Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.132 | 9.132 | 9.016 | 9.089 | 168,128 | -0.02(-0.27%) |
Nov 29, 2018 | 9.083 | 9.129 | 9.010 | 9.114 | 179,736 | +0.00(+0.00%) |
Nov 28, 2018 | 9.022 | 9.114 | 8.992 | 9.114 | 161,601 | +0.11(+1.22%) |
Nov 27, 2018 | 9.059 | 9.059 | 8.986 | 9.004 | 168,211 | -0.07(-0.74%) |
Nov 26, 2018 | 9.034 | 9.071 | 9.028 | 9.071 | 151,811 | +0.04(+0.47%) |
Nov 23, 2018 | 9.040 | 9.040 | 8.992 | 9.028 | 64,992 | +0.01(+0.14%) |
Nov 21, 2018 | 9.016 | 9.016 | 9.016 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.102 | 9.102 | 9.028 | 9.028 | 166,211 | -0.09(-0.94%) |
Nov 19, 2018 | 9.163 | 9.181 | 9.095 | 9.114 | 188,271 | -0.04(-0.48%) |
Nov 16, 2018 | 9.188 | 9.188 | 9.097 | 9.158 | 192,417 | -0.02(-0.26%) |
Nov 15, 2018 | 9.188 | 9.207 | 9.122 | 9.182 | 182,319 | -0.01(-0.07%) |
Nov 14, 2018 | 9.225 | 9.249 | 9.176 | 9.188 | 112,718 | -0.01(-0.07%) |
Nov 13, 2018 | 9.201 | 9.237 | 9.170 | 9.194 | 119,735 | -0.01(-0.07%) |
Nov 12, 2018 | 9.207 | 9.213 | 9.164 | 9.201 | 114,365 | +0.02(+0.20%) |
Nov 09, 2018 | 9.231 | 9.279 | 9.146 | 9.182 | 205,442 | -0.08(-0.85%) |
Nov 08, 2018 | 9.237 | 9.291 | 9.237 | 9.261 | 105,085 | +0.01(+0.07%) |
Nov 07, 2018 | 9.249 | 9.266 | 9.243 | 9.255 | 121,513 | +0.02(+0.26%) |
Nov 06, 2018 | 9.219 | 9.267 | 9.219 | 9.231 | 96,640 | +0.00(+0.00%) |
Nov 05, 2018 | 9.237 | 9.261 | 9.219 | 9.231 | 94,662 | -0.01(-0.07%) |
Nov 02, 2018 | 9.188 | 9.255 | 9.164 | 9.237 | 113,273 | +0.04(+0.40%) |
Nov 01, 2018 | 9.122 | 9.207 | 9.122 | 9.201 | 141,122 | +0.12(+1.34%) |
Oct 31, 2018 | 9.122 | 9.140 | 9.079 | 9.079 | 189,724 | -0.03(-0.33%) |
Oct 30, 2018 | 9.122 | 9.146 | 9.091 | 9.110 | 85,181 | -0.02(-0.27%) |
Oct 29, 2018 | 9.213 | 9.219 | 9.110 | 9.134 | 122,416 | -0.02(-0.26%) |
Oct 26, 2018 | 9.182 | 9.194 | 9.128 | 9.158 | 129,927 | -0.04(-0.46%) |
Oct 25, 2018 | 9.328 | 9.328 | 9.170 | 9.201 | 340,695 | -0.08(-0.91%) |
Oct 24, 2018 | 9.316 | 9.346 | 9.279 | 9.285 | 174,522 | -0.01(-0.13%) |
Oct 23, 2018 | 9.298 | 9.316 | 9.249 | 9.298 | 170,779 | -0.02(-0.20%) |
Oct 22, 2018 | 9.334 | 9.340 | 9.298 | 9.316 | 189,192 | +0.02(+0.26%) |
Oct 19, 2018 | 9.334 | 9.352 | 9.237 | 9.291 | 451,611 | -0.02(-0.21%) |
Oct 18, 2018 | 9.341 | 9.353 | 9.263 | 9.311 | 163,331 | -0.03(-0.32%) |
