Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.58 | 10.61 | 10.53 | 10.57 | 127,438 | +0.02(+0.15%) |
Jul 30, 2019 | 10.53 | 10.56 | 10.52 | 10.56 | 78,789 | +0.03(+0.31%) |
Jul 29, 2019 | 10.47 | 10.53 | 10.44 | 10.52 | 118,201 | +0.02(+0.23%) |
Jul 26, 2019 | 10.44 | 10.51 | 10.42 | 10.50 | 70,872 | +0.06(+0.62%) |
Jul 25, 2019 | 10.51 | 10.51 | 10.42 | 10.44 | 70,602 | -0.06(-0.62%) |
Jul 24, 2019 | 10.49 | 10.50 | 10.45 | 10.50 | 148,830 | +0.08(+0.77%) |
Jul 23, 2019 | 10.45 | 10.48 | 10.37 | 10.42 | 105,329 | -0.01(-0.08%) |
Jul 22, 2019 | 10.42 | 10.44 | 10.42 | 10.43 | 40,872 | +0.01(+0.08%) |
Jul 19, 2019 | 10.44 | 10.49 | 10.40 | 10.42 | 82,890 | +0.01(+0.08%) |
Jul 18, 2019 | 10.41 | 10.42 | 10.39 | 10.41 | 33,638 | +0.01(+0.08%) |
Jul 17, 2019 | 10.42 | 10.45 | 10.40 | 10.40 | 58,438 | -0.03(-0.31%) |
Jul 16, 2019 | 10.45 | 10.45 | 10.40 | 10.44 | 103,127 | -0.02(-0.17%) |
Jul 15, 2019 | 10.41 | 10.50 | 10.41 | 10.45 | 109,249 | +0.02(+0.23%) |
Jul 12, 2019 | 10.49 | 10.49 | 10.41 | 10.43 | 116,652 | +0.02(+0.15%) |
Jul 11, 2019 | 10.45 | 10.46 | 10.41 | 10.41 | 60,335 | -0.02(-0.23%) |
Jul 10, 2019 | 10.44 | 10.44 | 10.39 | 10.44 | 75,415 | +0.03(+0.31%) |
Jul 09, 2019 | 10.41 | 10.41 | 10.36 | 10.41 | 46,915 | +0.03(+0.31%) |
Jul 08, 2019 | 10.41 | 10.44 | 10.36 | 10.37 | 89,176 | -0.08(-0.77%) |
Jul 05, 2019 | 10.45 | 10.45 | 10.37 | 10.45 | 87,178 | -0.02(-0.15%) |
Jul 03, 2019 | 10.46 | 10.47 | 10.41 | 10.47 | 35,816 | +0.03(+0.31%) |
Jul 02, 2019 | 10.49 | 10.50 | 10.43 | 10.44 | 93,667 | -0.06(-0.54%) |
Jul 01, 2019 | 10.45 | 10.49 | 10.41 | 10.49 | 157,459 | +0.09(+0.85%) |
Jun 28, 2019 | 10.40 | 10.45 | 10.40 | 10.41 | 62,803 | +0.04(+0.39%) |
Jun 27, 2019 | 10.38 | 10.42 | 10.36 | 10.36 | 102,249 | -0.06(-0.54%) |
Jun 26, 2019 | 10.36 | 10.42 | 10.33 | 10.42 | 59,803 | +0.07(+0.70%) |
Jun 25, 2019 | 10.42 | 10.42 | 10.31 | 10.35 | 93,325 | -0.02(-0.16%) |
Jun 24, 2019 | 10.32 | 10.45 | 10.32 | 10.36 | 123,178 | +0.04(+0.39%) |
Jun 21, 2019 | 10.31 | 10.33 | 10.28 | 10.32 | 120,755 | +0.06(+0.63%) |
Jun 20, 2019 | 10.25 | 10.28 | 10.24 | 10.26 | 72,268 | +0.05(+0.47%) |
Jun 19, 2019 | 10.20 | 10.23 | 10.16 | 10.21 | 81,153 | +0.00(+0.00%) |
Jun 18, 2019 | 10.21 | 10.25 | 10.19 | 10.21 | 53,855 | +0.03(+0.32%) |
