 49,492 | +0.01(+0.13%) |
Feb 04, 2019 | 7.802 | 7.863 | 7.791 | 7.843 | 29,441 | +0.04(+0.46%) |
Feb 01, 2019 | 7.807 | 7.889 | 7.791 | 7.807 | 90,089 | +0.01(+0.07%) |
Jan 31, 2019 | 7.786 | 7.889 | 7.786 | 7.802 | 46,803 | +0.01(+0.13%) |
Jan 30, 2019 | 7.832 | 7.868 | 7.786 | 7.791 | 56,567 | +0.01(+0.07%) |
Jan 29, 2019 | 7.766 | 7.832 | 7.760 | 7.786 | 58,595 | +0.05(+0.66%) |
Jan 28, 2019 | 7.745 | 7.837 | 7.709 | 7.735 | 92,009 | -0.10(-1.31%) |
Jan 25, 2019 | 7.997 | 8.151 | 7.822 | 7.837 | 38,331 | -0.25(-3.05%) |
Jan 24, 2019 | 8.146 | 8.192 | 7.863 | 8.084 | 40,721 | -0.12(-1.44%) |
Jan 23, 2019 | 8.223 | 8.249 | 8.125 | 8.202 | 39,289 | -0.01(-0.13%) |
Jan 22, 2019 | 8.172 | 8.264 | 8.172 | 8.213 | 69,553 | -0.03(-0.37%) |
Jan 18, 2019 | 8.218 | 8.264 | 8.172 | 8.243 | 60,513 | +0.03(+0.38%) |
Jan 17, 2019 | 8.208 | 8.269 | 8.202 | 8.213 | 111,502 | +0.02(+0.19%) |
Jan 16, 2019 | 8.161 | 8.243 | 8.161 | 8.197 | 55,456 | +0.06(+0.76%) |
Jan 15, 2019 | 8.100 | 8.243 | 8.100 | 8.136 | 58,945 | +0.00(+0.00%) |
Jan 14, 2019 | 8.125 | 8.172 | 8.105 | 8.136 | 65,568 | -0.01(-0.13%) |
Jan 11, 2019 | 8.033 | 8.182 | 8.033 | 8.146 | 109,741 | +0.05(+0.57%) |
Jan 10, 2019 | 8.223 | 8.223 | 8.074 | 8.100 | 144,407 | -0.12(-1.50%) |
Jan 09, 2019 | 8.213 | 8.259 | 8.043 | 8.223 | 136,799 | -0.10(-1.23%) |
Jan 08, 2019 | 8.387 | 8.387 | 8.228 | 8.326 | 34,304 | +0.01(+0.06%) |
Jan 07, 2019 | 8.362 | 8.439 | 8.269 | 8.321 | 37,131 | -0.05(-0.55%) |
Jan 04, 2019 | 8.202 | 8.372 | 7.940 | 8.367 | 89,700 | +0.27(+3.30%) |
Jan 03, 2019 | 8.192 | 8.326 | 8.053 | 8.100 | 62,455 | -0.16(-1.99%) |
Jan 02, 2019 | 8.058 | 8.275 | 7.992 | 8.264 | 48,008 | +0.10(+1.20%) |
Dec 31, 2018 | 8.238 | 8.295 | 8.058 | 8.166 | 47,476 | -0.04(-0.44%) |
Dec 28, 2018 | 7.935 | 8.264 | 7.840 | 8.202 | 85,419 | +0.25(+3.10%) |
Dec 27, 2018 | 8.017 | 8.202 | 7.735 | 7.956 | 98,709 | -0.11(-1.40%) |
Dec 26, 2018 | 7.730 | 8.136 | 7.658 | 8.069 | 116,223 | +0.31(+3.97%) |
Dec 24, 2018 | 7.971 | 8.043 | 7.760 | 7.760 | 32,494 | -0.25(-3.08%) |
Dec 21, 2018 | 8.053 | 8.177 | 7.956 | 8.007 | 202,555 | -0.11(-1.39%) |
Dec 20, 2018 | 8.336 | 8.336 | 8.028 | 8.120 | 77,118 | -0.06(-0.69%) |
Dec 19, 2018 | 8.223 | 8.346 | 8.146 | 8.177 | 64,204 | -0.05(-0.62%) |
