Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.226 | 9.284 | 9.180 | 9.266 | 7,886,636 | +0.04(+0.44%) |
Sep 27, 2019 | 9.272 | 9.301 | 9.197 | 9.226 | 5,325,753 | -0.02(-0.19%) |
Sep 26, 2019 | 9.226 | 9.283 | 9.186 | 9.243 | 7,120,916 | +0.02(+0.19%) |
Sep 25, 2019 | 9.163 | 9.260 | 9.135 | 9.226 | 5,395,176 | +0.06(+0.62%) |
Sep 24, 2019 | 9.306 | 9.380 | 9.141 | 9.169 | 8,376,536 | -0.13(-1.41%) |
Sep 23, 2019 | 9.266 | 9.352 | 9.220 | 9.300 | 10,457,911 | +0.03(+0.31%) |
Sep 20, 2019 | 9.175 | 9.289 | 9.146 | 9.272 | 15,702,835 | +0.10(+1.06%) |
Sep 19, 2019 | 9.061 | 9.215 | 9.061 | 9.175 | 11,595,838 | +0.11(+1.19%) |
Sep 18, 2019 | 9.009 | 9.066 | 8.969 | 9.066 | 8,748,822 | +0.08(+0.89%) |
Sep 17, 2019 | 9.021 | 9.038 | 8.907 | 8.987 | 10,283,515 | -0.01(-0.13%) |
Sep 16, 2019 | 9.009 | 9.055 | 8.918 | 8.998 | 8,708,509 | -0.04(-0.44%) |
Sep 13, 2019 | 8.969 | 9.075 | 8.941 | 9.038 | 10,058,302 | +0.12(+1.34%) |
Sep 12, 2019 | 8.992 | 9.055 | 8.895 | 8.918 | 7,536,035 | -0.11(-1.26%) |
Sep 11, 2019 | 8.992 | 9.044 | 8.947 | 9.032 | 10,251,720 | +0.07(+0.76%) |
Sep 10, 2019 | 8.764 | 8.981 | 8.764 | 8.964 | 22,084,992 | +0.18(+2.08%) |
Sep 09, 2019 | 8.610 | 8.770 | 8.610 | 8.781 | 14,217,652 | +0.19(+2.26%) |
Sep 06, 2019 | 8.599 | 8.616 | 8.451 | 8.587 | 18,256,606 | -0.02(-0.20%) |
Sep 05, 2019 | 8.536 | 8.639 | 8.508 | 8.605 | 11,385,363 | +0.12(+1.41%) |
Sep 04, 2019 | 8.394 | 8.525 | 8.394 | 8.485 | 11,725,666 | +0.09(+1.02%) |
Sep 03, 2019 | 8.416 | 8.428 | 8.274 | 8.399 | 15,209,761 | -0.08(-0.94%) |
Aug 30, 2019 | 8.462 | 8.519 | 8.428 | 8.479 | 13,522,606 | +0.03(+0.34%) |
Aug 29, 2019 | 8.508 | 8.530 | 8.314 | 8.451 | 20,068,396 | -0.03(-0.34%) |
Aug 28, 2019 | 8.473 | 8.552 | 8.411 | 8.479 | 12,116,116 | -0.03(-0.33%) |
Aug 27, 2019 | 8.812 | 8.818 | 8.490 | 8.507 | 17,499,876 | -0.27(-3.02%) |
Aug 26, 2019 | 8.835 | 8.880 | 8.733 | 8.772 | 7,561,012 | -0.06(-0.64%) |
Aug 23, 2019 | 8.959 | 8.998 | 8.806 | 8.829 | 8,999,988 | -0.14(-1.57%) |
Aug 22, 2019 | 8.998 | 9.009 | 8.925 | 8.970 | 8,507,327 | +0.00(+0.00%) |
Aug 21, 2019 | 9.156 | 9.196 | 8.942 | 8.970 | 20,173,438 | -0.19(-2.03%) |
Aug 20, 2019 | 9.196 | 9.229 | 9.139 | 9.156 | 6,767,935 | -0.06(-0.61%) |
Aug 19, 2019 | 9.201 | 9.229 | 9.122 | 9.212 | 7,488,139 | +0.06(+0.62%) |
Aug 16, 2019 | 9.139 | 9.207 | 9.100 | 9.156 | 7,283,231 | +0.05(+0.56%) |
