Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.811 | 9.830 | 9.795 | 9.824 | 141,084 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.792 | 9.721 | 9.785 | 89,386 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.753 | 9.676 | 9.727 | 139,330 | -0.01(-0.07%) |
Jul 26, 2019 | 9.753 | 9.753 | 9.715 | 9.734 | 181,442 | +0.01(+0.07%) |
Jul 25, 2019 | 9.779 | 9.785 | 9.721 | 9.727 | 117,445 | -0.05(-0.53%) |
Jul 24, 2019 | 9.747 | 9.785 | 9.740 | 9.779 | 120,153 | +0.04(+0.40%) |
Jul 23, 2019 | 9.785 | 9.792 | 9.734 | 9.740 | 132,708 | -0.04(-0.46%) |
Jul 22, 2019 | 9.734 | 9.792 | 9.734 | 9.785 | 111,530 | +0.07(+0.73%) |
Jul 19, 2019 | 9.792 | 9.805 | 9.708 | 9.715 | 114,004 | -0.08(-0.80%) |
Jul 18, 2019 | 9.800 | 9.816 | 9.742 | 9.793 | 117,641 | -0.04(-0.39%) |
Jul 17, 2019 | 9.857 | 9.857 | 9.793 | 9.832 | 81,515 | -0.03(-0.26%) |
Jul 16, 2019 | 9.800 | 9.870 | 9.774 | 9.857 | 165,413 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.800 | 9.758 | 9.800 | 111,118 | +0.03(+0.26%) |
Jul 12, 2019 | 9.781 | 9.781 | 9.749 | 9.774 | 100,692 | +0.00(+0.00%) |
Jul 11, 2019 | 9.787 | 9.812 | 9.730 | 9.774 | 150,330 | +0.02(+0.20%) |
Jul 10, 2019 | 9.717 | 9.781 | 9.691 | 9.755 | 229,075 | +0.10(+0.99%) |
Jul 09, 2019 | 9.653 | 9.717 | 9.634 | 9.659 | 139,972 | +0.02(+0.20%) |
Jul 08, 2019 | 9.679 | 9.679 | 9.611 | 9.640 | 149,945 | -0.04(-0.46%) |
Jul 05, 2019 | 9.685 | 9.698 | 9.634 | 9.685 | 83,126 | -0.01(-0.13%) |
Jul 03, 2019 | 9.653 | 9.698 | 9.628 | 9.698 | 63,677 | +0.07(+0.73%) |
Jul 02, 2019 | 9.634 | 9.666 | 9.589 | 9.628 | 75,969 | -0.01(-0.07%) |
Jul 01, 2019 | 9.666 | 9.685 | 9.628 | 9.634 | 100,241 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.607 | 9.647 | 79,048 | +0.04(+0.40%) |
Jun 27, 2019 | 9.589 | 9.647 | 9.583 | 9.608 | 173,969 | +0.01(+0.13%) |
Jun 26, 2019 | 9.621 | 9.621 | 9.564 | 9.596 | 134,404 | +0.02(+0.20%) |
Jun 25, 2019 | 9.621 | 9.621 | 9.570 | 9.576 | 64,956 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.640 | 9.570 | 9.596 | 99,246 | +0.01(+0.13%) |
Jun 21, 2019 | 9.615 | 9.615 | 9.557 | 9.583 | 100,222 | +0.00(+0.00%) |
Jun 20, 2019 | 9.621 | 9.640 | 9.564 | 9.583 | 193,124 | +0.00(+0.00%) |
Jun 19, 2019 | 9.615 | 9.621 | 9.571 | 9.583 | 114,490 | +0.00(+0.00%) |
Jun 18, 2019 | 9.679 | 9.679 | 9.583 | 9.583 | 132,112 | -0.04(-0.41%) |
Jun 17, 2019 | 9.667 | 9.667 | 9.610 | 9.623 | 158,610 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.629 | 9.654 | 49,757 | +0.01(+0.13%) |
Jun 13, 2019 | 9.648 | 9.664 | 9.616 | 9.642 | 49,025 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.623 | 69,421 | +0.04(+0.40%) |