Jun 17, 2019 | 10.16 | 10.20 | 10.16 | 10.18 | 56,887 | +0.05(+0.48%) |
Jun 14, 2019 | 10.07 | 10.15 | 10.07 | 10.13 | 34,572 | +0.06(+0.64%) |
Jun 13, 2019 | 10.09 | 10.11 | 10.04 | 10.07 | 124,128 | +0.02(+0.22%) |
Jun 12, 2019 | 10.09 | 10.09 | 10.01 | 10.04 | 87,165 | +0.01(+0.08%) |
Jun 11, 2019 | 10.06 | 10.07 | 10.04 | 10.04 | 64,494 | -0.02(-0.16%) |
Jun 10, 2019 | 10.03 | 10.06 | 10.03 | 10.05 | 73,183 | +0.00(+0.00%) |
Jun 07, 2019 | 10.06 | 10.09 | 10.04 | 10.05 | 98,999 | +0.00(+0.00%) |
Jun 06, 2019 | 10.04 | 10.21 | 10.03 | 10.05 | 212,667 | -0.01(-0.08%) |
Jun 05, 2019 | 10.03 | 10.06 | 9.997 | 10.06 | 117,288 | +0.04(+0.40%) |
Jun 04, 2019 | 10.05 | 10.12 | 10.02 | 10.02 | 102,231 | -0.03(-0.32%) |
Jun 03, 2019 | 10.06 | 10.08 | 10.04 | 10.05 | 67,932 | -0.02(-0.16%) |
May 31, 2019 | 10.04 | 10.12 | 10.04 | 10.07 | 63,294 | +0.02(+0.16%) |
May 30, 2019 | 10.11 | 10.18 | 10.03 | 10.05 | 97,780 | -0.06(-0.55%) |
May 29, 2019 | 10.12 | 10.15 | 10.11 | 10.11 | 113,521 | +0.00(+0.00%) |
May 28, 2019 | 10.05 | 10.12 | 10.01 | 10.11 | 175,817 | +0.08(+0.80%) |
May 24, 2019 | 10.01 | 10.03 | 9.973 | 10.03 | 89,011 | +0.03(+0.32%) |
May 23, 2019 | 9.989 | 10.01 | 9.957 | 9.997 | 105,625 | +0.00(+0.00%) |
May 22, 2019 | 10.01 | 10.01 | 9.965 | 9.997 | 71,792 | +0.03(+0.32%) |
May 21, 2019 | 9.973 | 10.00 | 9.957 | 9.965 | 43,272 | -0.01(-0.08%) |
May 20, 2019 | 9.949 | 10.01 | 9.949 | 9.973 | 51,872 | +0.00(+0.00%) |
May 17, 2019 | 9.973 | 10.01 | 9.917 | 9.973 | 53,806 | -0.02(-0.16%) |
May 16, 2019 | 10.00 | 10.00 | 9.957 | 9.989 | 34,583 | +0.04(+0.40%) |
May 15, 2019 | 9.941 | 9.981 | 9.941 | 9.949 | 49,952 | +0.01(+0.08%) |
May 14, 2019 | 9.917 | 9.997 | 9.893 | 9.941 | 87,377 | +0.01(+0.07%) |
May 13, 2019 | 9.846 | 9.950 | 9.838 | 9.934 | 128,202 | +0.10(+1.06%) |
May 10, 2019 | 9.846 | 9.910 | 9.814 | 9.830 | 98,756 | -0.04(-0.40%) |
May 09, 2019 | 9.926 | 9.926 | 9.846 | 9.870 | 53,693 | -0.02(-0.24%) |
May 08, 2019 | 9.838 | 9.926 | 9.838 | 9.894 | 79,631 | +0.03(+0.32%) |
May 07, 2019 | 9.854 | 9.870 | 9.783 | 9.862 | 149,492 | +0.02(+0.24%) |
May 06, 2019 | 9.806 | 9.854 | 9.775 | 9.838 | 104,215 | +0.04(+0.41%) |
May 03, 2019 | 9.814 | 9.822 | 9.775 | 9.798 | 42,360 | +0.03(+0.33%) |
