Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.725 | 9.748 | 9.707 | 9.744 | 73,679 | +0.04(+0.37%) |
Apr 29, 2019 | 9.707 | 9.771 | 9.689 | 9.707 | 148,498 | +0.03(+0.28%) |
Apr 26, 2019 | 9.744 | 9.753 | 9.671 | 9.680 | 97,607 | -0.02(-0.19%) |
Apr 25, 2019 | 9.735 | 9.735 | 9.680 | 9.698 | 36,846 | -0.01(-0.09%) |
Apr 24, 2019 | 9.735 | 9.771 | 9.689 | 9.707 | 51,291 | +0.02(+0.19%) |
Apr 23, 2019 | 9.671 | 9.707 | 9.653 | 9.689 | 59,306 | +0.00(+0.00%) |
Apr 22, 2019 | 9.789 | 9.789 | 9.644 | 9.689 | 96,434 | -0.09(-0.93%) |
Apr 18, 2019 | 9.762 | 9.798 | 9.753 | 9.780 | 68,369 | +0.02(+0.19%) |
Apr 17, 2019 | 9.698 | 9.780 | 9.680 | 9.762 | 69,633 | +0.08(+0.85%) |
Apr 16, 2019 | 9.753 | 9.771 | 9.653 | 9.680 | 81,324 | -0.08(-0.84%) |
Apr 15, 2019 | 9.771 | 9.798 | 9.725 | 9.762 | 52,834 | +0.03(+0.28%) |
Apr 12, 2019 | 9.753 | 9.766 | 9.698 | 9.735 | 61,224 | -0.04(-0.43%) |
Apr 11, 2019 | 9.813 | 9.813 | 9.740 | 9.776 | 70,675 | +0.01(+0.09%) |
Apr 10, 2019 | 9.822 | 9.831 | 9.749 | 9.767 | 69,002 | -0.04(-0.37%) |
Apr 09, 2019 | 9.767 | 9.804 | 9.749 | 9.804 | 75,687 | +0.05(+0.46%) |
Apr 08, 2019 | 9.713 | 9.767 | 9.677 | 9.758 | 41,894 | +0.05(+0.56%) |
Apr 05, 2019 | 9.650 | 9.704 | 9.650 | 9.704 | 59,157 | +0.03(+0.28%) |
Apr 04, 2019 | 9.659 | 9.704 | 9.640 | 9.677 | 68,908 | +0.02(+0.19%) |
Apr 03, 2019 | 9.677 | 9.695 | 9.650 | 9.659 | 43,236 | -0.01(-0.09%) |
Apr 02, 2019 | 9.677 | 9.704 | 9.640 | 9.668 | 95,548 | +0.01(+0.09%) |
Apr 01, 2019 | 9.740 | 9.740 | 9.631 | 9.659 | 45,317 | -0.04(-0.37%) |
Mar 29, 2019 | 9.668 | 9.695 | 9.631 | 9.695 | 53,197 | +0.02(+0.19%) |
Mar 28, 2019 | 9.704 | 9.704 | 9.650 | 9.677 | 75,729 | -0.01(-0.09%) |
Mar 27, 2019 | 9.668 | 9.695 | 9.640 | 9.686 | 80,086 | +0.03(+0.28%) |
Mar 26, 2019 | 9.677 | 9.695 | 9.640 | 9.659 | 103,570 | -0.03(-0.28%) |
Mar 25, 2019 | 9.686 | 9.686 | 9.640 | 9.686 | 76,483 | +0.03(+0.28%) |
Mar 22, 2019 | 9.640 | 9.668 | 9.622 | 9.659 | 91,274 | +0.04(+0.38%) |
Mar 21, 2019 | 9.622 | 9.631 | 9.595 | 9.622 | 73,755 | +0.03(+0.28%) |
Mar 20, 2019 | 9.595 | 9.595 | 9.541 | 9.595 | 93,466 | +0.03(+0.28%) |
Mar 19, 2019 | 9.532 | 9.586 | 9.495 | 9.568 | 111,966 | +0.07(+0.76%) |
Mar 18, 2019 | 9.559 | 9.559 | 9.477 | 9.495 | 121,983 | -0.10(-1.04%) |
Mar 15, 2019 | 9.631 | 9.631 | 9.550 | 9.595 | 55,294 | +0.00(+0.00%) |