Jun 11, 2019 | 9.585 | 9.610 | 9.547 | 9.585 | 105,974 | +0.03(+0.33%) |
Jun 10, 2019 | 9.534 | 9.559 | 9.534 | 9.553 | 94,769 | +0.01(+0.13%) |
Jun 07, 2019 | 9.528 | 9.557 | 9.528 | 9.540 | 73,766 | +0.03(+0.27%) |
Jun 06, 2019 | 9.515 | 9.540 | 9.502 | 9.515 | 104,291 | -0.02(-0.20%) |
Jun 05, 2019 | 9.572 | 9.585 | 9.487 | 9.534 | 151,059 | -0.02(-0.20%) |
Jun 04, 2019 | 9.534 | 9.553 | 9.490 | 9.553 | 191,539 | +0.09(+0.94%) |
Jun 03, 2019 | 9.528 | 9.547 | 9.464 | 9.464 | 146,282 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.604 | 9.528 | 9.528 | 140,109 | -0.08(-0.79%) |
May 30, 2019 | 9.585 | 9.648 | 9.578 | 9.604 | 173,297 | +0.03(+0.33%) |
May 29, 2019 | 9.623 | 9.648 | 9.572 | 9.572 | 134,077 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.629 | 9.629 | 147,559 | -0.01(-0.07%) |
May 24, 2019 | 9.623 | 9.635 | 9.604 | 9.635 | 79,453 | +0.03(+0.33%) |
May 23, 2019 | 9.585 | 9.604 | 9.559 | 9.604 | 115,589 | -0.01(-0.07%) |
May 22, 2019 | 9.566 | 9.629 | 9.566 | 9.610 | 171,638 | +0.02(+0.20%) |
May 21, 2019 | 9.591 | 9.591 | 9.547 | 9.591 | 107,260 | +0.03(+0.31%) |
May 20, 2019 | 9.536 | 9.567 | 9.511 | 9.561 | 123,829 | +0.02(+0.20%) |
May 17, 2019 | 9.517 | 9.555 | 9.492 | 9.542 | 108,654 | +0.01(+0.13%) |
May 16, 2019 | 9.511 | 9.542 | 9.504 | 9.530 | 150,890 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.536 | 9.467 | 9.511 | 108,746 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.517 | 9.467 | 9.479 | 134,613 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.561 | 9.486 | 9.492 | 160,165 | -0.09(-0.92%) |
May 10, 2019 | 9.542 | 9.586 | 9.523 | 9.580 | 95,450 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.561 | 9.504 | 9.548 | 111,937 | -0.01(-0.07%) |
May 08, 2019 | 9.542 | 9.561 | 9.530 | 9.555 | 80,413 | +0.01(+0.13%) |
May 07, 2019 | 9.586 | 9.586 | 9.530 | 9.542 | 193,056 | -0.06(-0.59%) |
May 06, 2019 | 9.555 | 9.601 | 9.536 | 9.599 | 89,223 | +0.00(+0.00%) |
May 03, 2019 | 9.599 | 9.611 | 9.586 | 9.599 | 107,858 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.616 | 9.555 | 9.580 | 103,946 | -0.02(-0.20%) |
May 01, 2019 | 9.580 | 9.599 | 9.530 | 9.599 | 93,748 | +0.04(+0.46%) |
Apr 30, 2019 | 9.504 | 9.561 | 9.501 | 9.555 | 181,555 | +0.08(+0.80%) |
Apr 29, 2019 | 9.442 | 9.492 | 9.442 | 9.479 | 125,575 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.467 | 9.416 | 9.435 | 92,745 | +0.01(+0.07%) |
Apr 25, 2019 | 9.429 | 9.454 | 9.423 | 9.429 | 87,060 | -0.03(-0.27%) |
Apr 24, 2019 | 9.467 | 9.467 | 9.435 | 9.454 | 128,021 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.404 | 9.460 | 135,144 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.385 | 9.423 | 158,878 | +0.01(+0.13%) |
