Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.94 | 10.98 | 10.60 | 10.63 | 107,858 | -0.30(-2.78%) |
Mar 28, 2019 | 10.89 | 11.02 | 10.78 | 10.94 | 178,595 | +0.04(+0.34%) |
Mar 27, 2019 | 10.89 | 10.95 | 10.72 | 10.90 | 101,075 | +0.10(+0.94%) |
Mar 26, 2019 | 10.74 | 11.01 | 10.72 | 10.80 | 164,230 | +0.07(+0.69%) |
Mar 25, 2019 | 10.08 | 10.76 | 10.05 | 10.72 | 189,272 | +0.75(+7.57%) |
Mar 22, 2019 | 10.24 | 10.35 | 9.942 | 9.970 | 185,382 | -0.25(-2.43%) |
Mar 21, 2019 | 10.26 | 10.48 | 10.18 | 10.22 | 68,654 | -0.04(-0.36%) |
Mar 20, 2019 | 10.33 | 10.51 | 10.12 | 10.25 | 109,886 | +0.06(+0.54%) |
Mar 19, 2019 | 10.48 | 10.50 | 9.887 | 10.20 | 149,042 | -0.28(-2.63%) |
Mar 18, 2019 | 10.39 | 10.56 | 10.25 | 10.48 | 111,226 | +0.07(+0.71%) |
Mar 15, 2019 | 10.22 | 10.48 | 10.17 | 10.40 | 296,829 | +0.21(+2.08%) |
Mar 14, 2019 | 10.37 | 10.37 | 10.12 | 10.19 | 48,397 | -0.18(-1.77%) |
Mar 13, 2019 | 10.59 | 10.59 | 10.30 | 10.37 | 29,741 | -0.17(-1.66%) |
Mar 12, 2019 | 10.39 | 10.69 | 10.32 | 10.55 | 75,553 | +0.18(+1.77%) |
Mar 11, 2019 | 10.64 | 10.71 | 10.23 | 10.37 | 74,133 | -0.29(-2.68%) |
Mar 08, 2019 | 10.69 | 10.73 | 10.46 | 10.65 | 122,754 | -0.04(-0.34%) |
Mar 07, 2019 | 10.84 | 10.92 | 10.61 | 10.69 | 86,719 | -0.12(-1.11%) |
Mar 06, 2019 | 10.92 | 10.92 | 10.81 | 10.81 | 114,370 | -0.09(-0.84%) |
Mar 05, 2019 | 10.93 | 11.00 | 10.84 | 10.90 | 160,865 | +0.07(+0.68%) |
Mar 04, 2019 | 10.88 | 11.04 | 10.81 | 10.83 | 143,784 | -0.06(-0.59%) |
Mar 01, 2019 | 10.91 | 10.94 | 10.81 | 10.89 | 57,626 | +0.02(+0.17%) |
Feb 28, 2019 | 10.92 | 11.03 | 10.82 | 10.87 | 112,917 | -0.05(-0.42%) |
Feb 27, 2019 | 10.89 | 11.04 | 10.83 | 10.92 | 192,395 | +0.02(+0.17%) |
Feb 26, 2019 | 11.02 | 11.11 | 10.90 | 10.90 | 163,892 | -0.11(-1.00%) |
Feb 25, 2019 | 11.08 | 11.21 | 10.96 | 11.01 | 144,463 | -0.08(-0.75%) |
Feb 22, 2019 | 10.87 | 11.13 | 10.82 | 11.09 | 150,915 | +0.22(+2.03%) |
Feb 21, 2019 | 11.06 | 11.20 | 10.79 | 10.87 | 92,394 | -0.18(-1.66%) |
Feb 20, 2019 | 10.90 | 11.21 | 10.80 | 11.06 | 215,256 | +0.18(+1.65%) |
Feb 19, 2019 | 10.66 | 10.99 | 10.63 | 10.88 | 127,516 | +0.11(+0.98%) |
Feb 15, 2019 | 10.70 | 10.89 | 10.67 | 10.77 | 142,434 | +0.17(+1.65%) |
Feb 14, 2019 | 10.53 | 10.71 | 10.42 | 10.60 | 98,248 | +0.06(+0.60%) |
