Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.872 | 9.923 | 9.775 | 9.792 | 9,930,275 | -0.11(-1.10%) |
Jul 30, 2019 | 9.883 | 9.912 | 9.855 | 9.901 | 5,689,921 | +0.03(+0.29%) |
Jul 29, 2019 | 9.855 | 9.900 | 9.849 | 9.872 | 5,871,616 | +0.02(+0.17%) |
Jul 26, 2019 | 9.719 | 9.878 | 9.702 | 9.855 | 8,761,199 | +0.12(+1.22%) |
Jul 25, 2019 | 9.827 | 9.906 | 9.713 | 9.736 | 16,392,118 | -0.14(-1.38%) |
Jul 24, 2019 | 9.917 | 9.940 | 9.855 | 9.872 | 9,466,211 | -0.06(-0.57%) |
Jul 23, 2019 | 9.912 | 9.963 | 9.889 | 9.929 | 7,189,232 | +0.02(+0.17%) |
Jul 22, 2019 | 9.849 | 9.957 | 9.821 | 9.912 | 7,487,324 | +0.10(+0.98%) |
Jul 19, 2019 | 9.878 | 9.889 | 9.804 | 9.815 | 8,194,467 | -0.06(-0.63%) |
Jul 18, 2019 | 9.832 | 9.923 | 9.821 | 9.878 | 8,900,548 | +0.05(+0.46%) |
Jul 17, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 6,359,494 | +0.00(+0.00%) |
Jul 16, 2019 | 9.838 | 9.855 | 9.798 | 9.832 | 7,651,233 | +0.02(+0.17%) |
Jul 15, 2019 | 9.793 | 9.832 | 9.787 | 9.815 | 5,932,884 | +0.04(+0.41%) |
Jul 12, 2019 | 9.713 | 9.787 | 9.713 | 9.776 | 5,398,437 | +0.07(+0.70%) |
Jul 11, 2019 | 9.713 | 9.759 | 9.668 | 9.708 | 9,265,622 | +0.01(+0.12%) |
Jul 10, 2019 | 9.680 | 9.713 | 9.657 | 9.696 | 5,868,832 | +0.03(+0.35%) |
Jul 09, 2019 | 9.623 | 9.668 | 9.617 | 9.663 | 6,291,904 | +0.03(+0.29%) |
Jul 08, 2019 | 9.617 | 9.680 | 9.606 | 9.634 | 6,249,655 | +0.01(+0.12%) |
Jul 05, 2019 | 9.544 | 9.623 | 9.480 | 9.623 | 6,266,554 | +0.08(+0.83%) |
Jul 03, 2019 | 9.493 | 9.595 | 9.481 | 9.544 | 5,255,694 | +0.05(+0.48%) |
Jul 02, 2019 | 9.481 | 9.515 | 9.464 | 9.498 | 6,115,123 | -0.05(-0.47%) |
Jul 01, 2019 | 9.549 | 9.555 | 9.476 | 9.544 | 8,077,903 | +0.02(+0.24%) |
Jun 28, 2019 | 9.493 | 9.532 | 9.453 | 9.521 | 10,682,751 | +0.07(+0.78%) |
Jun 27, 2019 | 9.447 | 9.481 | 9.379 | 9.447 | 10,184,958 | +0.05(+0.48%) |
Jun 26, 2019 | 9.475 | 9.486 | 9.397 | 9.402 | 9,929,094 | -0.05(-0.53%) |
Jun 25, 2019 | 9.447 | 9.525 | 9.408 | 9.453 | 10,387,587 | +0.01(+0.06%) |
Jun 24, 2019 | 9.425 | 9.481 | 9.368 | 9.447 | 9,329,530 | +0.02(+0.18%) |
Jun 21, 2019 | 9.436 | 9.457 | 9.394 | 9.430 | 16,358,637 | -0.01(-0.12%) |
Jun 20, 2019 | 9.486 | 9.492 | 9.397 | 9.441 | 13,358,643 | -0.04(-0.47%) |
Jun 19, 2019 | 9.391 | 9.497 | 9.363 | 9.486 | 9,445,948 | +0.10(+1.08%) |
Jun 18, 2019 | 9.430 | 9.503 | 9.368 | 9.385 | 13,411,368 | -0.03(-0.30%) |