Dec 18, 2018 | 8.269 | 8.362 | 8.228 | 8.228 | 62,648 | -0.06(-0.68%) |
Dec 17, 2018 | 8.357 | 8.449 | 8.243 | 8.285 | 83,150 | -0.06(-0.68%) |
Dec 14, 2018 | 8.480 | 8.557 | 8.254 | 8.341 | 99,818 | -0.15(-1.81%) |
Dec 13, 2018 | 8.696 | 8.696 | 8.480 | 8.495 | 60,764 | -0.20(-2.31%) |
Dec 12, 2018 | 8.747 | 8.768 | 8.593 | 8.696 | 28,130 | +0.05(+0.59%) |
Dec 11, 2018 | 8.732 | 8.732 | 8.634 | 8.644 | 29,311 | -0.03(-0.30%) |
Dec 10, 2018 | 8.680 | 8.721 | 8.634 | 8.670 | 61,967 | +0.00(+0.00%) |
Dec 07, 2018 | 8.732 | 8.814 | 8.608 | 8.670 | 56,427 | -0.02(-0.24%) |
Dec 06, 2018 | 8.557 | 8.732 | 8.557 | 8.691 | 45,922 | +0.06(+0.65%) |
Dec 04, 2018 | 9.133 | 9.133 | 8.619 | 8.634 | 106,628 | -0.53(-5.78%) |
Dec 03, 2018 | 9.127 | 9.163 | 8.999 | 9.163 | 48,833 | +0.05(+0.56%) |
Nov 30, 2018 | 9.081 | 9.148 | 9.081 | 9.112 | 66,350 | +0.04(+0.45%) |
Nov 29, 2018 | 9.127 | 9.158 | 9.036 | 9.071 | 37,481 | -0.08(-0.90%) |
Nov 28, 2018 | 8.968 | 9.220 | 8.953 | 9.153 | 73,349 | +0.20(+2.24%) |
Nov 27, 2018 | 9.020 | 9.097 | 8.922 | 8.953 | 41,729 | -0.07(-0.80%) |
Nov 26, 2018 | 9.158 | 9.230 | 8.994 | 9.025 | 83,829 | -0.08(-0.90%) |
Nov 23, 2018 | 9.020 | 9.158 | 9.020 | 9.107 | 28,408 | +0.04(+0.45%) |
Nov 21, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 9.127 | 9.230 | 9.020 | 9.061 | 47,959 | -0.10(-1.12%) |
Nov 19, 2018 | 9.251 | 9.277 | 9.163 | 9.163 | 70,826 | -0.07(-0.78%) |
Nov 16, 2018 | 9.163 | 9.246 | 9.143 | 9.235 | 49,422 | +0.02(+0.17%) |
Nov 15, 2018 | 9.076 | 9.241 | 9.076 | 9.220 | 27,170 | +0.12(+1.36%) |
Nov 14, 2018 | 9.287 | 9.292 | 9.040 | 9.097 | 64,317 | -0.13(-1.39%) |
Nov 13, 2018 | 9.251 | 9.312 | 9.189 | 9.225 | 55,923 | -0.02(-0.17%) |
Nov 12, 2018 | 9.194 | 9.307 | 9.175 | 9.241 | 48,829 | +0.04(+0.39%) |
Nov 09, 2018 | 9.359 | 9.359 | 9.143 | 9.205 | 31,132 | -0.12(-1.32%) |
Nov 08, 2018 | 9.287 | 9.379 | 9.287 | 9.328 | 33,776 | +0.03(+0.28%) |
Nov 07, 2018 | 9.338 | 9.338 | 9.277 | 9.302 | 54,197 | +0.02(+0.17%) |
Nov 06, 2018 | 9.266 | 9.369 | 9.251 | 9.287 | 36,996 | +0.03(+0.33%) |
Nov 05, 2018 | 9.302 | 9.379 | 9.251 | 9.256 | 29,274 | -0.03(-0.28%) |
Nov 02, 2018 | 9.395 | 9.395 | 9.205 | 9.282 | 57,789 | -0.07(-0.77%) |
Nov 01, 2018 | 9.400 | 9.400 | 9.307 | 9.354 | 62,262 | +0.00(+0.00%) |
Oct 31, 2018 | 9.456 | 9.477 | 9.333 | 9.354 | 70,347 | -0.03(-0.33%) |
