Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.449 | 8.469 | 8.449 | 8.456 | 6,208 | -0.04(-0.48%) |
Mar 28, 2019 | 8.781 | 8.781 | 8.480 | 8.496 | 4,128 | +0.05(+0.62%) |
Mar 27, 2019 | 8.664 | 8.664 | 8.424 | 8.444 | 9,325 | -0.09(-1.02%) |
Mar 26, 2019 | 8.104 | 8.531 | 8.104 | 8.531 | 2,567 | +0.02(+0.22%) |
Mar 25, 2019 | 8.564 | 8.564 | 8.464 | 8.512 | 10,932 | -0.06(-0.69%) |
Mar 22, 2019 | 8.551 | 8.571 | 8.511 | 8.571 | 6,001 | -0.01(-0.07%) |
Mar 21, 2019 | 8.297 | 8.577 | 8.297 | 8.577 | 5,017 | +0.23(+2.79%) |
Mar 20, 2019 | 8.331 | 8.364 | 8.287 | 8.344 | 9,802 | +0.06(+0.72%) |
Mar 19, 2019 | 7.791 | 8.291 | 7.791 | 8.284 | 15,138 | +0.62(+8.09%) |
Mar 18, 2019 | 7.618 | 7.664 | 7.618 | 7.664 | 1,204 | +0.02(+0.24%) |
Mar 15, 2019 | 7.636 | 7.664 | 7.618 | 7.646 | 7,202 | +0.03(+0.37%) |
Mar 14, 2019 | 7.798 | 7.798 | 7.618 | 7.618 | 7,916 | -0.18(-2.34%) |
Mar 13, 2019 | 7.846 | 7.846 | 7.800 | 7.800 | 1,326 | -0.06(-0.81%) |
Mar 12, 2019 | 7.997 | 7.997 | 7.731 | 7.864 | 4,888 | +0.20(+2.61%) |
Mar 11, 2019 | 7.631 | 7.677 | 7.631 | 7.664 | 5,320 | +0.03(+0.41%) |
Mar 08, 2019 | 7.678 | 7.698 | 7.633 | 7.633 | 4,051 | -0.03(-0.41%) |
Mar 07, 2019 | 7.731 | 7.731 | 7.664 | 7.664 | 474 | +0.00(+0.00%) |
Mar 06, 2019 | 7.698 | 7.730 | 7.664 | 7.664 | 5,386 | -0.06(-0.78%) |
Mar 05, 2019 | 7.762 | 7.762 | 7.724 | 7.724 | 1,704 | -0.04(-0.50%) |
Mar 04, 2019 | 7.704 | 7.763 | 7.704 | 7.763 | 2,004 | -0.01(-0.19%) |
Mar 01, 2019 | 7.778 | 7.778 | 7.778 | 7.778 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.825 | 7.825 | 7.778 | 7.778 | 534 | -0.07(-0.85%) |
Feb 27, 2019 | 7.667 | 7.884 | 7.637 | 7.844 | 3,108 | -0.11(-1.40%) |
Feb 26, 2019 | 7.976 | 7.976 | 7.946 | 7.956 | 3,155 | -0.01(-0.08%) |
Feb 25, 2019 | 7.943 | 7.998 | 7.845 | 7.963 | 5,628 | -0.01(-0.08%) |
Feb 22, 2019 | 7.830 | 7.969 | 7.830 | 7.969 | 7,112 | +0.07(+0.92%) |
Feb 21, 2019 | 7.855 | 7.906 | 7.803 | 7.896 | 3,196 | +0.17(+2.21%) |
Feb 20, 2019 | 7.659 | 7.726 | 7.659 | 7.726 | 1,263 | +0.06(+0.79%) |
Feb 19, 2019 | 7.672 | 7.725 | 7.665 | 7.665 | 2,525 | +0.02(+0.26%) |
Feb 15, 2019 | 7.718 | 7.718 | 7.626 | 7.645 | 5,599 | -0.06(-0.72%) |
Feb 14, 2019 | 7.921 | 7.975 | 7.701 | 7.701 | 4,023 | -0.28(-3.52%) |