Mar 14, 2019 | 9.677 | 9.677 | 9.577 | 9.595 | 45,371 | -0.04(-0.43%) |
Mar 13, 2019 | 9.655 | 9.655 | 9.619 | 9.637 | 38,619 | +0.00(+0.00%) |
Mar 12, 2019 | 9.646 | 9.646 | 9.583 | 9.637 | 53,290 | +0.03(+0.28%) |
Mar 11, 2019 | 9.646 | 9.646 | 9.597 | 9.610 | 67,958 | +0.01(+0.09%) |
Mar 08, 2019 | 9.682 | 9.691 | 9.541 | 9.601 | 87,884 | -0.05(-0.56%) |
Mar 07, 2019 | 9.610 | 9.655 | 9.583 | 9.655 | 53,372 | +0.05(+0.47%) |
Mar 06, 2019 | 9.655 | 9.655 | 9.610 | 9.610 | 53,050 | +0.00(+0.00%) |
Mar 05, 2019 | 9.673 | 9.673 | 9.583 | 9.610 | 98,066 | -0.06(-0.65%) |
Mar 04, 2019 | 9.709 | 9.709 | 9.655 | 9.673 | 83,776 | -0.05(-0.56%) |
Mar 01, 2019 | 9.718 | 9.772 | 9.628 | 9.727 | 157,038 | +0.09(+0.94%) |
Feb 28, 2019 | 9.709 | 9.709 | 9.608 | 9.637 | 52,502 | -0.03(-0.28%) |
Feb 27, 2019 | 9.709 | 9.718 | 9.592 | 9.664 | 114,663 | +0.02(+0.19%) |
Feb 26, 2019 | 9.628 | 9.673 | 9.592 | 9.646 | 51,737 | +0.03(+0.28%) |
Feb 25, 2019 | 9.628 | 9.628 | 9.583 | 9.619 | 37,132 | +0.01(+0.09%) |
Feb 22, 2019 | 9.574 | 9.610 | 9.556 | 9.610 | 64,278 | +0.05(+0.57%) |
Feb 21, 2019 | 9.583 | 9.583 | 9.538 | 9.556 | 32,918 | +0.00(+0.00%) |
Feb 20, 2019 | 9.592 | 9.592 | 9.501 | 9.556 | 70,900 | +0.00(+0.00%) |
Feb 19, 2019 | 9.583 | 9.583 | 9.529 | 9.556 | 73,630 | +0.05(+0.47%) |
Feb 15, 2019 | 9.529 | 9.592 | 9.501 | 9.511 | 34,244 | -0.01(-0.09%) |
Feb 14, 2019 | 9.520 | 9.520 | 9.492 | 9.520 | 45,208 | +0.03(+0.27%) |
Feb 13, 2019 | 9.440 | 9.526 | 9.440 | 9.494 | 59,883 | +0.01(+0.09%) |
Feb 12, 2019 | 9.503 | 9.557 | 9.476 | 9.485 | 72,879 | -0.01(-0.09%) |
Feb 11, 2019 | 9.467 | 9.517 | 9.458 | 9.494 | 73,288 | +0.03(+0.28%) |
Feb 08, 2019 | 9.431 | 9.485 | 9.431 | 9.467 | 58,225 | +0.03(+0.29%) |
Feb 07, 2019 | 9.440 | 9.477 | 9.387 | 9.440 | 123,340 | +0.02(+0.19%) |
Feb 06, 2019 | 9.368 | 9.449 | 9.368 | 9.422 | 132,359 | +0.05(+0.58%) |
Feb 05, 2019 | 9.413 | 9.431 | 9.315 | 9.368 | 85,883 | -0.02(-0.19%) |
Feb 04, 2019 | 9.386 | 9.440 | 9.368 | 9.386 | 104,016 | +0.00(+0.00%) |
Feb 01, 2019 | 9.386 | 9.413 | 9.360 | 9.386 | 44,086 | +0.00(+0.00%) |
Jan 31, 2019 | 9.386 | 9.395 | 9.360 | 9.386 | 107,903 | +0.01(+0.10%) |
Jan 30, 2019 | 9.377 | 9.386 | 9.306 | 9.377 | 125,892 | +0.00(+0.00%) |
Jan 29, 2019 | 9.377 | 9.377 | 9.279 | 9.377 | 139,092 | +0.00(+0.00%) |