Oct 30, 2018 | 9.333 | 9.436 | 9.194 | 9.384 | 22,860 | +0.05(+0.55%) |
Oct 29, 2018 | 9.415 | 9.477 | 9.174 | 9.333 | 40,909 | +0.05(+0.50%) |
Oct 26, 2018 | 9.328 | 9.343 | 9.158 | 9.287 | 56,816 | -0.09(-0.99%) |
Oct 25, 2018 | 9.056 | 9.441 | 9.001 | 9.379 | 60,426 | +0.38(+4.23%) |
Oct 24, 2018 | 9.364 | 9.446 | 8.999 | 8.999 | 28,836 | -0.38(-4.05%) |
Oct 23, 2018 | 9.297 | 9.477 | 8.902 | 9.379 | 33,554 | +0.05(+0.55%) |
Oct 22, 2018 | 9.528 | 9.544 | 9.328 | 9.328 | 34,916 | -0.13(-1.36%) |
Oct 19, 2018 | 9.482 | 9.487 | 9.348 | 9.456 | 51,563 | -0.09(-0.92%) |
Oct 18, 2018 | 9.585 | 9.636 | 9.477 | 9.544 | 49,333 | -0.04(-0.43%) |
Oct 17, 2018 | 9.523 | 9.631 | 9.492 | 9.585 | 37,956 | +0.05(+0.48%) |
Oct 16, 2018 | 9.477 | 9.806 | 9.446 | 9.539 | 36,407 | +0.08(+0.87%) |
Oct 15, 2018 | 9.436 | 9.505 | 9.384 | 9.456 | 73,888 | +0.16(+1.77%) |
Oct 12, 2018 | 9.374 | 9.451 | 9.091 | 9.292 | 119,665 | +0.01(+0.06%) |
Oct 11, 2018 | 9.621 | 9.726 | 9.282 | 9.287 | 85,489 | -0.35(-3.68%) |
Oct 10, 2018 | 9.770 | 9.903 | 9.636 | 9.641 | 39,170 | -0.12(-1.26%) |
Oct 09, 2018 | 9.806 | 9.924 | 9.713 | 9.765 | 40,579 | -0.04(-0.42%) |
Oct 08, 2018 | 9.657 | 9.898 | 9.657 | 9.806 | 24,567 | +0.14(+1.49%) |
Oct 05, 2018 | 9.688 | 9.842 | 9.626 | 9.662 | 38,137 | -0.03(-0.32%) |
Oct 04, 2018 | 9.806 | 9.945 | 9.667 | 9.693 | 53,674 | -0.13(-1.31%) |
Oct 03, 2018 | 9.688 | 9.883 | 9.647 | 9.821 | 23,018 | +0.18(+1.87%) |
Oct 02, 2018 | 9.698 | 9.718 | 9.636 | 9.641 | 43,595 | +0.00(+0.00%) |
Oct 01, 2018 | 9.883 | 9.929 | 9.636 | 9.641 | 38,783 | -0.19(-1.88%) |
Sep 28, 2018 | 9.847 | 9.903 | 9.775 | 9.826 | 25,684 | +0.06(+0.58%) |
Sep 27, 2018 | 9.806 | 9.816 | 9.739 | 9.770 | 21,874 | -0.01(-0.11%) |
Sep 26, 2018 | 9.953 | 9.953 | 9.765 | 9.780 | 32,786 | -0.08(-0.83%) |
Sep 25, 2018 | 9.945 | 9.996 | 9.832 | 9.862 | 37,329 | -0.06(-0.62%) |
Sep 24, 2018 | 10.12 | 10.17 | 9.909 | 9.924 | 50,475 | -0.24(-2.38%) |
Sep 21, 2018 | 10.06 | 10.17 | 9.965 | 10.17 | 218,316 | +0.09(+0.92%) |
Sep 20, 2018 | 10.06 | 10.13 | 9.919 | 10.07 | 26,509 | +0.02(+0.20%) |
Sep 19, 2018 | 9.965 | 10.14 | 9.801 | 10.05 | 49,342 | +0.10(+1.03%) |
Sep 18, 2018 | 9.909 | 10.03 | 9.903 | 9.950 | 45,231 | -0.04(-0.36%) |