Feb 13, 2019 | 8.071 | 8.071 | 7.979 | 7.982 | 1,448 | -0.14(-1.72%) |
Feb 12, 2019 | 8.121 | 8.121 | 8.121 | 8.121 | 499 | +0.01(+0.16%) |
Feb 11, 2019 | 7.873 | 8.108 | 7.566 | 8.108 | 10,609 | -0.05(-0.65%) |
Feb 08, 2019 | 8.181 | 8.194 | 8.128 | 8.161 | 3,480 | -0.03(-0.40%) |
Feb 07, 2019 | 8.280 | 8.280 | 8.194 | 8.194 | 3,996 | -0.16(-1.90%) |
Feb 06, 2019 | 8.544 | 8.544 | 8.095 | 8.352 | 22,830 | -0.16(-1.86%) |
Feb 05, 2019 | 8.511 | 8.511 | 8.511 | 8.511 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.656 | 8.656 | 8.511 | 8.511 | 4,462 | -0.05(-0.62%) |
Feb 01, 2019 | 8.726 | 8.749 | 8.564 | 8.564 | 7,263 | -0.11(-1.30%) |
Jan 31, 2019 | 8.756 | 8.756 | 8.676 | 8.676 | 1,817 | -0.04(-0.48%) |
Jan 30, 2019 | 8.736 | 8.756 | 8.718 | 8.718 | 3,046 | +0.02(+0.25%) |
Jan 29, 2019 | 8.710 | 8.710 | 8.592 | 8.696 | 4,166 | +0.25(+2.95%) |
Jan 28, 2019 | 8.447 | 8.528 | 8.447 | 8.447 | 2,622 | -0.16(-1.90%) |
Jan 25, 2019 | 8.545 | 8.611 | 8.460 | 8.611 | 4,563 | +0.10(+1.14%) |
Jan 24, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 1,361 | -0.09(-1.02%) |
Jan 23, 2019 | 8.585 | 8.602 | 8.539 | 8.602 | 2,952 | +0.03(+0.35%) |
Jan 22, 2019 | 8.480 | 8.618 | 8.408 | 8.572 | 5,012 | +0.06(+0.69%) |
Jan 18, 2019 | 8.512 | 8.512 | 8.440 | 8.512 | 6,997 | -0.05(-0.54%) |
Jan 17, 2019 | 8.486 | 8.558 | 8.486 | 8.558 | 687 | +0.03(+0.39%) |
Jan 16, 2019 | 8.677 | 8.680 | 8.526 | 8.526 | 2,723 | +0.07(+0.78%) |
Jan 15, 2019 | 8.512 | 8.611 | 8.453 | 8.460 | 6,244 | +0.14(+1.74%) |
Jan 14, 2019 | 8.190 | 8.396 | 8.190 | 8.315 | 12,833 | +0.18(+2.26%) |
Jan 11, 2019 | 8.098 | 8.131 | 8.095 | 8.131 | 2,129 | -0.56(-6.44%) |
Jan 10, 2019 | 8.085 | 8.691 | 8.085 | 8.691 | 1,566 | +0.62(+7.66%) |
Jan 09, 2019 | 8.013 | 8.072 | 8.013 | 8.072 | 5,403 | +0.07(+0.82%) |
Jan 08, 2019 | 8.296 | 8.296 | 7.901 | 8.006 | 4,674 | -0.35(-4.25%) |
Jan 07, 2019 | 8.407 | 8.407 | 8.361 | 8.361 | 824 | +0.11(+1.35%) |
Jan 04, 2019 | 7.868 | 8.289 | 7.868 | 8.249 | 3,955 | +0.41(+5.20%) |
Jan 03, 2019 | 7.783 | 7.842 | 7.783 | 7.842 | 1,080 | +0.03(+0.45%) |
Jan 02, 2019 | 7.125 | 8.151 | 6.231 | 7.807 | 41,461 | +0.68(+9.47%) |
Dec 31, 2018 | 7.323 | 7.362 | 6.981 | 7.132 | 80,476 | -0.20(-2.78%) |