Feb 13, 2019 | 10.54 | 10.59 | 10.51 | 10.53 | 101,231 | +0.00(+0.00%) |
Feb 12, 2019 | 10.49 | 10.55 | 10.42 | 10.53 | 68,910 | +0.07(+0.69%) |
Feb 11, 2019 | 10.44 | 10.55 | 10.37 | 10.46 | 70,818 | +0.00(+0.00%) |
Feb 08, 2019 | 10.15 | 10.47 | 10.13 | 10.46 | 44,435 | +0.31(+3.01%) |
Feb 07, 2019 | 10.33 | 10.36 | 10.10 | 10.15 | 45,489 | -0.20(-1.91%) |
Feb 06, 2019 | 10.41 | 10.56 | 10.26 | 10.35 | 70,814 | -0.05(-0.52%) |
Feb 05, 2019 | 10.24 | 10.42 | 10.09 | 10.41 | 55,324 | +0.21(+2.03%) |
Feb 04, 2019 | 10.27 | 10.27 | 10.13 | 10.20 | 38,227 | -0.05(-0.53%) |
Feb 01, 2019 | 10.24 | 10.34 | 10.14 | 10.25 | 29,438 | +0.05(+0.53%) |
Jan 31, 2019 | 10.33 | 10.38 | 10.16 | 10.20 | 82,220 | -0.13(-1.31%) |
Jan 30, 2019 | 10.36 | 10.42 | 10.28 | 10.33 | 71,049 | +0.03(+0.26%) |
Jan 29, 2019 | 10.47 | 10.47 | 10.28 | 10.31 | 46,418 | -0.17(-1.63%) |
Jan 28, 2019 | 10.36 | 10.50 | 10.29 | 10.48 | 67,958 | +0.14(+1.31%) |
Jan 25, 2019 | 10.33 | 10.70 | 10.31 | 10.34 | 249,948 | -0.02(-0.17%) |
Jan 24, 2019 | 10.23 | 10.37 | 10.17 | 10.36 | 72,159 | +0.13(+1.32%) |
Jan 23, 2019 | 10.13 | 10.28 | 10.04 | 10.23 | 57,078 | +0.15(+1.52%) |
Jan 22, 2019 | 10.20 | 10.20 | 9.911 | 10.07 | 83,808 | +0.04(+0.45%) |
Jan 18, 2019 | 9.947 | 10.06 | 9.848 | 10.03 | 100,090 | +0.08(+0.81%) |
Jan 17, 2019 | 9.911 | 10.08 | 9.812 | 9.947 | 91,185 | -0.03(-0.27%) |
Jan 16, 2019 | 9.776 | 10.03 | 9.515 | 9.974 | 144,196 | +0.12(+1.19%) |
Jan 15, 2019 | 9.569 | 9.857 | 9.483 | 9.857 | 71,430 | +0.21(+2.15%) |
Jan 14, 2019 | 9.722 | 9.808 | 9.605 | 9.650 | 59,658 | -0.10(-1.02%) |
Jan 11, 2019 | 9.749 | 9.749 | 9.515 | 9.749 | 46,879 | -0.01(-0.09%) |
Jan 10, 2019 | 9.524 | 9.785 | 9.479 | 9.758 | 56,015 | +0.16(+1.69%) |
Jan 09, 2019 | 9.695 | 9.704 | 9.452 | 9.596 | 58,536 | -0.06(-0.65%) |
Jan 08, 2019 | 9.794 | 9.848 | 9.362 | 9.659 | 73,998 | -0.11(-1.11%) |
Jan 07, 2019 | 9.587 | 9.920 | 9.524 | 9.767 | 63,610 | +0.14(+1.50%) |
Jan 04, 2019 | 9.452 | 9.704 | 9.380 | 9.623 | 84,871 | +0.35(+3.79%) |
Jan 03, 2019 | 9.551 | 9.551 | 9.119 | 9.272 | 57,287 | -0.36(-3.74%) |
Jan 02, 2019 | 9.452 | 9.677 | 9.344 | 9.632 | 99,096 | +0.14(+1.42%) |
Dec 31, 2018 | 8.957 | 9.497 | 8.939 | 9.497 | 257,391 | +0.43(+4.77%) |