Apr 18, 2019 | 9.429 | 9.448 | 9.379 | 9.410 | 158,288 | -0.00(-0.02%) |
Apr 17, 2019 | 9.399 | 9.418 | 9.393 | 9.412 | 93,025 | +0.03(+0.33%) |
Apr 16, 2019 | 9.443 | 9.455 | 9.380 | 9.380 | 118,956 | -0.07(-0.73%) |
Apr 15, 2019 | 9.443 | 9.462 | 9.437 | 9.449 | 110,642 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.462 | 9.412 | 9.437 | 122,572 | +0.01(+0.07%) |
Apr 11, 2019 | 9.399 | 9.430 | 9.387 | 9.430 | 95,428 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.437 | 9.362 | 9.393 | 142,911 | +0.02(+0.20%) |
Apr 09, 2019 | 9.424 | 9.437 | 9.374 | 9.374 | 107,734 | -0.05(-0.53%) |
Apr 08, 2019 | 9.368 | 9.437 | 9.368 | 9.424 | 127,068 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.393 | 9.349 | 9.356 | 108,472 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.387 | 9.368 | 9.380 | 84,325 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.399 | 9.362 | 9.374 | 119,824 | +0.00(+0.00%) |
Apr 02, 2019 | 9.393 | 9.393 | 9.356 | 9.374 | 125,033 | -0.02(-0.20%) |
Apr 01, 2019 | 9.281 | 9.393 | 9.262 | 9.393 | 178,906 | +0.13(+1.42%) |
Mar 29, 2019 | 9.293 | 9.324 | 9.256 | 9.262 | 160,866 | -0.04(-0.40%) |
Mar 28, 2019 | 9.287 | 9.312 | 9.287 | 9.299 | 82,815 | +0.01(+0.13%) |
Mar 27, 2019 | 9.281 | 9.299 | 9.262 | 9.287 | 88,180 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.306 | 9.243 | 9.262 | 110,251 | +0.01(+0.13%) |
Mar 25, 2019 | 9.281 | 9.281 | 9.212 | 9.249 | 132,945 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.331 | 9.262 | 9.287 | 187,304 | -0.03(-0.33%) |
Mar 21, 2019 | 9.331 | 9.337 | 9.293 | 9.318 | 143,179 | -0.01(-0.13%) |
Mar 20, 2019 | 9.337 | 9.342 | 9.312 | 9.331 | 89,551 | +0.00(+0.00%) |
Mar 19, 2019 | 9.362 | 9.362 | 9.312 | 9.331 | 122,858 | +0.02(+0.18%) |
Mar 18, 2019 | 9.264 | 9.320 | 9.264 | 9.313 | 166,239 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.270 | 9.247 | 9.264 | 54,707 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.227 | 9.245 | 91,718 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.277 | 9.239 | 9.245 | 59,922 | -0.01(-0.07%) |
Mar 12, 2019 | 9.233 | 9.264 | 9.233 | 9.251 | 97,623 | +0.01(+0.13%) |
Mar 11, 2019 | 9.208 | 9.245 | 9.196 | 9.239 | 96,453 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.208 | 9.171 | 9.208 | 74,073 | -0.01(-0.13%) |
Mar 07, 2019 | 9.202 | 9.220 | 9.177 | 9.220 | 109,125 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.177 | 9.214 | 158,410 | -0.02(-0.20%) |
Mar 05, 2019 | 9.196 | 9.239 | 9.177 | 9.233 | 106,094 | +0.04(+0.40%) |
Mar 04, 2019 | 9.233 | 9.233 | 9.183 | 9.196 | 185,848 | -0.02(-0.20%) |