May 02, 2019 | 9.798 | 9.830 | 9.751 | 9.767 | 94,980 | -0.06(-0.57%) |
May 01, 2019 | 9.838 | 9.838 | 9.775 | 9.822 | 91,595 | +0.06(+0.65%) |
Apr 30, 2019 | 9.854 | 9.870 | 9.751 | 9.759 | 163,384 | -0.06(-0.65%) |
Apr 29, 2019 | 9.814 | 9.822 | 9.791 | 9.822 | 54,858 | +0.02(+0.16%) |
Apr 26, 2019 | 9.822 | 9.846 | 9.783 | 9.806 | 45,743 | -0.01(-0.08%) |
Apr 25, 2019 | 9.775 | 9.814 | 9.751 | 9.814 | 46,961 | +0.04(+0.41%) |
Apr 24, 2019 | 9.767 | 9.775 | 9.735 | 9.775 | 58,508 | +0.04(+0.45%) |
Apr 23, 2019 | 9.727 | 9.735 | 9.687 | 9.731 | 26,061 | +0.00(+0.04%) |
Apr 22, 2019 | 9.703 | 9.743 | 9.655 | 9.727 | 75,873 | +0.07(+0.74%) |
Apr 18, 2019 | 9.663 | 9.719 | 9.655 | 9.655 | 99,132 | -0.02(-0.25%) |
Apr 17, 2019 | 9.719 | 9.719 | 9.655 | 9.679 | 58,377 | -0.02(-0.16%) |
Apr 16, 2019 | 9.775 | 9.775 | 9.623 | 9.695 | 173,409 | -0.09(-0.90%) |
Apr 15, 2019 | 9.751 | 9.814 | 9.751 | 9.783 | 69,117 | +0.03(+0.33%) |
Apr 12, 2019 | 9.791 | 9.838 | 9.745 | 9.751 | 70,056 | -0.06(-0.65%) |
Apr 11, 2019 | 9.822 | 9.838 | 9.775 | 9.814 | 155,537 | -0.00(-0.02%) |
Apr 10, 2019 | 9.800 | 9.816 | 9.776 | 9.816 | 94,416 | +0.06(+0.57%) |
Apr 09, 2019 | 9.752 | 9.776 | 9.729 | 9.760 | 91,540 | +0.03(+0.33%) |
Apr 08, 2019 | 9.705 | 9.729 | 9.697 | 9.729 | 71,285 | +0.01(+0.08%) |
Apr 05, 2019 | 9.697 | 9.721 | 9.681 | 9.721 | 96,877 | +0.06(+0.58%) |
Apr 04, 2019 | 9.705 | 9.705 | 9.649 | 9.665 | 46,488 | -0.02(-0.16%) |
Apr 03, 2019 | 9.689 | 9.705 | 9.681 | 9.681 | 64,101 | -0.02(-0.16%) |
Apr 02, 2019 | 9.673 | 9.697 | 9.657 | 9.697 | 71,098 | +0.04(+0.41%) |
Apr 01, 2019 | 9.649 | 9.685 | 9.617 | 9.657 | 113,904 | +0.00(+0.00%) |
Mar 29, 2019 | 9.673 | 9.681 | 9.609 | 9.657 | 123,173 | -0.02(-0.16%) |
Mar 28, 2019 | 9.705 | 9.705 | 9.649 | 9.673 | 101,662 | +0.02(+0.16%) |
Mar 27, 2019 | 9.657 | 9.702 | 9.641 | 9.657 | 95,915 | +0.00(+0.00%) |
Mar 26, 2019 | 9.681 | 9.681 | 9.641 | 9.657 | 130,244 | +0.00(+0.00%) |
Mar 25, 2019 | 9.713 | 9.713 | 9.633 | 9.657 | 102,655 | -0.02(-0.25%) |
Mar 22, 2019 | 9.736 | 9.740 | 9.641 | 9.681 | 128,206 | -0.02(-0.16%) |
Mar 21, 2019 | 9.697 | 9.721 | 9.689 | 9.697 | 118,535 | -0.01(-0.08%) |
Mar 20, 2019 | 9.721 | 9.721 | 9.657 | 9.705 | 62,057 | +0.00(+0.00%) |
Mar 19, 2019 | 9.681 | 9.713 | 9.649 | 9.705 | 41,556 | +0.02(+0.25%) |
