Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.704 | 9.737 | 9.665 | 9.704 | 134,940 | +0.01(+0.07%) |
Sep 27, 2019 | 9.757 | 9.783 | 9.672 | 9.698 | 156,916 | -0.06(-0.60%) |
Sep 26, 2019 | 9.750 | 9.770 | 9.743 | 9.757 | 92,219 | +0.01(+0.07%) |
Sep 25, 2019 | 9.789 | 9.796 | 9.750 | 9.750 | 89,044 | -0.05(-0.47%) |
Sep 24, 2019 | 9.763 | 9.796 | 9.738 | 9.796 | 109,308 | +0.07(+0.74%) |
Sep 23, 2019 | 9.717 | 9.757 | 9.717 | 9.724 | 88,803 | -0.01(-0.13%) |
Sep 20, 2019 | 9.770 | 9.783 | 9.737 | 9.737 | 120,527 | +0.00(+0.00%) |
Sep 19, 2019 | 9.783 | 9.783 | 9.724 | 9.737 | 97,383 | -0.02(-0.20%) |
Sep 18, 2019 | 9.757 | 9.763 | 9.711 | 9.757 | 112,591 | +0.03(+0.32%) |
Sep 17, 2019 | 9.751 | 9.784 | 9.551 | 9.726 | 173,644 | -0.01(-0.13%) |
Sep 16, 2019 | 9.745 | 9.758 | 9.739 | 9.739 | 48,432 | +0.01(+0.07%) |
Sep 13, 2019 | 9.732 | 9.758 | 9.716 | 9.732 | 106,704 | -0.02(-0.20%) |
Sep 12, 2019 | 9.739 | 9.751 | 9.706 | 9.751 | 64,421 | +0.01(+0.07%) |
Sep 11, 2019 | 9.700 | 9.745 | 9.695 | 9.745 | 101,347 | +0.05(+0.47%) |
Sep 10, 2019 | 9.700 | 9.719 | 9.674 | 9.700 | 92,345 | +0.00(+0.00%) |
Sep 09, 2019 | 9.648 | 9.700 | 9.635 | 9.700 | 94,918 | +0.07(+0.74%) |
Sep 06, 2019 | 9.693 | 9.700 | 9.583 | 9.629 | 257,327 | -0.08(-0.80%) |
Sep 05, 2019 | 9.745 | 9.745 | 9.648 | 9.706 | 139,075 | -0.03(-0.27%) |
Sep 04, 2019 | 9.687 | 9.732 | 9.661 | 9.732 | 135,695 | +0.05(+0.53%) |
Sep 03, 2019 | 9.661 | 9.693 | 9.616 | 9.680 | 109,736 | +0.03(+0.27%) |
Aug 30, 2019 | 9.667 | 9.706 | 9.642 | 9.654 | 100,363 | -0.01(-0.13%) |
Aug 29, 2019 | 9.648 | 9.706 | 9.609 | 9.667 | 105,618 | +0.06(+0.67%) |
Aug 28, 2019 | 9.596 | 9.622 | 9.538 | 9.603 | 217,803 | -0.03(-0.34%) |
Aug 27, 2019 | 9.732 | 9.751 | 9.609 | 9.635 | 98,673 | -0.06(-0.67%) |
Aug 26, 2019 | 9.751 | 9.751 | 9.700 | 9.700 | 104,978 | -0.04(-0.40%) |
Aug 23, 2019 | 9.732 | 9.758 | 9.717 | 9.739 | 93,250 | +0.01(+0.07%) |
Aug 22, 2019 | 9.751 | 9.758 | 9.713 | 9.732 | 108,900 | +0.01(+0.07%) |
Aug 21, 2019 | 9.713 | 9.764 | 9.674 | 9.726 | 120,623 | +0.03(+0.33%) |
Aug 20, 2019 | 9.693 | 9.735 | 9.691 | 9.693 | 69,066 | +0.00(+0.00%) |
Aug 19, 2019 | 9.732 | 9.745 | 9.687 | 9.693 | 135,630 | +0.04(+0.39%) |
Aug 16, 2019 | 9.637 | 9.682 | 9.637 | 9.656 | 100,618 | +0.01(+0.07%) |
Aug 15, 2019 | 9.688 | 9.695 | 9.643 | 9.650 | 104,255 | -0.03(-0.33%) |
Aug 14, 2019 | 9.733 | 9.737 | 9.654 | 9.682 | 119,692 | -0.08(-0.85%) |
Aug 13, 2019 | 9.720 | 9.804 | 9.714 | 9.765 | 108,751 | +0.04(+0.46%) |
Aug 12, 2019 | 9.701 | 9.791 | 9.688 | 9.720 | 191,051 | +0.03(+0.33%) |
Aug 09, 2019 | 9.740 | 9.740 | 9.669 | 9.688 | 88,158 | -0.05(-0.53%) |