Oct 17, 2018 | 9.317 | 9.341 | 9.257 | 9.341 | 141,941 | +0.04(+0.39%) |
Oct 16, 2018 | 9.179 | 9.305 | 9.179 | 9.305 | 208,621 | +0.14(+1.58%) |
Oct 15, 2018 | 9.100 | 9.185 | 9.094 | 9.161 | 188,916 | +0.07(+0.80%) |
Oct 12, 2018 | 9.161 | 9.161 | 9.034 | 9.088 | 264,496 | -0.01(-0.07%) |
Oct 11, 2018 | 9.137 | 9.155 | 8.950 | 9.094 | 442,092 | -0.05(-0.59%) |
Oct 10, 2018 | 9.197 | 9.221 | 9.143 | 9.149 | 241,931 | -0.07(-0.72%) |
Oct 09, 2018 | 9.263 | 9.287 | 9.209 | 9.215 | 165,422 | -0.03(-0.33%) |
Oct 08, 2018 | 9.245 | 9.293 | 9.233 | 9.245 | 195,182 | +0.00(+0.00%) |
Oct 05, 2018 | 9.287 | 9.317 | 9.239 | 9.245 | 319,952 | -0.11(-1.16%) |
Oct 04, 2018 | 9.389 | 9.389 | 9.329 | 9.353 | 131,004 | -0.04(-0.38%) |
Oct 03, 2018 | 9.456 | 9.468 | 9.377 | 9.389 | 211,731 | -0.05(-0.57%) |
Oct 02, 2018 | 9.444 | 9.468 | 9.426 | 9.444 | 140,795 | -0.02(-0.19%) |
Oct 01, 2018 | 9.389 | 9.462 | 9.365 | 9.462 | 206,042 | +0.11(+1.16%) |
Sep 28, 2018 | 9.414 | 9.414 | 9.335 | 9.353 | 254,866 | -0.02(-0.19%) |
Sep 27, 2018 | 9.341 | 9.414 | 9.341 | 9.371 | 363,243 | +0.01(+0.13%) |
Sep 26, 2018 | 9.420 | 9.432 | 9.341 | 9.359 | 378,563 | -0.05(-0.58%) |
Sep 25, 2018 | 9.474 | 9.498 | 9.402 | 9.414 | 141,104 | -0.05(-0.57%) |
Sep 24, 2018 | 9.504 | 9.505 | 9.456 | 9.468 | 130,053 | -0.02(-0.25%) |
Sep 21, 2018 | 9.534 | 9.534 | 9.462 | 9.492 | 253,039 | -0.02(-0.25%) |
Sep 20, 2018 | 9.516 | 9.516 | 9.486 | 9.516 | 81,105 | +0.05(+0.51%) |
Sep 19, 2018 | 9.546 | 9.546 | 9.462 | 9.468 | 117,479 | -0.04(-0.40%) |
Sep 18, 2018 | 9.493 | 9.535 | 9.482 | 9.505 | 144,543 | +0.01(+0.13%) |
Sep 17, 2018 | 9.529 | 9.529 | 9.482 | 9.493 | 163,224 | -0.01(-0.13%) |
Sep 14, 2018 | 9.511 | 9.517 | 9.476 | 9.505 | 114,175 | -0.01(-0.06%) |
Sep 13, 2018 | 9.535 | 9.535 | 9.511 | 9.511 | 92,463 | +0.02(+0.25%) |
Sep 12, 2018 | 9.535 | 9.535 | 9.482 | 9.487 | 154,026 | -0.02(-0.19%) |
Sep 11, 2018 | 9.505 | 9.523 | 9.482 | 9.505 | 130,378 | +0.00(+0.00%) |
Sep 10, 2018 | 9.511 | 9.511 | 9.440 | 9.505 | 197,700 | +0.09(+0.95%) |
Sep 07, 2018 | 9.464 | 9.464 | 9.389 | 9.416 | 174,690 | -0.01(-0.06%) |
Sep 06, 2018 | 9.422 | 9.434 | 9.410 | 9.422 | 226,811 | -0.01(-0.13%) |
Sep 05, 2018 | 9.482 | 9.482 | 9.434 | 9.434 | 162,951 | -0.03(-0.32%) |