Mar 18, 2019 | 9.721 | 9.721 | 9.644 | 9.681 | 40,581 | +0.01(+0.08%) |
Mar 15, 2019 | 9.705 | 9.721 | 9.673 | 9.673 | 128,206 | -0.02(-0.16%) |
Mar 14, 2019 | 9.713 | 9.729 | 9.673 | 9.689 | 89,190 | -0.06(-0.57%) |
Mar 13, 2019 | 9.681 | 9.744 | 9.673 | 9.744 | 79,370 | +0.06(+0.57%) |
Mar 12, 2019 | 9.681 | 9.697 | 9.641 | 9.689 | 173,034 | +0.05(+0.48%) |
Mar 11, 2019 | 9.619 | 9.643 | 9.600 | 9.643 | 72,850 | +0.06(+0.58%) |
Mar 08, 2019 | 9.563 | 9.603 | 9.563 | 9.587 | 44,336 | +0.00(+0.00%) |
Mar 07, 2019 | 9.579 | 9.603 | 9.548 | 9.587 | 130,063 | -0.01(-0.08%) |
Mar 06, 2019 | 9.579 | 9.603 | 9.564 | 9.595 | 102,257 | -0.02(-0.16%) |
Mar 05, 2019 | 9.595 | 9.619 | 9.579 | 9.610 | 83,837 | +0.02(+0.16%) |
Mar 04, 2019 | 9.556 | 9.619 | 9.540 | 9.595 | 157,909 | +0.02(+0.17%) |
Mar 01, 2019 | 9.563 | 9.587 | 9.516 | 9.579 | 139,072 | +0.05(+0.50%) |
Feb 28, 2019 | 9.563 | 9.563 | 9.516 | 9.532 | 92,147 | -0.02(-0.25%) |
Feb 27, 2019 | 9.548 | 9.563 | 9.524 | 9.556 | 107,264 | +0.00(+0.00%) |
Feb 26, 2019 | 9.563 | 9.563 | 9.524 | 9.556 | 121,017 | -0.01(-0.08%) |
Feb 25, 2019 | 9.540 | 9.571 | 9.524 | 9.563 | 40,083 | +0.04(+0.42%) |
Feb 22, 2019 | 9.595 | 9.619 | 9.524 | 9.524 | 198,187 | -0.03(-0.33%) |
Feb 21, 2019 | 9.595 | 9.605 | 9.500 | 9.556 | 93,534 | -0.06(-0.66%) |
Feb 20, 2019 | 9.658 | 9.658 | 9.603 | 9.619 | 63,855 | +0.03(+0.33%) |
Feb 19, 2019 | 9.635 | 9.643 | 9.579 | 9.587 | 63,990 | -0.05(-0.49%) |
Feb 15, 2019 | 9.611 | 9.658 | 9.591 | 9.635 | 71,114 | +0.01(+0.08%) |
Feb 14, 2019 | 9.666 | 9.738 | 9.603 | 9.627 | 132,393 | +0.03(+0.33%) |
Feb 13, 2019 | 9.548 | 9.627 | 9.523 | 9.595 | 73,091 | +0.02(+0.25%) |
Feb 12, 2019 | 9.603 | 9.603 | 9.500 | 9.571 | 134,997 | -0.05(-0.48%) |
Feb 11, 2019 | 9.610 | 9.618 | 9.581 | 9.618 | 96,639 | +0.03(+0.33%) |
Feb 08, 2019 | 9.602 | 9.602 | 9.508 | 9.587 | 97,543 | +0.03(+0.33%) |
Feb 07, 2019 | 9.523 | 9.571 | 9.523 | 9.555 | 131,928 | +0.04(+0.41%) |
Feb 06, 2019 | 9.429 | 9.516 | 9.429 | 9.516 | 74,003 | +0.09(+1.00%) |
Feb 05, 2019 | 9.374 | 9.421 | 9.374 | 9.421 | 70,080 | +0.05(+0.50%) |
Feb 04, 2019 | 9.389 | 9.397 | 9.318 | 9.374 | 129,996 | -0.01(-0.08%) |
Feb 01, 2019 | 9.405 | 9.453 | 9.382 | 9.382 | 112,130 | -0.02(-0.25%) |