Sep 17, 2018 | 9.970 | 10.04 | 9.914 | 9.986 | 64,255 | -0.03(-0.31%) |
Sep 14, 2018 | 10.03 | 10.11 | 9.942 | 10.02 | 25,684 | +0.00(+0.00%) |
Sep 13, 2018 | 10.08 | 10.08 | 9.873 | 10.02 | 42,379 | -0.05(-0.51%) |
Sep 12, 2018 | 10.03 | 10.18 | 10.03 | 10.07 | 52,279 | +0.02(+0.15%) |
Sep 11, 2018 | 9.970 | 10.17 | 9.970 | 10.05 | 63,759 | +0.08(+0.77%) |
Sep 10, 2018 | 9.981 | 9.996 | 9.900 | 9.975 | 35,053 | +0.00(+0.00%) |
Sep 07, 2018 | 10.12 | 10.12 | 9.796 | 9.975 | 99,429 | -0.13(-1.32%) |
Sep 06, 2018 | 10.16 | 10.25 | 10.01 | 10.11 | 41,120 | -0.04(-0.40%) |
Sep 05, 2018 | 10.07 | 10.19 | 10.04 | 10.15 | 56,277 | -0.04(-0.40%) |
Sep 04, 2018 | 10.11 | 10.20 | 10.01 | 10.19 | 43,758 | +0.06(+0.61%) |
Aug 31, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.13(+1.28%) | |
Aug 30, 2018 | 9.929 | 10.11 | 9.880 | 10.00 | 31,507 | +0.01(+0.05%) |
Aug 29, 2018 | 9.734 | 10.03 | 9.734 | 9.996 | 62,142 | -0.14(-1.37%) |
Aug 28, 2018 | 10.20 | 10.20 | 10.08 | 10.13 | 49,951 | -0.04(-0.40%) |
Aug 27, 2018 | 10.22 | 10.22 | 10.14 | 10.18 | 86,806 | -0.02(-0.15%) |
Aug 24, 2018 | 10.17 | 10.25 | 10.10 | 10.19 | 69,269 | +0.07(+0.71%) |
Aug 23, 2018 | 10.13 | 10.18 | 10.02 | 10.12 | 31,782 | +0.04(+0.36%) |
Aug 22, 2018 | 9.975 | 10.11 | 9.975 | 10.08 | 41,941 | +0.11(+1.08%) |
Aug 21, 2018 | 9.868 | 10.02 | 9.852 | 9.975 | 72,881 | +0.15(+1.52%) |
Aug 20, 2018 | 9.811 | 9.857 | 9.775 | 9.826 | 40,147 | +0.01(+0.05%) |
Aug 17, 2018 | 9.806 | 9.873 | 9.785 | 9.821 | 24,127 | -0.02(-0.16%) |
Aug 16, 2018 | 9.718 | 9.862 | 9.718 | 9.837 | 50,994 | +0.16(+1.65%) |
Aug 15, 2018 | 9.688 | 9.739 | 9.600 | 9.677 | 38,802 | +0.01(+0.05%) |
Aug 14, 2018 | 9.595 | 9.688 | 9.551 | 9.672 | 49,416 | +0.11(+1.18%) |
Aug 13, 2018 | 9.472 | 9.605 | 9.472 | 9.559 | 45,007 | +0.05(+0.54%) |
Aug 10, 2018 | 9.369 | 9.554 | 9.369 | 9.508 | 65,378 | +0.09(+0.93%) |
Aug 09, 2018 | 9.323 | 9.462 | 9.282 | 9.420 | 70,186 | +0.08(+0.88%) |
Aug 08, 2018 | 9.297 | 9.362 | 9.282 | 9.338 | 63,866 | +0.07(+0.78%) |
Aug 07, 2018 | 9.328 | 9.333 | 9.256 | 9.266 | 42,838 | -0.06(-0.61%) |
Aug 06, 2018 | 9.282 | 9.348 | 9.259 | 9.323 | 51,160 | +0.06(+0.61%) |
Aug 03, 2018 | 9.348 | 9.456 | 9.266 | 9.266 | 49,617 | -0.11(-1.21%) |
Aug 02, 2018 | 9.359 | 9.420 | 9.343 | 9.379 | 112,423 | +0.01(+0.11%) |