Jan 28, 2019 | 9.368 | 9.386 | 9.324 | 9.377 | 92,128 | +0.00(+0.00%) |
Jan 25, 2019 | 9.360 | 9.377 | 9.324 | 9.377 | 133,262 | +0.02(+0.19%) |
Jan 24, 2019 | 9.252 | 9.386 | 9.252 | 9.360 | 78,577 | +0.13(+1.36%) |
Jan 23, 2019 | 9.207 | 9.261 | 9.198 | 9.234 | 149,952 | -0.01(-0.10%) |
Jan 22, 2019 | 9.225 | 9.288 | 9.189 | 9.243 | 100,056 | +0.02(+0.19%) |
Jan 18, 2019 | 9.234 | 9.234 | 9.198 | 9.225 | 93,851 | -0.01(-0.10%) |
Jan 17, 2019 | 9.252 | 9.255 | 9.180 | 9.234 | 60,262 | -0.01(-0.10%) |
Jan 16, 2019 | 9.225 | 9.261 | 9.225 | 9.243 | 56,878 | -0.02(-0.19%) |
Jan 15, 2019 | 9.252 | 9.270 | 9.216 | 9.261 | 81,646 | +0.04(+0.39%) |
Jan 14, 2019 | 9.270 | 9.306 | 9.225 | 9.225 | 97,102 | -0.06(-0.60%) |
Jan 11, 2019 | 9.263 | 9.280 | 9.236 | 9.280 | 127,282 | +0.06(+0.68%) |
Jan 10, 2019 | 9.218 | 9.280 | 9.191 | 9.218 | 158,676 | +0.01(+0.10%) |
Jan 09, 2019 | 9.182 | 9.209 | 9.128 | 9.209 | 93,730 | +0.03(+0.29%) |
Jan 08, 2019 | 9.209 | 9.209 | 9.120 | 9.182 | 53,786 | +0.03(+0.29%) |
Jan 07, 2019 | 9.137 | 9.183 | 9.120 | 9.155 | 216,541 | +0.05(+0.59%) |
Jan 04, 2019 | 9.137 | 9.137 | 9.039 | 9.102 | 75,161 | +0.00(+0.00%) |
Jan 03, 2019 | 9.030 | 9.111 | 9.030 | 9.102 | 80,751 | +0.07(+0.79%) |
Jan 02, 2019 | 8.869 | 9.030 | 8.869 | 9.030 | 105,272 | +0.18(+2.02%) |
Dec 31, 2018 | 8.798 | 8.869 | 8.780 | 8.851 | 266,309 | +0.04(+0.41%) |
Dec 28, 2018 | 8.753 | 8.833 | 8.726 | 8.816 | 363,393 | +0.05(+0.61%) |
Dec 27, 2018 | 8.690 | 8.860 | 8.690 | 8.762 | 348,198 | +0.07(+0.82%) |
Dec 26, 2018 | 8.753 | 8.762 | 8.681 | 8.690 | 141,631 | -0.02(-0.21%) |
Dec 24, 2018 | 8.825 | 8.825 | 8.708 | 8.708 | 119,229 | -0.08(-0.92%) |
Dec 21, 2018 | 8.789 | 8.842 | 8.762 | 8.789 | 183,653 | -0.03(-0.30%) |
Dec 20, 2018 | 8.807 | 8.883 | 8.780 | 8.816 | 202,795 | +0.02(+0.20%) |
Dec 19, 2018 | 8.771 | 8.878 | 8.744 | 8.798 | 157,101 | +0.01(+0.10%) |
Dec 18, 2018 | 8.816 | 8.833 | 8.717 | 8.789 | 211,226 | -0.03(-0.30%) |
Dec 17, 2018 | 8.816 | 8.833 | 8.780 | 8.816 | 210,384 | +0.00(+0.00%) |
Dec 14, 2018 | 8.851 | 8.869 | 8.744 | 8.816 | 227,721 | +0.02(+0.20%) |
Dec 13, 2018 | 8.860 | 8.905 | 8.798 | 8.798 | 131,793 | -0.07(-0.81%) |
Dec 12, 2018 | 8.950 | 8.985 | 8.869 | 8.869 | 201,429 | -0.10(-1.07%) |
Dec 11, 2018 | 9.080 | 9.107 | 8.929 | 8.965 | 168,356 | -0.12(-1.27%) |