Dec 28, 2018 | 7.369 | 7.402 | 7.336 | 7.336 | 8,823 | -0.04(-0.50%) |
Dec 27, 2018 | 7.365 | 7.494 | 7.340 | 7.373 | 8,696 | +0.02(+0.34%) |
Dec 26, 2018 | 7.259 | 7.362 | 7.257 | 7.348 | 6,411 | +0.12(+1.60%) |
Dec 24, 2018 | 7.238 | 7.271 | 7.232 | 7.232 | 12,739 | -0.04(-0.54%) |
Dec 21, 2018 | 7.278 | 7.278 | 7.199 | 7.271 | 4,451 | -0.05(-0.62%) |
Dec 20, 2018 | 8.164 | 8.164 | 7.310 | 7.317 | 21,368 | -0.94(-11.37%) |
Dec 19, 2018 | 8.470 | 8.470 | 8.255 | 8.255 | 9,104 | -0.21(-2.54%) |
Dec 18, 2018 | 8.470 | 8.496 | 8.420 | 8.470 | 9,594 | -0.06(-0.70%) |
Dec 17, 2018 | 8.496 | 8.613 | 8.496 | 8.530 | 64,379 | +0.03(+0.32%) |
Dec 14, 2018 | 8.502 | 8.548 | 8.496 | 8.502 | 3,069 | -0.04(-0.50%) |
Dec 13, 2018 | 8.568 | 8.671 | 8.504 | 8.545 | 2,687 | +0.05(+0.58%) |
Dec 12, 2018 | 8.496 | 8.516 | 8.496 | 8.496 | 1,731 | -0.05(-0.54%) |
Dec 11, 2018 | 8.542 | 8.542 | 8.542 | 8.542 | 305 | +0.05(+0.54%) |
Dec 10, 2018 | 8.607 | 8.613 | 8.496 | 8.496 | 6,945 | -0.06(-0.69%) |
Dec 07, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 6,139 | +0.00(+0.00%) |
Dec 06, 2018 | 8.600 | 8.600 | 8.555 | 8.555 | 6,484 | -0.05(-0.53%) |
Dec 04, 2018 | 8.607 | 8.607 | 8.561 | 8.600 | 2,148 | -0.01(-0.08%) |
Dec 03, 2018 | 8.613 | 8.683 | 8.607 | 8.607 | 5,643 | +0.02(+0.27%) |
Nov 30, 2018 | 8.584 | 8.584 | 8.584 | 8.584 | 306 | -0.00(-0.00%) |
Nov 29, 2018 | 8.600 | 8.600 | 8.584 | 8.584 | 5,841 | +0.01(+0.10%) |
Nov 28, 2018 | 8.555 | 8.587 | 8.555 | 8.576 | 1,857 | +0.02(+0.24%) |
Nov 27, 2018 | 8.555 | 8.613 | 8.555 | 8.555 | 9,037 | -0.01(-0.10%) |
Nov 26, 2018 | 8.596 | 8.604 | 8.563 | 8.563 | 2,259 | -0.08(-0.95%) |
Nov 23, 2018 | 8.646 | 8.646 | 8.646 | 8.646 | 463 | +0.00(+0.00%) |
Nov 21, 2018 | 8.646 | 8.646 | 8.646 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.555 | 8.616 | 8.555 | 8.558 | 10,937 | -0.01(-0.11%) |
Nov 19, 2018 | 8.600 | 8.620 | 8.568 | 8.568 | 4,568 | -0.05(-0.60%) |
Nov 16, 2018 | 8.555 | 8.620 | 8.555 | 8.620 | 1,391 | +0.00(+0.05%) |
Nov 15, 2018 | 8.665 | 8.665 | 8.575 | 8.616 | 4,824 | -0.05(-0.57%) |
Nov 14, 2018 | 8.594 | 8.665 | 8.581 | 8.665 | 5,485 | +0.07(+0.83%) |
Nov 13, 2018 | 8.562 | 8.622 | 8.562 | 8.594 | 3,849 | -0.03(-0.35%) |