Aug 15, 2019 | 9.150 | 9.184 | 9.043 | 9.105 | 9,460,407 | -0.02(-0.19%) |
Aug 14, 2019 | 9.421 | 9.421 | 9.122 | 9.122 | 15,237,201 | -0.34(-3.58%) |
Aug 13, 2019 | 9.511 | 9.551 | 9.449 | 9.461 | 7,643,261 | -0.05(-0.47%) |
Aug 12, 2019 | 9.619 | 9.636 | 9.495 | 9.506 | 7,206,933 | -0.12(-1.29%) |
Aug 09, 2019 | 9.692 | 9.703 | 9.574 | 9.630 | 5,482,808 | -0.06(-0.64%) |
Aug 08, 2019 | 9.579 | 9.715 | 9.545 | 9.692 | 7,889,772 | +0.11(+1.18%) |
Aug 07, 2019 | 9.551 | 9.607 | 9.438 | 9.579 | 12,598,262 | -0.01(-0.12%) |
Aug 06, 2019 | 9.534 | 9.590 | 9.489 | 9.590 | 10,070,749 | +0.07(+0.77%) |
Aug 05, 2019 | 9.653 | 9.686 | 9.449 | 9.517 | 8,855,975 | -0.18(-1.86%) |
Aug 02, 2019 | 9.630 | 9.720 | 9.613 | 9.698 | 7,448,614 | +0.06(+0.59%) |
Aug 01, 2019 | 9.647 | 9.726 | 9.562 | 9.641 | 11,643,516 | -0.03(-0.29%) |
Jul 31, 2019 | 9.748 | 9.799 | 9.653 | 9.669 | 10,056,108 | -0.11(-1.10%) |
Jul 30, 2019 | 9.760 | 9.788 | 9.732 | 9.777 | 5,762,022 | +0.03(+0.29%) |
Jul 29, 2019 | 9.732 | 9.776 | 9.726 | 9.748 | 5,946,019 | +0.02(+0.17%) |
Jul 26, 2019 | 9.598 | 9.754 | 9.581 | 9.732 | 8,872,217 | +0.12(+1.22%) |
Jul 25, 2019 | 9.704 | 9.782 | 9.592 | 9.614 | 16,599,832 | -0.13(-1.38%) |
Jul 24, 2019 | 9.793 | 9.816 | 9.732 | 9.748 | 9,586,163 | -0.06(-0.57%) |
Jul 23, 2019 | 9.788 | 9.838 | 9.765 | 9.804 | 7,280,331 | +0.02(+0.17%) |
Jul 22, 2019 | 9.726 | 9.832 | 9.698 | 9.788 | 7,582,201 | +0.10(+0.98%) |
Jul 19, 2019 | 9.754 | 9.765 | 9.681 | 9.693 | 8,298,304 | -0.06(-0.63%) |
Jul 18, 2019 | 9.709 | 9.799 | 9.698 | 9.754 | 9,013,332 | +0.04(+0.46%) |
Jul 17, 2019 | 9.715 | 9.732 | 9.676 | 9.709 | 6,440,080 | +0.00(+0.00%) |
Jul 16, 2019 | 9.715 | 9.732 | 9.676 | 9.709 | 7,748,187 | +0.02(+0.17%) |
Jul 15, 2019 | 9.670 | 9.709 | 9.665 | 9.693 | 6,008,063 | +0.04(+0.41%) |
Jul 12, 2019 | 9.592 | 9.665 | 9.592 | 9.653 | 5,466,844 | +0.07(+0.70%) |
Jul 11, 2019 | 9.592 | 9.637 | 9.547 | 9.586 | 9,383,032 | +0.01(+0.12%) |
Jul 10, 2019 | 9.558 | 9.592 | 9.536 | 9.575 | 5,943,199 | +0.03(+0.35%) |
Jul 09, 2019 | 9.502 | 9.547 | 9.497 | 9.542 | 6,371,632 | +0.03(+0.29%) |
Jul 08, 2019 | 9.497 | 9.558 | 9.486 | 9.514 | 6,328,848 | +0.01(+0.12%) |
Jul 05, 2019 | 9.424 | 9.502 | 9.361 | 9.502 | 6,345,962 | +0.08(+0.83%) |
Jul 03, 2019 | 9.374 | 9.475 | 9.363 | 9.424 | 5,322,293 | +0.04(+0.48%) |