Sep 04, 2018 | 9.458 | 9.470 | 9.446 | 9.464 | 215,622 | +0.01(+0.13%) |
Aug 31, 2018 | 9.452 | 9.452 | 9.452 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.476 | 9.499 | 9.464 | 9.482 | 137,149 | +0.00(+0.00%) |
Aug 29, 2018 | 9.505 | 9.529 | 9.482 | 9.482 | 182,227 | -0.02(-0.25%) |
Aug 28, 2018 | 9.541 | 9.541 | 9.493 | 9.505 | 149,334 | -0.04(-0.38%) |
Aug 27, 2018 | 9.529 | 9.541 | 9.487 | 9.541 | 154,369 | +0.05(+0.50%) |
Aug 24, 2018 | 9.523 | 9.547 | 9.470 | 9.493 | 153,626 | +0.01(+0.13%) |
Aug 23, 2018 | 9.517 | 9.529 | 9.482 | 9.482 | 226,092 | -0.05(-0.56%) |
Aug 22, 2018 | 9.529 | 9.571 | 9.529 | 9.535 | 142,488 | -0.04(-0.45%) |
Aug 21, 2018 | 9.579 | 9.591 | 9.537 | 9.579 | 128,802 | +0.01(+0.06%) |
Aug 20, 2018 | 9.549 | 9.573 | 9.525 | 9.573 | 120,089 | +0.05(+0.50%) |
Aug 17, 2018 | 9.531 | 9.549 | 9.501 | 9.525 | 87,847 | -0.01(-0.06%) |
Aug 16, 2018 | 9.496 | 9.561 | 9.496 | 9.531 | 121,511 | +0.07(+0.75%) |
Aug 15, 2018 | 9.490 | 9.501 | 9.442 | 9.460 | 137,743 | -0.05(-0.50%) |
Aug 14, 2018 | 9.448 | 9.507 | 9.448 | 9.507 | 100,990 | +0.08(+0.82%) |
Aug 13, 2018 | 9.442 | 9.454 | 9.406 | 9.430 | 143,759 | +0.01(+0.13%) |
Aug 10, 2018 | 9.418 | 9.448 | 9.395 | 9.418 | 100,468 | -0.00(-0.03%) |
Aug 09, 2018 | 9.460 | 9.460 | 9.412 | 9.421 | 159,651 | -0.01(-0.16%) |
Aug 08, 2018 | 9.466 | 9.466 | 9.424 | 9.436 | 165,588 | -0.01(-0.13%) |
Aug 07, 2018 | 9.507 | 9.507 | 9.436 | 9.448 | 148,446 | -0.07(-0.69%) |
Aug 06, 2018 | 9.591 | 9.591 | 9.507 | 9.513 | 155,233 | +0.00(+0.00%) |
Aug 03, 2018 | 9.501 | 9.531 | 9.484 | 9.513 | 108,715 | +0.03(+0.31%) |
Aug 02, 2018 | 9.430 | 9.484 | 9.395 | 9.484 | 76,940 | +0.06(+0.63%) |
Aug 01, 2018 | 9.395 | 9.430 | 9.395 | 9.424 | 124,460 | +0.02(+0.19%) |
Jul 31, 2018 | 9.424 | 9.424 | 9.395 | 9.406 | 177,232 | -0.02(-0.19%) |
Jul 30, 2018 | 9.454 | 9.496 | 9.424 | 9.424 | 106,534 | -0.04(-0.44%) |
Jul 27, 2018 | 9.472 | 9.496 | 9.436 | 9.466 | 71,859 | -0.01(-0.06%) |
Jul 26, 2018 | 9.490 | 9.490 | 9.412 | 9.472 | 215,123 | +0.01(+0.13%) |
Jul 25, 2018 | 9.513 | 9.513 | 9.448 | 9.460 | 101,195 | -0.05(-0.50%) |
Jul 24, 2018 | 9.484 | 9.507 | 9.480 | 9.507 | 97,000 | +0.04(+0.44%) |
Jul 23, 2018 | 9.478 | 9.501 | 9.454 | 9.466 | 79,224 | +0.01(+0.13%) |
Jul 20, 2018 | 9.454 | 9.490 | 9.448 | 9.454 | 93,314 | +0.01(+0.11%) |