Aug 08, 2019 | 9.688 | 9.740 | 9.682 | 9.740 | 142,090 | +0.03(+0.26%) |
Aug 07, 2019 | 9.643 | 9.714 | 9.618 | 9.714 | 118,725 | +0.00(+0.00%) |
Aug 06, 2019 | 9.727 | 9.740 | 9.650 | 9.714 | 177,176 | +0.03(+0.27%) |
Aug 05, 2019 | 9.733 | 9.746 | 9.630 | 9.688 | 214,740 | -0.08(-0.85%) |
Aug 02, 2019 | 9.784 | 9.810 | 9.720 | 9.772 | 78,657 | -0.01(-0.13%) |
Aug 01, 2019 | 9.842 | 9.842 | 9.784 | 9.784 | 118,962 | -0.04(-0.39%) |
Jul 31, 2019 | 9.810 | 9.829 | 9.794 | 9.823 | 141,095 | +0.04(+0.39%) |
Jul 30, 2019 | 9.727 | 9.791 | 9.720 | 9.784 | 89,393 | +0.06(+0.59%) |
Jul 29, 2019 | 9.740 | 9.752 | 9.675 | 9.727 | 139,341 | -0.01(-0.07%) |
Jul 26, 2019 | 9.752 | 9.752 | 9.714 | 9.733 | 181,456 | +0.01(+0.07%) |
Jul 25, 2019 | 9.778 | 9.784 | 9.720 | 9.727 | 117,454 | -0.05(-0.53%) |
Jul 24, 2019 | 9.746 | 9.784 | 9.740 | 9.778 | 120,163 | +0.04(+0.40%) |
Jul 23, 2019 | 9.784 | 9.791 | 9.733 | 9.740 | 132,718 | -0.04(-0.46%) |
Jul 22, 2019 | 9.733 | 9.791 | 9.733 | 9.784 | 111,539 | +0.07(+0.73%) |
Jul 19, 2019 | 9.791 | 9.805 | 9.707 | 9.714 | 114,014 | -0.08(-0.80%) |
Jul 18, 2019 | 9.799 | 9.815 | 9.742 | 9.793 | 117,650 | -0.04(-0.39%) |
Jul 17, 2019 | 9.856 | 9.856 | 9.793 | 9.831 | 81,522 | -0.03(-0.26%) |
Jul 16, 2019 | 9.799 | 9.869 | 9.773 | 9.856 | 165,426 | +0.06(+0.59%) |
Jul 15, 2019 | 9.793 | 9.799 | 9.757 | 9.799 | 111,126 | +0.03(+0.26%) |
Jul 12, 2019 | 9.780 | 9.780 | 9.748 | 9.773 | 100,700 | +0.00(+0.00%) |
Jul 11, 2019 | 9.786 | 9.812 | 9.729 | 9.773 | 150,342 | +0.02(+0.20%) |
Jul 10, 2019 | 9.716 | 9.780 | 9.691 | 9.754 | 229,094 | +0.10(+0.99%) |
Jul 09, 2019 | 9.652 | 9.716 | 9.633 | 9.659 | 139,983 | +0.02(+0.20%) |
Jul 08, 2019 | 9.678 | 9.678 | 9.610 | 9.639 | 149,957 | -0.04(-0.46%) |
Jul 05, 2019 | 9.684 | 9.697 | 9.633 | 9.684 | 83,133 | -0.01(-0.13%) |
Jul 03, 2019 | 9.652 | 9.697 | 9.627 | 9.697 | 63,683 | +0.07(+0.73%) |
Jul 02, 2019 | 9.633 | 9.665 | 9.588 | 9.627 | 75,975 | -0.01(-0.07%) |
Jul 01, 2019 | 9.665 | 9.684 | 9.627 | 9.633 | 100,248 | -0.01(-0.13%) |
Jun 28, 2019 | 9.608 | 9.659 | 9.606 | 9.646 | 79,054 | +0.04(+0.40%) |
Jun 27, 2019 | 9.588 | 9.646 | 9.582 | 9.608 | 173,983 | +0.01(+0.13%) |
Jun 26, 2019 | 9.620 | 9.620 | 9.563 | 9.595 | 134,415 | +0.02(+0.20%) |
Jun 25, 2019 | 9.620 | 9.620 | 9.569 | 9.576 | 64,961 | -0.02(-0.20%) |
Jun 24, 2019 | 9.608 | 9.639 | 9.569 | 9.595 | 99,254 | +0.01(+0.13%) |
Jun 21, 2019 | 9.614 | 9.614 | 9.557 | 9.582 | 100,230 | +0.00(+0.00%) |
Jun 20, 2019 | 9.620 | 9.639 | 9.563 | 9.582 | 193,139 | +0.00(+0.00%) |
Jun 19, 2019 | 9.614 | 9.620 | 9.570 | 9.582 | 114,499 | +0.00(+0.00%) |