Mar 01, 2019 | 9.258 | 9.276 | 9.177 | 9.214 | 248,202 | +0.00(+0.00%) |
Feb 28, 2019 | 9.276 | 9.282 | 9.214 | 9.214 | 179,913 | -0.05(-0.54%) |
Feb 27, 2019 | 9.295 | 9.295 | 9.245 | 9.264 | 112,819 | -0.04(-0.40%) |
Feb 26, 2019 | 9.326 | 9.335 | 9.253 | 9.301 | 110,921 | -0.02(-0.27%) |
Feb 25, 2019 | 9.382 | 9.388 | 9.295 | 9.326 | 163,670 | -0.01(-0.13%) |
Feb 22, 2019 | 9.307 | 9.338 | 9.273 | 9.338 | 178,325 | +0.07(+0.74%) |
Feb 21, 2019 | 9.289 | 9.289 | 9.222 | 9.270 | 146,513 | +0.01(+0.07%) |
Feb 20, 2019 | 9.264 | 9.282 | 9.251 | 9.264 | 89,569 | +0.01(+0.07%) |
Feb 19, 2019 | 9.270 | 9.295 | 9.251 | 9.258 | 178,993 | +0.05(+0.52%) |
Feb 15, 2019 | 9.234 | 9.247 | 9.210 | 9.210 | 177,826 | -0.01(-0.07%) |
Feb 14, 2019 | 9.167 | 9.222 | 9.167 | 9.216 | 184,374 | +0.04(+0.47%) |
Feb 13, 2019 | 9.167 | 9.203 | 9.160 | 9.173 | 142,692 | +0.02(+0.27%) |
Feb 12, 2019 | 9.130 | 9.191 | 9.117 | 9.148 | 119,751 | +0.06(+0.61%) |
Feb 11, 2019 | 9.093 | 9.136 | 9.019 | 9.093 | 472,465 | +0.12(+1.37%) |
Feb 08, 2019 | 8.957 | 8.994 | 8.957 | 8.970 | 178,477 | +0.00(+0.00%) |
Feb 07, 2019 | 8.945 | 8.988 | 8.939 | 8.970 | 249,695 | -0.01(-0.14%) |
Feb 06, 2019 | 8.970 | 9.007 | 8.951 | 8.982 | 152,445 | +0.00(+0.00%) |
Feb 05, 2019 | 8.982 | 9.025 | 8.951 | 8.982 | 176,840 | -0.01(-0.07%) |
Feb 04, 2019 | 9.025 | 9.056 | 8.970 | 8.988 | 282,016 | -0.05(-0.54%) |
Feb 01, 2019 | 9.013 | 9.037 | 8.994 | 9.037 | 183,515 | +0.04(+0.41%) |
Jan 31, 2019 | 8.939 | 9.000 | 8.902 | 9.000 | 166,570 | +0.09(+0.97%) |
Jan 30, 2019 | 8.890 | 8.927 | 8.873 | 8.914 | 131,045 | +0.06(+0.69%) |
Jan 29, 2019 | 8.853 | 8.871 | 8.834 | 8.853 | 170,235 | +0.01(+0.14%) |
Jan 28, 2019 | 8.822 | 8.852 | 8.816 | 8.841 | 131,235 | -0.01(-0.07%) |
Jan 25, 2019 | 8.816 | 8.871 | 8.804 | 8.847 | 149,381 | +0.02(+0.28%) |
Jan 24, 2019 | 8.810 | 8.859 | 8.785 | 8.822 | 211,942 | +0.04(+0.49%) |
Jan 23, 2019 | 8.797 | 8.828 | 8.754 | 8.779 | 200,016 | -0.01(-0.14%) |
Jan 22, 2019 | 8.804 | 8.822 | 8.791 | 8.791 | 154,354 | -0.03(-0.35%) |
Jan 18, 2019 | 8.841 | 8.847 | 8.785 | 8.822 | 174,738 | +0.02(+0.26%) |
Jan 17, 2019 | 8.750 | 8.799 | 8.750 | 8.799 | 183,419 | +0.04(+0.49%) |
Jan 16, 2019 | 8.805 | 8.817 | 8.744 | 8.756 | 197,762 | -0.04(-0.49%) |
Jan 15, 2019 | 8.805 | 8.836 | 8.762 | 8.799 | 151,438 | +0.01(+0.07%) |
Jan 14, 2019 | 8.738 | 8.811 | 8.720 | 8.793 | 121,400 | +0.01(+0.14%) |
Jan 11, 2019 | 8.762 | 8.799 | 8.756 | 8.781 | 212,899 | +0.01(+0.14%) |
Jan 10, 2019 | 8.738 | 8.775 | 8.701 | 8.768 | 128,052 | +0.02(+0.28%) |
Jan 09, 2019 | 8.768 | 8.775 | 8.732 | 8.744 | 141,978 | -0.02(-0.21%) |
Jan 08, 2019 | 8.720 | 8.762 | 8.659 | 8.762 | 175,850 | +0.08(+0.91%) |
