Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.783 | 9.816 | 9.744 | 9.783 | 133,853 | +0.01(+0.07%) |
Sep 27, 2019 | 9.836 | 9.862 | 9.750 | 9.777 | 155,652 | -0.06(-0.60%) |
Sep 26, 2019 | 9.829 | 9.849 | 9.823 | 9.836 | 91,477 | +0.01(+0.07%) |
Sep 25, 2019 | 9.869 | 9.875 | 9.829 | 9.829 | 88,327 | -0.05(-0.47%) |
Sep 24, 2019 | 9.842 | 9.875 | 9.817 | 9.875 | 108,428 | +0.07(+0.74%) |
Sep 23, 2019 | 9.796 | 9.836 | 9.796 | 9.803 | 88,088 | -0.01(-0.13%) |
Sep 20, 2019 | 9.849 | 9.862 | 9.816 | 9.816 | 119,556 | +0.00(+0.00%) |
Sep 19, 2019 | 9.862 | 9.862 | 9.803 | 9.816 | 96,598 | -0.02(-0.20%) |
Sep 18, 2019 | 9.836 | 9.842 | 9.790 | 9.836 | 111,684 | +0.03(+0.32%) |
Sep 17, 2019 | 9.831 | 9.863 | 9.629 | 9.805 | 172,246 | -0.01(-0.13%) |
Sep 16, 2019 | 9.824 | 9.837 | 9.818 | 9.818 | 48,042 | +0.01(+0.07%) |
Sep 13, 2019 | 9.811 | 9.837 | 9.795 | 9.811 | 105,844 | -0.02(-0.20%) |
Sep 12, 2019 | 9.818 | 9.831 | 9.785 | 9.831 | 63,902 | +0.01(+0.07%) |
Sep 11, 2019 | 9.778 | 9.824 | 9.773 | 9.824 | 100,531 | +0.05(+0.47%) |
Sep 10, 2019 | 9.778 | 9.798 | 9.752 | 9.778 | 91,601 | +0.00(+0.00%) |
Sep 09, 2019 | 9.726 | 9.778 | 9.713 | 9.778 | 94,154 | +0.07(+0.74%) |
Sep 06, 2019 | 9.772 | 9.778 | 9.661 | 9.707 | 255,254 | -0.08(-0.80%) |
Sep 05, 2019 | 9.824 | 9.824 | 9.726 | 9.785 | 137,955 | -0.03(-0.27%) |
Sep 04, 2019 | 9.765 | 9.811 | 9.739 | 9.811 | 134,602 | +0.05(+0.53%) |
Sep 03, 2019 | 9.739 | 9.772 | 9.694 | 9.759 | 108,852 | +0.03(+0.27%) |
Aug 30, 2019 | 9.746 | 9.785 | 9.720 | 9.733 | 99,555 | -0.01(-0.13%) |
Aug 29, 2019 | 9.726 | 9.785 | 9.687 | 9.746 | 104,767 | +0.07(+0.67%) |
Aug 28, 2019 | 9.674 | 9.700 | 9.616 | 9.681 | 216,049 | -0.03(-0.34%) |
Aug 27, 2019 | 9.811 | 9.831 | 9.687 | 9.713 | 97,878 | -0.07(-0.67%) |
Aug 26, 2019 | 9.831 | 9.831 | 9.778 | 9.778 | 104,132 | -0.04(-0.40%) |
Aug 23, 2019 | 9.811 | 9.837 | 9.796 | 9.818 | 92,499 | +0.01(+0.07%) |
Aug 22, 2019 | 9.831 | 9.837 | 9.792 | 9.811 | 108,023 | +0.01(+0.07%) |
Aug 21, 2019 | 9.792 | 9.844 | 9.752 | 9.805 | 119,652 | +0.03(+0.33%) |
Aug 20, 2019 | 9.772 | 9.814 | 9.769 | 9.772 | 68,510 | +0.00(+0.00%) |
Aug 19, 2019 | 9.811 | 9.824 | 9.765 | 9.772 | 134,537 | +0.04(+0.39%) |
Aug 16, 2019 | 9.715 | 9.760 | 9.715 | 9.734 | 99,808 | +0.01(+0.07%) |