Jun 18, 2019 | 9.678 | 9.678 | 9.582 | 9.582 | 132,123 | -0.04(-0.41%) |
Jun 17, 2019 | 9.666 | 9.666 | 9.609 | 9.622 | 158,622 | -0.03(-0.33%) |
Jun 14, 2019 | 9.673 | 9.673 | 9.628 | 9.654 | 49,761 | +0.01(+0.13%) |
Jun 13, 2019 | 9.647 | 9.663 | 9.616 | 9.641 | 49,029 | +0.02(+0.20%) |
Jun 12, 2019 | 9.597 | 9.635 | 9.559 | 9.622 | 69,427 | +0.04(+0.40%) |
Jun 11, 2019 | 9.584 | 9.609 | 9.546 | 9.584 | 105,983 | +0.03(+0.33%) |
Jun 10, 2019 | 9.533 | 9.559 | 9.533 | 9.552 | 94,776 | +0.01(+0.13%) |
Jun 07, 2019 | 9.527 | 9.556 | 9.527 | 9.540 | 73,772 | +0.03(+0.27%) |
Jun 06, 2019 | 9.514 | 9.540 | 9.502 | 9.514 | 104,299 | -0.02(-0.20%) |
Jun 05, 2019 | 9.571 | 9.584 | 9.486 | 9.533 | 151,071 | -0.02(-0.20%) |
Jun 04, 2019 | 9.533 | 9.552 | 9.489 | 9.552 | 191,555 | +0.09(+0.94%) |
Jun 03, 2019 | 9.527 | 9.546 | 9.464 | 9.464 | 146,294 | -0.06(-0.66%) |
May 31, 2019 | 9.578 | 9.603 | 9.527 | 9.527 | 140,121 | -0.08(-0.79%) |
May 30, 2019 | 9.584 | 9.647 | 9.578 | 9.603 | 173,310 | +0.03(+0.33%) |
May 29, 2019 | 9.622 | 9.647 | 9.571 | 9.571 | 134,088 | -0.06(-0.59%) |
May 28, 2019 | 9.635 | 9.673 | 9.628 | 9.628 | 147,571 | -0.01(-0.07%) |
May 24, 2019 | 9.622 | 9.635 | 9.603 | 9.635 | 79,459 | +0.03(+0.33%) |
May 23, 2019 | 9.584 | 9.603 | 9.559 | 9.603 | 115,599 | -0.01(-0.07%) |
May 22, 2019 | 9.565 | 9.628 | 9.565 | 9.609 | 171,652 | +0.02(+0.20%) |
May 21, 2019 | 9.590 | 9.590 | 9.546 | 9.590 | 107,269 | +0.03(+0.31%) |
May 20, 2019 | 9.535 | 9.567 | 9.510 | 9.560 | 123,839 | +0.02(+0.20%) |
May 17, 2019 | 9.516 | 9.554 | 9.491 | 9.541 | 108,662 | +0.01(+0.13%) |
May 16, 2019 | 9.510 | 9.541 | 9.504 | 9.529 | 150,902 | +0.02(+0.20%) |
May 15, 2019 | 9.479 | 9.535 | 9.466 | 9.510 | 108,755 | +0.03(+0.33%) |
May 14, 2019 | 9.504 | 9.516 | 9.466 | 9.479 | 134,624 | -0.01(-0.13%) |
May 13, 2019 | 9.548 | 9.560 | 9.485 | 9.491 | 160,178 | -0.09(-0.92%) |
May 10, 2019 | 9.541 | 9.585 | 9.523 | 9.579 | 95,457 | +0.03(+0.33%) |
May 09, 2019 | 9.548 | 9.560 | 9.504 | 9.548 | 111,946 | -0.01(-0.07%) |
May 08, 2019 | 9.541 | 9.560 | 9.529 | 9.554 | 80,420 | +0.01(+0.13%) |
May 07, 2019 | 9.585 | 9.585 | 9.529 | 9.541 | 193,071 | -0.06(-0.59%) |
May 06, 2019 | 9.554 | 9.600 | 9.536 | 9.598 | 89,230 | +0.00(+0.00%) |
May 03, 2019 | 9.598 | 9.611 | 9.585 | 9.598 | 107,867 | +0.02(+0.20%) |
May 02, 2019 | 9.611 | 9.615 | 9.554 | 9.579 | 103,955 | -0.02(-0.20%) |
May 01, 2019 | 9.579 | 9.598 | 9.529 | 9.598 | 93,755 | +0.04(+0.46%) |
Apr 30, 2019 | 9.504 | 9.560 | 9.501 | 9.554 | 181,570 | +0.08(+0.80%) |