Dec 28, 2018 | 8.786 | 9.227 | 8.705 | 9.065 | 281,608 | +0.16(+1.82%) |
Dec 27, 2018 | 8.759 | 8.939 | 8.660 | 8.903 | 76,969 | +0.05(+0.51%) |
Dec 26, 2018 | 8.633 | 8.966 | 8.553 | 8.858 | 140,789 | +0.26(+3.04%) |
Dec 24, 2018 | 9.002 | 9.047 | 8.552 | 8.597 | 70,429 | -0.36(-4.02%) |
Dec 21, 2018 | 8.984 | 9.173 | 8.930 | 8.957 | 282,719 | -0.03(-0.30%) |
Dec 20, 2018 | 9.029 | 9.200 | 8.894 | 8.984 | 136,092 | -0.05(-0.50%) |
Dec 19, 2018 | 8.966 | 9.092 | 8.939 | 9.029 | 85,467 | +0.10(+1.11%) |
Dec 18, 2018 | 9.128 | 9.267 | 8.912 | 8.930 | 84,104 | -0.20(-2.17%) |
Dec 17, 2018 | 9.452 | 9.470 | 9.092 | 9.128 | 115,716 | -0.30(-3.15%) |
Dec 14, 2018 | 9.380 | 9.578 | 9.380 | 9.425 | 59,543 | +0.01(+0.10%) |
Dec 13, 2018 | 9.506 | 9.659 | 9.380 | 9.416 | 74,808 | -0.06(-0.66%) |
Dec 12, 2018 | 9.551 | 9.776 | 9.443 | 9.479 | 74,336 | +0.02(+0.19%) |
Dec 11, 2018 | 9.605 | 9.668 | 9.407 | 9.461 | 55,219 | -0.04(-0.38%) |
Dec 10, 2018 | 9.479 | 9.587 | 9.245 | 9.497 | 63,764 | +0.03(+0.29%) |
Dec 07, 2018 | 9.452 | 9.668 | 9.074 | 9.470 | 70,540 | +0.00(+0.00%) |
Dec 06, 2018 | 9.371 | 9.587 | 9.209 | 9.470 | 66,331 | +0.05(+0.57%) |
Dec 04, 2018 | 9.470 | 9.686 | 9.362 | 9.416 | 93,425 | -0.28(-2.88%) |
Dec 03, 2018 | 9.659 | 9.789 | 9.146 | 9.695 | 136,109 | +0.00(+0.00%) |
Nov 30, 2018 | 9.479 | 9.785 | 9.447 | 9.695 | 125,751 | -0.01(-0.09%) |
Nov 29, 2018 | 9.452 | 9.731 | 9.398 | 9.704 | 74,710 | +0.15(+1.60%) |
Nov 28, 2018 | 8.957 | 9.632 | 8.957 | 9.551 | 141,127 | +0.62(+6.96%) |
Nov 27, 2018 | 8.777 | 9.020 | 8.777 | 8.930 | 81,807 | +0.14(+1.54%) |
Nov 26, 2018 | 8.930 | 9.000 | 8.678 | 8.795 | 66,289 | -0.13(-1.41%) |
Nov 23, 2018 | 8.723 | 9.092 | 8.723 | 8.921 | 59,876 | +0.15(+1.75%) |
Nov 21, 2018 | 8.768 | 8.768 | 8.768 | 0 | +0.11(+1.25%) | |
Nov 20, 2018 | 8.777 | 8.858 | 8.570 | 8.660 | 107,931 | -0.16(-1.84%) |
Nov 19, 2018 | 8.741 | 8.831 | 8.462 | 8.822 | 161,919 | +0.16(+1.87%) |
Nov 16, 2018 | 8.651 | 8.809 | 8.555 | 8.660 | 189,312 | +0.14(+1.65%) |
Nov 15, 2018 | 8.581 | 8.721 | 8.379 | 8.519 | 61,154 | -0.12(-1.42%) |
Nov 14, 2018 | 8.598 | 8.739 | 8.519 | 8.642 | 59,295 | +0.08(+0.92%) |
Nov 13, 2018 | 8.800 | 8.914 | 8.519 | 8.563 | 67,351 | -0.24(-2.69%) |