Dec 10, 2018 | 9.045 | 9.125 | 9.005 | 9.080 | 156,470 | +0.08(+0.89%) |
Dec 07, 2018 | 9.027 | 9.027 | 8.920 | 9.000 | 159,102 | +0.01(+0.10%) |
Dec 06, 2018 | 8.983 | 9.018 | 8.956 | 8.991 | 212,718 | +0.04(+0.50%) |
Dec 04, 2018 | 8.956 | 9.009 | 8.920 | 8.947 | 252,540 | +0.03(+0.30%) |
Dec 03, 2018 | 8.929 | 8.965 | 8.894 | 8.920 | 116,890 | +0.02(+0.20%) |
Nov 30, 2018 | 8.911 | 8.911 | 8.854 | 8.903 | 106,818 | +0.04(+0.40%) |
Nov 29, 2018 | 8.814 | 8.912 | 8.814 | 8.867 | 166,783 | +0.06(+0.71%) |
Nov 28, 2018 | 8.751 | 8.805 | 8.747 | 8.805 | 89,631 | +0.05(+0.61%) |
Nov 27, 2018 | 8.769 | 8.787 | 8.725 | 8.751 | 104,908 | +0.01(+0.10%) |
Nov 26, 2018 | 8.716 | 8.751 | 8.716 | 8.742 | 125,712 | +0.03(+0.31%) |
Nov 23, 2018 | 8.734 | 8.751 | 8.698 | 8.716 | 32,832 | +0.03(+0.31%) |
Nov 21, 2018 | 8.689 | 8.689 | 8.689 | 0 | -0.04(-0.41%) | |
Nov 20, 2018 | 8.689 | 8.742 | 8.689 | 8.725 | 200,494 | +0.04(+0.41%) |
Nov 19, 2018 | 8.725 | 8.751 | 8.689 | 8.689 | 99,598 | -0.04(-0.41%) |
Nov 16, 2018 | 8.787 | 8.796 | 8.716 | 8.725 | 88,040 | -0.07(-0.81%) |
Nov 15, 2018 | 8.805 | 8.894 | 8.769 | 8.796 | 144,995 | -0.04(-0.50%) |
Nov 14, 2018 | 8.814 | 8.849 | 8.698 | 8.840 | 239,127 | +0.06(+0.69%) |
Nov 13, 2018 | 8.797 | 8.824 | 8.727 | 8.780 | 156,857 | -0.04(-0.50%) |
Nov 12, 2018 | 8.709 | 8.824 | 8.700 | 8.824 | 142,718 | +0.13(+1.53%) |
Nov 09, 2018 | 8.638 | 8.700 | 8.638 | 8.691 | 88,581 | +0.06(+0.72%) |
Nov 08, 2018 | 8.585 | 8.656 | 8.585 | 8.629 | 113,806 | +0.04(+0.52%) |
Nov 07, 2018 | 8.567 | 8.612 | 8.559 | 8.585 | 59,443 | +0.02(+0.21%) |
Nov 06, 2018 | 8.576 | 8.629 | 8.550 | 8.567 | 92,483 | -0.02(-0.21%) |
Nov 05, 2018 | 8.576 | 8.629 | 8.567 | 8.585 | 103,220 | -0.02(-0.21%) |
Nov 02, 2018 | 8.629 | 8.629 | 8.567 | 8.603 | 76,492 | -0.04(-0.51%) |
Nov 01, 2018 | 8.576 | 8.656 | 8.576 | 8.647 | 158,832 | +0.07(+0.83%) |
Oct 31, 2018 | 8.559 | 8.612 | 8.532 | 8.576 | 80,611 | -0.02(-0.21%) |
Oct 30, 2018 | 8.541 | 8.613 | 8.523 | 8.594 | 130,364 | +0.01(+0.10%) |
Oct 29, 2018 | 8.603 | 8.612 | 8.567 | 8.585 | 97,095 | -0.02(-0.21%) |
Oct 26, 2018 | 8.567 | 8.647 | 8.567 | 8.603 | 121,573 | +0.01(+0.10%) |
Oct 25, 2018 | 8.620 | 8.620 | 8.557 | 8.594 | 108,163 | -0.02(-0.21%) |
Oct 24, 2018 | 8.603 | 8.638 | 8.567 | 8.612 | 263,017 | +0.04(+0.41%) |