Jul 02, 2019 | 9.363 | 9.396 | 9.346 | 9.380 | 6,192,612 | -0.04(-0.47%) |
Jul 01, 2019 | 9.430 | 9.435 | 9.357 | 9.424 | 8,180,264 | +0.02(+0.24%) |
Jun 28, 2019 | 9.374 | 9.413 | 9.335 | 9.402 | 10,818,119 | +0.07(+0.78%) |
Jun 27, 2019 | 9.329 | 9.363 | 9.262 | 9.329 | 10,314,019 | +0.04(+0.48%) |
Jun 26, 2019 | 9.356 | 9.368 | 9.279 | 9.284 | 10,054,912 | -0.05(-0.53%) |
Jun 25, 2019 | 9.329 | 9.406 | 9.290 | 9.334 | 10,519,215 | +0.01(+0.06%) |
Jun 24, 2019 | 9.307 | 9.362 | 9.251 | 9.329 | 9,447,750 | +0.02(+0.18%) |
Jun 21, 2019 | 9.318 | 9.338 | 9.276 | 9.312 | 16,565,927 | -0.01(-0.12%) |
Jun 20, 2019 | 9.368 | 9.373 | 9.279 | 9.323 | 13,527,919 | -0.04(-0.47%) |
Jun 19, 2019 | 9.273 | 9.379 | 9.246 | 9.368 | 9,565,643 | +0.10(+1.08%) |
Jun 18, 2019 | 9.312 | 9.384 | 9.251 | 9.268 | 13,581,311 | -0.03(-0.30%) |
Jun 17, 2019 | 9.368 | 9.395 | 9.284 | 9.296 | 10,050,992 | -0.05(-0.53%) |
Jun 14, 2019 | 9.334 | 9.373 | 9.329 | 9.345 | 5,817,175 | +0.00(+0.00%) |
Jun 13, 2019 | 9.290 | 9.368 | 9.279 | 9.345 | 9,734,736 | +0.07(+0.78%) |
Jun 12, 2019 | 9.257 | 9.318 | 9.246 | 9.273 | 5,528,659 | +0.03(+0.30%) |
Jun 11, 2019 | 9.329 | 9.340 | 9.224 | 9.246 | 5,276,768 | -0.05(-0.54%) |
Jun 10, 2019 | 9.273 | 9.345 | 9.196 | 9.296 | 8,465,463 | +0.02(+0.24%) |
Jun 07, 2019 | 9.379 | 9.379 | 9.251 | 9.273 | 5,026,765 | -0.08(-0.83%) |
Jun 06, 2019 | 9.340 | 9.356 | 9.246 | 9.351 | 7,006,409 | +0.03(+0.36%) |
Jun 05, 2019 | 9.384 | 9.401 | 9.273 | 9.318 | 6,868,494 | -0.07(-0.71%) |
Jun 04, 2019 | 9.284 | 9.395 | 9.251 | 9.384 | 13,190,676 | +0.11(+1.13%) |
Jun 03, 2019 | 9.102 | 9.296 | 9.091 | 9.279 | 9,379,554 | +0.20(+2.20%) |
May 31, 2019 | 9.107 | 9.113 | 8.963 | 9.080 | 11,997,767 | -0.07(-0.73%) |
May 30, 2019 | 9.284 | 9.307 | 9.118 | 9.146 | 10,458,124 | -0.09(-0.96%) |
May 29, 2019 | 9.257 | 9.273 | 9.109 | 9.235 | 11,509,071 | -0.02(-0.18%) |
May 28, 2019 | 9.361 | 9.372 | 9.251 | 9.251 | 17,972,308 | -0.10(-1.06%) |
May 24, 2019 | 9.350 | 9.383 | 9.325 | 9.350 | 5,726,179 | +0.01(+0.12%) |
May 23, 2019 | 9.328 | 9.361 | 9.295 | 9.339 | 9,908,768 | -0.01(-0.12%) |
May 22, 2019 | 9.306 | 9.361 | 9.284 | 9.350 | 9,152,368 | +0.03(+0.35%) |
May 21, 2019 | 9.339 | 9.372 | 9.246 | 9.317 | 14,356,002 | -0.01(-0.12%) |
May 20, 2019 | 9.525 | 9.531 | 9.322 | 9.328 | 13,668,605 | -0.20(-2.07%) |
May 17, 2019 | 9.569 | 9.597 | 9.525 | 9.525 | 9,465,036 | -0.10(-1.03%) |