Nov 12, 2018 | 8.818 | 9.098 | 8.633 | 8.800 | 64,087 | +0.00(+0.00%) |
Nov 09, 2018 | 8.809 | 8.923 | 8.717 | 8.800 | 80,580 | -0.04(-0.40%) |
Nov 08, 2018 | 9.169 | 9.370 | 8.809 | 8.835 | 54,032 | -0.32(-3.54%) |
Nov 07, 2018 | 8.748 | 9.248 | 8.590 | 9.160 | 141,888 | +0.24(+2.65%) |
Nov 06, 2018 | 8.783 | 9.015 | 8.783 | 8.923 | 72,774 | +0.15(+1.70%) |
Nov 05, 2018 | 8.809 | 8.888 | 8.756 | 8.774 | 207,163 | -0.04(-0.50%) |
Nov 02, 2018 | 8.818 | 8.892 | 8.686 | 8.818 | 86,621 | +0.04(+0.50%) |
Nov 01, 2018 | 8.730 | 8.791 | 8.669 | 8.774 | 66,806 | +0.09(+1.01%) |
Oct 31, 2018 | 8.677 | 8.791 | 8.625 | 8.686 | 73,117 | +0.05(+0.61%) |
Oct 30, 2018 | 8.511 | 8.660 | 8.423 | 8.633 | 70,498 | +0.11(+1.23%) |
Oct 29, 2018 | 8.476 | 8.726 | 8.414 | 8.528 | 70,475 | +0.17(+1.99%) |
Oct 26, 2018 | 8.265 | 8.458 | 7.905 | 8.361 | 125,030 | +0.05(+0.63%) |
Oct 25, 2018 | 8.581 | 8.678 | 8.204 | 8.309 | 135,049 | -0.15(-1.76%) |
Oct 24, 2018 | 9.072 | 9.107 | 8.449 | 8.458 | 82,127 | -0.66(-7.22%) |
Oct 23, 2018 | 9.046 | 9.230 | 9.046 | 9.116 | 44,843 | -0.01(-0.10%) |
Oct 22, 2018 | 9.151 | 9.195 | 9.037 | 9.125 | 37,887 | +0.01(+0.10%) |
Oct 19, 2018 | 9.160 | 9.292 | 9.090 | 9.116 | 53,568 | -0.08(-0.86%) |
Oct 18, 2018 | 9.195 | 9.493 | 9.116 | 9.195 | 56,489 | +0.00(+0.00%) |
Oct 17, 2018 | 9.318 | 9.361 | 9.169 | 9.195 | 40,692 | -0.12(-1.32%) |
Oct 16, 2018 | 9.081 | 9.353 | 9.037 | 9.318 | 58,406 | +0.19(+2.12%) |
Oct 15, 2018 | 9.274 | 9.340 | 9.037 | 9.125 | 47,171 | -0.21(-2.26%) |
Oct 12, 2018 | 9.458 | 9.572 | 9.230 | 9.335 | 101,209 | -0.11(-1.12%) |
Oct 11, 2018 | 9.871 | 9.958 | 9.177 | 9.441 | 126,340 | -0.47(-4.78%) |
Oct 10, 2018 | 9.993 | 10.16 | 9.914 | 9.914 | 68,737 | -0.14(-1.40%) |
Oct 09, 2018 | 10.18 | 10.30 | 10.00 | 10.05 | 59,895 | -0.18(-1.80%) |
Oct 08, 2018 | 10.26 | 10.45 | 10.18 | 10.24 | 36,563 | -0.02(-0.17%) |
Oct 05, 2018 | 10.47 | 10.55 | 10.18 | 10.26 | 44,336 | -0.26(-2.50%) |
Oct 04, 2018 | 10.79 | 10.79 | 10.44 | 10.52 | 138,793 | -0.26(-2.44%) |
Oct 03, 2018 | 10.55 | 10.85 | 10.55 | 10.78 | 85,548 | +0.24(+2.25%) |
Oct 02, 2018 | 10.48 | 10.62 | 10.44 | 10.55 | 142,549 | +0.08(+0.75%) |
Oct 01, 2018 | 10.50 | 10.58 | 10.43 | 10.47 | 72,795 | -0.03(-0.25%) |
Sep 28, 2018 | 10.21 | 10.53 | 10.18 | 10.49 | 82,062 | +0.16(+1.53%) |
