Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.553 | 9.656 | 9.542 | 9.602 | 13,886,611 | +0.05(+0.57%) |
Feb 27, 2019 | 9.591 | 9.591 | 9.520 | 9.547 | 7,708,218 | -0.01(-0.06%) |
Feb 26, 2019 | 9.553 | 9.580 | 9.547 | 9.553 | 7,952,364 | +0.00(+0.00%) |
Feb 25, 2019 | 9.553 | 9.580 | 9.520 | 9.553 | 9,172,143 | +0.02(+0.17%) |
Feb 22, 2019 | 9.504 | 9.558 | 9.477 | 9.537 | 5,827,784 | +0.05(+0.57%) |
Feb 21, 2019 | 9.499 | 9.515 | 9.456 | 9.483 | 11,526,004 | -0.03(-0.34%) |
Feb 20, 2019 | 9.537 | 9.537 | 9.477 | 9.515 | 10,793,943 | -0.01(-0.11%) |
Feb 19, 2019 | 9.494 | 9.542 | 9.472 | 9.526 | 10,391,066 | +0.04(+0.40%) |
Feb 15, 2019 | 9.542 | 9.558 | 9.477 | 9.488 | 11,839,416 | -0.04(-0.40%) |
Feb 14, 2019 | 9.547 | 9.564 | 9.504 | 9.526 | 9,409,251 | -0.02(-0.23%) |
Feb 13, 2019 | 9.585 | 9.601 | 9.515 | 9.547 | 10,924,609 | -0.05(-0.56%) |
Feb 12, 2019 | 9.596 | 9.655 | 9.558 | 9.601 | 13,941,474 | +0.02(+0.17%) |
Feb 11, 2019 | 9.601 | 9.617 | 9.537 | 9.585 | 8,402,589 | -0.01(-0.06%) |
Feb 08, 2019 | 9.607 | 9.617 | 9.520 | 9.591 | 7,274,795 | -0.02(-0.22%) |
Feb 07, 2019 | 9.607 | 9.634 | 9.569 | 9.612 | 6,357,724 | +0.00(+0.00%) |
Feb 06, 2019 | 9.569 | 9.626 | 9.531 | 9.612 | 12,681,657 | +0.03(+0.34%) |
Feb 05, 2019 | 9.591 | 9.628 | 9.520 | 9.580 | 12,511,097 | -0.02(-0.22%) |
Feb 04, 2019 | 9.553 | 9.601 | 9.510 | 9.601 | 10,111,230 | +0.04(+0.39%) |
Feb 01, 2019 | 9.607 | 9.650 | 9.502 | 9.564 | 17,668,314 | -0.08(-0.84%) |
Jan 31, 2019 | 9.585 | 9.644 | 9.564 | 9.644 | 19,916,586 | -0.02(-0.17%) |
Jan 30, 2019 | 9.693 | 9.720 | 9.644 | 9.661 | 19,450,248 | +0.01(+0.06%) |
Jan 29, 2019 | 9.650 | 9.660 | 9.607 | 9.655 | 11,143,717 | +0.03(+0.28%) |
Jan 28, 2019 | 9.660 | 9.676 | 9.602 | 9.628 | 9,106,771 | -0.03(-0.33%) |
Jan 25, 2019 | 9.618 | 9.660 | 9.602 | 9.660 | 9,051,888 | +0.06(+0.61%) |
Jan 24, 2019 | 9.591 | 9.612 | 9.538 | 9.602 | 7,590,004 | +0.00(+0.00%) |
Jan 23, 2019 | 9.586 | 9.612 | 9.554 | 9.602 | 8,942,729 | +0.04(+0.39%) |
Jan 22, 2019 | 9.618 | 9.628 | 9.506 | 9.564 | 10,518,189 | -0.04(-0.39%) |
Jan 18, 2019 | 9.618 | 9.639 | 9.575 | 9.602 | 8,763,032 | +0.01(+0.06%) |
Jan 17, 2019 | 9.591 | 9.612 | 9.538 | 9.596 | 10,207,710 | +0.01(+0.11%) |
Jan 16, 2019 | 9.602 | 9.612 | 9.559 | 9.586 | 8,658,236 | +0.02(+0.17%) |
Jan 15, 2019 | 9.580 | 9.607 | 9.548 | 9.570 | 8,328,399 | +0.00(+0.00%) |