Apr 29, 2019 | 9.441 | 9.491 | 9.441 | 9.479 | 125,585 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.466 | 9.416 | 9.435 | 92,753 | +0.01(+0.07%) |
Apr 25, 2019 | 9.428 | 9.453 | 9.422 | 9.428 | 87,067 | -0.03(-0.27%) |
Apr 24, 2019 | 9.466 | 9.466 | 9.435 | 9.453 | 128,031 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.403 | 9.460 | 135,155 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.384 | 9.422 | 158,891 | +0.01(+0.13%) |
Apr 18, 2019 | 9.428 | 9.447 | 9.378 | 9.409 | 158,300 | -0.00(-0.02%) |
Apr 17, 2019 | 9.398 | 9.417 | 9.392 | 9.411 | 93,032 | +0.03(+0.33%) |
Apr 16, 2019 | 9.442 | 9.455 | 9.380 | 9.380 | 118,965 | -0.07(-0.73%) |
Apr 15, 2019 | 9.442 | 9.461 | 9.436 | 9.448 | 110,651 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.461 | 9.411 | 9.436 | 122,582 | +0.01(+0.07%) |
Apr 11, 2019 | 9.398 | 9.430 | 9.386 | 9.430 | 95,436 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.436 | 9.361 | 9.392 | 142,923 | +0.02(+0.20%) |
Apr 09, 2019 | 9.423 | 9.436 | 9.374 | 9.374 | 107,742 | -0.05(-0.53%) |
Apr 08, 2019 | 9.367 | 9.436 | 9.367 | 9.423 | 127,078 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.392 | 9.349 | 9.355 | 108,481 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.386 | 9.367 | 9.380 | 84,332 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.398 | 9.361 | 9.374 | 119,834 | +0.00(+0.00%) |
Apr 02, 2019 | 9.392 | 9.392 | 9.355 | 9.374 | 125,043 | -0.02(-0.20%) |
Apr 01, 2019 | 9.280 | 9.392 | 9.261 | 9.392 | 178,920 | +0.13(+1.42%) |
Mar 29, 2019 | 9.292 | 9.324 | 9.255 | 9.261 | 160,879 | -0.04(-0.40%) |
Mar 28, 2019 | 9.286 | 9.311 | 9.286 | 9.299 | 82,822 | +0.01(+0.13%) |
Mar 27, 2019 | 9.280 | 9.299 | 9.261 | 9.286 | 88,187 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.305 | 9.242 | 9.261 | 110,260 | +0.01(+0.14%) |
Mar 25, 2019 | 9.280 | 9.280 | 9.211 | 9.249 | 132,956 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.330 | 9.261 | 9.286 | 187,319 | -0.03(-0.33%) |
Mar 21, 2019 | 9.330 | 9.336 | 9.292 | 9.317 | 143,190 | -0.01(-0.13%) |
Mar 20, 2019 | 9.336 | 9.341 | 9.311 | 9.330 | 89,558 | +0.00(+0.00%) |
Mar 19, 2019 | 9.361 | 9.361 | 9.311 | 9.330 | 122,867 | +0.02(+0.18%) |
Mar 18, 2019 | 9.263 | 9.319 | 9.263 | 9.313 | 166,252 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.269 | 9.247 | 9.263 | 54,712 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.226 | 9.245 | 91,726 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.276 | 9.238 | 9.245 | 59,926 | -0.01(-0.07%) |
Mar 12, 2019 | 9.232 | 9.263 | 9.232 | 9.251 | 97,631 | +0.01(+0.13%) |
Mar 11, 2019 | 9.207 | 9.245 | 9.196 | 9.238 | 96,461 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.207 | 9.170 | 9.207 | 74,079 | -0.01(-0.13%) |