May 16, 2019 | 9.591 | 9.629 | 9.580 | 9.624 | 4,483,087 | +0.03(+0.34%) |
May 15, 2019 | 9.613 | 9.646 | 9.575 | 9.591 | 6,378,386 | -0.02(-0.23%) |
May 14, 2019 | 9.569 | 9.635 | 9.536 | 9.613 | 9,662,616 | +0.05(+0.57%) |
May 13, 2019 | 9.619 | 9.635 | 9.542 | 9.558 | 8,719,307 | -0.06(-0.63%) |
May 10, 2019 | 9.553 | 9.635 | 9.542 | 9.619 | 7,838,780 | +0.08(+0.80%) |
May 09, 2019 | 9.580 | 9.586 | 9.514 | 9.542 | 10,914,062 | -0.04(-0.46%) |
May 08, 2019 | 9.635 | 9.651 | 9.586 | 9.586 | 8,760,100 | -0.07(-0.68%) |
May 07, 2019 | 9.591 | 9.679 | 9.586 | 9.651 | 12,626,953 | +0.06(+0.63%) |
May 06, 2019 | 9.597 | 9.646 | 9.564 | 9.591 | 10,025,423 | -0.02(-0.23%) |
May 03, 2019 | 9.624 | 9.651 | 9.597 | 9.613 | 8,240,876 | -0.01(-0.11%) |
May 02, 2019 | 9.657 | 9.673 | 9.602 | 9.624 | 12,996,380 | -0.03(-0.28%) |
May 01, 2019 | 9.750 | 9.805 | 9.646 | 9.651 | 10,514,994 | -0.10(-1.07%) |
Apr 30, 2019 | 9.706 | 9.756 | 9.662 | 9.756 | 10,632,800 | +0.04(+0.45%) |
Apr 29, 2019 | 9.772 | 9.783 | 9.706 | 9.712 | 11,874,335 | -0.04(-0.45%) |
Apr 26, 2019 | 9.652 | 9.777 | 9.647 | 9.756 | 13,692,260 | +0.10(+1.01%) |
Apr 25, 2019 | 9.761 | 9.761 | 9.636 | 9.658 | 34,859,932 | -0.11(-1.17%) |
Apr 24, 2019 | 9.875 | 9.929 | 9.864 | 9.772 | 9,781,838 | -0.11(-1.10%) |
Apr 23, 2019 | 9.859 | 9.891 | 9.848 | 9.880 | 6,243,354 | +0.02(+0.17%) |
Apr 22, 2019 | 9.826 | 9.870 | 9.821 | 9.864 | 4,986,618 | +0.05(+0.50%) |
Apr 18, 2019 | 9.875 | 9.878 | 9.810 | 9.815 | 7,216,467 | -0.04(-0.39%) |
Apr 17, 2019 | 9.859 | 9.875 | 9.837 | 9.853 | 4,616,292 | +0.01(+0.11%) |
Apr 16, 2019 | 9.880 | 9.902 | 9.842 | 9.842 | 6,474,511 | -0.02(-0.22%) |
Apr 15, 2019 | 9.875 | 9.924 | 9.864 | 9.864 | 5,574,196 | -0.01(-0.11%) |
Apr 12, 2019 | 9.864 | 9.880 | 9.832 | 9.875 | 3,960,335 | +0.02(+0.22%) |
Apr 11, 2019 | 9.837 | 9.859 | 9.826 | 9.853 | 4,759,000 | +0.03(+0.33%) |
Apr 10, 2019 | 9.826 | 9.848 | 9.810 | 9.821 | 3,658,605 | -0.01(-0.06%) |
Apr 09, 2019 | 9.842 | 9.870 | 9.815 | 9.826 | 5,310,216 | -0.03(-0.28%) |
Apr 08, 2019 | 9.804 | 9.870 | 9.804 | 9.853 | 6,977,790 | +0.05(+0.50%) |
Apr 05, 2019 | 9.842 | 9.853 | 9.777 | 9.804 | 6,464,556 | -0.04(-0.39%) |
Apr 04, 2019 | 9.794 | 9.848 | 9.783 | 9.842 | 6,060,993 | +0.07(+0.72%) |
Apr 03, 2019 | 9.832 | 9.853 | 9.761 | 9.772 | 6,464,466 | -0.06(-0.61%) |