Oct 23, 2018 | 8.594 | 8.613 | 8.576 | 8.576 | 97,358 | -0.02(-0.21%) |
Oct 22, 2018 | 8.585 | 8.603 | 8.576 | 8.594 | 65,917 | +0.01(+0.10%) |
Oct 19, 2018 | 8.612 | 8.612 | 8.576 | 8.585 | 60,673 | -0.03(-0.31%) |
Oct 18, 2018 | 8.585 | 8.674 | 8.576 | 8.612 | 128,016 | +0.00(+0.00%) |
Oct 17, 2018 | 8.603 | 8.647 | 8.576 | 8.612 | 144,594 | +0.02(+0.20%) |
Oct 16, 2018 | 8.585 | 8.629 | 8.585 | 8.594 | 133,703 | -0.01(-0.10%) |
Oct 15, 2018 | 8.691 | 8.718 | 8.585 | 8.603 | 73,517 | -0.08(-0.92%) |
Oct 12, 2018 | 8.674 | 8.718 | 8.625 | 8.682 | 100,445 | -0.01(-0.12%) |
Oct 11, 2018 | 8.737 | 8.737 | 8.657 | 8.693 | 120,861 | -0.08(-0.90%) |
Oct 10, 2018 | 8.605 | 8.772 | 8.596 | 8.772 | 146,692 | +0.12(+1.43%) |
Oct 09, 2018 | 8.649 | 8.684 | 8.621 | 8.649 | 91,934 | +0.02(+0.20%) |
Oct 08, 2018 | 8.719 | 8.808 | 8.574 | 8.631 | 142,556 | -0.11(-1.31%) |
Oct 05, 2018 | 8.781 | 8.825 | 8.702 | 8.746 | 75,162 | -0.04(-0.40%) |
Oct 04, 2018 | 8.940 | 8.940 | 8.731 | 8.781 | 144,725 | -0.11(-1.29%) |
Oct 03, 2018 | 8.878 | 8.896 | 8.808 | 8.896 | 98,925 | +0.00(+0.00%) |
Oct 02, 2018 | 8.843 | 8.896 | 8.834 | 8.896 | 142,935 | +0.07(+0.80%) |
Oct 01, 2018 | 8.896 | 8.904 | 8.799 | 8.825 | 79,215 | -0.04(-0.50%) |
Sep 28, 2018 | 8.834 | 8.878 | 8.825 | 8.869 | 119,556 | +0.04(+0.40%) |
Sep 27, 2018 | 8.764 | 8.843 | 8.755 | 8.834 | 151,140 | +0.05(+0.60%) |
Sep 26, 2018 | 8.755 | 8.790 | 8.702 | 8.781 | 158,542 | +0.03(+0.30%) |
Sep 25, 2018 | 8.843 | 8.843 | 8.719 | 8.755 | 101,931 | -0.04(-0.40%) |
Sep 24, 2018 | 8.808 | 8.808 | 8.755 | 8.790 | 107,549 | -0.02(-0.20%) |
Sep 21, 2018 | 8.860 | 8.860 | 8.781 | 8.808 | 92,307 | -0.03(-0.30%) |
Sep 20, 2018 | 8.852 | 8.852 | 8.799 | 8.834 | 102,765 | +0.01(+0.10%) |
Sep 19, 2018 | 8.904 | 8.904 | 8.808 | 8.825 | 96,232 | -0.04(-0.40%) |
Sep 18, 2018 | 8.922 | 8.966 | 8.825 | 8.860 | 142,066 | -0.07(-0.79%) |
Sep 17, 2018 | 8.984 | 8.984 | 8.931 | 8.931 | 38,549 | -0.07(-0.78%) |
Sep 14, 2018 | 9.037 | 9.045 | 8.957 | 9.001 | 99,800 | -0.04(-0.50%) |
Sep 13, 2018 | 9.054 | 9.098 | 9.045 | 9.046 | 50,073 | -0.00(-0.01%) |
Sep 12, 2018 | 9.065 | 9.065 | 9.012 | 9.047 | 95,523 | +0.00(+0.00%) |
Sep 11, 2018 | 9.056 | 9.073 | 9.030 | 9.047 | 82,506 | -0.01(-0.10%) |
Sep 10, 2018 | 9.038 | 9.082 | 9.021 | 9.056 | 78,820 | +0.02(+0.19%) |