Mar 07, 2019 | 9.201 | 9.220 | 9.176 | 9.220 | 109,133 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.176 | 9.214 | 158,423 | -0.02(-0.20%) |
Mar 05, 2019 | 9.195 | 9.238 | 9.176 | 9.232 | 106,102 | +0.04(+0.40%) |
Mar 04, 2019 | 9.232 | 9.232 | 9.183 | 9.195 | 185,863 | -0.02(-0.20%) |
Mar 01, 2019 | 9.257 | 9.275 | 9.176 | 9.214 | 248,222 | +0.00(+0.00%) |
Feb 28, 2019 | 9.275 | 9.282 | 9.214 | 9.214 | 179,927 | -0.05(-0.54%) |
Feb 27, 2019 | 9.294 | 9.294 | 9.245 | 9.263 | 112,828 | -0.04(-0.40%) |
Feb 26, 2019 | 9.325 | 9.334 | 9.253 | 9.300 | 110,930 | -0.02(-0.27%) |
Feb 25, 2019 | 9.381 | 9.387 | 9.294 | 9.325 | 163,683 | -0.01(-0.13%) |
Feb 22, 2019 | 9.306 | 9.337 | 9.272 | 9.337 | 178,339 | +0.07(+0.74%) |
Feb 21, 2019 | 9.288 | 9.288 | 9.221 | 9.269 | 146,525 | +0.01(+0.07%) |
Feb 20, 2019 | 9.263 | 9.282 | 9.251 | 9.263 | 89,576 | +0.01(+0.07%) |
Feb 19, 2019 | 9.269 | 9.294 | 9.251 | 9.257 | 179,007 | +0.05(+0.52%) |
Feb 15, 2019 | 9.233 | 9.246 | 9.209 | 9.209 | 177,840 | -0.01(-0.07%) |
Feb 14, 2019 | 9.166 | 9.221 | 9.166 | 9.215 | 184,388 | +0.04(+0.47%) |
Feb 13, 2019 | 9.166 | 9.203 | 9.160 | 9.172 | 142,703 | +0.02(+0.27%) |
Feb 12, 2019 | 9.129 | 9.190 | 9.117 | 9.147 | 119,761 | +0.06(+0.61%) |
Feb 11, 2019 | 9.092 | 9.135 | 9.018 | 9.092 | 472,502 | +0.12(+1.37%) |
Feb 08, 2019 | 8.957 | 8.994 | 8.957 | 8.969 | 178,491 | +0.00(+0.00%) |
Feb 07, 2019 | 8.944 | 8.987 | 8.938 | 8.969 | 249,715 | -0.01(-0.14%) |
Feb 06, 2019 | 8.969 | 9.006 | 8.951 | 8.981 | 152,457 | +0.00(+0.00%) |
Feb 05, 2019 | 8.981 | 9.024 | 8.951 | 8.981 | 176,854 | -0.01(-0.07%) |
Feb 04, 2019 | 9.024 | 9.055 | 8.969 | 8.987 | 282,038 | -0.05(-0.54%) |
Feb 01, 2019 | 9.012 | 9.037 | 8.994 | 9.037 | 183,530 | +0.04(+0.41%) |
Jan 31, 2019 | 8.938 | 9.000 | 8.901 | 9.000 | 166,583 | +0.09(+0.97%) |
Jan 30, 2019 | 8.889 | 8.926 | 8.872 | 8.914 | 131,056 | +0.06(+0.69%) |
Jan 29, 2019 | 8.852 | 8.871 | 8.834 | 8.852 | 170,249 | +0.01(+0.14%) |
Jan 28, 2019 | 8.821 | 8.851 | 8.815 | 8.840 | 131,246 | -0.01(-0.07%) |
Jan 25, 2019 | 8.815 | 8.871 | 8.803 | 8.846 | 149,392 | +0.02(+0.28%) |
Jan 24, 2019 | 8.809 | 8.858 | 8.784 | 8.821 | 211,959 | +0.04(+0.49%) |
Jan 23, 2019 | 8.797 | 8.827 | 8.754 | 8.778 | 200,032 | -0.01(-0.14%) |
Jan 22, 2019 | 8.803 | 8.821 | 8.791 | 8.791 | 154,367 | -0.03(-0.35%) |
Jan 18, 2019 | 8.840 | 8.846 | 8.784 | 8.821 | 174,752 | +0.02(+0.26%) |
Jan 17, 2019 | 8.749 | 8.798 | 8.749 | 8.798 | 183,434 | +0.04(+0.49%) |
Jan 16, 2019 | 8.804 | 8.817 | 8.743 | 8.756 | 197,778 | -0.04(-0.49%) |