Apr 02, 2019 | 9.848 | 9.853 | 9.783 | 9.832 | 5,317,284 | -0.02(-0.22%) |
Apr 01, 2019 | 9.777 | 9.853 | 9.756 | 9.853 | 8,418,359 | +0.08(+0.83%) |
Mar 29, 2019 | 9.826 | 9.826 | 9.756 | 9.772 | 8,819,022 | -0.04(-0.44%) |
Mar 28, 2019 | 9.766 | 9.821 | 9.739 | 9.815 | 8,398,156 | +0.07(+0.67%) |
Mar 27, 2019 | 9.739 | 9.766 | 9.707 | 9.750 | 13,584,170 | +0.03(+0.28%) |
Mar 26, 2019 | 9.680 | 9.777 | 9.659 | 9.723 | 12,885,784 | +0.08(+0.78%) |
Mar 25, 2019 | 9.686 | 9.691 | 9.632 | 9.648 | 11,149,860 | -0.03(-0.28%) |
Mar 22, 2019 | 9.734 | 9.764 | 9.670 | 9.675 | 7,774,562 | -0.04(-0.39%) |
Mar 21, 2019 | 9.686 | 9.756 | 9.675 | 9.713 | 7,934,141 | +0.03(+0.33%) |
Mar 20, 2019 | 9.691 | 9.723 | 9.648 | 9.680 | 7,758,757 | +0.01(+0.06%) |
Mar 19, 2019 | 9.756 | 9.766 | 9.670 | 9.675 | 7,530,767 | -0.06(-0.66%) |
Mar 18, 2019 | 9.675 | 9.750 | 9.670 | 9.739 | 9,177,077 | +0.06(+0.67%) |
Mar 15, 2019 | 9.664 | 9.702 | 9.659 | 9.675 | 8,998,012 | +0.00(+0.00%) |
Mar 14, 2019 | 9.696 | 9.707 | 9.653 | 9.675 | 4,859,622 | -0.02(-0.17%) |
Mar 13, 2019 | 9.632 | 9.702 | 9.627 | 9.691 | 8,276,814 | +0.07(+0.73%) |
Mar 12, 2019 | 9.632 | 9.643 | 9.594 | 9.621 | 8,514,816 | -0.03(-0.28%) |
Mar 11, 2019 | 9.557 | 9.648 | 9.546 | 9.648 | 10,025,042 | +0.10(+1.07%) |
Mar 08, 2019 | 9.481 | 9.557 | 9.481 | 9.546 | 6,928,417 | +0.04(+0.45%) |
Mar 07, 2019 | 9.476 | 9.541 | 9.471 | 9.503 | 9,786,285 | +0.03(+0.28%) |
Mar 06, 2019 | 9.449 | 9.503 | 9.444 | 9.476 | 8,403,549 | +0.03(+0.28%) |
Mar 05, 2019 | 9.460 | 9.481 | 9.417 | 9.449 | 7,812,951 | -0.02(-0.17%) |
Mar 04, 2019 | 9.422 | 9.471 | 9.406 | 9.465 | 10,028,923 | +0.03(+0.28%) |
Mar 01, 2019 | 9.514 | 9.514 | 9.406 | 9.438 | 11,109,840 | -0.05(-0.51%) |
Feb 28, 2019 | 9.438 | 9.541 | 9.428 | 9.487 | 14,054,873 | +0.05(+0.57%) |
Feb 27, 2019 | 9.476 | 9.476 | 9.406 | 9.433 | 7,801,617 | -0.01(-0.06%) |
Feb 26, 2019 | 9.438 | 9.465 | 9.433 | 9.438 | 8,048,721 | +0.00(+0.00%) |
Feb 25, 2019 | 9.438 | 9.465 | 9.407 | 9.438 | 9,283,279 | +0.02(+0.17%) |
Feb 22, 2019 | 9.391 | 9.444 | 9.364 | 9.422 | 5,898,397 | +0.05(+0.57%) |
Feb 21, 2019 | 9.385 | 9.401 | 9.343 | 9.369 | 11,665,661 | -0.03(-0.34%) |
Feb 20, 2019 | 9.422 | 9.422 | 9.364 | 9.401 | 10,924,730 | -0.01(-0.11%) |
Feb 19, 2019 | 9.380 | 9.428 | 9.359 | 9.412 | 10,516,972 | +0.04(+0.40%) |