Jul 19, 2018 | 9.461 | 9.461 | 9.432 | 9.444 | 128,412 | -0.02(-0.19%) |
Jul 18, 2018 | 9.467 | 9.503 | 9.444 | 9.461 | 122,435 | +0.02(+0.19%) |
Jul 17, 2018 | 9.432 | 9.449 | 9.420 | 9.444 | 113,504 | +0.02(+0.19%) |
Jul 16, 2018 | 9.491 | 9.491 | 9.414 | 9.426 | 127,955 | -0.06(-0.62%) |
Jul 13, 2018 | 9.467 | 9.503 | 9.426 | 9.485 | 232,653 | +0.02(+0.19%) |
Jul 12, 2018 | 9.473 | 9.497 | 9.444 | 9.467 | 142,189 | +0.02(+0.25%) |
Jul 11, 2018 | 9.455 | 9.462 | 9.426 | 9.444 | 102,583 | -0.01(-0.06%) |
Jul 10, 2018 | 9.455 | 9.473 | 9.420 | 9.449 | 139,920 | +0.00(+0.00%) |
Jul 09, 2018 | 9.497 | 9.497 | 9.432 | 9.449 | 154,582 | -0.04(-0.37%) |
Jul 06, 2018 | 9.432 | 9.491 | 9.426 | 9.485 | 125,347 | +0.01(+0.06%) |
Jul 05, 2018 | 9.526 | 9.526 | 9.473 | 9.479 | 69,484 | -0.02(-0.25%) |
Jul 03, 2018 | 9.503 | 9.503 | 9.503 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.514 | 9.526 | 9.479 | 9.497 | 62,386 | +0.00(+0.00%) |
Jun 29, 2018 | 9.550 | 9.485 | 9.497 | 116,541 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.562 | 9.562 | 9.456 | 9.503 | 215,112 | -0.04(-0.43%) |
Jun 27, 2018 | 9.562 | 9.597 | 9.532 | 9.544 | 131,923 | +0.01(+0.12%) |
Jun 26, 2018 | 9.538 | 9.579 | 9.526 | 9.532 | 97,143 | +0.02(+0.19%) |
Jun 25, 2018 | 9.544 | 9.556 | 9.508 | 9.514 | 69,421 | -0.03(-0.31%) |
Jun 22, 2018 | 9.591 | 9.591 | 9.532 | 9.544 | 120,727 | +0.00(+0.00%) |
Jun 21, 2018 | 9.526 | 9.573 | 9.520 | 9.544 | 126,127 | +0.01(+0.06%) |
Jun 20, 2018 | 9.573 | 9.591 | 9.526 | 9.538 | 257,603 | -0.01(-0.08%) |
Jun 19, 2018 | 9.569 | 9.569 | 9.516 | 9.545 | 102,274 | -0.01(-0.06%) |
Jun 18, 2018 | 9.569 | 9.581 | 9.545 | 9.551 | 94,012 | -0.04(-0.43%) |
Jun 15, 2018 | 9.610 | 9.566 | 9.592 | 152,158 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.598 | 9.598 | 9.563 | 9.569 | 109,008 | +0.00(+0.00%) |
Jun 13, 2018 | 9.604 | 9.616 | 9.563 | 9.569 | 108,051 | -0.01(-0.12%) |
Jun 12, 2018 | 9.563 | 9.627 | 9.545 | 9.581 | 107,072 | -0.01(-0.12%) |
Jun 11, 2018 | 9.622 | 9.622 | 9.557 | 9.592 | 126,286 | -0.01(-0.12%) |
Jun 08, 2018 | 9.651 | 9.668 | 9.592 | 9.604 | 101,817 | -0.04(-0.43%) |
Jun 07, 2018 | 9.627 | 9.645 | 9.569 | 9.645 | 105,562 | +0.06(+0.61%) |