Aug 15, 2019 | 9.767 | 9.773 | 9.722 | 9.728 | 103,416 | -0.03(-0.33%) |
Aug 14, 2019 | 9.812 | 9.816 | 9.733 | 9.760 | 118,728 | -0.08(-0.85%) |
Aug 13, 2019 | 9.799 | 9.883 | 9.793 | 9.845 | 107,875 | +0.05(+0.46%) |
Aug 12, 2019 | 9.780 | 9.870 | 9.767 | 9.799 | 189,512 | +0.03(+0.33%) |
Aug 09, 2019 | 9.819 | 9.819 | 9.747 | 9.767 | 87,448 | -0.05(-0.53%) |
Aug 08, 2019 | 9.767 | 9.819 | 9.760 | 9.819 | 140,946 | +0.03(+0.26%) |
Aug 07, 2019 | 9.722 | 9.793 | 9.696 | 9.793 | 117,769 | +0.00(+0.00%) |
Aug 06, 2019 | 9.806 | 9.819 | 9.728 | 9.793 | 175,749 | +0.03(+0.27%) |
Aug 05, 2019 | 9.812 | 9.825 | 9.709 | 9.767 | 213,011 | -0.08(-0.85%) |
Aug 02, 2019 | 9.864 | 9.890 | 9.799 | 9.851 | 78,023 | -0.01(-0.13%) |
Aug 01, 2019 | 9.922 | 9.922 | 9.864 | 9.864 | 118,004 | -0.04(-0.39%) |
Jul 31, 2019 | 9.890 | 9.909 | 9.873 | 9.903 | 139,959 | +0.04(+0.39%) |
Jul 30, 2019 | 9.806 | 9.870 | 9.799 | 9.864 | 88,673 | +0.06(+0.59%) |
Jul 29, 2019 | 9.819 | 9.832 | 9.754 | 9.806 | 138,219 | -0.01(-0.07%) |
Jul 26, 2019 | 9.832 | 9.832 | 9.793 | 9.812 | 179,995 | +0.01(+0.07%) |
Jul 25, 2019 | 9.857 | 9.864 | 9.799 | 9.806 | 116,508 | -0.05(-0.53%) |
Jul 24, 2019 | 9.825 | 9.864 | 9.819 | 9.857 | 119,195 | +0.04(+0.40%) |
Jul 23, 2019 | 9.864 | 9.870 | 9.812 | 9.819 | 131,650 | -0.05(-0.46%) |
Jul 22, 2019 | 9.812 | 9.870 | 9.812 | 9.864 | 110,640 | +0.07(+0.73%) |
Jul 19, 2019 | 9.870 | 9.884 | 9.786 | 9.793 | 113,095 | -0.08(-0.80%) |
Jul 18, 2019 | 9.878 | 9.895 | 9.821 | 9.872 | 116,702 | -0.04(-0.39%) |
Jul 17, 2019 | 9.936 | 9.936 | 9.872 | 9.911 | 80,865 | -0.03(-0.26%) |
Jul 16, 2019 | 9.878 | 9.949 | 9.853 | 9.936 | 164,094 | +0.06(+0.59%) |
Jul 15, 2019 | 9.872 | 9.878 | 9.836 | 9.878 | 110,231 | +0.03(+0.26%) |
Jul 12, 2019 | 9.859 | 9.859 | 9.827 | 9.853 | 99,889 | +0.00(+0.00%) |
Jul 11, 2019 | 9.866 | 9.891 | 9.808 | 9.853 | 149,131 | +0.02(+0.20%) |
Jul 10, 2019 | 9.795 | 9.859 | 9.769 | 9.833 | 227,249 | +0.10(+0.99%) |
Jul 09, 2019 | 9.731 | 9.795 | 9.711 | 9.737 | 138,856 | +0.02(+0.20%) |
Jul 08, 2019 | 9.756 | 9.756 | 9.688 | 9.718 | 148,750 | -0.04(-0.46%) |
Jul 05, 2019 | 9.763 | 9.776 | 9.711 | 9.763 | 82,463 | -0.01(-0.13%) |
Jul 03, 2019 | 9.731 | 9.776 | 9.705 | 9.776 | 63,170 | +0.07(+0.73%) |