Jan 31, 2019 | 9.342 | 9.445 | 9.334 | 9.405 | 150,435 | +0.05(+0.51%) |
Jan 30, 2019 | 9.366 | 9.413 | 9.311 | 9.358 | 208,384 | +0.03(+0.34%) |
Jan 29, 2019 | 9.350 | 9.374 | 9.303 | 9.326 | 186,429 | -0.01(-0.08%) |
Jan 28, 2019 | 9.326 | 9.370 | 9.277 | 9.334 | 133,148 | +0.01(+0.08%) |
Jan 25, 2019 | 9.342 | 9.342 | 9.255 | 9.326 | 88,030 | -0.01(-0.08%) |
Jan 24, 2019 | 9.271 | 9.334 | 9.255 | 9.334 | 95,300 | +0.09(+0.94%) |
Jan 23, 2019 | 9.224 | 9.255 | 9.216 | 9.248 | 22,838 | +0.02(+0.17%) |
Jan 22, 2019 | 9.208 | 9.248 | 9.177 | 9.232 | 76,824 | +0.06(+0.60%) |
Jan 18, 2019 | 9.184 | 9.204 | 9.145 | 9.177 | 80,419 | -0.01(-0.09%) |
Jan 17, 2019 | 9.216 | 9.224 | 9.177 | 9.184 | 69,954 | -0.02(-0.26%) |
Jan 16, 2019 | 9.216 | 9.216 | 9.161 | 9.208 | 65,889 | +0.05(+0.52%) |
Jan 15, 2019 | 9.216 | 9.242 | 9.161 | 9.161 | 108,509 | -0.08(-0.85%) |
Jan 14, 2019 | 9.247 | 9.294 | 9.215 | 9.240 | 64,362 | -0.01(-0.08%) |
Jan 11, 2019 | 9.255 | 9.325 | 9.223 | 9.247 | 74,144 | -0.02(-0.25%) |
Jan 10, 2019 | 9.262 | 9.270 | 9.231 | 9.270 | 42,826 | +0.03(+0.34%) |
Jan 09, 2019 | 9.145 | 9.255 | 9.145 | 9.239 | 157,063 | +0.09(+1.03%) |
Jan 08, 2019 | 9.184 | 9.207 | 9.145 | 9.145 | 183,910 | -0.04(-0.43%) |
Jan 07, 2019 | 9.153 | 9.192 | 9.105 | 9.184 | 108,539 | +0.05(+0.60%) |
Jan 04, 2019 | 9.121 | 9.137 | 9.043 | 9.129 | 95,674 | +0.02(+0.17%) |
Jan 03, 2019 | 9.090 | 9.113 | 9.043 | 9.113 | 114,640 | +0.07(+0.78%) |
Jan 02, 2019 | 8.870 | 9.050 | 8.870 | 9.043 | 136,394 | +0.16(+1.86%) |
Dec 31, 2018 | 8.815 | 8.900 | 8.748 | 8.878 | 451,238 | +0.11(+1.25%) |
Dec 28, 2018 | 8.831 | 8.893 | 8.721 | 8.768 | 336,327 | -0.03(-0.36%) |
Dec 27, 2018 | 8.713 | 8.870 | 8.705 | 8.799 | 406,186 | +0.05(+0.63%) |
Dec 26, 2018 | 8.831 | 8.831 | 8.666 | 8.744 | 214,459 | -0.09(-0.98%) |
Dec 24, 2018 | 8.768 | 8.854 | 8.768 | 8.831 | 92,489 | +0.05(+0.54%) |
Dec 21, 2018 | 8.650 | 8.909 | 8.650 | 8.784 | 337,600 | +0.12(+1.36%) |
Dec 20, 2018 | 8.760 | 8.784 | 8.603 | 8.666 | 621,733 | -0.09(-0.99%) |
Dec 19, 2018 | 8.776 | 8.870 | 8.752 | 8.752 | 330,869 | -0.03(-0.36%) |
Dec 18, 2018 | 8.815 | 8.815 | 8.744 | 8.784 | 151,758 | +0.02(+0.27%) |
Dec 17, 2018 | 8.799 | 8.839 | 8.698 | 8.760 | 222,698 | -0.05(-0.62%) |