Jan 15, 2019 | 8.804 | 8.835 | 8.762 | 8.798 | 151,451 | +0.01(+0.07%) |
Jan 14, 2019 | 8.737 | 8.810 | 8.719 | 8.792 | 121,410 | +0.01(+0.14%) |
Jan 11, 2019 | 8.762 | 8.798 | 8.756 | 8.780 | 212,916 | +0.01(+0.14%) |
Jan 10, 2019 | 8.737 | 8.774 | 8.701 | 8.768 | 128,062 | +0.02(+0.28%) |
Jan 09, 2019 | 8.768 | 8.774 | 8.731 | 8.743 | 141,989 | -0.02(-0.21%) |
Jan 08, 2019 | 8.719 | 8.762 | 8.658 | 8.762 | 175,864 | +0.08(+0.91%) |
Jan 07, 2019 | 8.658 | 8.701 | 8.621 | 8.682 | 237,471 | +0.10(+1.14%) |
Jan 04, 2019 | 8.505 | 8.597 | 8.499 | 8.585 | 305,617 | +0.09(+1.08%) |
Jan 03, 2019 | 8.517 | 8.578 | 8.481 | 8.493 | 136,387 | -0.04(-0.50%) |
Jan 02, 2019 | 8.395 | 8.536 | 8.365 | 8.536 | 165,128 | +0.11(+1.30%) |
Dec 31, 2018 | 8.401 | 8.493 | 8.401 | 8.426 | 429,109 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.401 | 8.310 | 8.401 | 310,203 | +0.07(+0.81%) |
Dec 27, 2018 | 8.255 | 8.371 | 8.243 | 8.334 | 383,432 | -0.05(-0.58%) |
Dec 26, 2018 | 8.139 | 8.383 | 8.139 | 8.383 | 272,567 | +0.19(+2.31%) |
Dec 24, 2018 | 7.992 | 8.200 | 7.980 | 8.194 | 205,055 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.980 | 7.986 | 418,954 | -0.14(-1.73%) |
Dec 20, 2018 | 8.328 | 8.334 | 8.096 | 8.127 | 442,352 | -0.26(-3.06%) |
Dec 19, 2018 | 8.401 | 8.499 | 8.383 | 8.383 | 310,473 | -0.09(-1.10%) |
Dec 18, 2018 | 8.506 | 8.539 | 8.446 | 8.476 | 254,940 | -0.03(-0.36%) |
Dec 17, 2018 | 8.543 | 8.585 | 8.506 | 8.506 | 272,589 | -0.06(-0.71%) |
Dec 14, 2018 | 8.658 | 8.731 | 8.555 | 8.567 | 258,634 | -0.17(-1.94%) |
Dec 13, 2018 | 8.773 | 8.779 | 8.706 | 8.737 | 195,949 | -0.07(-0.76%) |
Dec 12, 2018 | 8.791 | 8.811 | 8.767 | 8.803 | 126,296 | +0.01(+0.14%) |
Dec 11, 2018 | 8.967 | 8.967 | 8.755 | 8.791 | 324,959 | -0.04(-0.41%) |
Dec 10, 2018 | 8.791 | 8.828 | 8.743 | 8.828 | 166,425 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.706 | 8.767 | 261,604 | -0.02(-0.21%) |
Dec 06, 2018 | 8.906 | 8.911 | 8.743 | 8.785 | 391,740 | -0.17(-1.89%) |
Dec 04, 2018 | 8.961 | 8.991 | 8.937 | 8.955 | 226,944 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.058 | 8.991 | 9.009 | 220,005 | -0.01(-0.07%) |
Nov 30, 2018 | 9.058 | 9.058 | 8.943 | 9.015 | 169,506 | -0.02(-0.27%) |
Nov 29, 2018 | 9.009 | 9.054 | 8.937 | 9.040 | 181,210 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.918 | 9.040 | 162,926 | +0.11(+1.22%) |
Nov 27, 2018 | 8.985 | 8.985 | 8.912 | 8.931 | 169,590 | -0.07(-0.74%) |
Nov 26, 2018 | 8.961 | 8.997 | 8.955 | 8.997 | 153,056 | +0.04(+0.47%) |
Nov 23, 2018 | 8.967 | 8.967 | 8.918 | 8.955 | 65,525 | +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 | 8.955 | 8.955 | 167,574 | -0.08(-0.94%) |