Nov 12, 2018 | 8.606 | 8.626 | 8.542 | 8.624 | 33,814 | +0.06(+0.73%) |
Nov 09, 2018 | 8.591 | 8.591 | 8.562 | 8.562 | 618 | +0.00(+0.00%) |
Nov 08, 2018 | 8.659 | 8.659 | 8.562 | 8.562 | 5,316 | -0.10(-1.19%) |
Nov 07, 2018 | 8.659 | 8.665 | 8.653 | 8.665 | 3,057 | +0.10(+1.21%) |
Nov 06, 2018 | 8.660 | 8.660 | 8.562 | 8.562 | 6,372 | -0.07(-0.82%) |
Nov 05, 2018 | 8.620 | 8.678 | 8.620 | 8.633 | 3,289 | +0.07(+0.83%) |
Nov 02, 2018 | 8.665 | 8.730 | 8.562 | 8.562 | 10,051 | -0.12(-1.34%) |
Nov 01, 2018 | 8.555 | 8.678 | 8.555 | 8.678 | 7,245 | +0.12(+1.44%) |
Oct 31, 2018 | 8.626 | 8.665 | 8.520 | 8.555 | 18,598 | -0.09(-1.05%) |
Oct 30, 2018 | 8.639 | 8.700 | 8.626 | 8.646 | 11,924 | +0.02(+0.19%) |
Oct 29, 2018 | 8.694 | 8.694 | 8.630 | 8.630 | 5,088 | -0.01(-0.07%) |
Oct 26, 2018 | 8.630 | 8.662 | 8.630 | 8.636 | 7,481 | +0.01(+0.07%) |
Oct 25, 2018 | 8.668 | 8.687 | 8.630 | 8.630 | 5,704 | +0.00(+0.00%) |
Oct 24, 2018 | 8.726 | 8.726 | 8.630 | 8.630 | 16,115 | -0.10(-1.11%) |
Oct 23, 2018 | 8.784 | 8.816 | 8.630 | 8.726 | 18,679 | -0.24(-2.68%) |
Oct 22, 2018 | 8.906 | 8.995 | 8.906 | 8.967 | 4,234 | +0.07(+0.83%) |
Oct 19, 2018 | 8.713 | 8.957 | 8.713 | 8.893 | 5,922 | +0.22(+2.51%) |
Oct 18, 2018 | 9.034 | 9.034 | 8.617 | 8.675 | 17,644 | -0.36(-3.98%) |
Oct 17, 2018 | 9.065 | 9.111 | 9.034 | 9.034 | 5,453 | -0.01(-0.14%) |
Oct 16, 2018 | 9.047 | 9.079 | 9.047 | 9.047 | 1,354 | +0.03(+0.33%) |
Oct 15, 2018 | 9.017 | 9.017 | 9.017 | 9.017 | 1,382 | -0.05(-0.54%) |
Oct 12, 2018 | 9.092 | 9.092 | 9.034 | 9.066 | 2,649 | +0.07(+0.79%) |
Oct 11, 2018 | 9.162 | 9.162 | 8.995 | 8.995 | 6,179 | -0.18(-1.97%) |
Oct 10, 2018 | 9.175 | 9.175 | 9.169 | 9.175 | 835 | +0.00(+0.00%) |
Oct 09, 2018 | 9.172 | 9.175 | 9.172 | 9.175 | 1,027 | -0.08(-0.84%) |
Oct 08, 2018 | 9.175 | 9.270 | 9.175 | 9.252 | 5,743 | +0.01(+0.07%) |
Oct 05, 2018 | 9.252 | 9.278 | 9.169 | 9.246 | 4,987 | +0.06(+0.63%) |
Oct 04, 2018 | 9.249 | 9.249 | 9.188 | 9.188 | 422 | +0.03(+0.28%) |
Oct 03, 2018 | 9.162 | 9.239 | 9.162 | 9.162 | 3,615 | -0.02(-0.22%) |
Oct 02, 2018 | 9.162 | 9.183 | 9.162 | 9.183 | 1,888 | -0.01(-0.09%) |
Oct 01, 2018 | 9.143 | 9.191 | 9.143 | 9.191 | 5,361 | +0.01(+0.11%) |
Sep 28, 2018 | 9.181 | 9.181 | 9.181 | 9.181 | 467 | +0.04(+0.39%) |