Jun 17, 2019 | 9.486 | 9.514 | 9.402 | 9.413 | 9,925,224 | -0.05(-0.53%) |
Jun 14, 2019 | 9.453 | 9.492 | 9.447 | 9.464 | 5,744,385 | +0.00(+0.00%) |
Jun 13, 2019 | 9.408 | 9.486 | 9.397 | 9.464 | 9,612,925 | +0.07(+0.78%) |
Jun 12, 2019 | 9.374 | 9.436 | 9.363 | 9.391 | 5,459,479 | +0.03(+0.30%) |
Jun 11, 2019 | 9.447 | 9.458 | 9.340 | 9.363 | 5,210,740 | -0.05(-0.54%) |
Jun 10, 2019 | 9.391 | 9.464 | 9.312 | 9.413 | 8,359,534 | +0.02(+0.24%) |
Jun 07, 2019 | 9.497 | 9.497 | 9.368 | 9.391 | 4,963,865 | -0.08(-0.83%) |
Jun 06, 2019 | 9.458 | 9.475 | 9.363 | 9.469 | 6,918,737 | +0.03(+0.36%) |
Jun 05, 2019 | 9.503 | 9.520 | 9.391 | 9.436 | 6,782,548 | -0.07(-0.71%) |
Jun 04, 2019 | 9.402 | 9.514 | 9.368 | 9.503 | 13,025,620 | +0.11(+1.13%) |
Jun 03, 2019 | 9.217 | 9.413 | 9.206 | 9.397 | 9,262,187 | +0.20(+2.20%) |
May 31, 2019 | 9.223 | 9.228 | 9.077 | 9.195 | 11,847,638 | -0.07(-0.73%) |
May 30, 2019 | 9.402 | 9.425 | 9.234 | 9.262 | 10,327,261 | -0.09(-0.96%) |
May 29, 2019 | 9.374 | 9.391 | 9.224 | 9.352 | 11,365,057 | -0.02(-0.18%) |
May 28, 2019 | 9.479 | 9.491 | 9.368 | 9.368 | 17,747,420 | -0.10(-1.06%) |
May 24, 2019 | 9.468 | 9.502 | 9.443 | 9.468 | 5,654,527 | +0.01(+0.12%) |
May 23, 2019 | 9.446 | 9.479 | 9.413 | 9.457 | 9,784,779 | -0.01(-0.12%) |
May 22, 2019 | 9.424 | 9.479 | 9.402 | 9.468 | 9,037,843 | +0.03(+0.35%) |
May 21, 2019 | 9.457 | 9.491 | 9.363 | 9.435 | 14,176,364 | -0.01(-0.12%) |
May 20, 2019 | 9.646 | 9.652 | 9.441 | 9.446 | 13,497,569 | -0.20(-2.07%) |
May 17, 2019 | 9.690 | 9.718 | 9.646 | 9.646 | 9,346,599 | -0.10(-1.03%) |
May 16, 2019 | 9.713 | 9.752 | 9.702 | 9.746 | 4,426,990 | +0.03(+0.34%) |
May 15, 2019 | 9.735 | 9.768 | 9.696 | 9.713 | 6,298,573 | -0.02(-0.23%) |
May 14, 2019 | 9.690 | 9.757 | 9.657 | 9.735 | 9,541,707 | +0.06(+0.57%) |
May 13, 2019 | 9.740 | 9.757 | 9.663 | 9.679 | 8,610,202 | -0.06(-0.63%) |
May 10, 2019 | 9.674 | 9.757 | 9.663 | 9.740 | 7,740,693 | +0.08(+0.80%) |
May 09, 2019 | 9.702 | 9.707 | 9.635 | 9.663 | 10,777,493 | -0.04(-0.46%) |
May 08, 2019 | 9.757 | 9.774 | 9.707 | 9.707 | 8,650,484 | -0.07(-0.68%) |
May 07, 2019 | 9.713 | 9.801 | 9.707 | 9.774 | 12,468,951 | +0.06(+0.63%) |
May 06, 2019 | 9.718 | 9.768 | 9.685 | 9.713 | 9,899,974 | -0.02(-0.23%) |
May 03, 2019 | 9.746 | 9.774 | 9.718 | 9.735 | 8,137,757 | -0.01(-0.11%) |