Jan 14, 2019 | 9.580 | 9.644 | 9.554 | 9.570 | 11,111,198 | +0.03(+0.34%) |
Jan 11, 2019 | 9.474 | 9.538 | 9.453 | 9.538 | 6,214,345 | +0.07(+0.73%) |
Jan 10, 2019 | 9.490 | 9.503 | 9.426 | 9.469 | 12,107,750 | -0.02(-0.17%) |
Jan 09, 2019 | 9.527 | 9.564 | 9.474 | 9.485 | 12,296,315 | -0.01(-0.06%) |
Jan 08, 2019 | 9.522 | 9.559 | 9.490 | 9.490 | 12,978,882 | -0.07(-0.72%) |
Jan 07, 2019 | 9.596 | 9.660 | 9.533 | 9.559 | 8,659,989 | -0.01(-0.06%) |
Jan 04, 2019 | 9.548 | 9.623 | 9.538 | 9.564 | 9,939,089 | +0.04(+0.45%) |
Jan 03, 2019 | 9.378 | 9.559 | 9.378 | 9.522 | 10,694,300 | +0.12(+1.30%) |
Jan 02, 2019 | 9.357 | 9.415 | 9.277 | 9.399 | 6,233,896 | +0.05(+0.51%) |
Dec 31, 2018 | 9.447 | 9.469 | 9.319 | 9.351 | 10,182,741 | -0.10(-1.07%) |
Dec 28, 2018 | 9.453 | 9.501 | 9.418 | 9.453 | 8,388,269 | +0.04(+0.40%) |
Dec 27, 2018 | 9.325 | 9.415 | 9.141 | 9.415 | 12,778,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.120 | 9.341 | 9.114 | 9.331 | 10,875,713 | +0.23(+2.55%) |
Dec 24, 2018 | 9.209 | 9.241 | 8.951 | 9.099 | 9,286,262 | -0.11(-1.20%) |
Dec 21, 2018 | 9.230 | 9.362 | 9.157 | 9.209 | 15,377,878 | +0.01(+0.06%) |
Dec 20, 2018 | 9.394 | 9.410 | 9.135 | 9.204 | 16,204,651 | -0.14(-1.47%) |
Dec 19, 2018 | 9.394 | 9.468 | 9.325 | 9.341 | 13,181,120 | -0.03(-0.34%) |
Dec 18, 2018 | 9.384 | 9.447 | 9.278 | 9.373 | 10,033,812 | +0.05(+0.57%) |
Dec 17, 2018 | 9.505 | 9.552 | 9.304 | 9.320 | 12,802,261 | -0.19(-2.00%) |
Dec 14, 2018 | 9.452 | 9.555 | 9.431 | 9.510 | 14,827,626 | +0.08(+0.84%) |
Dec 13, 2018 | 9.389 | 9.447 | 9.362 | 9.431 | 9,947,652 | +0.07(+0.79%) |
Dec 12, 2018 | 9.436 | 9.473 | 9.352 | 9.357 | 13,314,704 | -0.09(-1.01%) |
Dec 11, 2018 | 9.431 | 9.539 | 9.426 | 9.452 | 11,476,767 | +0.02(+0.17%) |
Dec 10, 2018 | 9.410 | 9.463 | 9.336 | 9.436 | 15,733,492 | +0.03(+0.28%) |
Dec 07, 2018 | 9.410 | 9.436 | 9.362 | 9.410 | 11,305,179 | -0.01(-0.11%) |
Dec 06, 2018 | 9.320 | 9.420 | 9.267 | 9.420 | 17,082,698 | +0.11(+1.19%) |
Dec 04, 2018 | 9.410 | 9.468 | 9.283 | 9.310 | 9,450,541 | -0.08(-0.90%) |
Dec 03, 2018 | 9.362 | 9.431 | 9.304 | 9.394 | 12,516,825 | +0.05(+0.56%) |
Nov 30, 2018 | 9.357 | 9.407 | 9.294 | 9.341 | 30,295,128 | -0.02(-0.17%) |
Nov 29, 2018 | 9.262 | 9.394 | 9.236 | 9.357 | 13,755,930 | +0.08(+0.85%) |
Nov 28, 2018 | 9.168 | 9.283 | 9.153 | 9.278 | 12,744,160 | +0.11(+1.25%) |