Jul 02, 2019 | 9.711 | 9.743 | 9.666 | 9.705 | 75,363 | -0.01(-0.07%) |
Jul 01, 2019 | 9.743 | 9.763 | 9.705 | 9.711 | 99,441 | -0.01(-0.13%) |
Jun 28, 2019 | 9.686 | 9.737 | 9.684 | 9.724 | 78,418 | +0.04(+0.40%) |
Jun 27, 2019 | 9.666 | 9.724 | 9.660 | 9.686 | 172,582 | +0.01(+0.13%) |
Jun 26, 2019 | 9.698 | 9.698 | 9.641 | 9.673 | 133,332 | +0.02(+0.20%) |
Jun 25, 2019 | 9.698 | 9.698 | 9.647 | 9.653 | 64,438 | -0.02(-0.20%) |
Jun 24, 2019 | 9.686 | 9.718 | 9.647 | 9.673 | 98,455 | +0.01(+0.13%) |
Jun 21, 2019 | 9.692 | 9.692 | 9.634 | 9.660 | 99,422 | +0.00(+0.00%) |
Jun 20, 2019 | 9.698 | 9.718 | 9.641 | 9.660 | 191,584 | +0.00(+0.00%) |
Jun 19, 2019 | 9.692 | 9.698 | 9.648 | 9.660 | 113,577 | +0.00(+0.00%) |
Jun 18, 2019 | 9.756 | 9.756 | 9.660 | 9.660 | 131,059 | -0.04(-0.41%) |
Jun 17, 2019 | 9.745 | 9.745 | 9.687 | 9.700 | 157,345 | -0.03(-0.33%) |
Jun 14, 2019 | 9.751 | 9.751 | 9.706 | 9.732 | 49,360 | +0.01(+0.13%) |
Jun 13, 2019 | 9.726 | 9.742 | 9.694 | 9.719 | 48,634 | +0.02(+0.20%) |
Jun 12, 2019 | 9.675 | 9.713 | 9.636 | 9.700 | 68,867 | +0.04(+0.40%) |
Jun 11, 2019 | 9.662 | 9.687 | 9.623 | 9.662 | 105,129 | +0.03(+0.33%) |
Jun 10, 2019 | 9.611 | 9.636 | 9.611 | 9.630 | 94,013 | +0.01(+0.13%) |
Jun 07, 2019 | 9.604 | 9.633 | 9.604 | 9.617 | 73,178 | +0.03(+0.27%) |
Jun 06, 2019 | 9.592 | 9.617 | 9.579 | 9.592 | 103,459 | -0.02(-0.20%) |
Jun 05, 2019 | 9.649 | 9.662 | 9.563 | 9.611 | 149,855 | -0.02(-0.20%) |
Jun 04, 2019 | 9.611 | 9.630 | 9.566 | 9.630 | 190,012 | +0.09(+0.94%) |
Jun 03, 2019 | 9.604 | 9.623 | 9.541 | 9.541 | 145,116 | -0.06(-0.66%) |
May 31, 2019 | 9.655 | 9.681 | 9.604 | 9.604 | 138,992 | -0.08(-0.79%) |
May 30, 2019 | 9.662 | 9.726 | 9.655 | 9.681 | 171,915 | +0.03(+0.33%) |
May 29, 2019 | 9.700 | 9.726 | 9.649 | 9.649 | 133,008 | -0.06(-0.59%) |
May 28, 2019 | 9.713 | 9.751 | 9.706 | 9.706 | 146,382 | -0.01(-0.07%) |
May 24, 2019 | 9.700 | 9.713 | 9.681 | 9.713 | 78,819 | +0.03(+0.33%) |
May 23, 2019 | 9.662 | 9.681 | 9.636 | 9.681 | 114,668 | -0.01(-0.07%) |
May 22, 2019 | 9.643 | 9.706 | 9.643 | 9.687 | 170,269 | +0.02(+0.20%) |
May 21, 2019 | 9.668 | 9.668 | 9.623 | 9.668 | 106,405 | +0.03(+0.31%) |
May 20, 2019 | 9.613 | 9.644 | 9.587 | 9.638 | 122,841 | +0.02(+0.20%) |
May 17, 2019 | 9.594 | 9.632 | 9.568 | 9.619 | 107,787 | +0.01(+0.13%) |