Sep 27, 2018 | 10.32 | 10.35 | 10.27 | 10.34 | 57,128 | +0.04(+0.34%) |
Sep 26, 2018 | 10.41 | 10.41 | 10.27 | 10.30 | 74,749 | -0.01(-0.09%) |
Sep 25, 2018 | 10.18 | 10.38 | 10.18 | 10.31 | 59,350 | +0.15(+1.47%) |
Sep 24, 2018 | 10.24 | 10.43 | 10.12 | 10.16 | 66,426 | -0.13(-1.28%) |
Sep 21, 2018 | 10.34 | 10.36 | 10.10 | 10.29 | 166,631 | -0.06(-0.59%) |
Sep 20, 2018 | 10.25 | 10.35 | 10.14 | 10.35 | 49,794 | +0.14(+1.37%) |
Sep 19, 2018 | 10.27 | 10.35 | 10.18 | 10.21 | 59,791 | -0.10(-0.94%) |
Sep 18, 2018 | 10.01 | 10.40 | 9.985 | 10.31 | 94,478 | +0.31(+3.07%) |
Sep 17, 2018 | 9.976 | 10.02 | 9.844 | 10.00 | 39,115 | +0.03(+0.26%) |
Sep 14, 2018 | 9.958 | 9.993 | 9.932 | 9.976 | 37,839 | +0.00(+0.00%) |
Sep 13, 2018 | 9.958 | 10.00 | 9.906 | 9.976 | 31,536 | +0.04(+0.35%) |
Sep 12, 2018 | 9.800 | 9.950 | 9.765 | 9.941 | 77,639 | +0.07(+0.71%) |
Sep 11, 2018 | 9.914 | 9.950 | 9.809 | 9.871 | 34,272 | -0.04(-0.44%) |
Sep 10, 2018 | 9.958 | 9.985 | 9.897 | 9.914 | 44,104 | -0.03(-0.26%) |
Sep 07, 2018 | 9.783 | 10.03 | 9.765 | 9.941 | 76,477 | +0.11(+1.07%) |
Sep 06, 2018 | 9.932 | 9.967 | 9.792 | 9.835 | 46,507 | -0.06(-0.62%) |
Sep 05, 2018 | 9.879 | 9.958 | 9.783 | 9.897 | 48,683 | -0.02(-0.18%) |
Sep 04, 2018 | 10.02 | 10.04 | 9.871 | 9.914 | 79,124 | -0.11(-1.05%) |
Aug 31, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.16(-1.55%) | |
Aug 30, 2018 | 9.906 | 10.20 | 9.906 | 10.18 | 82,312 | +0.29(+2.93%) |
Aug 29, 2018 | 9.818 | 10.01 | 9.792 | 9.888 | 60,191 | +0.09(+0.90%) |
Aug 28, 2018 | 9.853 | 9.879 | 9.765 | 9.800 | 57,071 | -0.04(-0.36%) |
Aug 27, 2018 | 9.906 | 9.906 | 9.800 | 9.835 | 56,814 | -0.06(-0.62%) |
Aug 24, 2018 | 9.932 | 9.993 | 9.835 | 9.897 | 61,660 | +0.02(+0.18%) |
Aug 23, 2018 | 9.835 | 10.00 | 9.835 | 9.879 | 56,838 | +0.00(+0.00%) |
Aug 22, 2018 | 9.800 | 9.950 | 9.800 | 9.879 | 33,820 | +0.05(+0.54%) |
Aug 21, 2018 | 9.888 | 10.09 | 9.809 | 9.827 | 44,775 | -0.08(-0.80%) |
Aug 20, 2018 | 9.721 | 9.950 | 9.721 | 9.906 | 39,973 | +0.21(+2.17%) |
Aug 17, 2018 | 9.800 | 9.901 | 9.678 | 9.695 | 62,458 | -0.11(-1.16%) |
Aug 16, 2018 | 9.655 | 9.869 | 9.655 | 9.809 | 60,737 | +0.15(+1.60%) |
Aug 15, 2018 | 9.689 | 9.766 | 9.577 | 9.655 | 79,763 | -0.03(-0.35%) |