Aug 01, 2018 | 9.456 | 9.456 | 9.369 | 9.369 | 88,717 | -0.06(-0.65%) |
Jul 31, 2018 | 9.544 | 9.544 | 9.395 | 9.431 | 88,468 | -0.07(-0.76%) |
Jul 30, 2018 | 9.652 | 9.698 | 9.492 | 9.503 | 120,743 | -0.13(-1.39%) |
Jul 27, 2018 | 9.713 | 9.713 | 9.564 | 9.636 | 70,242 | -0.07(-0.69%) |
Jul 26, 2018 | 9.749 | 9.806 | 9.703 | 9.703 | 40,092 | -0.05(-0.47%) |
Jul 25, 2018 | 9.852 | 9.852 | 9.713 | 9.749 | 44,453 | -0.06(-0.63%) |
Jul 24, 2018 | 9.837 | 9.868 | 9.713 | 9.811 | 108,473 | +0.05(+0.53%) |
Jul 23, 2018 | 9.832 | 9.852 | 9.760 | 9.760 | 120,303 | +0.00(+0.00%) |
Jul 20, 2018 | 9.713 | 9.806 | 9.535 | 9.760 | 86,240 | +0.08(+0.85%) |
Jul 19, 2018 | 9.739 | 9.790 | 9.662 | 9.677 | 99,532 | -0.11(-1.10%) |
Jul 18, 2018 | 9.739 | 9.826 | 9.693 | 9.785 | 33,126 | +0.01(+0.11%) |
Jul 17, 2018 | 9.770 | 9.834 | 9.713 | 9.775 | 56,633 | +0.01(+0.05%) |
Jul 16, 2018 | 9.564 | 9.770 | 9.564 | 9.770 | 72,015 | +0.22(+2.31%) |
Jul 13, 2018 | 9.724 | 9.724 | 9.487 | 9.549 | 123,611 | -0.19(-1.90%) |
Jul 12, 2018 | 9.832 | 9.832 | 9.718 | 9.734 | 58,342 | -0.08(-0.84%) |
Jul 11, 2018 | 9.811 | 9.965 | 9.811 | 9.816 | 37,611 | -0.06(-0.62%) |
Jul 10, 2018 | 9.765 | 9.914 | 9.749 | 9.878 | 102,318 | +0.08(+0.84%) |
Jul 09, 2018 | 9.708 | 9.814 | 9.708 | 9.796 | 80,796 | +0.12(+1.22%) |
Jul 06, 2018 | 9.724 | 9.821 | 9.672 | 9.677 | 56,948 | -0.03(-0.32%) |
Jul 05, 2018 | 9.806 | 9.806 | 9.698 | 9.708 | 94,062 | +0.01(+0.11%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.04(-0.37%) | |
Jul 02, 2018 | 9.688 | 9.770 | 9.657 | 9.734 | 52,425 | +0.00(+0.00%) |
Jun 29, 2018 | 9.816 | 9.888 | 9.595 | 9.734 | 146,896 | -0.08(-0.79%) |
Jun 28, 2018 | 9.698 | 9.811 | 9.607 | 9.811 | 123,072 | +0.13(+1.38%) |
Jun 27, 2018 | 9.790 | 9.837 | 9.629 | 9.677 | 79,376 | -0.11(-1.15%) |
Jun 26, 2018 | 9.883 | 9.883 | 9.770 | 9.790 | 67,158 | -0.10(-1.04%) |
Jun 25, 2018 | 9.842 | 9.939 | 9.765 | 9.893 | 55,898 | +0.01(+0.05%) |
Jun 22, 2018 | 9.939 | 9.960 | 9.729 | 9.888 | 433,659 | -0.01(-0.05%) |
Jun 21, 2018 | 9.801 | 9.991 | 9.662 | 9.893 | 136,494 | +0.09(+0.94%) |
Jun 20, 2018 | 9.724 | 9.888 | 9.662 | 9.801 | 144,435 | +0.10(+1.06%) |
Jun 19, 2018 | 9.456 | 9.775 | 9.405 | 9.698 | 163,674 | +0.22(+2.28%) |
Jun 18, 2018 | 9.436 | 9.575 | 9.359 | 9.482 | 212,346 | +0.04(+0.44%) |