May 16, 2019 | 9.587 | 9.619 | 9.581 | 9.606 | 149,687 | +0.02(+0.20%) |
May 15, 2019 | 9.555 | 9.613 | 9.543 | 9.587 | 107,879 | +0.03(+0.33%) |
May 14, 2019 | 9.581 | 9.594 | 9.543 | 9.555 | 133,539 | -0.01(-0.13%) |
May 13, 2019 | 9.625 | 9.638 | 9.562 | 9.568 | 158,888 | -0.09(-0.92%) |
May 10, 2019 | 9.619 | 9.663 | 9.600 | 9.657 | 94,689 | +0.03(+0.33%) |
May 09, 2019 | 9.625 | 9.638 | 9.581 | 9.625 | 111,045 | -0.01(-0.07%) |
May 08, 2019 | 9.619 | 9.638 | 9.606 | 9.632 | 79,772 | +0.01(+0.13%) |
May 07, 2019 | 9.663 | 9.663 | 9.606 | 9.619 | 191,516 | -0.06(-0.59%) |
May 06, 2019 | 9.632 | 9.678 | 9.613 | 9.676 | 88,512 | +0.00(+0.00%) |
May 03, 2019 | 9.676 | 9.689 | 9.663 | 9.676 | 106,998 | +0.02(+0.20%) |
May 02, 2019 | 9.689 | 9.693 | 9.632 | 9.657 | 103,117 | -0.02(-0.20%) |
May 01, 2019 | 9.657 | 9.676 | 9.606 | 9.676 | 93,000 | +0.04(+0.46%) |
Apr 30, 2019 | 9.581 | 9.638 | 9.578 | 9.632 | 180,108 | +0.08(+0.80%) |
Apr 29, 2019 | 9.517 | 9.568 | 9.517 | 9.555 | 124,574 | +0.04(+0.47%) |
Apr 26, 2019 | 9.492 | 9.543 | 9.492 | 9.511 | 92,006 | +0.01(+0.07%) |
Apr 25, 2019 | 9.505 | 9.530 | 9.498 | 9.505 | 86,365 | -0.03(-0.27%) |
Apr 24, 2019 | 9.543 | 9.543 | 9.511 | 9.530 | 127,000 | -0.01(-0.07%) |
Apr 23, 2019 | 9.511 | 9.555 | 9.479 | 9.536 | 134,067 | +0.04(+0.40%) |
Apr 22, 2019 | 9.511 | 9.511 | 9.460 | 9.498 | 157,611 | +0.01(+0.13%) |
Apr 18, 2019 | 9.505 | 9.524 | 9.454 | 9.486 | 157,026 | -0.00(-0.02%) |
Apr 17, 2019 | 9.475 | 9.494 | 9.468 | 9.487 | 92,283 | +0.03(+0.33%) |
Apr 16, 2019 | 9.519 | 9.531 | 9.456 | 9.456 | 118,007 | -0.07(-0.73%) |
Apr 15, 2019 | 9.519 | 9.538 | 9.513 | 9.525 | 109,760 | +0.01(+0.13%) |
Apr 12, 2019 | 9.506 | 9.538 | 9.487 | 9.513 | 121,595 | +0.01(+0.07%) |
Apr 11, 2019 | 9.475 | 9.506 | 9.462 | 9.506 | 94,667 | +0.04(+0.40%) |
Apr 10, 2019 | 9.456 | 9.513 | 9.437 | 9.468 | 141,772 | +0.02(+0.20%) |
Apr 09, 2019 | 9.500 | 9.513 | 9.450 | 9.450 | 106,875 | -0.05(-0.53%) |
Apr 08, 2019 | 9.443 | 9.513 | 9.443 | 9.500 | 126,055 | +0.07(+0.73%) |
Apr 05, 2019 | 9.456 | 9.468 | 9.424 | 9.431 | 107,607 | -0.03(-0.27%) |
Apr 04, 2019 | 9.450 | 9.462 | 9.443 | 9.456 | 83,652 | +0.01(+0.07%) |
Apr 03, 2019 | 9.450 | 9.475 | 9.437 | 9.450 | 118,869 | +0.00(+0.00%) |