May 02, 2019 | 9.779 | 9.796 | 9.724 | 9.746 | 12,833,756 | -0.03(-0.28%) |
May 01, 2019 | 9.874 | 9.929 | 9.768 | 9.774 | 10,383,419 | -0.11(-1.07%) |
Apr 30, 2019 | 9.829 | 9.879 | 9.785 | 9.879 | 10,499,751 | +0.04(+0.45%) |
Apr 29, 2019 | 9.896 | 9.907 | 9.829 | 9.835 | 11,725,750 | -0.04(-0.45%) |
Apr 26, 2019 | 9.775 | 9.901 | 9.769 | 9.879 | 13,520,928 | +0.10(+1.01%) |
Apr 25, 2019 | 9.885 | 9.885 | 9.758 | 9.780 | 34,423,728 | -0.12(-1.17%) |
Apr 24, 2019 | 10.00 | 10.06 | 9.989 | 9.896 | 9,659,438 | -0.11(-1.10%) |
Apr 23, 2019 | 9.984 | 10.02 | 9.973 | 10.01 | 6,165,231 | +0.02(+0.17%) |
Apr 22, 2019 | 9.951 | 9.995 | 9.945 | 9.989 | 4,924,220 | +0.05(+0.50%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.934 | 9.940 | 7,126,167 | -0.04(-0.39%) |
Apr 17, 2019 | 9.984 | 10.00 | 9.962 | 9.978 | 4,558,528 | +0.01(+0.11%) |
Apr 16, 2019 | 10.01 | 10.03 | 9.967 | 9.967 | 6,393,495 | -0.02(-0.22%) |
Apr 15, 2019 | 10.00 | 10.05 | 9.989 | 9.989 | 5,504,445 | -0.01(-0.11%) |
Apr 12, 2019 | 9.989 | 10.01 | 9.956 | 10.00 | 3,910,779 | +0.02(+0.22%) |
Apr 11, 2019 | 9.962 | 9.984 | 9.951 | 9.978 | 4,699,450 | +0.03(+0.33%) |
Apr 10, 2019 | 9.951 | 9.973 | 9.934 | 9.945 | 3,612,825 | -0.01(-0.06%) |
Apr 09, 2019 | 9.967 | 9.995 | 9.940 | 9.951 | 5,243,769 | -0.03(-0.28%) |
Apr 08, 2019 | 9.929 | 9.995 | 9.929 | 9.978 | 6,890,476 | +0.05(+0.50%) |
Apr 05, 2019 | 9.967 | 9.978 | 9.901 | 9.929 | 6,383,665 | -0.04(-0.39%) |
Apr 04, 2019 | 9.918 | 9.973 | 9.907 | 9.967 | 5,985,151 | +0.07(+0.72%) |
Apr 03, 2019 | 9.956 | 9.978 | 9.885 | 9.896 | 6,383,576 | -0.06(-0.61%) |
Apr 02, 2019 | 9.973 | 9.978 | 9.907 | 9.956 | 5,250,748 | -0.02(-0.22%) |
Apr 01, 2019 | 9.901 | 9.978 | 9.879 | 9.978 | 8,313,020 | +0.08(+0.83%) |
Mar 29, 2019 | 9.951 | 9.951 | 9.879 | 9.896 | 8,708,669 | -0.04(-0.44%) |
Mar 28, 2019 | 9.890 | 9.945 | 9.863 | 9.940 | 8,293,069 | +0.07(+0.67%) |
Mar 27, 2019 | 9.863 | 9.890 | 9.830 | 9.874 | 13,414,190 | +0.03(+0.28%) |
Mar 26, 2019 | 9.803 | 9.901 | 9.781 | 9.847 | 12,724,543 | +0.08(+0.78%) |
Mar 25, 2019 | 9.808 | 9.814 | 9.754 | 9.770 | 11,010,341 | -0.03(-0.28%) |
Mar 22, 2019 | 9.857 | 9.887 | 9.792 | 9.798 | 7,677,278 | -0.04(-0.39%) |
Mar 21, 2019 | 9.808 | 9.879 | 9.798 | 9.836 | 7,834,860 | +0.03(+0.33%) |
Mar 20, 2019 | 9.814 | 9.847 | 9.770 | 9.803 | 7,661,671 | +0.01(+0.06%) |