Aug 14, 2018 | 9.663 | 9.749 | 9.595 | 9.689 | 67,683 | +0.05(+0.53%) |
Aug 13, 2018 | 9.663 | 9.719 | 9.603 | 9.638 | 55,422 | +0.03(+0.27%) |
Aug 10, 2018 | 9.680 | 9.723 | 9.577 | 9.612 | 51,619 | -0.07(-0.71%) |
Aug 09, 2018 | 9.792 | 9.818 | 9.629 | 9.680 | 83,633 | +0.00(+0.00%) |
Aug 08, 2018 | 9.620 | 9.818 | 9.620 | 9.680 | 71,497 | +0.08(+0.80%) |
Aug 07, 2018 | 9.577 | 10.15 | 9.565 | 9.603 | 130,184 | +0.03(+0.27%) |
Aug 06, 2018 | 9.655 | 9.680 | 9.483 | 9.577 | 51,170 | -0.08(-0.80%) |
Aug 03, 2018 | 9.646 | 9.732 | 9.500 | 9.655 | 25,984 | +0.02(+0.18%) |
Aug 02, 2018 | 9.672 | 9.689 | 9.595 | 9.638 | 35,531 | -0.05(-0.53%) |
Aug 01, 2018 | 9.741 | 9.998 | 9.629 | 9.689 | 68,801 | -0.05(-0.53%) |
Jul 31, 2018 | 9.689 | 9.775 | 9.638 | 9.741 | 47,890 | +0.07(+0.71%) |
Jul 30, 2018 | 9.663 | 9.835 | 9.612 | 9.672 | 95,450 | +0.05(+0.54%) |
Jul 27, 2018 | 9.741 | 9.878 | 9.492 | 9.620 | 43,579 | -0.12(-1.23%) |
Jul 26, 2018 | 9.938 | 9.698 | 9.741 | 44,604 | +0.03(+0.35%) | |
Jul 25, 2018 | 9.715 | 9.843 | 9.620 | 9.706 | 53,899 | +0.02(+0.18%) |
Jul 24, 2018 | 9.715 | 9.809 | 9.612 | 9.689 | 53,450 | +0.02(+0.18%) |
Jul 23, 2018 | 9.732 | 9.732 | 9.620 | 9.672 | 38,924 | -0.06(-0.62%) |
Jul 20, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 82,964 | +0.00(+0.00%) |
Jul 19, 2018 | 9.741 | 9.826 | 9.680 | 9.732 | 97,454 | +0.03(+0.35%) |
Jul 18, 2018 | 9.783 | 9.783 | 9.672 | 9.698 | 65,869 | -0.04(-0.44%) |
Jul 17, 2018 | 9.792 | 9.801 | 9.698 | 9.741 | 89,717 | -0.04(-0.44%) |
Jul 16, 2018 | 9.998 | 9.998 | 9.730 | 9.783 | 70,437 | -0.22(-2.23%) |
Jul 13, 2018 | 9.964 | 10.12 | 9.946 | 10.01 | 46,360 | +0.03(+0.34%) |
Jul 12, 2018 | 9.989 | 9.989 | 9.775 | 9.972 | 41,657 | +0.04(+0.43%) |
Jul 11, 2018 | 9.989 | 10.04 | 9.895 | 9.929 | 41,946 | -0.14(-1.36%) |
Jul 10, 2018 | 10.13 | 10.17 | 10.08 | 10.07 | 43,041 | -0.06(-0.59%) |
Jul 09, 2018 | 9.989 | 10.18 | 9.837 | 10.13 | 79,922 | +0.13(+1.29%) |
Jul 06, 2018 | 10.09 | 10.20 | 9.749 | 9.998 | 59,742 | -0.09(-0.85%) |
Jul 05, 2018 | 9.981 | 10.18 | 9.981 | 10.08 | 102,342 | +0.19(+1.91%) |
Jul 03, 2018 | 9.895 | 9.895 | 9.895 | 0 | +0.22(+2.31%) | |
Jul 02, 2018 | 9.698 | 9.758 | 9.552 | 9.672 | 61,761 | -0.08(-0.79%) |
Jun 29, 2018 | 9.577 | 9.861 | 9.535 | 9.749 | 114,929 | +0.18(+1.88%) |