Apr 02, 2019 | 9.468 | 9.468 | 9.431 | 9.450 | 124,036 | -0.02(-0.20%) |
Apr 01, 2019 | 9.355 | 9.468 | 9.336 | 9.468 | 177,479 | +0.13(+1.42%) |
Mar 29, 2019 | 9.368 | 9.399 | 9.330 | 9.336 | 159,583 | -0.04(-0.40%) |
Mar 28, 2019 | 9.362 | 9.387 | 9.362 | 9.374 | 82,155 | +0.01(+0.13%) |
Mar 27, 2019 | 9.355 | 9.374 | 9.336 | 9.362 | 87,477 | +0.03(+0.27%) |
Mar 26, 2019 | 9.374 | 9.380 | 9.318 | 9.336 | 109,372 | +0.01(+0.14%) |
Mar 25, 2019 | 9.355 | 9.355 | 9.286 | 9.324 | 131,885 | -0.04(-0.40%) |
Mar 22, 2019 | 9.399 | 9.406 | 9.336 | 9.362 | 185,810 | -0.03(-0.33%) |
Mar 21, 2019 | 9.406 | 9.412 | 9.368 | 9.393 | 142,037 | -0.01(-0.13%) |
Mar 20, 2019 | 9.412 | 9.417 | 9.387 | 9.406 | 88,837 | +0.00(+0.00%) |
Mar 19, 2019 | 9.437 | 9.437 | 9.387 | 9.406 | 121,878 | +0.02(+0.18%) |
Mar 18, 2019 | 9.338 | 9.395 | 9.338 | 9.388 | 164,913 | +0.05(+0.54%) |
Mar 15, 2019 | 9.326 | 9.345 | 9.322 | 9.338 | 54,271 | +0.02(+0.20%) |
Mar 14, 2019 | 9.320 | 9.341 | 9.301 | 9.320 | 90,987 | +0.00(+0.00%) |
Mar 13, 2019 | 9.326 | 9.351 | 9.313 | 9.320 | 59,444 | -0.01(-0.07%) |
Mar 12, 2019 | 9.307 | 9.338 | 9.307 | 9.326 | 96,845 | +0.01(+0.13%) |
Mar 11, 2019 | 9.282 | 9.320 | 9.270 | 9.313 | 95,684 | +0.03(+0.34%) |
Mar 08, 2019 | 9.263 | 9.282 | 9.245 | 9.282 | 73,482 | -0.01(-0.13%) |
Mar 07, 2019 | 9.276 | 9.295 | 9.251 | 9.295 | 108,255 | +0.01(+0.07%) |
Mar 06, 2019 | 9.295 | 9.295 | 9.251 | 9.288 | 157,147 | -0.02(-0.20%) |
Mar 05, 2019 | 9.270 | 9.313 | 9.251 | 9.307 | 105,248 | +0.04(+0.40%) |
Mar 04, 2019 | 9.307 | 9.307 | 9.257 | 9.270 | 184,366 | -0.02(-0.20%) |
Mar 01, 2019 | 9.332 | 9.351 | 9.251 | 9.288 | 246,223 | +0.00(+0.00%) |
Feb 28, 2019 | 9.351 | 9.357 | 9.288 | 9.288 | 178,478 | -0.05(-0.54%) |
Feb 27, 2019 | 9.370 | 9.370 | 9.320 | 9.338 | 111,919 | -0.04(-0.40%) |
Feb 26, 2019 | 9.401 | 9.410 | 9.328 | 9.376 | 110,036 | -0.02(-0.27%) |
Feb 25, 2019 | 9.457 | 9.463 | 9.370 | 9.401 | 162,364 | -0.01(-0.13%) |
Feb 22, 2019 | 9.382 | 9.413 | 9.348 | 9.413 | 176,903 | +0.07(+0.74%) |
Feb 21, 2019 | 9.363 | 9.363 | 9.296 | 9.345 | 145,345 | +0.01(+0.07%) |
Feb 20, 2019 | 9.338 | 9.357 | 9.326 | 9.338 | 88,854 | +0.01(+0.07%) |
Feb 19, 2019 | 9.345 | 9.370 | 9.326 | 9.332 | 177,565 | +0.05(+0.52%) |