Nov 27, 2018 | 9.132 | 9.205 | 9.121 | 9.163 | 13,007,578 | +0.00(+0.00%) |
Nov 26, 2018 | 9.106 | 9.184 | 9.059 | 9.163 | 17,013,762 | +0.07(+0.75%) |
Nov 23, 2018 | 9.147 | 9.168 | 9.079 | 9.095 | 11,926,855 | -0.05(-0.51%) |
Nov 21, 2018 | 9.142 | 9.142 | 9.142 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.126 | 9.194 | 9.106 | 9.116 | 21,484,778 | -0.05(-0.51%) |
Nov 19, 2018 | 9.200 | 9.257 | 9.147 | 9.163 | 21,775,438 | -0.04(-0.45%) |
Nov 16, 2018 | 9.053 | 9.252 | 9.043 | 9.205 | 32,006,128 | +0.13(+1.44%) |
Nov 15, 2018 | 9.032 | 9.111 | 9.017 | 9.074 | 86,609,504 | -0.21(-2.31%) |
Nov 14, 2018 | 9.351 | 9.377 | 9.268 | 9.288 | 8,325,112 | -0.05(-0.56%) |
Nov 13, 2018 | 9.299 | 9.351 | 9.278 | 9.341 | 6,853,229 | +0.06(+0.68%) |
Nov 12, 2018 | 9.398 | 9.409 | 9.268 | 9.278 | 11,494,117 | -0.17(-1.77%) |
Nov 09, 2018 | 9.309 | 9.456 | 9.299 | 9.445 | 13,858,290 | +0.11(+1.18%) |
Nov 08, 2018 | 9.372 | 9.377 | 9.304 | 9.335 | 12,335,530 | -0.04(-0.39%) |
Nov 07, 2018 | 9.335 | 9.398 | 9.273 | 9.372 | 11,530,242 | +0.08(+0.84%) |
Nov 06, 2018 | 9.184 | 9.315 | 9.147 | 9.294 | 13,612,131 | +0.11(+1.25%) |
Nov 05, 2018 | 9.241 | 9.273 | 9.168 | 9.179 | 9,336,998 | -0.05(-0.57%) |
Nov 02, 2018 | 9.309 | 9.346 | 9.221 | 9.231 | 12,766,235 | -0.09(-0.95%) |
Nov 01, 2018 | 9.320 | 9.330 | 9.231 | 9.320 | 10,921,197 | +0.00(+0.00%) |
Oct 31, 2018 | 9.330 | 9.372 | 9.283 | 9.320 | 11,732,218 | +0.00(+0.00%) |
Oct 30, 2018 | 9.335 | 9.393 | 9.262 | 9.320 | 10,473,094 | -0.02(-0.22%) |
Oct 29, 2018 | 9.335 | 9.403 | 9.304 | 9.341 | 12,109,282 | +0.04(+0.44%) |
Oct 26, 2018 | 9.299 | 9.346 | 9.217 | 9.299 | 14,201,983 | -0.04(-0.44%) |
Oct 25, 2018 | 9.304 | 9.361 | 9.211 | 9.341 | 12,902,002 | +0.11(+1.23%) |
Oct 24, 2018 | 9.118 | 9.341 | 9.092 | 9.227 | 18,653,818 | +0.13(+1.42%) |
Oct 23, 2018 | 9.103 | 9.147 | 9.087 | 9.098 | 14,142,147 | -0.05(-0.51%) |
Oct 22, 2018 | 9.248 | 9.273 | 9.144 | 9.144 | 9,219,520 | -0.07(-0.79%) |
Oct 19, 2018 | 9.242 | 9.268 | 9.183 | 9.217 | 7,578,850 | -0.04(-0.45%) |
Oct 18, 2018 | 9.289 | 9.310 | 9.232 | 9.258 | 7,282,974 | -0.04(-0.39%) |
Oct 17, 2018 | 9.320 | 9.361 | 9.263 | 9.294 | 5,095,320 | -0.02(-0.17%) |
Oct 16, 2018 | 9.227 | 9.330 | 9.186 | 9.310 | 7,233,280 | +0.09(+1.01%) |
Oct 15, 2018 | 9.180 | 9.284 | 9.170 | 9.217 | 7,109,433 | +0.03(+0.34%) |