Jun 28, 2018 | 9.543 | 9.586 | 9.457 | 9.569 | 86,312 | +0.05(+0.54%) |
Jun 27, 2018 | 9.560 | 9.586 | 9.466 | 9.517 | 67,725 | -0.02(-0.18%) |
Jun 26, 2018 | 9.586 | 9.646 | 9.526 | 9.535 | 59,848 | -0.04(-0.45%) |
Jun 25, 2018 | 9.655 | 9.672 | 9.492 | 9.577 | 114,357 | -0.02(-0.18%) |
Jun 22, 2018 | 9.577 | 9.638 | 9.483 | 9.595 | 344,893 | +0.07(+0.72%) |
Jun 21, 2018 | 9.543 | 9.552 | 9.449 | 9.526 | 105,807 | +0.00(+0.00%) |
Jun 20, 2018 | 9.723 | 9.749 | 9.492 | 9.526 | 123,314 | -0.17(-1.77%) |
Jun 19, 2018 | 9.577 | 9.818 | 9.500 | 9.698 | 254,802 | +0.11(+1.16%) |
Jun 18, 2018 | 9.646 | 9.663 | 9.483 | 9.586 | 59,252 | -0.09(-0.89%) |
Jun 15, 2018 | 9.698 | 9.492 | 9.672 | 231,807 | +0.18(+1.90%) | |
Jun 14, 2018 | 9.612 | 9.646 | 9.483 | 9.492 | 117,653 | -0.10(-1.07%) |
Jun 13, 2018 | 9.483 | 9.646 | 9.483 | 9.595 | 97,766 | +0.07(+0.72%) |
Jun 12, 2018 | 9.526 | 9.620 | 9.466 | 9.526 | 56,587 | -0.03(-0.27%) |
Jun 11, 2018 | 9.500 | 9.603 | 9.449 | 9.552 | 90,456 | +0.07(+0.72%) |
Jun 08, 2018 | 9.689 | 9.706 | 9.474 | 9.483 | 84,396 | -0.20(-2.04%) |
Jun 07, 2018 | 9.629 | 9.792 | 9.629 | 9.680 | 63,950 | +0.04(+0.45%) |
Jun 06, 2018 | 9.603 | 9.749 | 9.577 | 9.638 | 85,288 | +0.04(+0.45%) |
Jun 05, 2018 | 9.500 | 9.689 | 9.474 | 9.595 | 71,579 | +0.09(+0.90%) |
Jun 04, 2018 | 9.500 | 9.586 | 9.457 | 9.509 | 54,475 | +0.01(+0.09%) |
Jun 01, 2018 | 9.552 | 9.680 | 9.449 | 9.500 | 132,045 | -0.02(-0.18%) |
May 31, 2018 | 9.560 | 9.723 | 9.483 | 9.517 | 89,253 | -0.02(-0.18%) |
May 30, 2018 | 9.560 | 9.843 | 9.526 | 9.535 | 172,796 | -0.01(-0.09%) |
May 29, 2018 | 9.543 | 9.680 | 9.449 | 9.543 | 91,080 | +0.09(+1.00%) |
May 25, 2018 | 9.449 | 9.449 | 9.449 | 0 | -0.09(-0.99%) | |
May 24, 2018 | 9.758 | 9.758 | 9.449 | 9.543 | 108,781 | -0.18(-1.85%) |
May 23, 2018 | 9.732 | 9.827 | 9.612 | 9.723 | 66,311 | -0.03(-0.35%) |
May 22, 2018 | 9.869 | 10.05 | 9.689 | 9.758 | 107,243 | -0.10(-1.04%) |
May 21, 2018 | 9.852 | 9.955 | 9.603 | 9.861 | 241,761 | +0.07(+0.70%) |
May 18, 2018 | 9.977 | 9.985 | 9.683 | 9.792 | 262,940 | -0.15(-1.52%) |
May 17, 2018 | 9.767 | 9.960 | 9.767 | 9.943 | 301,978 | +0.22(+2.25%) |
May 16, 2018 | 9.733 | 9.918 | 9.668 | 9.725 | 216,362 | +0.01(+0.09%) |