Feb 15, 2019 | 9.308 | 9.321 | 9.284 | 9.284 | 176,408 | -0.01(-0.07%) |
Feb 14, 2019 | 9.240 | 9.296 | 9.240 | 9.290 | 182,903 | +0.04(+0.47%) |
Feb 13, 2019 | 9.240 | 9.277 | 9.234 | 9.246 | 141,554 | +0.02(+0.27%) |
Feb 12, 2019 | 9.203 | 9.265 | 9.191 | 9.222 | 118,796 | +0.06(+0.61%) |
Feb 11, 2019 | 9.166 | 9.209 | 9.091 | 9.166 | 468,697 | +0.12(+1.37%) |
Feb 08, 2019 | 9.029 | 9.067 | 9.029 | 9.042 | 177,053 | +0.00(+0.00%) |
Feb 07, 2019 | 9.017 | 9.060 | 9.011 | 9.042 | 247,704 | -0.01(-0.14%) |
Feb 06, 2019 | 9.042 | 9.079 | 9.023 | 9.054 | 151,229 | +0.00(+0.00%) |
Feb 05, 2019 | 9.054 | 9.098 | 9.023 | 9.054 | 175,429 | -0.01(-0.07%) |
Feb 04, 2019 | 9.098 | 9.129 | 9.042 | 9.060 | 279,767 | -0.05(-0.54%) |
Feb 01, 2019 | 9.085 | 9.110 | 9.067 | 9.110 | 182,052 | +0.04(+0.41%) |
Jan 31, 2019 | 9.011 | 9.073 | 8.974 | 9.073 | 165,242 | +0.09(+0.97%) |
Jan 30, 2019 | 8.961 | 8.998 | 8.944 | 8.986 | 130,000 | +0.06(+0.69%) |
Jan 29, 2019 | 8.924 | 8.943 | 8.905 | 8.924 | 168,878 | +0.01(+0.14%) |
Jan 28, 2019 | 8.893 | 8.923 | 8.887 | 8.912 | 130,189 | -0.01(-0.07%) |
Jan 25, 2019 | 8.887 | 8.943 | 8.874 | 8.918 | 148,189 | +0.02(+0.28%) |
Jan 24, 2019 | 8.881 | 8.930 | 8.856 | 8.893 | 210,252 | +0.04(+0.49%) |
Jan 23, 2019 | 8.868 | 8.899 | 8.825 | 8.850 | 198,421 | -0.01(-0.14%) |
Jan 22, 2019 | 8.874 | 8.893 | 8.862 | 8.862 | 153,124 | -0.03(-0.35%) |
Jan 18, 2019 | 8.912 | 8.918 | 8.856 | 8.893 | 173,344 | +0.02(+0.26%) |
Jan 17, 2019 | 8.820 | 8.870 | 8.820 | 8.870 | 181,957 | +0.04(+0.49%) |
Jan 16, 2019 | 8.876 | 8.888 | 8.814 | 8.827 | 196,185 | -0.04(-0.49%) |
Jan 15, 2019 | 8.876 | 8.907 | 8.833 | 8.870 | 150,231 | +0.01(+0.07%) |
Jan 14, 2019 | 8.808 | 8.882 | 8.790 | 8.864 | 120,432 | +0.01(+0.14%) |
Jan 11, 2019 | 8.833 | 8.870 | 8.827 | 8.851 | 211,202 | +0.01(+0.14%) |
Jan 10, 2019 | 8.808 | 8.845 | 8.771 | 8.839 | 127,031 | +0.02(+0.28%) |
Jan 09, 2019 | 8.839 | 8.845 | 8.802 | 8.814 | 140,845 | -0.02(-0.21%) |
Jan 08, 2019 | 8.790 | 8.833 | 8.728 | 8.833 | 174,448 | +0.08(+0.91%) |
Jan 07, 2019 | 8.728 | 8.771 | 8.691 | 8.753 | 235,558 | +0.10(+1.14%) |
Jan 04, 2019 | 8.574 | 8.667 | 8.568 | 8.654 | 303,156 | +0.09(+1.08%) |
Jan 03, 2019 | 8.587 | 8.648 | 8.550 | 8.562 | 135,289 | -0.04(-0.50%) |
Jan 02, 2019 | 8.463 | 8.605 | 8.433 | 8.605 | 163,798 | +0.11(+1.30%) |