Oct 12, 2018 | 9.310 | 9.330 | 9.160 | 9.186 | 13,259,025 | -0.02(-0.22%) |
Oct 11, 2018 | 9.325 | 9.367 | 9.196 | 9.206 | 13,398,235 | -0.13(-1.44%) |
Oct 10, 2018 | 9.413 | 9.491 | 9.335 | 9.341 | 7,992,420 | -0.10(-1.04%) |
Oct 09, 2018 | 9.434 | 9.465 | 9.377 | 9.439 | 8,373,603 | -0.01(-0.11%) |
Oct 08, 2018 | 9.361 | 9.465 | 9.351 | 9.449 | 7,752,276 | +0.08(+0.88%) |
Oct 05, 2018 | 9.460 | 9.485 | 9.356 | 9.367 | 10,304,282 | -0.09(-0.93%) |
Oct 04, 2018 | 9.522 | 9.537 | 9.423 | 9.454 | 11,021,588 | -0.09(-0.98%) |
Oct 03, 2018 | 9.635 | 9.703 | 9.527 | 9.548 | 14,091,734 | -0.09(-0.97%) |
Oct 02, 2018 | 9.625 | 9.692 | 9.610 | 9.641 | 6,992,689 | +0.02(+0.16%) |
Oct 01, 2018 | 9.620 | 9.661 | 9.558 | 9.625 | 7,272,015 | -0.01(-0.11%) |
Sep 28, 2018 | 9.620 | 9.646 | 9.571 | 9.635 | 13,697,345 | +0.03(+0.27%) |
Sep 27, 2018 | 9.625 | 9.661 | 9.589 | 9.610 | 7,882,925 | +0.03(+0.27%) |
Sep 26, 2018 | 9.650 | 9.650 | 9.584 | 9.584 | 11,149,479 | -0.05(-0.48%) |
Sep 25, 2018 | 9.645 | 9.671 | 9.579 | 9.630 | 9,060,261 | +0.02(+0.16%) |
Sep 24, 2018 | 9.681 | 9.686 | 9.604 | 9.614 | 10,068,846 | -0.07(-0.69%) |
Sep 21, 2018 | 9.635 | 9.696 | 9.620 | 9.681 | 14,477,384 | +0.07(+0.69%) |
Sep 20, 2018 | 9.620 | 9.630 | 9.568 | 9.614 | 8,870,853 | +0.03(+0.32%) |
Sep 19, 2018 | 9.620 | 9.640 | 9.568 | 9.584 | 12,472,835 | -0.03(-0.32%) |
Sep 18, 2018 | 9.640 | 9.671 | 9.574 | 9.614 | 14,226,452 | -0.06(-0.58%) |
Sep 17, 2018 | 9.676 | 9.681 | 9.614 | 9.671 | 7,162,417 | -0.01(-0.05%) |
Sep 14, 2018 | 9.707 | 9.722 | 9.648 | 9.676 | 6,175,197 | -0.03(-0.32%) |
Sep 13, 2018 | 9.696 | 9.717 | 9.661 | 9.707 | 7,948,106 | +0.06(+0.58%) |
Sep 12, 2018 | 9.758 | 9.763 | 9.568 | 9.650 | 22,051,432 | -0.14(-1.41%) |
Sep 11, 2018 | 9.830 | 9.830 | 9.784 | 9.789 | 6,729,948 | -0.04(-0.42%) |
Sep 10, 2018 | 9.819 | 9.845 | 9.784 | 9.830 | 4,779,012 | +0.04(+0.42%) |
Sep 07, 2018 | 9.830 | 9.840 | 9.773 | 9.789 | 6,782,546 | -0.04(-0.36%) |
Sep 06, 2018 | 9.804 | 9.865 | 9.799 | 9.825 | 7,841,255 | +0.03(+0.31%) |
Sep 05, 2018 | 9.773 | 9.809 | 9.758 | 9.794 | 6,734,171 | +0.04(+0.42%) |
Sep 04, 2018 | 9.732 | 9.799 | 9.732 | 9.753 | 5,803,188 | +0.01(+0.11%) |
Aug 31, 2018 | 9.743 | 9.743 | 9.743 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.855 | 9.855 | 9.784 | 9.804 | 8,268,146 | +0.00(+0.00%) |
Aug 29, 2018 | 9.814 | 9.824 | 9.794 | 9.804 | 7,382,194 | +0.00(+0.00%) |