Jun 15, 2018 | 9.549 | 9.508 | 9.441 | 335,305 | -0.07(-0.70%) | |
Jun 14, 2018 | 9.616 | 9.739 | 9.415 | 9.508 | 290,510 | -0.07(-0.70%) |
Jun 13, 2018 | 9.528 | 9.734 | 9.441 | 9.575 | 481,525 | +0.08(+0.81%) |
Jun 12, 2018 | 9.636 | 9.662 | 9.497 | 9.497 | 89,206 | -0.11(-1.12%) |
Jun 11, 2018 | 9.693 | 9.762 | 9.553 | 9.605 | 115,849 | -0.04(-0.43%) |
Jun 08, 2018 | 9.657 | 9.760 | 9.616 | 9.647 | 79,648 | +0.03(+0.27%) |
Jun 07, 2018 | 9.765 | 9.803 | 9.616 | 9.621 | 49,385 | -0.09(-0.95%) |
Jun 06, 2018 | 9.688 | 9.852 | 9.518 | 9.713 | 140,136 | +0.06(+0.64%) |
Jun 05, 2018 | 9.585 | 9.765 | 9.580 | 9.652 | 75,649 | +0.10(+1.08%) |
Jun 04, 2018 | 9.513 | 9.706 | 9.487 | 9.549 | 315,276 | +0.07(+0.70%) |
Jun 01, 2018 | 9.518 | 9.688 | 9.477 | 9.482 | 355,863 | +0.00(+0.00%) |
May 31, 2018 | 9.492 | 9.626 | 9.439 | 9.482 | 80,387 | +0.01(+0.05%) |
May 30, 2018 | 9.405 | 9.575 | 9.405 | 9.477 | 91,663 | +0.10(+1.10%) |
May 29, 2018 | 9.441 | 9.487 | 9.287 | 9.374 | 59,988 | -0.09(-0.98%) |
May 25, 2018 | 9.467 | 9.467 | 9.467 | 0 | +0.04(+0.44%) | |
May 24, 2018 | 9.467 | 9.467 | 9.359 | 9.426 | 21,847 | -0.04(-0.43%) |
May 23, 2018 | 9.436 | 9.518 | 9.415 | 9.467 | 28,861 | +0.02(+0.16%) |
May 22, 2018 | 9.477 | 9.611 | 9.451 | 9.451 | 83,746 | +0.04(+0.44%) |
May 21, 2018 | 9.374 | 9.462 | 9.312 | 9.410 | 72,871 | +0.06(+0.66%) |
May 18, 2018 | 9.462 | 9.482 | 9.328 | 9.348 | 288,165 | -0.08(-0.82%) |
May 17, 2018 | 9.307 | 9.456 | 9.251 | 9.426 | 43,904 | +0.10(+1.10%) |
May 16, 2018 | 9.215 | 9.357 | 9.215 | 9.323 | 48,646 | +0.09(+1.00%) |
May 15, 2018 | 9.148 | 9.351 | 9.148 | 9.230 | 46,899 | +0.06(+0.67%) |
May 14, 2018 | 9.364 | 9.364 | 9.143 | 9.169 | 95,926 | -0.20(-2.09%) |
May 11, 2018 | 9.374 | 9.503 | 9.338 | 9.364 | 90,210 | -0.02(-0.22%) |
May 10, 2018 | 9.261 | 9.400 | 9.241 | 9.384 | 64,282 | +0.16(+1.73%) |
May 09, 2018 | 9.220 | 9.359 | 9.091 | 9.225 | 76,939 | +0.03(+0.28%) |
May 08, 2018 | 9.199 | 9.467 | 9.194 | 9.199 | 85,518 | +0.02(+0.17%) |
May 07, 2018 | 9.174 | 9.390 | 9.040 | 9.184 | 400,493 | +0.04(+0.45%) |
May 04, 2018 | 9.030 | 9.241 | 8.968 | 9.143 | 125,309 | +0.10(+1.14%) |
May 03, 2018 | 9.102 | 9.122 | 8.963 | 9.040 | 30,885 | -0.07(-0.73%) |
May 02, 2018 | 9.071 | 9.210 | 9.050 | 9.107 | 42,904 | +0.02(+0.17%) |