Dec 31, 2018 | 8.470 | 8.562 | 8.470 | 8.494 | 425,653 | +0.02(+0.29%) |
Dec 28, 2018 | 8.377 | 8.470 | 8.377 | 8.470 | 307,705 | +0.07(+0.81%) |
Dec 27, 2018 | 8.322 | 8.439 | 8.310 | 8.402 | 380,344 | -0.05(-0.58%) |
Dec 26, 2018 | 8.205 | 8.451 | 8.205 | 8.451 | 270,372 | +0.19(+2.31%) |
Dec 24, 2018 | 8.057 | 8.266 | 8.045 | 8.260 | 203,403 | +0.21(+2.60%) |
Dec 21, 2018 | 8.193 | 8.248 | 8.045 | 8.051 | 415,580 | -0.14(-1.73%) |
Dec 20, 2018 | 8.396 | 8.402 | 8.162 | 8.193 | 438,790 | -0.26(-3.06%) |
Dec 19, 2018 | 8.470 | 8.568 | 8.451 | 8.451 | 307,973 | -0.09(-1.10%) |
Dec 18, 2018 | 8.576 | 8.608 | 8.514 | 8.545 | 252,887 | -0.03(-0.36%) |
Dec 17, 2018 | 8.612 | 8.655 | 8.576 | 8.576 | 270,393 | -0.06(-0.71%) |
Dec 14, 2018 | 8.728 | 8.802 | 8.624 | 8.637 | 256,551 | -0.17(-1.94%) |
Dec 13, 2018 | 8.844 | 8.850 | 8.777 | 8.808 | 194,371 | -0.07(-0.76%) |
Dec 12, 2018 | 8.863 | 8.883 | 8.838 | 8.875 | 125,279 | +0.01(+0.14%) |
Dec 11, 2018 | 9.040 | 9.040 | 8.826 | 8.863 | 322,342 | -0.04(-0.41%) |
Dec 10, 2018 | 8.863 | 8.899 | 8.814 | 8.899 | 165,085 | +0.06(+0.69%) |
Dec 07, 2018 | 8.905 | 8.918 | 8.777 | 8.838 | 259,498 | -0.02(-0.21%) |
Dec 06, 2018 | 8.979 | 8.984 | 8.814 | 8.857 | 388,585 | -0.17(-1.89%) |
Dec 04, 2018 | 9.034 | 9.064 | 9.009 | 9.028 | 225,116 | -0.05(-0.61%) |
Dec 03, 2018 | 9.101 | 9.131 | 9.064 | 9.083 | 218,233 | -0.01(-0.07%) |
Nov 30, 2018 | 9.131 | 9.131 | 9.015 | 9.089 | 168,141 | -0.02(-0.27%) |
Nov 29, 2018 | 9.083 | 9.128 | 9.009 | 9.113 | 179,751 | +0.00(+0.00%) |
Nov 28, 2018 | 9.021 | 9.113 | 8.991 | 9.113 | 161,614 | +0.11(+1.22%) |
Nov 27, 2018 | 9.058 | 9.058 | 8.985 | 9.003 | 168,225 | -0.07(-0.74%) |
Nov 26, 2018 | 9.034 | 9.070 | 9.028 | 9.070 | 151,823 | +0.04(+0.47%) |
Nov 23, 2018 | 9.040 | 9.040 | 8.991 | 9.028 | 64,997 | +0.01(+0.14%) |
Nov 21, 2018 | 9.015 | 9.015 | 9.015 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.101 | 9.101 | 9.028 | 9.028 | 166,224 | -0.09(-0.94%) |
Nov 19, 2018 | 9.162 | 9.180 | 9.095 | 9.113 | 188,285 | -0.04(-0.48%) |
Nov 16, 2018 | 9.188 | 9.188 | 9.097 | 9.157 | 192,432 | -0.02(-0.26%) |
Nov 15, 2018 | 9.188 | 9.206 | 9.121 | 9.182 | 182,334 | -0.01(-0.07%) |
Nov 14, 2018 | 9.224 | 9.248 | 9.176 | 9.188 | 112,727 | -0.01(-0.07%) |