Aug 28, 2018 | 9.809 | 9.829 | 9.779 | 9.804 | 5,105,639 | +0.02(+0.16%) |
Aug 27, 2018 | 9.809 | 9.824 | 9.779 | 9.789 | 7,013,493 | -0.01(-0.05%) |
Aug 24, 2018 | 9.794 | 9.809 | 9.763 | 9.794 | 5,015,229 | +0.00(+0.00%) |
Aug 23, 2018 | 9.804 | 9.819 | 9.743 | 9.794 | 4,455,490 | +0.01(+0.05%) |
Aug 22, 2018 | 9.829 | 9.834 | 9.768 | 9.789 | 5,185,189 | -0.05(-0.46%) |
Aug 21, 2018 | 9.814 | 9.845 | 9.804 | 9.834 | 4,967,987 | +0.02(+0.21%) |
Aug 20, 2018 | 9.799 | 9.824 | 9.779 | 9.814 | 7,138,931 | +0.02(+0.21%) |
Aug 17, 2018 | 9.682 | 9.799 | 9.677 | 9.794 | 10,053,317 | +0.12(+1.26%) |
Aug 16, 2018 | 9.662 | 9.713 | 9.642 | 9.672 | 6,996,412 | +0.01(+0.11%) |
Aug 15, 2018 | 9.591 | 9.662 | 9.571 | 9.662 | 9,499,496 | +0.06(+0.58%) |
Aug 14, 2018 | 9.642 | 9.687 | 9.596 | 9.606 | 9,223,323 | -0.05(-0.53%) |
Aug 13, 2018 | 9.637 | 9.667 | 9.601 | 9.657 | 5,992,243 | +0.02(+0.21%) |
Aug 10, 2018 | 9.611 | 9.664 | 9.611 | 9.637 | 16,972,166 | +0.01(+0.05%) |
Aug 09, 2018 | 9.606 | 9.672 | 9.601 | 9.631 | 7,744,449 | +0.05(+0.53%) |
Aug 08, 2018 | 9.545 | 9.591 | 9.500 | 9.581 | 10,556,149 | +0.04(+0.43%) |
Aug 07, 2018 | 9.703 | 9.703 | 9.515 | 9.540 | 13,045,393 | -0.15(-1.52%) |
Aug 06, 2018 | 9.718 | 9.723 | 9.667 | 9.687 | 7,123,483 | +0.01(+0.05%) |
Aug 03, 2018 | 9.728 | 9.763 | 9.672 | 9.682 | 19,984,258 | -0.04(-0.42%) |
Aug 02, 2018 | 9.616 | 9.748 | 9.611 | 9.723 | 20,327,242 | +0.12(+1.22%) |
Aug 01, 2018 | 9.616 | 9.667 | 9.571 | 9.606 | 92,767,104 | -0.27(-2.77%) |
Jul 31, 2018 | 9.895 | 10.01 | 9.865 | 9.880 | 11,963,518 | -0.07(-0.71%) |
Jul 30, 2018 | 9.834 | 9.961 | 9.804 | 9.951 | 12,134,955 | +0.16(+1.61%) |
Jul 27, 2018 | 9.774 | 9.814 | 9.718 | 9.794 | 9,016,929 | +0.06(+0.57%) |
Jul 26, 2018 | 9.698 | 9.849 | 9.688 | 9.739 | 11,311,971 | +0.06(+0.62%) |
Jul 25, 2018 | 9.643 | 9.693 | 9.633 | 9.678 | 5,907,202 | +0.05(+0.47%) |
Jul 24, 2018 | 9.618 | 9.648 | 9.558 | 9.633 | 8,308,362 | +0.03(+0.26%) |
Jul 23, 2018 | 9.628 | 9.678 | 9.603 | 9.608 | 9,866,407 | -0.06(-0.57%) |
Jul 20, 2018 | 9.593 | 9.668 | 9.558 | 9.663 | 9,961,017 | +0.05(+0.47%) |
Jul 19, 2018 | 9.648 | 9.573 | 9.618 | 5,969,657 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.628 | 9.633 | 9.527 | 9.573 | 11,945,118 | -0.05(-0.52%) |
Jul 17, 2018 | 9.573 | 9.628 | 9.558 | 9.623 | 9,372,731 | +0.04(+0.42%) |