Feb 15, 2019 | 9.428 | 9.444 | 9.364 | 9.375 | 11,982,871 | -0.04(-0.40%) |
Feb 14, 2019 | 9.433 | 9.449 | 9.391 | 9.412 | 9,523,260 | -0.02(-0.23%) |
Feb 13, 2019 | 9.470 | 9.486 | 9.401 | 9.433 | 11,056,979 | -0.05(-0.56%) |
Feb 12, 2019 | 9.481 | 9.540 | 9.444 | 9.486 | 14,110,399 | +0.02(+0.17%) |
Feb 11, 2019 | 9.486 | 9.502 | 9.422 | 9.470 | 8,504,400 | -0.01(-0.06%) |
Feb 08, 2019 | 9.492 | 9.502 | 9.407 | 9.476 | 7,362,941 | -0.02(-0.22%) |
Feb 07, 2019 | 9.492 | 9.518 | 9.454 | 9.497 | 6,434,758 | +0.00(+0.00%) |
Feb 06, 2019 | 9.454 | 9.510 | 9.417 | 9.497 | 12,835,317 | +0.03(+0.34%) |
Feb 05, 2019 | 9.476 | 9.513 | 9.407 | 9.465 | 12,662,690 | -0.02(-0.22%) |
Feb 04, 2019 | 9.438 | 9.486 | 9.396 | 9.486 | 10,233,744 | +0.04(+0.39%) |
Feb 01, 2019 | 9.492 | 9.534 | 9.388 | 9.449 | 17,882,396 | -0.08(-0.84%) |
Jan 31, 2019 | 9.470 | 9.529 | 9.449 | 9.529 | 20,157,910 | -0.02(-0.17%) |
Jan 30, 2019 | 9.577 | 9.603 | 9.529 | 9.545 | 19,685,920 | +0.01(+0.06%) |
Jan 29, 2019 | 9.534 | 9.545 | 9.492 | 9.540 | 11,278,746 | +0.03(+0.28%) |
Jan 28, 2019 | 9.545 | 9.561 | 9.487 | 9.513 | 9,217,118 | -0.03(-0.33%) |
Jan 25, 2019 | 9.503 | 9.545 | 9.487 | 9.545 | 9,161,570 | +0.06(+0.61%) |
Jan 24, 2019 | 9.476 | 9.497 | 9.424 | 9.487 | 7,681,972 | +0.00(+0.00%) |
Jan 23, 2019 | 9.471 | 9.497 | 9.439 | 9.487 | 9,051,088 | +0.04(+0.39%) |
Jan 22, 2019 | 9.503 | 9.513 | 9.392 | 9.450 | 10,645,639 | -0.04(-0.39%) |
Jan 18, 2019 | 9.503 | 9.524 | 9.461 | 9.487 | 8,869,214 | +0.01(+0.06%) |
Jan 17, 2019 | 9.476 | 9.497 | 9.424 | 9.482 | 10,331,398 | +0.01(+0.11%) |
Jan 16, 2019 | 9.487 | 9.497 | 9.445 | 9.471 | 8,763,148 | +0.02(+0.17%) |
Jan 15, 2019 | 9.466 | 9.492 | 9.434 | 9.455 | 8,429,315 | +0.00(+0.00%) |
Jan 14, 2019 | 9.466 | 9.529 | 9.439 | 9.455 | 11,245,833 | +0.03(+0.34%) |
Jan 11, 2019 | 9.360 | 9.424 | 9.339 | 9.424 | 6,289,645 | +0.07(+0.73%) |
Jan 10, 2019 | 9.376 | 9.389 | 9.313 | 9.355 | 12,254,460 | -0.02(-0.17%) |
Jan 09, 2019 | 9.413 | 9.450 | 9.360 | 9.371 | 12,445,310 | -0.01(-0.06%) |
Jan 08, 2019 | 9.408 | 9.445 | 9.376 | 9.376 | 13,136,147 | -0.07(-0.73%) |
Jan 07, 2019 | 9.482 | 9.545 | 9.418 | 9.445 | 8,764,923 | -0.01(-0.06%) |
Jan 04, 2019 | 9.434 | 9.508 | 9.424 | 9.450 | 10,059,521 | +0.04(+0.45%) |
Jan 03, 2019 | 9.266 | 9.445 | 9.266 | 9.408 | 10,823,883 | +0.12(+1.30%) |
Jan 02, 2019 | 9.245 | 9.302 | 9.166 | 9.287 | 6,309,432 | +0.05(+0.51%) |