Sep 27, 2018 | 9.146 | 9.146 | 9.146 | 9.146 | 791 | -0.03(-0.31%) |
Sep 26, 2018 | 9.152 | 9.180 | 9.152 | 9.175 | 1,740 | +0.02(+0.25%) |
Sep 25, 2018 | 9.152 | 9.183 | 9.152 | 9.152 | 4,205 | +0.00(+0.00%) |
Sep 24, 2018 | 9.152 | 9.190 | 9.152 | 9.152 | 4,450 | +0.00(+0.00%) |
Sep 21, 2018 | 9.215 | 9.215 | 9.152 | 9.152 | 1,097 | -0.06(-0.66%) |
Sep 20, 2018 | 9.279 | 9.279 | 9.088 | 9.212 | 10,706 | +0.12(+1.37%) |
Sep 19, 2018 | 9.148 | 9.148 | 9.088 | 9.088 | 622 | +0.00(+0.00%) |
Sep 18, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 925 | -0.03(-0.35%) |
Sep 17, 2018 | 9.088 | 9.120 | 9.088 | 9.119 | 1,401 | +0.03(+0.35%) |
Sep 14, 2018 | 9.088 | 9.120 | 9.088 | 9.088 | 3,920 | -0.04(-0.49%) |
Sep 13, 2018 | 9.120 | 9.132 | 9.120 | 9.132 | 3,476 | +0.00(+0.03%) |
Sep 12, 2018 | 9.132 | 9.148 | 9.120 | 9.130 | 1,768 | -0.04(-0.39%) |
Sep 11, 2018 | 9.120 | 9.165 | 9.120 | 9.165 | 3,407 | +0.01(+0.15%) |
Sep 10, 2018 | 9.247 | 9.247 | 9.152 | 9.152 | 713 | +0.06(+0.70%) |
Sep 07, 2018 | 9.126 | 9.126 | 9.088 | 9.088 | 1,881 | -0.03(-0.35%) |
Sep 06, 2018 | 9.120 | 9.194 | 9.088 | 9.120 | 4,221 | +0.03(+0.35%) |
Sep 05, 2018 | 9.120 | 9.120 | 9.088 | 9.088 | 3,476 | -0.03(-0.35%) |
Sep 04, 2018 | 9.152 | 9.152 | 9.088 | 9.120 | 7,167 | -0.10(-1.04%) |
Aug 31, 2018 | 9.215 | 9.215 | 9.215 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.340 | 9.340 | 9.320 | 9.320 | 1,074 | +0.06(+0.68%) |
Aug 29, 2018 | 9.130 | 9.352 | 9.130 | 9.257 | 15,024 | +0.07(+0.74%) |
Aug 28, 2018 | 9.288 | 9.288 | 9.189 | 9.189 | 1,585 | -0.10(-1.07%) |
Aug 27, 2018 | 9.130 | 9.288 | 9.130 | 9.288 | 9,567 | +0.05(+0.58%) |
Aug 24, 2018 | 9.219 | 9.235 | 9.188 | 9.235 | 2,523 | +0.02(+0.26%) |
Aug 23, 2018 | 9.257 | 9.320 | 9.211 | 9.211 | 4,250 | -0.08(-0.84%) |
Aug 22, 2018 | 9.276 | 9.288 | 9.162 | 9.288 | 5,760 | -0.03(-0.34%) |
Aug 21, 2018 | 9.130 | 9.320 | 9.130 | 9.320 | 8,879 | +0.20(+2.23%) |
Aug 20, 2018 | 9.193 | 9.193 | 9.117 | 9.117 | 3,146 | +0.01(+0.07%) |
Aug 17, 2018 | 9.067 | 9.111 | 9.067 | 9.111 | 1,261 | +0.11(+1.20%) |
Aug 16, 2018 | 9.003 | 9.087 | 9.003 | 9.003 | 4,364 | +0.00(+0.00%) |
Aug 15, 2018 | 9.148 | 9.148 | 8.971 | 9.003 | 1,764 | -0.16(-1.73%) |