Mar 19, 2019 | 9.879 | 9.890 | 9.792 | 9.798 | 7,436,534 | -0.07(-0.66%) |
Mar 18, 2019 | 9.798 | 9.874 | 9.792 | 9.863 | 9,062,244 | +0.07(+0.67%) |
Mar 15, 2019 | 9.787 | 9.825 | 9.781 | 9.798 | 8,885,419 | +0.00(+0.00%) |
Mar 14, 2019 | 9.819 | 9.830 | 9.776 | 9.798 | 4,798,813 | -0.02(-0.17%) |
Mar 13, 2019 | 9.754 | 9.825 | 9.749 | 9.814 | 8,173,246 | +0.07(+0.73%) |
Mar 12, 2019 | 9.754 | 9.765 | 9.716 | 9.743 | 8,408,270 | -0.03(-0.28%) |
Mar 11, 2019 | 9.678 | 9.770 | 9.667 | 9.770 | 9,899,598 | +0.10(+1.07%) |
Mar 08, 2019 | 9.602 | 9.678 | 9.602 | 9.667 | 6,841,721 | +0.04(+0.45%) |
Mar 07, 2019 | 9.596 | 9.661 | 9.591 | 9.623 | 9,663,828 | +0.03(+0.28%) |
Mar 06, 2019 | 9.569 | 9.623 | 9.563 | 9.596 | 8,298,394 | +0.03(+0.28%) |
Mar 05, 2019 | 9.580 | 9.602 | 9.536 | 9.569 | 7,715,187 | -0.02(-0.17%) |
Mar 04, 2019 | 9.542 | 9.591 | 9.525 | 9.585 | 9,903,430 | +0.03(+0.28%) |
Mar 01, 2019 | 9.634 | 9.634 | 9.525 | 9.558 | 10,970,821 | -0.05(-0.51%) |
Feb 28, 2019 | 9.558 | 9.661 | 9.547 | 9.607 | 13,879,003 | +0.05(+0.57%) |
Feb 27, 2019 | 9.596 | 9.596 | 9.525 | 9.553 | 7,703,995 | -0.01(-0.06%) |
Feb 26, 2019 | 9.558 | 9.585 | 9.553 | 9.558 | 7,948,007 | +0.00(+0.00%) |
Feb 25, 2019 | 9.558 | 9.585 | 9.526 | 9.558 | 9,167,118 | +0.02(+0.17%) |
Feb 22, 2019 | 9.510 | 9.563 | 9.483 | 9.542 | 5,824,591 | +0.05(+0.57%) |
Feb 21, 2019 | 9.504 | 9.520 | 9.461 | 9.488 | 11,519,688 | -0.03(-0.34%) |
Feb 20, 2019 | 9.542 | 9.542 | 9.483 | 9.520 | 10,788,029 | -0.01(-0.11%) |
Feb 19, 2019 | 9.499 | 9.547 | 9.477 | 9.531 | 10,385,372 | +0.04(+0.40%) |
Feb 15, 2019 | 9.547 | 9.563 | 9.483 | 9.493 | 11,832,929 | -0.04(-0.40%) |
Feb 14, 2019 | 9.553 | 9.569 | 9.510 | 9.531 | 9,404,095 | -0.02(-0.23%) |
Feb 13, 2019 | 9.590 | 9.607 | 9.520 | 9.553 | 10,918,623 | -0.05(-0.56%) |
Feb 12, 2019 | 9.601 | 9.660 | 9.563 | 9.607 | 13,933,835 | +0.02(+0.17%) |
Feb 11, 2019 | 9.607 | 9.623 | 9.542 | 9.590 | 8,397,985 | -0.01(-0.06%) |
Feb 08, 2019 | 9.612 | 9.623 | 9.526 | 9.596 | 7,270,809 | -0.02(-0.22%) |
Feb 07, 2019 | 9.612 | 9.639 | 9.574 | 9.617 | 6,354,240 | +0.00(+0.00%) |
Feb 06, 2019 | 9.574 | 9.631 | 9.536 | 9.617 | 12,674,708 | +0.03(+0.34%) |
Feb 05, 2019 | 9.596 | 9.633 | 9.526 | 9.585 | 12,504,241 | -0.02(-0.22%) |
Feb 04, 2019 | 9.558 | 9.607 | 9.515 | 9.607 | 10,105,689 | +0.04(+0.39%) |
Feb 01, 2019 | 9.612 | 9.655 | 9.507 | 9.569 | 17,658,634 | -0.08(-0.84%) |