Dec 31, 2018 | 9.334 | 9.355 | 9.208 | 9.239 | 10,306,126 | -0.10(-1.07%) |
Dec 28, 2018 | 9.339 | 9.387 | 9.305 | 9.339 | 8,489,910 | +0.04(+0.40%) |
Dec 27, 2018 | 9.214 | 9.302 | 9.031 | 9.302 | 12,932,844 | +0.08(+0.90%) |
Dec 26, 2018 | 9.010 | 9.229 | 9.005 | 9.219 | 11,007,493 | +0.23(+2.55%) |
Dec 24, 2018 | 9.099 | 9.130 | 8.844 | 8.990 | 9,398,782 | -0.11(-1.20%) |
Dec 21, 2018 | 9.120 | 9.250 | 9.047 | 9.099 | 15,564,210 | +0.01(+0.06%) |
Dec 20, 2018 | 9.282 | 9.297 | 9.026 | 9.094 | 16,401,000 | -0.14(-1.47%) |
Dec 19, 2018 | 9.282 | 9.355 | 9.214 | 9.229 | 13,340,833 | -0.03(-0.34%) |
Dec 18, 2018 | 9.271 | 9.334 | 9.167 | 9.261 | 10,155,391 | +0.05(+0.57%) |
Dec 17, 2018 | 9.391 | 9.438 | 9.193 | 9.209 | 12,957,384 | -0.19(-2.00%) |
Dec 14, 2018 | 9.339 | 9.441 | 9.318 | 9.396 | 15,007,290 | +0.08(+0.84%) |
Dec 13, 2018 | 9.276 | 9.334 | 9.250 | 9.318 | 10,068,186 | +0.07(+0.79%) |
Dec 12, 2018 | 9.323 | 9.360 | 9.240 | 9.245 | 13,476,036 | -0.09(-1.01%) |
Dec 11, 2018 | 9.318 | 9.425 | 9.313 | 9.339 | 11,615,829 | +0.02(+0.17%) |
Dec 10, 2018 | 9.297 | 9.349 | 9.224 | 9.323 | 15,924,132 | +0.03(+0.28%) |
Dec 07, 2018 | 9.297 | 9.323 | 9.250 | 9.297 | 11,442,162 | -0.01(-0.11%) |
Dec 06, 2018 | 9.209 | 9.308 | 9.156 | 9.308 | 17,289,688 | +0.11(+1.19%) |
Dec 04, 2018 | 9.297 | 9.355 | 9.172 | 9.198 | 9,565,052 | -0.08(-0.90%) |
Dec 03, 2018 | 9.250 | 9.318 | 9.193 | 9.282 | 12,668,489 | +0.05(+0.56%) |
Nov 30, 2018 | 9.245 | 9.295 | 9.183 | 9.229 | 30,662,210 | -0.02(-0.17%) |
Nov 29, 2018 | 9.151 | 9.282 | 9.125 | 9.245 | 13,922,609 | +0.08(+0.85%) |
Nov 28, 2018 | 9.059 | 9.172 | 9.043 | 9.167 | 12,898,584 | +0.11(+1.25%) |
Nov 27, 2018 | 9.022 | 9.095 | 9.012 | 9.053 | 13,165,194 | +0.00(+0.00%) |
Nov 26, 2018 | 8.997 | 9.074 | 8.950 | 9.053 | 17,219,922 | +0.07(+0.75%) |
Nov 23, 2018 | 9.038 | 9.059 | 8.971 | 8.986 | 12,071,375 | -0.05(-0.51%) |
Nov 21, 2018 | 9.033 | 9.033 | 9.033 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.017 | 9.084 | 8.997 | 9.007 | 21,745,114 | -0.05(-0.51%) |
Nov 19, 2018 | 9.089 | 9.146 | 9.038 | 9.053 | 22,039,296 | -0.04(-0.45%) |
Nov 16, 2018 | 8.945 | 9.141 | 8.935 | 9.095 | 32,393,954 | +0.13(+1.44%) |
Nov 15, 2018 | 8.924 | 9.002 | 8.909 | 8.966 | 87,658,976 | -0.21(-2.31%) |
Nov 14, 2018 | 9.239 | 9.265 | 9.157 | 9.177 | 8,425,989 | -0.05(-0.56%) |