Aug 14, 2018 | 9.130 | 9.162 | 9.130 | 9.162 | 3,501 | +0.13(+1.47%) |
Aug 13, 2018 | 9.098 | 9.101 | 8.971 | 9.029 | 5,515 | -0.07(-0.77%) |
Aug 10, 2018 | 9.162 | 9.162 | 9.067 | 9.098 | 6,466 | +0.08(+0.86%) |
Aug 09, 2018 | 8.975 | 9.021 | 8.971 | 9.021 | 8,151 | -0.01(-0.16%) |
Aug 08, 2018 | 9.067 | 9.067 | 8.971 | 9.035 | 22,749 | +0.03(+0.35%) |
Aug 07, 2018 | 9.035 | 9.067 | 8.975 | 9.003 | 10,180 | -0.06(-0.70%) |
Aug 06, 2018 | 9.098 | 9.174 | 9.038 | 9.067 | 3,507 | -0.03(-0.35%) |
Aug 03, 2018 | 9.098 | 9.098 | 9.098 | 9.098 | 630 | -0.10(-1.03%) |
Aug 02, 2018 | 9.016 | 9.193 | 8.971 | 9.193 | 10,143 | +0.13(+1.40%) |
Aug 01, 2018 | 9.130 | 9.130 | 8.971 | 9.067 | 10,865 | +0.10(+1.06%) |
Jul 31, 2018 | 9.035 | 9.035 | 8.940 | 8.971 | 18,546 | -0.13(-1.39%) |
Jul 30, 2018 | 9.130 | 9.130 | 9.098 | 9.098 | 867 | -0.07(-0.73%) |
Jul 27, 2018 | 9.165 | 9.165 | 9.039 | 9.165 | 7,752 | +0.09(+1.05%) |
Jul 26, 2018 | 9.042 | 9.120 | 9.039 | 9.070 | 10,816 | -0.03(-0.35%) |
Jul 25, 2018 | 8.976 | 9.292 | 8.976 | 9.102 | 9,840 | +0.14(+1.59%) |
Jul 24, 2018 | 9.070 | 9.070 | 8.944 | 8.960 | 5,209 | -0.05(-0.53%) |
Jul 23, 2018 | 8.944 | 9.033 | 8.944 | 9.007 | 15,021 | -0.03(-0.35%) |
Jul 20, 2018 | 9.102 | 9.194 | 9.039 | 9.039 | 2,365 | +0.06(+0.70%) |
Jul 19, 2018 | 9.070 | 9.129 | 8.976 | 8.976 | 8,047 | -0.08(-0.88%) |
Jul 18, 2018 | 9.134 | 9.228 | 9.039 | 9.056 | 9,133 | -0.24(-2.54%) |
Jul 17, 2018 | 9.323 | 9.323 | 9.228 | 9.292 | 3,876 | -0.06(-0.67%) |
Jul 16, 2018 | 9.526 | 9.526 | 9.354 | 9.354 | 4,455 | -0.19(-2.00%) |
Jul 13, 2018 | 9.639 | 9.639 | 9.544 | 9.544 | 1,612 | -0.09(-0.98%) |
Jul 12, 2018 | 9.797 | 9.797 | 9.639 | 9.639 | 1,874 | -0.03(-0.33%) |
Jul 11, 2018 | 9.544 | 9.829 | 9.544 | 9.671 | 8,818 | +0.19(+2.00%) |
Jul 10, 2018 | 9.102 | 9.481 | 9.102 | 9.481 | 8,206 | +0.44(+4.90%) |
Jul 09, 2018 | 9.197 | 9.197 | 8.881 | 9.039 | 29,502 | +0.16(+1.78%) |
Jul 06, 2018 | 9.070 | 9.070 | 8.881 | 8.881 | 55,979 | -0.19(-2.09%) |
Jul 05, 2018 | 9.098 | 9.098 | 9.070 | 9.070 | 1,868 | -0.04(-0.49%) |
Jul 03, 2018 | 9.115 | 9.115 | 9.115 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.070 | 9.134 | 9.070 | 9.134 | 3,434 | +0.06(+0.70%) |