Jan 31, 2019 | 9.590 | 9.650 | 9.569 | 9.650 | 19,905,674 | -0.02(-0.17%) |
Jan 30, 2019 | 9.698 | 9.725 | 9.650 | 9.666 | 19,439,590 | +0.01(+0.06%) |
Jan 29, 2019 | 9.655 | 9.666 | 9.612 | 9.660 | 11,137,614 | +0.03(+0.28%) |
Jan 28, 2019 | 9.666 | 9.682 | 9.607 | 9.634 | 9,101,784 | -0.03(-0.33%) |
Jan 25, 2019 | 9.623 | 9.666 | 9.607 | 9.666 | 9,046,931 | +0.06(+0.61%) |
Jan 24, 2019 | 9.596 | 9.618 | 9.543 | 9.607 | 7,585,848 | +0.00(+0.00%) |
Jan 23, 2019 | 9.591 | 9.618 | 9.559 | 9.607 | 8,937,831 | +0.04(+0.39%) |
Jan 22, 2019 | 9.623 | 9.634 | 9.511 | 9.570 | 10,512,429 | -0.04(-0.39%) |
Jan 18, 2019 | 9.623 | 9.644 | 9.580 | 9.607 | 8,758,233 | +0.01(+0.06%) |
Jan 17, 2019 | 9.596 | 9.618 | 9.543 | 9.602 | 10,202,120 | +0.01(+0.11%) |
Jan 16, 2019 | 9.607 | 9.618 | 9.564 | 9.591 | 8,653,494 | +0.02(+0.17%) |
Jan 15, 2019 | 9.586 | 9.612 | 9.554 | 9.575 | 8,323,838 | +0.00(+0.00%) |
Jan 14, 2019 | 9.586 | 9.650 | 9.559 | 9.575 | 11,105,113 | +0.03(+0.34%) |
Jan 11, 2019 | 9.479 | 9.543 | 9.458 | 9.543 | 6,210,942 | +0.07(+0.73%) |
Jan 10, 2019 | 9.495 | 9.508 | 9.431 | 9.474 | 12,101,119 | -0.02(-0.17%) |
Jan 09, 2019 | 9.532 | 9.570 | 9.479 | 9.490 | 12,289,581 | -0.01(-0.06%) |
Jan 08, 2019 | 9.527 | 9.564 | 9.495 | 9.495 | 12,971,774 | -0.07(-0.73%) |
Jan 07, 2019 | 9.602 | 9.666 | 9.538 | 9.564 | 8,655,247 | -0.01(-0.06%) |
Jan 04, 2019 | 9.554 | 9.628 | 9.543 | 9.570 | 9,933,646 | +0.04(+0.45%) |
Jan 03, 2019 | 9.383 | 9.564 | 9.383 | 9.527 | 10,688,443 | +0.12(+1.30%) |
Jan 02, 2019 | 9.362 | 9.420 | 9.282 | 9.404 | 6,230,482 | +0.05(+0.51%) |
Dec 31, 2018 | 9.452 | 9.474 | 9.324 | 9.356 | 10,177,165 | -0.10(-1.07%) |
Dec 28, 2018 | 9.458 | 9.506 | 9.423 | 9.458 | 8,383,676 | +0.04(+0.40%) |
Dec 27, 2018 | 9.331 | 9.420 | 9.146 | 9.420 | 12,771,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.125 | 9.346 | 9.119 | 9.336 | 10,869,756 | +0.23(+2.55%) |
Dec 24, 2018 | 9.214 | 9.246 | 8.956 | 9.104 | 9,281,175 | -0.11(-1.20%) |
Dec 21, 2018 | 9.236 | 9.368 | 9.162 | 9.214 | 15,369,454 | +0.01(+0.06%) |
Dec 20, 2018 | 9.399 | 9.415 | 9.140 | 9.209 | 16,195,774 | -0.14(-1.47%) |
Dec 19, 2018 | 9.399 | 9.473 | 9.331 | 9.346 | 13,173,899 | -0.03(-0.34%) |
Dec 18, 2018 | 9.389 | 9.452 | 9.283 | 9.378 | 10,028,316 | +0.05(+0.57%) |
Dec 17, 2018 | 9.510 | 9.558 | 9.309 | 9.325 | 12,795,248 | -0.19(-2.00%) |