Sep 07, 2018 | 9.065 | 9.091 | 9.030 | 9.038 | 77,111 | -0.03(-0.29%) |
Sep 06, 2018 | 9.082 | 9.082 | 9.038 | 9.065 | 92,518 | -0.02(-0.19%) |
Sep 05, 2018 | 9.082 | 9.099 | 9.073 | 9.082 | 46,449 | +0.00(+0.00%) |
Sep 04, 2018 | 9.056 | 9.091 | 9.056 | 9.082 | 98,266 | -0.02(-0.19%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 9.108 | 9.117 | 9.065 | 9.082 | 86,238 | -0.01(-0.10%) |
Aug 29, 2018 | 9.091 | 9.117 | 9.073 | 9.091 | 82,208 | +0.02(+0.19%) |
Aug 28, 2018 | 9.100 | 9.100 | 9.065 | 9.073 | 56,683 | +0.00(+0.00%) |
Aug 27, 2018 | 9.100 | 9.108 | 9.038 | 9.073 | 120,444 | -0.04(-0.38%) |
Aug 24, 2018 | 9.108 | 9.108 | 9.069 | 9.108 | 76,996 | +0.01(+0.10%) |
Aug 23, 2018 | 9.073 | 9.100 | 9.047 | 9.100 | 79,578 | -0.00(-0.00%) |
Aug 22, 2018 | 9.100 | 9.117 | 9.056 | 9.100 | 101,833 | +0.01(+0.10%) |
Aug 21, 2018 | 9.135 | 9.135 | 9.082 | 9.091 | 32,757 | -0.02(-0.19%) |
Aug 20, 2018 | 9.126 | 9.135 | 9.100 | 9.108 | 82,222 | +0.02(+0.19%) |
Aug 17, 2018 | 9.082 | 9.100 | 9.073 | 9.091 | 36,844 | +0.02(+0.18%) |
Aug 16, 2018 | 9.073 | 9.082 | 9.065 | 9.074 | 40,706 | -0.01(-0.09%) |
Aug 15, 2018 | 9.082 | 9.091 | 9.065 | 9.082 | 68,457 | +0.01(+0.10%) |
Aug 14, 2018 | 9.056 | 9.090 | 9.056 | 9.073 | 34,970 | +0.03(+0.37%) |
Aug 13, 2018 | 9.084 | 9.084 | 9.040 | 9.040 | 135,295 | -0.03(-0.38%) |
Aug 10, 2018 | 9.092 | 9.101 | 9.058 | 9.075 | 26,243 | +0.00(+0.00%) |
Aug 09, 2018 | 9.092 | 9.092 | 9.058 | 9.075 | 37,882 | +0.00(+0.00%) |
Aug 08, 2018 | 9.119 | 9.127 | 9.040 | 9.075 | 59,164 | -0.03(-0.29%) |
Aug 07, 2018 | 9.110 | 9.110 | 9.092 | 9.101 | 51,123 | +0.03(+0.29%) |
Aug 06, 2018 | 9.084 | 9.145 | 9.075 | 9.075 | 29,838 | +0.00(+0.00%) |
Aug 03, 2018 | 9.075 | 9.136 | 9.049 | 9.075 | 65,093 | +0.01(+0.10%) |
Aug 02, 2018 | 9.058 | 9.092 | 9.058 | 9.066 | 57,318 | +0.01(+0.10%) |
Aug 01, 2018 | 9.101 | 9.127 | 9.040 | 9.058 | 103,516 | -0.06(-0.67%) |
Jul 31, 2018 | 9.145 | 9.145 | 9.092 | 9.119 | 42,854 | +0.01(+0.10%) |
Jul 30, 2018 | 9.145 | 9.153 | 9.101 | 9.110 | 25,939 | -0.03(-0.38%) |
Jul 27, 2018 | 9.145 | 9.154 | 9.140 | 9.145 | 35,640 | -0.01(-0.08%) |
Jul 26, 2018 | 9.154 | 9.162 | 9.145 | 9.152 | 25,596 | -0.01(-0.11%) |
Jul 25, 2018 | 9.145 | 9.171 | 9.136 | 9.162 | 52,100 | +0.02(+0.19%) |