Dec 14, 2018 | 8.870 | 8.870 | 8.760 | 8.815 | 241,798 | -0.04(-0.44%) |
Dec 13, 2018 | 8.893 | 8.893 | 8.799 | 8.854 | 256,713 | -0.09(-1.04%) |
Dec 12, 2018 | 8.940 | 8.955 | 8.854 | 8.948 | 194,809 | +0.07(+0.79%) |
Dec 11, 2018 | 9.026 | 9.041 | 8.870 | 8.877 | 223,034 | -0.09(-0.96%) |
Dec 10, 2018 | 8.932 | 8.979 | 8.916 | 8.963 | 240,571 | +0.11(+1.24%) |
Dec 07, 2018 | 8.862 | 8.885 | 8.815 | 8.854 | 219,590 | +0.01(+0.09%) |
Dec 06, 2018 | 8.877 | 8.909 | 8.838 | 8.846 | 379,475 | -0.03(-0.35%) |
Dec 04, 2018 | 8.870 | 8.901 | 8.850 | 8.877 | 232,003 | +0.03(+0.35%) |
Dec 03, 2018 | 8.807 | 8.971 | 8.807 | 8.846 | 286,639 | -0.04(-0.44%) |
Nov 30, 2018 | 8.901 | 8.971 | 8.854 | 8.885 | 170,707 | +0.03(+0.35%) |
Nov 29, 2018 | 8.948 | 8.948 | 8.830 | 8.854 | 144,448 | -0.01(-0.09%) |
Nov 28, 2018 | 8.784 | 8.893 | 8.768 | 8.862 | 168,179 | +0.09(+0.98%) |
Nov 27, 2018 | 8.823 | 8.854 | 8.776 | 8.776 | 124,544 | -0.06(-0.71%) |
Nov 26, 2018 | 8.877 | 8.877 | 8.776 | 8.838 | 97,134 | +0.03(+0.35%) |
Nov 23, 2018 | 8.815 | 8.823 | 8.760 | 8.807 | 55,409 | +0.03(+0.36%) |
Nov 21, 2018 | 8.776 | 8.776 | 8.776 | 0 | +0.06(+0.72%) | |
Nov 20, 2018 | 8.659 | 8.721 | 8.627 | 8.713 | 246,380 | +0.00(+0.00%) |
Nov 19, 2018 | 8.760 | 8.760 | 8.690 | 8.713 | 164,799 | -0.08(-0.89%) |
Nov 16, 2018 | 8.791 | 8.823 | 8.752 | 8.791 | 122,335 | -0.02(-0.18%) |
Nov 15, 2018 | 8.830 | 8.830 | 8.760 | 8.807 | 113,670 | +0.00(+0.00%) |
Nov 14, 2018 | 8.799 | 8.846 | 8.776 | 8.807 | 114,893 | -0.02(-0.18%) |
Nov 13, 2018 | 8.838 | 8.854 | 8.799 | 8.823 | 135,314 | -0.03(-0.35%) |
Nov 12, 2018 | 8.791 | 8.877 | 8.791 | 8.854 | 123,075 | +0.07(+0.80%) |
Nov 09, 2018 | 8.752 | 8.807 | 8.737 | 8.784 | 106,340 | +0.06(+0.73%) |
Nov 08, 2018 | 8.697 | 8.751 | 8.697 | 8.720 | 154,720 | +0.00(+0.00%) |
Nov 07, 2018 | 8.611 | 8.744 | 8.611 | 8.720 | 237,478 | +0.09(+0.99%) |
Nov 06, 2018 | 8.681 | 8.681 | 8.627 | 8.635 | 167,376 | -0.05(-0.54%) |
Nov 05, 2018 | 8.782 | 8.845 | 8.666 | 8.681 | 201,289 | -0.05(-0.53%) |
Nov 02, 2018 | 8.736 | 8.755 | 8.697 | 8.728 | 94,999 | -0.02(-0.27%) |
Nov 01, 2018 | 8.767 | 8.775 | 8.681 | 8.751 | 224,008 | +0.02(+0.27%) |
Oct 31, 2018 | 8.728 | 8.744 | 8.604 | 8.728 | 276,497 | +0.03(+0.36%) |