Dec 14, 2018 | 9.457 | 9.560 | 9.436 | 9.515 | 14,819,503 | +0.08(+0.84%) |
Dec 13, 2018 | 9.394 | 9.452 | 9.368 | 9.436 | 9,942,202 | +0.07(+0.79%) |
Dec 12, 2018 | 9.441 | 9.478 | 9.357 | 9.362 | 13,307,410 | -0.10(-1.01%) |
Dec 11, 2018 | 9.436 | 9.544 | 9.431 | 9.457 | 11,470,480 | +0.02(+0.17%) |
Dec 10, 2018 | 9.415 | 9.468 | 9.341 | 9.441 | 15,724,873 | +0.03(+0.28%) |
Dec 07, 2018 | 9.415 | 9.441 | 9.368 | 9.415 | 11,298,986 | -0.01(-0.11%) |
Dec 06, 2018 | 9.325 | 9.426 | 9.273 | 9.426 | 17,073,340 | +0.11(+1.19%) |
Dec 04, 2018 | 9.415 | 9.473 | 9.288 | 9.315 | 9,445,364 | -0.08(-0.90%) |
Dec 03, 2018 | 9.368 | 9.436 | 9.309 | 9.399 | 12,509,968 | +0.05(+0.56%) |
Nov 30, 2018 | 9.362 | 9.412 | 9.299 | 9.346 | 30,278,532 | -0.02(-0.17%) |
Nov 29, 2018 | 9.267 | 9.399 | 9.241 | 9.362 | 13,748,395 | +0.08(+0.85%) |
Nov 28, 2018 | 9.173 | 9.288 | 9.158 | 9.283 | 12,737,184 | +0.11(+1.25%) |
Nov 27, 2018 | 9.137 | 9.210 | 9.126 | 9.168 | 13,000,458 | +0.00(+0.00%) |
Nov 26, 2018 | 9.111 | 9.189 | 9.064 | 9.168 | 17,004,450 | +0.07(+0.75%) |
Nov 23, 2018 | 9.152 | 9.173 | 9.084 | 9.100 | 11,920,326 | -0.05(-0.51%) |
Nov 21, 2018 | 9.147 | 9.147 | 9.147 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.131 | 9.199 | 9.111 | 9.121 | 21,473,018 | -0.05(-0.51%) |
Nov 19, 2018 | 9.205 | 9.262 | 9.152 | 9.168 | 21,763,520 | -0.04(-0.45%) |
Nov 16, 2018 | 9.058 | 9.257 | 9.048 | 9.210 | 31,988,610 | +0.13(+1.44%) |
Nov 15, 2018 | 9.037 | 9.116 | 9.022 | 9.079 | 86,562,096 | -0.21(-2.31%) |
Nov 14, 2018 | 9.356 | 9.382 | 9.273 | 9.294 | 8,320,555 | -0.05(-0.56%) |
Nov 13, 2018 | 9.304 | 9.356 | 9.283 | 9.346 | 6,849,478 | +0.06(+0.68%) |
Nov 12, 2018 | 9.403 | 9.414 | 9.273 | 9.283 | 11,487,826 | -0.17(-1.77%) |
Nov 09, 2018 | 9.314 | 9.461 | 9.304 | 9.450 | 13,850,705 | +0.11(+1.18%) |
Nov 08, 2018 | 9.377 | 9.382 | 9.309 | 9.341 | 12,328,778 | -0.04(-0.39%) |
Nov 07, 2018 | 9.341 | 9.403 | 9.278 | 9.377 | 11,523,931 | +0.08(+0.84%) |
Nov 06, 2018 | 9.189 | 9.320 | 9.152 | 9.299 | 13,604,680 | +0.11(+1.25%) |
Nov 05, 2018 | 9.246 | 9.278 | 9.173 | 9.184 | 9,331,888 | -0.05(-0.57%) |
Nov 02, 2018 | 9.314 | 9.351 | 9.226 | 9.236 | 12,759,247 | -0.09(-0.95%) |
Nov 01, 2018 | 9.325 | 9.335 | 9.236 | 9.325 | 10,915,219 | +0.00(+0.00%) |
Oct 31, 2018 | 9.335 | 9.377 | 9.288 | 9.325 | 11,725,796 | +0.00(+0.00%) |