Jul 16, 2018 | 9.593 | 9.603 | 9.548 | 9.583 | 7,847,841 | +0.00(+0.00%) |
Jul 13, 2018 | 9.583 | 9.623 | 9.558 | 9.583 | 4,435,569 | +0.02(+0.16%) |
Jul 12, 2018 | 9.633 | 9.633 | 9.553 | 9.568 | 7,502,220 | -0.05(-0.52%) |
Jul 11, 2018 | 9.573 | 9.643 | 9.563 | 9.618 | 5,860,262 | +0.04(+0.37%) |
Jul 10, 2018 | 9.583 | 9.613 | 9.544 | 9.583 | 9,794,860 | +0.02(+0.21%) |
Jul 09, 2018 | 9.608 | 9.613 | 9.512 | 9.563 | 10,476,826 | -0.03(-0.26%) |
Jul 06, 2018 | 9.573 | 9.608 | 9.542 | 9.588 | 7,990,293 | +0.02(+0.16%) |
Jul 05, 2018 | 9.573 | 9.500 | 9.573 | 6,859,085 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.527 | 9.527 | 9.527 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.351 | 9.477 | 9.351 | 9.467 | 6,829,942 | +0.12(+1.29%) |
Jun 29, 2018 | 9.412 | 9.460 | 9.344 | 9.346 | 9,559,765 | -0.09(-0.91%) |
Jun 28, 2018 | 9.311 | 9.432 | 9.281 | 9.432 | 7,696,625 | +0.16(+1.74%) |
Jun 27, 2018 | 9.386 | 9.390 | 9.266 | 9.271 | 9,496,840 | -0.09(-1.01%) |
Jun 26, 2018 | 9.410 | 9.430 | 9.361 | 9.366 | 7,647,399 | -0.04(-0.48%) |
Jun 25, 2018 | 9.410 | 9.450 | 9.400 | 9.410 | 7,720,538 | +0.00(+0.00%) |
Jun 22, 2018 | 9.410 | 9.458 | 9.405 | 9.410 | 11,160,058 | +0.00(+0.00%) |
Jun 21, 2018 | 9.445 | 9.445 | 9.400 | 9.410 | 13,411,826 | -0.02(-0.21%) |
Jun 20, 2018 | 9.425 | 9.480 | 9.403 | 9.430 | 11,117,008 | -0.02(-0.26%) |
Jun 19, 2018 | 9.410 | 9.473 | 9.410 | 9.455 | 10,818,632 | +0.02(+0.26%) |
Jun 18, 2018 | 9.410 | 9.460 | 9.390 | 9.430 | 8,455,495 | +0.02(+0.21%) |
Jun 15, 2018 | 9.460 | 9.395 | 9.410 | 17,459,962 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.371 | 9.465 | 9.366 | 9.460 | 8,200,133 | +0.11(+1.17%) |
Jun 13, 2018 | 9.415 | 9.425 | 9.341 | 9.351 | 11,900,398 | -0.06(-0.69%) |
Jun 12, 2018 | 9.430 | 9.460 | 9.393 | 9.415 | 14,137,928 | -0.02(-0.26%) |
Jun 11, 2018 | 9.460 | 9.475 | 9.423 | 9.440 | 10,961,233 | -0.01(-0.11%) |
Jun 08, 2018 | 9.410 | 9.460 | 9.390 | 9.450 | 8,546,207 | +0.04(+0.42%) |
Jun 07, 2018 | 9.381 | 9.450 | 9.366 | 9.410 | 6,776,977 | +0.03(+0.37%) |
Jun 06, 2018 | 9.400 | 9.405 | 9.341 | 9.376 | 13,019,609 | -0.02(-0.26%) |
Jun 05, 2018 | 9.430 | 9.430 | 9.336 | 9.400 | 6,985,569 | -0.00(-0.05%) |
Jun 04, 2018 | 9.465 | 9.473 | 9.371 | 9.405 | 9,009,922 | +0.00(+0.05%) |
Jun 01, 2018 | 9.381 | 9.420 | 9.306 | 9.400 | 11,940,141 | +0.03(+0.32%) |