Jun 06, 2018 | 9.586 | 9.586 | 66,538 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.545 | 9.575 | 9.522 | 9.539 | 100,700 | -0.04(-0.37%) |
Jun 04, 2018 | 9.616 | 9.616 | 9.551 | 9.575 | 123,508 | -0.02(-0.24%) |
Jun 01, 2018 | 9.639 | 9.657 | 9.586 | 9.598 | 91,667 | -0.04(-0.37%) |
May 31, 2018 | 9.651 | 9.651 | 9.575 | 9.633 | 129,948 | -0.01(-0.06%) |
May 30, 2018 | 9.610 | 9.645 | 9.598 | 9.639 | 91,060 | +0.06(+0.67%) |
May 29, 2018 | 9.569 | 9.598 | 9.545 | 9.575 | 112,552 | +0.01(+0.06%) |
May 25, 2018 | 9.569 | 9.569 | 9.569 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.651 | 9.651 | 9.581 | 9.622 | 119,988 | -0.01(-0.06%) |
May 23, 2018 | 9.569 | 9.651 | 9.569 | 9.627 | 90,581 | +0.04(+0.41%) |
May 22, 2018 | 9.704 | 9.704 | 9.588 | 9.588 | 147,223 | -0.10(-1.08%) |
May 21, 2018 | 9.634 | 9.745 | 9.633 | 9.693 | 119,285 | +0.09(+0.91%) |
May 18, 2018 | 9.570 | 9.605 | 9.547 | 9.605 | 84,205 | +0.04(+0.43%) |
May 17, 2018 | 9.629 | 9.646 | 9.559 | 9.565 | 140,794 | -0.08(-0.79%) |
May 16, 2018 | 9.623 | 9.664 | 9.617 | 9.640 | 120,329 | +0.01(+0.12%) |
May 15, 2018 | 9.640 | 9.640 | 9.565 | 9.629 | 116,881 | -0.02(-0.24%) |
May 14, 2018 | 9.576 | 9.658 | 9.547 | 9.652 | 97,623 | +0.08(+0.79%) |
May 11, 2018 | 9.605 | 9.611 | 9.565 | 9.576 | 86,888 | -0.05(-0.54%) |
May 10, 2018 | 9.605 | 9.629 | 9.559 | 9.629 | 83,228 | +0.03(+0.36%) |
May 09, 2018 | 9.594 | 9.623 | 9.582 | 9.594 | 86,503 | +0.00(+0.00%) |
May 08, 2018 | 9.535 | 9.594 | 9.530 | 9.594 | 92,339 | +0.08(+0.80%) |
May 07, 2018 | 9.547 | 9.565 | 9.495 | 9.518 | 98,097 | -0.01(-0.06%) |
May 04, 2018 | 9.535 | 9.547 | 9.501 | 9.524 | 88,510 | -0.01(-0.12%) |
May 03, 2018 | 9.588 | 9.588 | 9.518 | 9.535 | 105,547 | -0.08(-0.85%) |
May 02, 2018 | 9.594 | 9.617 | 9.553 | 9.617 | 96,799 | +0.05(+0.55%) |
May 01, 2018 | 9.524 | 9.576 | 9.500 | 9.565 | 189,830 | +0.03(+0.37%) |
Apr 30, 2018 | 9.553 | 9.553 | 9.489 | 9.530 | 97,357 | -0.01(-0.06%) |
Apr 27, 2018 | 9.570 | 9.600 | 9.518 | 9.535 | 132,636 | -0.06(-0.67%) |
Apr 26, 2018 | 9.518 | 9.600 | 9.500 | 9.600 | 117,508 | +0.10(+1.04%) |
Apr 25, 2018 | 9.541 | 9.541 | 9.483 | 9.500 | 208,841 | -0.01(-0.06%) |
Apr 24, 2018 | 9.495 | 9.518 | 9.481 | 9.506 | 174,219 | +0.01(+0.12%) |
Apr 23, 2018 | 9.489 | 9.495 | 9.471 | 9.495 | 95,940 | +0.02(+0.25%) |