Nov 13, 2018 | 9.188 | 9.239 | 9.167 | 9.229 | 6,936,272 | +0.06(+0.68%) |
Nov 12, 2018 | 9.286 | 9.296 | 9.157 | 9.167 | 11,633,394 | -0.17(-1.77%) |
Nov 09, 2018 | 9.198 | 9.342 | 9.188 | 9.332 | 14,026,215 | +0.11(+1.18%) |
Nov 08, 2018 | 9.260 | 9.265 | 9.193 | 9.224 | 12,485,003 | -0.04(-0.39%) |
Nov 07, 2018 | 9.224 | 9.286 | 9.162 | 9.260 | 11,669,957 | +0.08(+0.84%) |
Nov 06, 2018 | 9.074 | 9.203 | 9.038 | 9.182 | 13,777,072 | +0.11(+1.25%) |
Nov 05, 2018 | 9.131 | 9.162 | 9.059 | 9.069 | 9,450,137 | -0.05(-0.57%) |
Nov 02, 2018 | 9.198 | 9.234 | 9.110 | 9.120 | 12,920,926 | -0.09(-0.95%) |
Nov 01, 2018 | 9.208 | 9.219 | 9.120 | 9.208 | 11,053,532 | +0.00(+0.00%) |
Oct 31, 2018 | 9.219 | 9.260 | 9.172 | 9.208 | 11,874,380 | +0.00(+0.00%) |
Oct 30, 2018 | 9.224 | 9.280 | 9.151 | 9.208 | 10,599,999 | -0.02(-0.22%) |
Oct 29, 2018 | 9.224 | 9.290 | 9.193 | 9.229 | 12,256,005 | +0.04(+0.44%) |
Oct 26, 2018 | 9.188 | 9.234 | 9.106 | 9.188 | 14,374,063 | -0.04(-0.44%) |
Oct 25, 2018 | 9.193 | 9.249 | 9.101 | 9.229 | 13,058,331 | +0.11(+1.23%) |
Oct 24, 2018 | 9.009 | 9.229 | 8.984 | 9.116 | 18,879,840 | +0.13(+1.42%) |
Oct 23, 2018 | 8.994 | 9.037 | 8.978 | 8.989 | 14,313,502 | -0.05(-0.51%) |
Oct 22, 2018 | 9.137 | 9.162 | 9.035 | 9.035 | 9,331,229 | -0.07(-0.79%) |
Oct 19, 2018 | 9.132 | 9.157 | 9.073 | 9.106 | 7,670,681 | -0.04(-0.45%) |
Oct 18, 2018 | 9.178 | 9.198 | 9.122 | 9.147 | 7,371,219 | -0.04(-0.39%) |
Oct 17, 2018 | 9.208 | 9.249 | 9.152 | 9.183 | 5,157,058 | -0.02(-0.17%) |
Oct 16, 2018 | 9.116 | 9.219 | 9.076 | 9.198 | 7,320,923 | +0.09(+1.01%) |
Oct 15, 2018 | 9.070 | 9.173 | 9.060 | 9.106 | 7,195,575 | +0.03(+0.34%) |
Oct 12, 2018 | 9.198 | 9.219 | 9.050 | 9.076 | 13,419,680 | -0.02(-0.22%) |
Oct 11, 2018 | 9.214 | 9.254 | 9.086 | 9.096 | 13,560,577 | -0.13(-1.44%) |
Oct 10, 2018 | 9.300 | 9.377 | 9.224 | 9.229 | 8,089,261 | -0.10(-1.04%) |
Oct 09, 2018 | 9.321 | 9.351 | 9.265 | 9.326 | 8,475,063 | -0.01(-0.11%) |
Oct 08, 2018 | 9.249 | 9.351 | 9.239 | 9.336 | 7,846,207 | +0.08(+0.88%) |
Oct 05, 2018 | 9.346 | 9.372 | 9.244 | 9.254 | 10,429,136 | -0.09(-0.93%) |
Oct 04, 2018 | 9.408 | 9.423 | 9.311 | 9.341 | 11,155,132 | -0.09(-0.98%) |
Oct 03, 2018 | 9.520 | 9.587 | 9.413 | 9.433 | 14,262,478 | -0.09(-0.97%) |
Oct 02, 2018 | 9.510 | 9.576 | 9.495 | 9.525 | 7,077,417 | +0.02(+0.16%) |