Oct 30, 2018 | 8.720 | 8.720 | 8.642 | 8.697 | 138,205 | +0.00(+0.00%) |
Oct 29, 2018 | 8.689 | 8.712 | 8.689 | 8.697 | 159,728 | +0.01(+0.09%) |
Oct 26, 2018 | 8.681 | 8.744 | 8.681 | 8.689 | 117,624 | -0.01(-0.09%) |
Oct 25, 2018 | 8.767 | 8.782 | 8.681 | 8.697 | 197,492 | -0.05(-0.62%) |
Oct 24, 2018 | 8.751 | 8.814 | 8.736 | 8.751 | 188,858 | +0.02(+0.27%) |
Oct 23, 2018 | 8.728 | 8.759 | 8.705 | 8.728 | 135,592 | -0.02(-0.23%) |
Oct 22, 2018 | 8.790 | 8.805 | 8.728 | 8.748 | 100,455 | -0.05(-0.57%) |
Oct 19, 2018 | 8.806 | 8.806 | 8.775 | 8.798 | 63,118 | -0.01(-0.09%) |
Oct 18, 2018 | 8.829 | 8.829 | 8.775 | 8.806 | 90,788 | -0.02(-0.18%) |
Oct 17, 2018 | 8.814 | 8.840 | 8.782 | 8.821 | 123,976 | +0.02(+0.18%) |
Oct 16, 2018 | 8.852 | 8.865 | 8.806 | 8.806 | 113,239 | -0.02(-0.26%) |
Oct 15, 2018 | 8.915 | 8.946 | 8.806 | 8.829 | 158,129 | -0.05(-0.60%) |
Oct 12, 2018 | 8.898 | 8.914 | 8.860 | 8.883 | 143,587 | +0.02(+0.26%) |
Oct 11, 2018 | 8.891 | 8.906 | 8.829 | 8.860 | 121,387 | -0.03(-0.35%) |
Oct 10, 2018 | 8.914 | 8.937 | 8.867 | 8.891 | 172,378 | -0.03(-0.35%) |
Oct 09, 2018 | 8.883 | 8.976 | 8.867 | 8.922 | 103,293 | +0.07(+0.79%) |
Oct 08, 2018 | 8.984 | 8.984 | 8.852 | 8.852 | 124,329 | -0.05(-0.52%) |
Oct 05, 2018 | 8.984 | 8.984 | 8.844 | 8.898 | 236,041 | -0.05(-0.52%) |
Oct 04, 2018 | 9.030 | 9.030 | 8.914 | 8.945 | 263,851 | -0.12(-1.28%) |
Oct 03, 2018 | 9.069 | 9.115 | 9.045 | 9.061 | 151,735 | -0.04(-0.43%) |
Oct 02, 2018 | 9.038 | 9.177 | 9.038 | 9.100 | 152,050 | +0.03(+0.34%) |
Oct 01, 2018 | 9.100 | 9.100 | 9.045 | 9.069 | 87,310 | +0.01(+0.09%) |
Sep 28, 2018 | 9.053 | 9.069 | 9.030 | 9.061 | 144,620 | +0.01(+0.09%) |
Sep 27, 2018 | 9.084 | 9.084 | 9.030 | 9.053 | 114,230 | +0.01(+0.09%) |
Sep 26, 2018 | 8.984 | 9.053 | 8.976 | 9.045 | 170,046 | +0.04(+0.43%) |
Sep 25, 2018 | 8.999 | 9.014 | 8.984 | 9.007 | 99,047 | +0.02(+0.17%) |
Sep 24, 2018 | 8.960 | 9.007 | 8.937 | 8.991 | 161,813 | -0.02(-0.26%) |
Sep 21, 2018 | 9.084 | 9.084 | 8.984 | 9.014 | 135,194 | -0.02(-0.26%) |
Sep 20, 2018 | 9.069 | 9.107 | 9.018 | 9.038 | 116,526 | -0.04(-0.43%) |
Sep 19, 2018 | 9.154 | 9.177 | 9.061 | 9.076 | 162,038 | -0.03(-0.34%) |
Sep 18, 2018 | 9.208 | 9.216 | 9.100 | 9.107 | 118,471 | -0.09(-1.01%) |