Apr 20, 2018 | 9.524 | 9.524 | 9.448 | 9.471 | 80,112 | -0.04(-0.38%) |
Apr 19, 2018 | 9.508 | 9.519 | 9.485 | 9.508 | 80,636 | -0.01(-0.12%) |
Apr 18, 2018 | 9.479 | 9.537 | 9.473 | 9.519 | 105,375 | +0.03(+0.37%) |
Apr 17, 2018 | 9.467 | 9.509 | 9.461 | 9.485 | 77,507 | +0.03(+0.37%) |
Apr 16, 2018 | 9.421 | 9.461 | 9.411 | 9.450 | 61,831 | +0.05(+0.49%) |
Apr 13, 2018 | 9.456 | 9.465 | 9.392 | 9.404 | 86,035 | -0.03(-0.37%) |
Apr 12, 2018 | 9.473 | 9.479 | 9.438 | 9.438 | 82,701 | -0.03(-0.37%) |
Apr 11, 2018 | 9.461 | 9.490 | 9.438 | 9.473 | 125,917 | +0.00(+0.00%) |
Apr 10, 2018 | 9.421 | 9.479 | 9.404 | 9.473 | 113,497 | +0.11(+1.17%) |
Apr 09, 2018 | 9.340 | 9.451 | 9.340 | 9.363 | 107,188 | +0.00(+0.00%) |
Apr 06, 2018 | 9.380 | 9.404 | 9.346 | 9.363 | 102,432 | -0.03(-0.31%) |
Apr 05, 2018 | 9.392 | 9.427 | 9.328 | 9.392 | 90,111 | +0.03(+0.37%) |
Apr 04, 2018 | 9.334 | 9.362 | 9.294 | 9.357 | 100,167 | +0.01(+0.06%) |
Apr 03, 2018 | 9.334 | 9.363 | 9.323 | 9.352 | 108,823 | +0.01(+0.06%) |
Apr 02, 2018 | 9.421 | 9.444 | 9.346 | 9.346 | 118,698 | -0.05(-0.55%) |
Mar 29, 2018 | 9.398 | 9.398 | 9.398 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.392 | 9.409 | 9.352 | 9.380 | 94,606 | +0.00(+0.00%) |
Mar 27, 2018 | 9.438 | 9.501 | 9.369 | 9.380 | 95,278 | -0.05(-0.49%) |
Mar 26, 2018 | 9.398 | 9.438 | 9.357 | 9.427 | 113,011 | +0.07(+0.74%) |
Mar 23, 2018 | 9.305 | 9.375 | 9.288 | 9.357 | 103,422 | +0.09(+0.94%) |
Mar 22, 2018 | 9.259 | 9.323 | 9.253 | 9.271 | 94,070 | +0.01(+0.06%) |
Mar 21, 2018 | 9.386 | 9.386 | 9.253 | 9.265 | 103,616 | -0.08(-0.88%) |
Mar 20, 2018 | 9.347 | 9.370 | 9.318 | 9.347 | 93,703 | +0.02(+0.25%) |
Mar 19, 2018 | 9.370 | 9.377 | 9.307 | 9.324 | 100,807 | -0.05(-0.55%) |
Mar 16, 2018 | 9.382 | 9.393 | 9.364 | 9.376 | 78,530 | +0.00(+0.00%) |
Mar 15, 2018 | 9.382 | 9.399 | 9.353 | 9.376 | 105,184 | +0.01(+0.12%) |
Mar 14, 2018 | 9.382 | 9.399 | 9.353 | 9.364 | 94,012 | +0.02(+0.18%) |
Mar 13, 2018 | 9.422 | 9.436 | 9.336 | 9.347 | 102,140 | -0.05(-0.55%) |
Mar 12, 2018 | 9.456 | 9.497 | 9.376 | 9.399 | 61,321 | -0.01(-0.06%) |
Mar 09, 2018 | 9.422 | 9.462 | 9.399 | 9.405 | 121,257 | +0.01(+0.06%) |
Mar 08, 2018 | 9.405 | 9.428 | 9.359 | 9.399 | 86,456 | +0.00(+0.00%) |