Oct 30, 2018 | 9.341 | 9.398 | 9.267 | 9.325 | 10,467,362 | -0.02(-0.22%) |
Oct 29, 2018 | 9.341 | 9.408 | 9.310 | 9.346 | 12,102,645 | +0.04(+0.44%) |
Oct 26, 2018 | 9.304 | 9.351 | 9.222 | 9.304 | 14,194,199 | -0.04(-0.44%) |
Oct 25, 2018 | 9.310 | 9.367 | 9.216 | 9.346 | 12,894,932 | +0.11(+1.23%) |
Oct 24, 2018 | 9.123 | 9.346 | 9.097 | 9.232 | 18,643,594 | +0.13(+1.42%) |
Oct 23, 2018 | 9.108 | 9.152 | 9.092 | 9.103 | 14,134,397 | -0.05(-0.51%) |
Oct 22, 2018 | 9.253 | 9.279 | 9.149 | 9.149 | 9,214,467 | -0.07(-0.79%) |
Oct 19, 2018 | 9.247 | 9.273 | 9.188 | 9.222 | 7,574,697 | -0.04(-0.45%) |
Oct 18, 2018 | 9.294 | 9.315 | 9.237 | 9.263 | 7,278,983 | -0.04(-0.39%) |
Oct 17, 2018 | 9.325 | 9.367 | 9.268 | 9.299 | 5,092,528 | -0.02(-0.17%) |
Oct 16, 2018 | 9.232 | 9.335 | 9.191 | 9.315 | 7,229,316 | +0.09(+1.01%) |
Oct 15, 2018 | 9.185 | 9.289 | 9.175 | 9.222 | 7,105,536 | +0.03(+0.34%) |
Oct 12, 2018 | 9.315 | 9.335 | 9.165 | 9.191 | 13,251,759 | -0.02(-0.22%) |
Oct 11, 2018 | 9.330 | 9.372 | 9.201 | 9.211 | 13,390,893 | -0.13(-1.44%) |
Oct 10, 2018 | 9.418 | 9.496 | 9.341 | 9.346 | 7,988,039 | -0.10(-1.04%) |
Oct 09, 2018 | 9.439 | 9.470 | 9.382 | 9.444 | 8,369,014 | -0.01(-0.11%) |
Oct 08, 2018 | 9.367 | 9.470 | 9.356 | 9.454 | 7,748,027 | +0.08(+0.88%) |
Oct 05, 2018 | 9.465 | 9.491 | 9.361 | 9.372 | 10,298,635 | -0.09(-0.93%) |
Oct 04, 2018 | 9.527 | 9.542 | 9.429 | 9.460 | 11,015,547 | -0.09(-0.98%) |
Oct 03, 2018 | 9.641 | 9.708 | 9.532 | 9.553 | 14,084,011 | -0.09(-0.97%) |
Oct 02, 2018 | 9.630 | 9.698 | 9.615 | 9.646 | 6,988,857 | +0.02(+0.16%) |
Oct 01, 2018 | 9.625 | 9.667 | 9.563 | 9.630 | 7,268,030 | -0.01(-0.11%) |
Sep 28, 2018 | 9.625 | 9.651 | 9.576 | 9.641 | 13,689,838 | +0.03(+0.27%) |
Sep 27, 2018 | 9.630 | 9.667 | 9.594 | 9.615 | 7,878,605 | +0.03(+0.27%) |
Sep 26, 2018 | 9.656 | 9.656 | 9.589 | 9.589 | 11,143,374 | -0.05(-0.48%) |
Sep 25, 2018 | 9.651 | 9.676 | 9.584 | 9.635 | 9,055,300 | +0.02(+0.16%) |
Sep 24, 2018 | 9.686 | 9.692 | 9.610 | 9.620 | 10,063,333 | -0.07(-0.69%) |
Sep 21, 2018 | 9.640 | 9.702 | 9.625 | 9.686 | 14,469,457 | +0.07(+0.69%) |
Sep 20, 2018 | 9.625 | 9.635 | 9.574 | 9.620 | 8,865,995 | +0.03(+0.32%) |
Sep 19, 2018 | 9.625 | 9.645 | 9.574 | 9.589 | 12,466,006 | -0.03(-0.32%) |
Sep 18, 2018 | 9.645 | 9.676 | 9.579 | 9.620 | 14,218,662 | -0.06(-0.58%) |
Sep 17, 2018 | 9.681 | 9.686 | 9.620 | 9.676 | 7,158,495 | -0.01(-0.05%) |