Nov 19, 2018 | 9.088 | 9.106 | 9.021 | 9.040 | 189,814 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.023 | 9.084 | 193,994 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.047 | 9.108 | 183,814 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.174 | 9.102 | 9.114 | 113,642 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.162 | 9.096 | 9.120 | 120,717 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,303 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.204 | 9.072 | 9.108 | 207,127 | -0.08(-0.85%) |
Nov 08, 2018 | 9.162 | 9.216 | 9.162 | 9.186 | 105,947 | +0.01(+0.07%) |
Nov 07, 2018 | 9.174 | 9.191 | 9.168 | 9.180 | 122,509 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.192 | 9.144 | 9.156 | 97,432 | +0.00(+0.00%) |
Nov 05, 2018 | 9.162 | 9.186 | 9.144 | 9.156 | 95,438 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.180 | 9.090 | 9.162 | 114,202 | +0.04(+0.40%) |
Nov 01, 2018 | 9.047 | 9.132 | 9.047 | 9.126 | 142,279 | +0.12(+1.34%) |
Oct 31, 2018 | 9.047 | 9.066 | 9.005 | 9.005 | 191,280 | -0.03(-0.33%) |
Oct 30, 2018 | 9.047 | 9.072 | 9.017 | 9.035 | 85,879 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.035 | 9.060 | 123,420 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,992 | -0.04(-0.46%) |
Oct 25, 2018 | 9.252 | 9.252 | 9.096 | 9.126 | 343,489 | -0.08(-0.91%) |
Oct 24, 2018 | 9.240 | 9.270 | 9.204 | 9.210 | 175,953 | -0.01(-0.13%) |
Oct 23, 2018 | 9.222 | 9.240 | 9.174 | 9.222 | 172,180 | -0.02(-0.20%) |
Oct 22, 2018 | 9.258 | 9.264 | 9.222 | 9.240 | 190,743 | +0.02(+0.26%) |
Oct 19, 2018 | 9.258 | 9.276 | 9.162 | 9.216 | 455,314 | -0.02(-0.21%) |
Oct 18, 2018 | 9.265 | 9.277 | 9.188 | 9.235 | 164,670 | -0.03(-0.32%) |
Oct 17, 2018 | 9.241 | 9.265 | 9.182 | 9.265 | 143,105 | +0.04(+0.39%) |
Oct 16, 2018 | 9.104 | 9.230 | 9.104 | 9.230 | 210,332 | +0.14(+1.58%) |
Oct 15, 2018 | 9.026 | 9.110 | 9.020 | 9.086 | 190,465 | +0.07(+0.80%) |
Oct 12, 2018 | 9.086 | 9.086 | 8.961 | 9.014 | 266,664 | -0.01(-0.07%) |
Oct 11, 2018 | 9.062 | 9.080 | 8.877 | 9.020 | 445,716 | -0.05(-0.59%) |
Oct 10, 2018 | 9.122 | 9.146 | 9.068 | 9.074 | 243,915 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.134 | 9.140 | 166,778 | -0.03(-0.33%) |
Oct 08, 2018 | 9.170 | 9.218 | 9.158 | 9.170 | 196,782 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.241 | 9.164 | 9.170 | 322,575 | -0.11(-1.16%) |
Oct 04, 2018 | 9.313 | 9.313 | 9.253 | 9.277 | 132,078 | -0.04(-0.38%) |
Oct 03, 2018 | 9.379 | 9.391 | 9.301 | 9.313 | 213,467 | -0.05(-0.57%) |
Oct 02, 2018 | 9.367 | 9.391 | 9.349 | 9.367 | 141,950 | -0.02(-0.19%) |