Jan 07, 2019 | 8.659 | 8.701 | 8.622 | 8.683 | 237,452 | +0.10(+1.14%) |
Jan 04, 2019 | 8.506 | 8.597 | 8.500 | 8.585 | 305,593 | +0.09(+1.08%) |
Jan 03, 2019 | 8.518 | 8.579 | 8.481 | 8.494 | 136,377 | -0.04(-0.50%) |
Jan 02, 2019 | 8.396 | 8.536 | 8.365 | 8.536 | 165,115 | +0.11(+1.30%) |
Dec 31, 2018 | 8.402 | 8.494 | 8.402 | 8.427 | 429,075 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.402 | 8.310 | 8.402 | 310,178 | +0.07(+0.81%) |
Dec 27, 2018 | 8.256 | 8.372 | 8.243 | 8.335 | 383,401 | -0.05(-0.58%) |
Dec 26, 2018 | 8.140 | 8.384 | 8.140 | 8.384 | 272,546 | +0.19(+2.31%) |
Dec 24, 2018 | 7.993 | 8.201 | 7.981 | 8.194 | 205,038 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.981 | 7.987 | 418,921 | -0.14(-1.73%) |
Dec 20, 2018 | 8.329 | 8.335 | 8.097 | 8.127 | 442,317 | -0.26(-3.06%) |
Dec 19, 2018 | 8.402 | 8.500 | 8.384 | 8.384 | 310,449 | -0.09(-1.10%) |
Dec 18, 2018 | 8.507 | 8.540 | 8.447 | 8.477 | 254,920 | -0.03(-0.36%) |
Dec 17, 2018 | 8.544 | 8.586 | 8.507 | 8.507 | 272,567 | -0.06(-0.71%) |
Dec 14, 2018 | 8.659 | 8.731 | 8.556 | 8.568 | 258,613 | -0.17(-1.94%) |
Dec 13, 2018 | 8.774 | 8.780 | 8.707 | 8.737 | 195,934 | -0.07(-0.76%) |
Dec 12, 2018 | 8.792 | 8.812 | 8.767 | 8.804 | 126,286 | +0.01(+0.14%) |
Dec 11, 2018 | 8.968 | 8.968 | 8.756 | 8.792 | 324,933 | -0.04(-0.41%) |
Dec 10, 2018 | 8.792 | 8.828 | 8.743 | 8.828 | 166,412 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.707 | 8.768 | 261,584 | -0.02(-0.21%) |
Dec 06, 2018 | 8.907 | 8.912 | 8.743 | 8.786 | 391,709 | -0.17(-1.89%) |
Dec 04, 2018 | 8.962 | 8.992 | 8.937 | 8.956 | 226,926 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.059 | 8.992 | 9.010 | 219,988 | -0.01(-0.07%) |
Nov 30, 2018 | 9.059 | 9.059 | 8.943 | 9.016 | 169,493 | -0.02(-0.27%) |
Nov 29, 2018 | 9.010 | 9.055 | 8.937 | 9.040 | 181,196 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.919 | 9.040 | 162,913 | +0.11(+1.22%) |
Nov 27, 2018 | 8.986 | 8.986 | 8.913 | 8.931 | 169,577 | -0.07(-0.74%) |
Nov 26, 2018 | 8.962 | 8.998 | 8.956 | 8.998 | 153,044 | +0.04(+0.47%) |
Nov 23, 2018 | 8.968 | 8.968 | 8.919 | 8.956 | 65,519 | +0.01(+0.14%) |
Nov 21, 2018 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.028 | 9.028 | 8.956 | 8.956 | 167,560 | -0.08(-0.94%) |
Nov 19, 2018 | 9.089 | 9.107 | 9.022 | 9.040 | 189,799 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.024 | 9.084 | 193,979 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.048 | 9.108 | 183,800 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.175 | 9.102 | 9.114 | 113,633 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.163 | 9.096 | 9.120 | 120,707 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,293 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.205 | 9.072 | 9.108 | 207,110 | -0.08(-0.85%) |