Mar 07, 2018 | 9.399 | 9.330 | 9.399 | 65,913 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.336 | 9.405 | 9.336 | 9.393 | 121,501 | +0.07(+0.80%) |
Mar 05, 2018 | 9.301 | 9.324 | 9.267 | 9.318 | 112,551 | -0.03(-0.37%) |
Mar 02, 2018 | 9.255 | 9.353 | 9.255 | 9.353 | 97,906 | +0.08(+0.87%) |
Mar 01, 2018 | 9.353 | 9.393 | 9.267 | 9.272 | 120,396 | -0.08(-0.86%) |
Feb 28, 2018 | 9.382 | 9.410 | 9.330 | 9.353 | 141,008 | -0.02(-0.25%) |
Feb 27, 2018 | 9.393 | 9.410 | 9.336 | 9.376 | 132,791 | +0.03(+0.37%) |
Feb 26, 2018 | 9.422 | 9.422 | 9.313 | 9.341 | 142,585 | -0.05(-0.55%) |
Feb 23, 2018 | 9.336 | 9.408 | 9.336 | 9.393 | 214,597 | +0.10(+1.05%) |
Feb 22, 2018 | 9.198 | 9.324 | 9.198 | 9.295 | 165,531 | +0.14(+1.57%) |
Feb 21, 2018 | 9.272 | 9.295 | 9.140 | 9.152 | 166,897 | -0.09(-0.95%) |
Feb 20, 2018 | 9.302 | 9.309 | 9.228 | 9.239 | 131,681 | -0.07(-0.74%) |
Feb 16, 2018 | 9.308 | 9.308 | 9.308 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.296 | 9.313 | 9.243 | 9.285 | 138,848 | +0.00(+0.00%) |
Feb 14, 2018 | 9.336 | 9.336 | 9.222 | 9.285 | 311,511 | -0.06(-0.67%) |
Feb 13, 2018 | 9.314 | 9.354 | 9.282 | 9.348 | 220,465 | +0.03(+0.37%) |
Feb 12, 2018 | 9.211 | 9.314 | 9.171 | 9.314 | 133,005 | +0.17(+1.81%) |
Feb 09, 2018 | 9.262 | 9.262 | 9.137 | 9.148 | 112,652 | -0.10(-1.05%) |
Feb 08, 2018 | 9.314 | 9.314 | 9.222 | 9.245 | 102,320 | -0.08(-0.86%) |
Feb 07, 2018 | 9.177 | 9.336 | 9.168 | 9.325 | 219,446 | +0.18(+2.00%) |
Feb 06, 2018 | 9.051 | 9.152 | 8.988 | 9.142 | 190,782 | +0.06(+0.69%) |
Feb 05, 2018 | 9.308 | 9.319 | 9.079 | 9.079 | 178,284 | -0.26(-2.81%) |
Feb 02, 2018 | 9.331 | 9.342 | 9.262 | 9.342 | 159,915 | -0.02(-0.24%) |
Feb 01, 2018 | 9.285 | 9.365 | 9.274 | 9.365 | 85,157 | +0.08(+0.86%) |
Jan 31, 2018 | 9.279 | 9.314 | 9.251 | 9.285 | 135,120 | +0.01(+0.12%) |
Jan 30, 2018 | 9.279 | 9.279 | 9.228 | 9.274 | 116,342 | -0.04(-0.43%) |
Jan 29, 2018 | 9.348 | 9.359 | 9.285 | 9.314 | 87,344 | -0.04(-0.43%) |
Jan 26, 2018 | 9.354 | 9.382 | 9.335 | 9.354 | 93,230 | +0.02(+0.24%) |
Jan 25, 2018 | 9.411 | 9.411 | 9.331 | 9.331 | 110,822 | -0.06(-0.67%) |
Jan 24, 2018 | 9.365 | 9.434 | 9.354 | 9.394 | 550,227 | +0.05(+0.49%) |
Jan 23, 2018 | 9.359 | 9.359 | 9.319 | 9.348 | 99,590 | +0.00(+0.00%) |
Jan 22, 2018 | 9.262 | 9.371 | 9.262 | 9.348 | 307,242 | +0.09(+0.92%) |