Sep 17, 2018 | 9.293 | 9.293 | 9.169 | 9.200 | 137,104 | -0.10(-1.08%) |
Sep 14, 2018 | 9.371 | 9.371 | 9.286 | 9.301 | 231,392 | -0.09(-0.91%) |
Sep 13, 2018 | 9.378 | 9.402 | 9.363 | 9.386 | 88,351 | +0.02(+0.26%) |
Sep 12, 2018 | 9.301 | 9.378 | 9.289 | 9.362 | 118,794 | +0.06(+0.66%) |
Sep 11, 2018 | 9.354 | 9.354 | 9.293 | 9.301 | 61,895 | -0.02(-0.17%) |
Sep 10, 2018 | 9.308 | 9.354 | 9.277 | 9.316 | 135,067 | -0.02(-0.25%) |
Sep 07, 2018 | 9.347 | 9.354 | 9.324 | 9.339 | 62,760 | +0.01(+0.08%) |
Sep 06, 2018 | 9.354 | 9.389 | 9.324 | 9.331 | 84,476 | -0.09(-0.98%) |
Sep 05, 2018 | 9.370 | 9.424 | 9.293 | 9.424 | 137,052 | +0.11(+1.16%) |
Sep 04, 2018 | 9.301 | 9.316 | 9.277 | 9.316 | 170,139 | +0.05(+0.50%) |
Aug 31, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 9.200 | 9.231 | 9.177 | 9.223 | 58,638 | +0.01(+0.08%) |
Aug 29, 2018 | 9.247 | 9.247 | 9.177 | 9.216 | 149,917 | +0.02(+0.25%) |
Aug 28, 2018 | 9.216 | 9.223 | 9.185 | 9.193 | 116,870 | +0.02(+0.17%) |
Aug 27, 2018 | 9.185 | 9.208 | 9.177 | 9.177 | 114,861 | -0.02(-0.25%) |
Aug 24, 2018 | 9.239 | 9.239 | 9.177 | 9.200 | 161,828 | -0.02(-0.17%) |
Aug 23, 2018 | 9.254 | 9.270 | 9.216 | 9.216 | 134,807 | -0.08(-0.91%) |
Aug 22, 2018 | 9.285 | 9.301 | 9.247 | 9.301 | 134,953 | +0.02(+0.17%) |
Aug 21, 2018 | 9.324 | 9.347 | 9.277 | 9.285 | 93,898 | -0.07(-0.74%) |
Aug 20, 2018 | 9.401 | 9.401 | 9.308 | 9.354 | 102,872 | -0.01(-0.08%) |
Aug 17, 2018 | 9.385 | 9.385 | 9.343 | 9.362 | 43,050 | -0.02(-0.16%) |
Aug 16, 2018 | 9.331 | 9.378 | 9.302 | 9.378 | 104,297 | +0.06(+0.66%) |
Aug 15, 2018 | 9.277 | 9.338 | 9.254 | 9.316 | 147,317 | +0.02(+0.25%) |
Aug 14, 2018 | 9.231 | 9.293 | 9.223 | 9.293 | 112,317 | +0.08(+0.84%) |
Aug 13, 2018 | 9.200 | 9.223 | 9.177 | 9.216 | 70,168 | +0.02(+0.18%) |
Aug 10, 2018 | 9.153 | 9.199 | 9.146 | 9.199 | 99,882 | +0.05(+0.50%) |
Aug 09, 2018 | 9.215 | 9.230 | 9.153 | 9.153 | 113,404 | -0.06(-0.67%) |
Aug 08, 2018 | 9.238 | 9.242 | 9.199 | 9.215 | 129,943 | -0.02(-0.17%) |
Aug 07, 2018 | 9.230 | 9.238 | 9.199 | 9.230 | 85,398 | +0.01(+0.08%) |
Aug 06, 2018 | 9.153 | 9.223 | 9.153 | 9.223 | 149,449 | +0.06(+0.67%) |
Aug 03, 2018 | 9.107 | 9.161 | 9.107 | 9.161 | 76,311 | +0.07(+0.76%) |
Aug 02, 2018 | 9.146 | 9.146 | 9.092 | 9.092 | 136,363 | +0.00(+0.00%) |