Jun 29, 2018 | 9.323 | 9.386 | 9.007 | 9.070 | 12,960 | -0.54(-5.59%) |
Jun 28, 2018 | 9.702 | 9.702 | 9.608 | 9.608 | 26,407 | -0.01(-0.14%) |
Jun 27, 2018 | 9.621 | 9.716 | 9.621 | 9.621 | 4,145 | -0.03(-0.26%) |
Jun 26, 2018 | 9.665 | 9.665 | 9.638 | 9.646 | 9,512 | +0.03(+0.26%) |
Jun 25, 2018 | 9.621 | 9.665 | 9.621 | 9.621 | 10,621 | +0.00(+0.00%) |
Jun 22, 2018 | 9.621 | 9.663 | 9.621 | 9.621 | 3,234 | -0.03(-0.33%) |
Jun 21, 2018 | 9.624 | 9.653 | 9.621 | 9.653 | 18,853 | -0.01(-0.10%) |
Jun 20, 2018 | 9.621 | 9.680 | 9.621 | 9.662 | 1,574 | +0.01(+0.10%) |
Jun 19, 2018 | 9.632 | 9.653 | 9.621 | 9.653 | 8,283 | +0.00(+0.00%) |
Jun 18, 2018 | 9.621 | 9.653 | 9.621 | 9.653 | 4,021 | +0.00(+0.00%) |
Jun 15, 2018 | 9.653 | 9.653 | 9.653 | 2,256 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.684 | 9.722 | 9.653 | 9.653 | 919 | -0.04(-0.42%) |
Jun 13, 2018 | 9.716 | 9.716 | 9.624 | 9.694 | 5,484 | -0.02(-0.16%) |
Jun 12, 2018 | 9.650 | 9.716 | 9.621 | 9.709 | 13,074 | +0.06(+0.59%) |
Jun 11, 2018 | 9.712 | 9.712 | 9.653 | 9.653 | 2,267 | -0.02(-0.17%) |
Jun 08, 2018 | 9.653 | 9.669 | 9.653 | 9.669 | 2,159 | -0.05(-0.48%) |
Jun 07, 2018 | 9.621 | 9.716 | 9.621 | 9.716 | 12,461 | +0.03(+0.32%) |
Jun 06, 2018 | 9.684 | 9.684 | 2,827 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.653 | 9.653 | 9.621 | 9.621 | 3,336 | +0.00(+0.00%) |
Jun 04, 2018 | 9.621 | 9.641 | 9.621 | 9.621 | 4,067 | +0.00(+0.00%) |
Jun 01, 2018 | 9.621 | 9.684 | 9.621 | 9.621 | 7,773 | +0.06(+0.66%) |
May 31, 2018 | 9.496 | 9.611 | 9.496 | 9.558 | 6,917 | +0.06(+0.66%) |
May 30, 2018 | 9.404 | 9.496 | 9.404 | 9.496 | 23,996 | +0.16(+1.71%) |
May 29, 2018 | 9.492 | 9.492 | 9.305 | 9.336 | 10,741 | -0.09(-0.99%) |
May 25, 2018 | 9.430 | 9.430 | 9.430 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.360 | 9.399 | 9.336 | 9.339 | 1,772 | +0.03(+0.37%) |
May 23, 2018 | 9.432 | 9.502 | 9.305 | 9.305 | 3,383 | -0.06(-0.63%) |
May 22, 2018 | 9.368 | 9.368 | 9.305 | 9.364 | 11,668 | +0.03(+0.30%) |
May 21, 2018 | 9.368 | 9.483 | 9.336 | 9.336 | 8,405 | -0.03(-0.33%) |
May 18, 2018 | 9.430 | 9.430 | 9.305 | 9.368 | 10,422 | -0.21(-2.16%) |
May 17, 2018 | 9.524 | 9.595 | 9.524 | 9.574 | 2,605 | +0.09(+0.90%) |
May 16, 2018 | 9.492 | 9.555 | 9.489 | 9.489 | 7,429 | -0.10(-1.06%) |