May 31, 2018 | 9.590 | 9.590 | 9.356 | 9.371 | 18,957,364 | -0.22(-2.28%) |
May 30, 2018 | 9.485 | 9.590 | 9.460 | 9.590 | 14,987,907 | +0.13(+1.42%) |
May 29, 2018 | 9.416 | 9.490 | 9.371 | 9.455 | 17,978,928 | +0.04(+0.42%) |
May 25, 2018 | 9.416 | 9.416 | 9.416 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.179 | 9.374 | 9.174 | 9.322 | 65,573,828 | -0.14(-1.46%) |
May 23, 2018 | 9.435 | 9.490 | 9.391 | 9.460 | 8,802,294 | +0.03(+0.37%) |
May 22, 2018 | 9.421 | 9.482 | 9.394 | 9.426 | 8,217,165 | +0.00(+0.05%) |
May 21, 2018 | 9.322 | 9.431 | 9.275 | 9.421 | 8,085,578 | +0.10(+1.11%) |
May 18, 2018 | 9.312 | 9.342 | 9.283 | 9.317 | 6,154,159 | +0.02(+0.27%) |
May 17, 2018 | 9.307 | 9.317 | 9.278 | 9.292 | 4,210,438 | -0.02(-0.21%) |
May 16, 2018 | 9.307 | 9.364 | 9.292 | 9.312 | 6,447,704 | +0.00(+0.05%) |
May 15, 2018 | 9.337 | 9.363 | 9.307 | 9.307 | 6,156,874 | -0.05(-0.53%) |
May 14, 2018 | 9.391 | 9.418 | 9.352 | 9.357 | 5,907,516 | -0.01(-0.16%) |
May 11, 2018 | 9.371 | 9.426 | 9.362 | 9.371 | 4,361,398 | -0.00(-0.05%) |
May 10, 2018 | 9.322 | 9.401 | 9.297 | 9.376 | 5,682,339 | +0.10(+1.12%) |
May 09, 2018 | 9.322 | 9.327 | 9.228 | 9.273 | 6,086,848 | +0.00(+0.00%) |
May 08, 2018 | 9.440 | 9.450 | 9.248 | 9.273 | 7,044,658 | -0.17(-1.78%) |
May 07, 2018 | 9.416 | 9.485 | 9.396 | 9.440 | 6,538,582 | +0.04(+0.47%) |
May 04, 2018 | 9.278 | 9.435 | 9.268 | 9.396 | 7,023,745 | +0.11(+1.17%) |
May 03, 2018 | 9.288 | 9.337 | 9.149 | 9.288 | 8,495,772 | +0.04(+0.48%) |
May 02, 2018 | 9.297 | 9.347 | 9.233 | 9.243 | 7,199,928 | -0.06(-0.64%) |
May 01, 2018 | 9.332 | 9.342 | 9.268 | 9.302 | 4,399,704 | -0.03(-0.32%) |
Apr 30, 2018 | 9.386 | 9.421 | 9.322 | 9.332 | 5,954,076 | -0.03(-0.37%) |
Apr 27, 2018 | 9.332 | 9.386 | 9.292 | 9.366 | 5,932,447 | +0.04(+0.42%) |
Apr 26, 2018 | 9.210 | 9.342 | 9.210 | 9.327 | 9,366,451 | +0.07(+0.79%) |
Apr 25, 2018 | 9.195 | 9.283 | 9.180 | 9.254 | 9,709,501 | +0.04(+0.42%) |
Apr 24, 2018 | 9.210 | 9.263 | 9.161 | 9.215 | 7,236,775 | +0.03(+0.37%) |
Apr 23, 2018 | 9.151 | 9.180 | 9.127 | 9.180 | 5,368,379 | +0.06(+0.70%) |
Apr 20, 2018 | 9.166 | 9.200 | 9.068 | 9.117 | 9,140,046 | -0.02(-0.27%) |
Apr 19, 2018 | 9.185 | 9.214 | 9.102 | 9.141 | 5,048,294 | -0.02(-0.27%) |
Apr 18, 2018 | 9.185 | 9.234 | 9.166 | 9.166 | 3,735,740 | -0.01(-0.11%) |