Jan 19, 2018 | 9.239 | 9.262 | 9.216 | 9.262 | 132,966 | +0.02(+0.17%) |
Jan 18, 2018 | 9.286 | 9.286 | 9.190 | 9.247 | 145,344 | -0.04(-0.43%) |
Jan 17, 2018 | 9.309 | 9.332 | 9.281 | 9.286 | 134,480 | +0.01(+0.06%) |
Jan 16, 2018 | 9.332 | 9.346 | 9.269 | 9.281 | 130,702 | -0.05(-0.55%) |
Jan 12, 2018 | 9.332 | 9.332 | 9.332 | 0 | -0.09(-0.90%) | |
Jan 11, 2018 | 9.371 | 9.417 | 9.349 | 9.417 | 94,194 | +0.06(+0.67%) |
Jan 10, 2018 | 9.332 | 9.354 | 9.315 | 9.354 | 81,141 | +0.01(+0.12%) |
Jan 09, 2018 | 9.354 | 9.360 | 9.315 | 9.343 | 81,260 | -0.01(-0.12%) |
Jan 08, 2018 | 9.405 | 9.417 | 9.337 | 9.354 | 83,656 | -0.04(-0.42%) |
Jan 05, 2018 | 9.383 | 9.394 | 9.326 | 9.394 | 96,059 | +0.02(+0.24%) |
Jan 04, 2018 | 9.394 | 9.405 | 9.343 | 9.371 | 86,827 | +0.01(+0.12%) |
Jan 03, 2018 | 9.343 | 9.383 | 9.332 | 9.360 | 134,168 | +0.02(+0.24%) |
Jan 02, 2018 | 9.326 | 9.354 | 9.326 | 9.337 | 90,681 | +0.02(+0.24%) |
Dec 29, 2017 | 9.315 | 9.315 | 9.315 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.298 | 9.354 | 9.258 | 9.354 | 120,883 | +0.06(+0.61%) |
Dec 27, 2017 | 9.207 | 9.307 | 9.207 | 9.298 | 105,564 | +0.02(+0.18%) |
Dec 26, 2017 | 9.184 | 9.315 | 9.184 | 9.281 | 97,734 | +0.05(+0.55%) |
Dec 22, 2017 | 9.241 | 9.286 | 9.195 | 9.230 | 191,708 | -0.05(-0.49%) |
Dec 21, 2017 | 9.161 | 9.275 | 9.133 | 9.275 | 227,021 | +0.14(+1.49%) |
Dec 20, 2017 | 9.207 | 9.224 | 9.139 | 9.139 | 127,251 | -0.09(-0.95%) |
Dec 19, 2017 | 9.120 | 9.227 | 9.120 | 9.227 | 125,510 | +0.07(+0.74%) |
Dec 18, 2017 | 9.221 | 9.221 | 9.103 | 9.159 | 228,018 | -0.03(-0.31%) |
Dec 15, 2017 | 9.215 | 9.221 | 9.153 | 9.187 | 113,769 | -0.02(-0.24%) |
Dec 14, 2017 | 9.227 | 9.227 | 9.176 | 9.210 | 123,573 | -0.03(-0.31%) |
Dec 13, 2017 | 9.187 | 9.238 | 9.159 | 9.238 | 144,288 | +0.09(+0.99%) |
Dec 12, 2017 | 9.221 | 9.221 | 9.148 | 9.148 | 154,550 | -0.06(-0.67%) |
Dec 11, 2017 | 9.272 | 9.289 | 9.176 | 9.210 | 155,948 | -0.09(-0.97%) |
Dec 08, 2017 | 9.289 | 9.300 | 9.204 | 9.300 | 90,033 | +0.02(+0.24%) |
Dec 07, 2017 | 9.317 | 9.317 | 9.221 | 9.277 | 91,518 | -0.04(-0.42%) |
Dec 06, 2017 | 9.277 | 9.317 | 9.255 | 9.317 | 76,013 | +0.03(+0.30%) |
Dec 05, 2017 | 9.277 | 9.294 | 9.212 | 9.289 | 79,345 | +0.00(+0.00%) |
Dec 04, 2017 | 9.289 | 9.289 | 9.249 | 9.289 | 91,307 | +0.01(+0.06%) |