May 15, 2018 | 9.492 | 9.591 | 9.492 | 9.591 | 1,269 | +0.02(+0.22%) |
May 14, 2018 | 9.492 | 9.570 | 9.492 | 9.570 | 8,582 | +0.08(+0.82%) |
May 11, 2018 | 9.492 | 9.617 | 9.492 | 9.492 | 3,437 | -0.16(-1.62%) |
May 10, 2018 | 9.602 | 9.649 | 9.511 | 9.649 | 3,125 | +0.07(+0.78%) |
May 09, 2018 | 9.524 | 9.617 | 9.524 | 9.574 | 6,448 | +0.02(+0.20%) |
May 08, 2018 | 9.680 | 9.680 | 9.524 | 9.555 | 1,389 | -0.04(-0.43%) |
May 07, 2018 | 9.680 | 9.680 | 9.596 | 9.596 | 1,575 | +0.02(+0.22%) |
May 04, 2018 | 9.524 | 9.661 | 9.524 | 9.574 | 3,951 | -0.11(-1.09%) |
May 03, 2018 | 9.524 | 9.680 | 9.524 | 9.680 | 18,355 | +0.06(+0.65%) |
May 02, 2018 | 9.617 | 9.617 | 9.617 | 9.617 | 811 | +0.00(+0.00%) |
May 01, 2018 | 9.492 | 9.680 | 9.492 | 9.617 | 4,180 | +0.09(+0.98%) |
Apr 30, 2018 | 9.742 | 9.773 | 9.524 | 9.524 | 9,642 | -0.28(-2.87%) |
Apr 27, 2018 | 9.696 | 9.836 | 9.696 | 9.805 | 890 | +0.07(+0.73%) |
Apr 26, 2018 | 9.796 | 9.796 | 9.613 | 9.734 | 14,797 | +0.12(+1.29%) |
Apr 25, 2018 | 9.610 | 9.734 | 9.562 | 9.610 | 6,340 | -0.12(-1.27%) |
Apr 24, 2018 | 9.393 | 9.765 | 9.393 | 9.734 | 6,976 | +0.37(+3.97%) |
Apr 23, 2018 | 9.331 | 9.424 | 9.331 | 9.362 | 10,631 | +0.03(+0.33%) |
Apr 20, 2018 | 9.734 | 9.889 | 9.331 | 9.331 | 26,188 | -0.22(-2.27%) |
Apr 19, 2018 | 9.548 | 9.548 | 9.458 | 9.548 | 12,024 | +0.03(+0.33%) |
Apr 18, 2018 | 9.598 | 9.622 | 9.475 | 9.517 | 26,772 | -0.01(-0.15%) |
Apr 17, 2018 | 9.641 | 9.641 | 9.467 | 9.531 | 13,960 | -0.17(-1.77%) |
Apr 16, 2018 | 9.703 | 9.765 | 9.656 | 9.703 | 7,956 | +0.12(+1.29%) |
Apr 13, 2018 | 9.548 | 9.672 | 9.517 | 9.579 | 7,963 | +0.15(+1.61%) |
Apr 12, 2018 | 9.334 | 9.579 | 9.334 | 9.427 | 6,750 | +0.07(+0.70%) |
Apr 11, 2018 | 9.284 | 9.362 | 9.269 | 9.362 | 9,229 | +0.19(+2.03%) |
Apr 10, 2018 | 9.145 | 9.362 | 9.145 | 9.176 | 14,037 | +0.06(+0.68%) |
Apr 09, 2018 | 9.114 | 9.292 | 9.079 | 9.114 | 5,374 | +0.09(+1.03%) |
Apr 06, 2018 | 8.990 | 9.052 | 8.990 | 9.021 | 1,321 | -0.06(-0.68%) |
Apr 05, 2018 | 8.990 | 9.145 | 8.990 | 9.083 | 10,192 | +0.06(+0.69%) |
Apr 04, 2018 | 9.087 | 9.087 | 8.959 | 9.021 | 4,127 | +0.00(+0.00%) |
Apr 03, 2018 | 9.238 | 9.300 | 8.897 | 9.021 | 30,202 | -0.25(-2.68%) |