Apr 17, 2018 | 9.176 | 9.190 | 9.136 | 9.176 | 5,096,026 | +0.02(+0.21%) |
Apr 16, 2018 | 9.107 | 9.173 | 9.034 | 9.156 | 5,370,150 | +0.06(+0.70%) |
Apr 13, 2018 | 9.107 | 9.151 | 9.073 | 9.092 | 4,356,452 | -0.00(-0.05%) |
Apr 12, 2018 | 9.180 | 9.200 | 9.092 | 9.097 | 4,884,204 | -0.09(-0.96%) |
Apr 11, 2018 | 9.156 | 9.205 | 9.112 | 9.185 | 5,511,848 | +0.03(+0.32%) |
Apr 10, 2018 | 9.259 | 9.268 | 9.156 | 9.156 | 6,826,809 | -0.06(-0.69%) |
Apr 09, 2018 | 9.278 | 9.325 | 9.210 | 9.219 | 5,638,507 | -0.04(-0.42%) |
Apr 06, 2018 | 9.190 | 9.315 | 9.190 | 9.259 | 6,846,607 | +0.05(+0.53%) |
Apr 05, 2018 | 9.283 | 9.283 | 9.190 | 9.210 | 8,481,001 | -0.04(-0.48%) |
Apr 04, 2018 | 9.210 | 9.278 | 9.180 | 9.254 | 5,747,290 | +0.03(+0.32%) |
Apr 03, 2018 | 9.195 | 9.283 | 9.146 | 9.224 | 4,935,373 | +0.06(+0.69%) |
Apr 02, 2018 | 9.234 | 9.254 | 9.107 | 9.161 | 5,120,217 | -0.08(-0.90%) |
Mar 29, 2018 | 9.244 | 9.244 | 9.244 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.132 | 9.227 | 9.078 | 9.190 | 7,090,494 | +0.00(+0.05%) |
Mar 27, 2018 | 9.118 | 9.214 | 9.064 | 9.185 | 7,559,843 | +0.06(+0.69%) |
Mar 26, 2018 | 9.059 | 9.169 | 9.035 | 9.122 | 5,217,580 | +0.07(+0.80%) |
Mar 23, 2018 | 9.084 | 9.142 | 9.030 | 9.050 | 5,954,505 | -0.03(-0.32%) |
Mar 22, 2018 | 9.021 | 9.151 | 9.016 | 9.079 | 8,052,979 | +0.02(+0.21%) |
Mar 21, 2018 | 9.088 | 9.156 | 9.042 | 9.059 | 8,462,570 | -0.01(-0.11%) |
Mar 20, 2018 | 9.050 | 9.118 | 9.033 | 9.069 | 4,103,093 | +0.01(+0.16%) |
Mar 19, 2018 | 9.118 | 9.132 | 8.980 | 9.055 | 5,464,221 | -0.10(-1.11%) |
Mar 16, 2018 | 9.103 | 9.180 | 9.055 | 9.156 | 5,749,860 | +0.09(+0.96%) |
Mar 15, 2018 | 9.074 | 9.101 | 8.963 | 9.069 | 5,891,821 | -0.03(-0.32%) |
Mar 14, 2018 | 9.098 | 9.193 | 9.088 | 9.098 | 6,021,531 | +0.00(+0.05%) |
Mar 13, 2018 | 9.055 | 9.132 | 9.055 | 9.093 | 5,483,483 | +0.07(+0.75%) |
Mar 12, 2018 | 8.943 | 9.088 | 8.943 | 9.026 | 6,168,484 | +0.07(+0.81%) |
Mar 09, 2018 | 8.992 | 9.001 | 8.880 | 8.953 | 5,084,350 | -0.03(-0.32%) |
Mar 08, 2018 | 8.929 | 9.001 | 8.895 | 8.982 | 5,547,627 | +0.06(+0.65%) |
Mar 07, 2018 | 8.924 | 5,538,519 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.856 | 8.907 | 8.810 | 8.900 | 5,897,778 | +0.04(+0.44%) |
Mar 05, 2018 | 8.808 | 8.922 | 8.793 | 8.861 | 6,767,555 | +0.07(+0.77%) |
Mar 02, 2018 | 8.716 | 8.805 | 8.643 | 8.793 | 6,939,663 | +0.09(+1.06%) |