Nov 13, 2018 | 9.200 | 9.236 | 9.169 | 9.194 | 119,745 | -0.01(-0.07%) |
Nov 12, 2018 | 9.206 | 9.212 | 9.163 | 9.200 | 114,374 | +0.02(+0.20%) |
Nov 09, 2018 | 9.230 | 9.279 | 9.145 | 9.182 | 205,459 | -0.08(-0.85%) |
Nov 08, 2018 | 9.236 | 9.291 | 9.236 | 9.260 | 105,094 | +0.01(+0.07%) |
Nov 07, 2018 | 9.248 | 9.265 | 9.242 | 9.254 | 121,522 | +0.02(+0.26%) |
Nov 06, 2018 | 9.218 | 9.267 | 9.218 | 9.230 | 96,648 | +0.00(+0.00%) |
Nov 05, 2018 | 9.236 | 9.260 | 9.218 | 9.230 | 94,669 | -0.01(-0.07%) |
Nov 02, 2018 | 9.188 | 9.254 | 9.163 | 9.236 | 113,282 | +0.04(+0.40%) |
Nov 01, 2018 | 9.121 | 9.206 | 9.121 | 9.200 | 141,133 | +0.12(+1.34%) |
Oct 31, 2018 | 9.121 | 9.139 | 9.079 | 9.079 | 189,739 | -0.03(-0.33%) |
Oct 30, 2018 | 9.121 | 9.145 | 9.091 | 9.109 | 85,188 | -0.02(-0.27%) |
Oct 29, 2018 | 9.212 | 9.218 | 9.109 | 9.133 | 122,426 | -0.02(-0.26%) |
Oct 26, 2018 | 9.182 | 9.194 | 9.127 | 9.157 | 129,937 | -0.04(-0.46%) |
Oct 25, 2018 | 9.327 | 9.327 | 9.169 | 9.200 | 340,722 | -0.08(-0.91%) |
Oct 24, 2018 | 9.315 | 9.345 | 9.279 | 9.285 | 174,536 | -0.01(-0.13%) |
Oct 23, 2018 | 9.297 | 9.315 | 9.248 | 9.297 | 170,793 | -0.02(-0.20%) |
Oct 22, 2018 | 9.333 | 9.339 | 9.297 | 9.315 | 189,207 | +0.02(+0.26%) |
Oct 19, 2018 | 9.333 | 9.351 | 9.236 | 9.291 | 451,647 | -0.02(-0.21%) |
Oct 18, 2018 | 9.341 | 9.353 | 9.262 | 9.310 | 163,344 | -0.03(-0.32%) |
Oct 17, 2018 | 9.316 | 9.341 | 9.256 | 9.341 | 141,952 | +0.04(+0.39%) |
Oct 16, 2018 | 9.178 | 9.304 | 9.178 | 9.304 | 208,638 | +0.14(+1.58%) |
Oct 15, 2018 | 9.100 | 9.184 | 9.094 | 9.160 | 188,931 | +0.07(+0.80%) |
Oct 12, 2018 | 9.160 | 9.160 | 9.033 | 9.088 | 264,517 | -0.01(-0.07%) |
Oct 11, 2018 | 9.136 | 9.154 | 8.949 | 9.094 | 442,127 | -0.05(-0.59%) |
Oct 10, 2018 | 9.196 | 9.220 | 9.142 | 9.148 | 241,951 | -0.07(-0.72%) |
Oct 09, 2018 | 9.262 | 9.286 | 9.208 | 9.214 | 165,435 | -0.03(-0.33%) |
Oct 08, 2018 | 9.244 | 9.292 | 9.232 | 9.244 | 195,198 | +0.00(+0.00%) |
Oct 05, 2018 | 9.286 | 9.316 | 9.238 | 9.244 | 319,977 | -0.11(-1.16%) |
Oct 04, 2018 | 9.389 | 9.389 | 9.329 | 9.353 | 131,014 | -0.04(-0.38%) |
Oct 03, 2018 | 9.455 | 9.467 | 9.377 | 9.389 | 211,748 | -0.05(-0.57%) |
Oct 02, 2018 | 9.443 | 9.467 | 9.425 | 9.443 | 140,806 | -0.02(-0.19%) |