May 15, 2018 | 9.658 | 9.960 | 9.658 | 9.716 | 201,399 | +0.03(+0.26%) |
May 14, 2018 | 9.523 | 9.725 | 9.456 | 9.691 | 246,335 | +0.13(+1.41%) |
May 11, 2018 | 9.406 | 9.792 | 9.376 | 9.557 | 252,212 | +0.13(+1.34%) |
May 10, 2018 | 9.372 | 9.532 | 9.196 | 9.431 | 242,664 | +0.14(+1.54%) |
May 09, 2018 | 9.313 | 9.389 | 9.238 | 9.288 | 104,806 | +0.00(+0.00%) |
May 08, 2018 | 9.229 | 9.313 | 9.171 | 9.288 | 61,032 | +0.07(+0.73%) |
May 07, 2018 | 9.171 | 9.297 | 9.095 | 9.221 | 126,017 | +0.01(+0.09%) |
May 04, 2018 | 9.196 | 9.498 | 9.087 | 9.213 | 221,880 | -0.03(-0.36%) |
May 03, 2018 | 9.238 | 9.280 | 9.103 | 9.246 | 118,142 | -0.04(-0.45%) |
May 02, 2018 | 9.406 | 9.406 | 9.238 | 9.288 | 99,000 | -0.08(-0.90%) |
May 01, 2018 | 9.255 | 9.389 | 9.137 | 9.372 | 124,063 | +0.12(+1.27%) |
Apr 30, 2018 | 9.473 | 9.514 | 9.221 | 9.255 | 119,287 | -0.18(-1.87%) |
Apr 27, 2018 | 9.313 | 9.490 | 9.263 | 9.431 | 112,785 | +0.17(+1.81%) |
Apr 26, 2018 | 9.339 | 9.339 | 9.238 | 9.263 | 109,363 | -0.07(-0.72%) |
Apr 25, 2018 | 9.347 | 9.401 | 9.246 | 9.330 | 101,803 | -0.04(-0.45%) |
Apr 24, 2018 | 9.490 | 9.557 | 9.246 | 9.372 | 123,318 | -0.09(-0.98%) |
Apr 23, 2018 | 9.456 | 9.481 | 9.255 | 9.464 | 151,635 | +0.02(+0.18%) |
Apr 20, 2018 | 9.288 | 9.656 | 9.204 | 9.448 | 152,417 | +0.23(+2.46%) |
Apr 19, 2018 | 9.347 | 9.397 | 9.196 | 9.221 | 138,556 | -0.08(-0.90%) |
Apr 18, 2018 | 9.297 | 9.540 | 9.280 | 9.305 | 112,722 | +0.03(+0.36%) |
Apr 17, 2018 | 9.297 | 9.372 | 9.255 | 9.271 | 135,164 | +0.01(+0.09%) |
Apr 16, 2018 | 9.297 | 9.355 | 9.103 | 9.263 | 104,778 | +0.00(+0.00%) |
Apr 13, 2018 | 9.246 | 9.305 | 9.196 | 9.263 | 112,782 | -0.01(-0.09%) |
Apr 12, 2018 | 9.389 | 9.389 | 9.204 | 9.271 | 146,576 | -0.14(-1.52%) |
Apr 11, 2018 | 9.397 | 9.439 | 9.229 | 9.414 | 100,354 | +0.12(+1.26%) |
Apr 10, 2018 | 9.456 | 9.456 | 9.246 | 9.297 | 172,120 | -0.03(-0.27%) |
Apr 09, 2018 | 9.380 | 9.380 | 9.196 | 9.322 | 115,124 | +0.03(+0.27%) |
Apr 06, 2018 | 9.271 | 9.758 | 9.246 | 9.297 | 219,795 | -0.03(-0.36%) |
Apr 05, 2018 | 9.397 | 9.414 | 9.248 | 9.330 | 82,223 | -0.06(-0.63%) |
Apr 04, 2018 | 9.540 | 9.540 | 9.255 | 9.389 | 124,703 | -0.23(-2.36%) |
Apr 03, 2018 | 9.658 | 9.792 | 9.414 | 9.616 | 218,828 | -0.03(-0.35%) |