Sep 14, 2018 | 9.712 | 9.727 | 9.653 | 9.681 | 6,171,816 | -0.03(-0.32%) |
Sep 13, 2018 | 9.702 | 9.722 | 9.666 | 9.712 | 7,943,754 | +0.06(+0.58%) |
Sep 12, 2018 | 9.763 | 9.768 | 9.574 | 9.656 | 22,039,358 | -0.14(-1.41%) |
Sep 11, 2018 | 9.835 | 9.835 | 9.789 | 9.794 | 6,726,263 | -0.04(-0.42%) |
Sep 10, 2018 | 9.825 | 9.850 | 9.789 | 9.835 | 4,776,396 | +0.04(+0.42%) |
Sep 07, 2018 | 9.835 | 9.845 | 9.779 | 9.794 | 6,778,832 | -0.04(-0.37%) |
Sep 06, 2018 | 9.809 | 9.871 | 9.804 | 9.830 | 7,836,962 | +0.03(+0.31%) |
Sep 05, 2018 | 9.779 | 9.815 | 9.763 | 9.799 | 6,730,484 | +0.04(+0.42%) |
Sep 04, 2018 | 9.738 | 9.804 | 9.738 | 9.758 | 5,800,011 | +0.01(+0.11%) |
Aug 31, 2018 | 9.748 | 9.748 | 9.748 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.861 | 9.861 | 9.789 | 9.809 | 8,263,619 | +0.00(+0.00%) |
Aug 29, 2018 | 9.820 | 9.830 | 9.799 | 9.809 | 7,378,150 | +0.00(+0.00%) |
Aug 28, 2018 | 9.814 | 9.835 | 9.784 | 9.809 | 5,102,842 | +0.02(+0.16%) |
Aug 27, 2018 | 9.814 | 9.830 | 9.784 | 9.794 | 7,009,651 | -0.01(-0.05%) |
Aug 24, 2018 | 9.799 | 9.814 | 9.769 | 9.799 | 5,012,482 | +0.00(+0.00%) |
Aug 23, 2018 | 9.809 | 9.825 | 9.748 | 9.799 | 4,453,049 | +0.01(+0.05%) |
Aug 22, 2018 | 9.835 | 9.840 | 9.774 | 9.794 | 5,182,349 | -0.05(-0.46%) |
Aug 21, 2018 | 9.820 | 9.850 | 9.809 | 9.840 | 4,965,266 | +0.02(+0.21%) |
Aug 20, 2018 | 9.804 | 9.830 | 9.784 | 9.820 | 7,135,021 | +0.02(+0.21%) |
Aug 17, 2018 | 9.688 | 9.804 | 9.682 | 9.799 | 10,047,810 | +0.12(+1.26%) |
Aug 16, 2018 | 9.667 | 9.718 | 9.647 | 9.677 | 6,992,579 | +0.01(+0.10%) |
Aug 15, 2018 | 9.596 | 9.667 | 9.576 | 9.667 | 9,494,293 | +0.06(+0.58%) |
Aug 14, 2018 | 9.647 | 9.693 | 9.601 | 9.611 | 9,218,271 | -0.05(-0.53%) |
Aug 13, 2018 | 9.642 | 9.672 | 9.606 | 9.662 | 5,988,960 | +0.02(+0.21%) |
Aug 10, 2018 | 9.616 | 9.670 | 9.616 | 9.642 | 16,962,868 | +0.01(+0.05%) |
Aug 09, 2018 | 9.611 | 9.677 | 9.606 | 9.637 | 7,740,207 | +0.05(+0.53%) |
Aug 08, 2018 | 9.550 | 9.596 | 9.505 | 9.586 | 10,550,366 | +0.04(+0.43%) |
Aug 07, 2018 | 9.708 | 9.708 | 9.520 | 9.545 | 13,038,247 | -0.15(-1.52%) |
Aug 06, 2018 | 9.723 | 9.728 | 9.672 | 9.693 | 7,119,581 | +0.01(+0.05%) |
Aug 03, 2018 | 9.733 | 9.769 | 9.677 | 9.688 | 19,973,312 | -0.04(-0.42%) |
Aug 02, 2018 | 9.622 | 9.754 | 9.616 | 9.728 | 20,316,106 | +0.12(+1.22%) |