Nov 08, 2018 | 9.163 | 9.217 | 9.163 | 9.187 | 105,939 | +0.01(+0.07%) |
Nov 07, 2018 | 9.175 | 9.191 | 9.169 | 9.181 | 122,499 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.193 | 9.144 | 9.156 | 97,425 | +0.00(+0.00%) |
Nov 05, 2018 | 9.163 | 9.187 | 9.144 | 9.156 | 95,430 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.181 | 9.090 | 9.163 | 114,193 | +0.04(+0.40%) |
Nov 01, 2018 | 9.048 | 9.132 | 9.048 | 9.126 | 142,268 | +0.12(+1.34%) |
Oct 31, 2018 | 9.048 | 9.066 | 9.006 | 9.006 | 191,265 | -0.03(-0.33%) |
Oct 30, 2018 | 9.048 | 9.072 | 9.018 | 9.036 | 85,872 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.036 | 9.060 | 123,410 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,981 | -0.04(-0.46%) |
Oct 25, 2018 | 9.253 | 9.253 | 9.096 | 9.126 | 343,461 | -0.08(-0.91%) |
Oct 24, 2018 | 9.241 | 9.271 | 9.205 | 9.211 | 175,939 | -0.01(-0.13%) |
Oct 23, 2018 | 9.223 | 9.241 | 9.175 | 9.223 | 172,166 | -0.02(-0.20%) |
Oct 22, 2018 | 9.259 | 9.265 | 9.223 | 9.241 | 190,728 | +0.02(+0.26%) |
Oct 19, 2018 | 9.259 | 9.277 | 9.163 | 9.217 | 455,278 | -0.02(-0.21%) |
Oct 18, 2018 | 9.266 | 9.278 | 9.188 | 9.236 | 164,657 | -0.03(-0.32%) |
Oct 17, 2018 | 9.242 | 9.266 | 9.182 | 9.266 | 143,093 | +0.04(+0.39%) |
Oct 16, 2018 | 9.105 | 9.230 | 9.105 | 9.230 | 210,315 | +0.14(+1.58%) |
Oct 15, 2018 | 9.027 | 9.111 | 9.021 | 9.087 | 190,450 | +0.07(+0.80%) |
Oct 12, 2018 | 9.087 | 9.087 | 8.961 | 9.015 | 266,643 | -0.01(-0.07%) |
Oct 11, 2018 | 9.063 | 9.081 | 8.878 | 9.021 | 445,681 | -0.05(-0.59%) |
Oct 10, 2018 | 9.123 | 9.147 | 9.069 | 9.075 | 243,895 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.135 | 9.141 | 166,765 | -0.03(-0.33%) |
Oct 08, 2018 | 9.171 | 9.218 | 9.159 | 9.171 | 196,767 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.242 | 9.165 | 9.171 | 322,549 | -0.11(-1.16%) |
Oct 04, 2018 | 9.314 | 9.314 | 9.254 | 9.278 | 132,068 | -0.04(-0.38%) |
Oct 03, 2018 | 9.380 | 9.391 | 9.302 | 9.314 | 213,450 | -0.05(-0.57%) |
Oct 02, 2018 | 9.368 | 9.392 | 9.350 | 9.368 | 141,938 | -0.02(-0.19%) |
Oct 01, 2018 | 9.314 | 9.386 | 9.290 | 9.386 | 207,715 | +0.11(+1.16%) |
Sep 28, 2018 | 9.338 | 9.338 | 9.260 | 9.278 | 256,935 | -0.02(-0.19%) |
Sep 27, 2018 | 9.266 | 9.338 | 9.266 | 9.296 | 366,192 | +0.01(+0.13%) |
Sep 26, 2018 | 9.344 | 9.356 | 9.266 | 9.284 | 381,636 | -0.05(-0.58%) |
Sep 25, 2018 | 9.398 | 9.421 | 9.326 | 9.338 | 142,250 | -0.05(-0.57%) |
Sep 24, 2018 | 9.427 | 9.428 | 9.380 | 9.392 | 131,108 | -0.02(-0.25%) |
Sep 21, 2018 | 9.457 | 9.457 | 9.386 | 9.415 | 255,094 | -0.02(-0.25%) |
Sep 20, 2018 | 9.439 | 9.439 | 9.409 | 9.439 | 81,763 | +0.05(+0.51%) |
Sep 19, 2018 | 9.469 | 9.469 | 9.386 | 9.392 | 118,432 | -0.04(-0.40%) |
Sep 18, 2018 | 9.417 | 9.459 | 9.405 | 9.429 | 145,716 | +0.01(+0.13%) |
Sep 17, 2018 | 9.453 | 9.453 | 9.405 | 9.417 | 164,549 | -0.01(-0.13%) |
Sep 14, 2018 | 9.435 | 9.441 | 9.399 | 9.429 | 115,102 | -0.01(-0.06%) |
Sep 13, 2018 | 9.459 | 9.459 | 9.435 | 9.435 | 93,214 | +0.02(+0.25%) |
Sep 12, 2018 | 9.459 | 9.459 | 9.405 | 9.411 | 155,276 | -0.02(-0.19%) |
Sep 11, 2018 | 9.429 | 9.447 | 9.405 | 9.429 | 131,437 | +0.00(+0.00%) |
Sep 10, 2018 | 9.435 | 9.435 | 9.364 | 9.429 | 199,305 | +0.09(+0.95%) |
Sep 07, 2018 | 9.387 | 9.387 | 9.313 | 9.340 | 176,108 | -0.01(-0.06%) |
Sep 06, 2018 | 9.346 | 9.358 | 9.334 | 9.346 | 228,652 | -0.01(-0.13%) |
Sep 05, 2018 | 9.405 | 9.405 | 9.358 | 9.358 | 164,274 | -0.03(-0.32%) |
Sep 04, 2018 | 9.381 | 9.393 | 9.370 | 9.387 | 217,373 | +0.01(+0.13%) |
Aug 31, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.399 | 9.423 | 9.387 | 9.405 | 138,262 | +0.00(+0.00%) |
Aug 29, 2018 | 9.429 | 9.453 | 9.405 | 9.405 | 183,707 | -0.02(-0.25%) |
Aug 28, 2018 | 9.464 | 9.464 | 9.417 | 9.429 | 150,546 | -0.04(-0.38%) |
Aug 27, 2018 | 9.453 | 9.464 | 9.411 | 9.464 | 155,622 | +0.05(+0.50%) |
Aug 24, 2018 | 9.447 | 9.470 | 9.393 | 9.417 | 154,874 | +0.01(+0.13%) |
Aug 23, 2018 | 9.441 | 9.453 | 9.405 | 9.405 | 227,927 | -0.05(-0.56%) |
Aug 22, 2018 | 9.453 | 9.494 | 9.453 | 9.459 | 143,645 | -0.04(-0.45%) |
Aug 21, 2018 | 9.502 | 9.513 | 9.460 | 9.502 | 129,847 | +0.01(+0.06%) |
Aug 20, 2018 | 9.472 | 9.496 | 9.449 | 9.496 | 121,064 | +0.05(+0.50%) |
Aug 17, 2018 | 9.454 | 9.472 | 9.425 | 9.449 | 88,560 | -0.01(-0.06%) |
Aug 16, 2018 | 9.419 | 9.484 | 9.419 | 9.454 | 122,498 | +0.07(+0.75%) |
Aug 15, 2018 | 9.413 | 9.425 | 9.366 | 9.384 | 138,861 | -0.05(-0.50%) |
Aug 14, 2018 | 9.372 | 9.431 | 9.372 | 9.431 | 101,810 | +0.08(+0.82%) |
Aug 13, 2018 | 9.366 | 9.378 | 9.331 | 9.354 | 144,927 | +0.01(+0.13%) |
Aug 10, 2018 | 9.342 | 9.372 | 9.319 | 9.342 | 101,284 | -0.00(-0.03%) |
Aug 09, 2018 | 9.384 | 9.384 | 9.337 | 9.345 | 160,947 | -0.01(-0.16%) |
Aug 08, 2018 | 9.390 | 9.390 | 9.348 | 9.360 | 166,933 | -0.01(-0.13%) |
Aug 07, 2018 | 9.431 | 9.431 | 9.360 | 9.372 | 149,651 | -0.06(-0.69%) |
Aug 06, 2018 | 9.513 | 9.513 | 9.431 | 9.437 | 156,494 | +0.00(+0.00%) |
Aug 03, 2018 | 9.425 | 9.454 | 9.407 | 9.437 | 109,597 | +0.03(+0.31%) |
Aug 02, 2018 | 9.354 | 9.407 | 9.319 | 9.407 | 77,565 | +0.06(+0.63%) |