Jul 24, 2018 | 9.145 | 9.154 | 9.119 | 9.145 | 64,977 | -0.01(-0.10%) |
Jul 23, 2018 | 9.171 | 9.188 | 9.136 | 9.154 | 43,439 | -0.01(-0.10%) |
Jul 20, 2018 | 9.182 | 9.188 | 9.162 | 9.162 | 46,250 | -0.03(-0.28%) |
Jul 19, 2018 | 9.180 | 9.206 | 9.171 | 9.188 | 34,021 | +0.03(+0.29%) |
Jul 18, 2018 | 9.180 | 9.180 | 9.154 | 9.162 | 51,154 | -0.02(-0.19%) |
Jul 17, 2018 | 9.154 | 9.206 | 9.154 | 9.180 | 91,290 | +0.02(+0.19%) |
Jul 16, 2018 | 9.127 | 9.180 | 9.127 | 9.162 | 40,221 | +0.00(+0.00%) |
Jul 13, 2018 | 9.119 | 9.162 | 9.119 | 9.162 | 32,575 | +0.05(+0.56%) |
Jul 12, 2018 | 9.094 | 9.138 | 9.094 | 9.112 | 42,658 | +0.01(+0.10%) |
Jul 11, 2018 | 9.094 | 9.120 | 9.094 | 9.103 | 30,573 | +0.01(+0.10%) |
Jul 10, 2018 | 9.086 | 9.112 | 9.086 | 9.094 | 69,618 | -0.02(-0.19%) |
Jul 09, 2018 | 9.086 | 9.112 | 9.086 | 9.112 | 31,456 | +0.03(+0.38%) |
Jul 06, 2018 | 9.094 | 9.120 | 9.068 | 9.077 | 103,317 | -0.04(-0.48%) |
Jul 05, 2018 | 9.146 | 9.190 | 9.112 | 9.120 | 67,434 | -0.03(-0.38%) |
Jul 03, 2018 | 9.155 | 9.155 | 9.155 | 0 | -0.01(-0.09%) | |
Jul 02, 2018 | 9.190 | 9.207 | 9.138 | 9.164 | 53,676 | +0.02(+0.19%) |
Jun 29, 2018 | 9.181 | 9.181 | 9.112 | 9.146 | 61,282 | +0.03(+0.38%) |
Jun 28, 2018 | 9.103 | 9.146 | 9.103 | 9.112 | 20,120 | +0.02(+0.19%) |
Jun 27, 2018 | 9.103 | 9.120 | 9.094 | 9.094 | 31,337 | -0.02(-0.19%) |
Jun 26, 2018 | 9.120 | 9.129 | 9.068 | 9.112 | 33,047 | -0.01(-0.10%) |
Jun 25, 2018 | 9.129 | 9.146 | 9.112 | 9.120 | 32,848 | -0.02(-0.19%) |
Jun 22, 2018 | 9.164 | 9.164 | 9.094 | 9.138 | 24,637 | +0.04(+0.48%) |
Jun 21, 2018 | 9.112 | 9.112 | 9.086 | 9.094 | 62,763 | -0.03(-0.29%) |
Jun 20, 2018 | 9.094 | 9.129 | 9.092 | 9.120 | 41,619 | +0.02(+0.19%) |
Jun 19, 2018 | 9.068 | 9.120 | 9.060 | 9.103 | 65,586 | +0.03(+0.38%) |
Jun 18, 2018 | 9.068 | 9.112 | 9.060 | 9.068 | 70,454 | -0.01(-0.10%) |
Jun 15, 2018 | 9.146 | 9.068 | 9.077 | 33,342 | -0.04(-0.48%) | |
Jun 14, 2018 | 9.138 | 9.146 | 9.120 | 9.120 | 39,847 | -0.05(-0.49%) |
Jun 13, 2018 | 9.079 | 9.183 | 9.079 | 9.165 | 50,357 | +0.06(+0.66%) |
Jun 12, 2018 | 9.122 | 9.122 | 9.070 | 9.105 | 35,356 | -0.02(-0.19%) |
Jun 11, 2018 | 9.122 | 9.165 | 9.114 | 9.122 | 41,516 | -0.02(-0.19%) |
Jun 08, 2018 | 9.157 | 9.180 | 9.140 | 9.140 | 41,162 | -0.03(-0.28%) |
Jun 07, 2018 | 9.131 | 9.174 | 9.131 | 9.165 | 20,420 | +0.03(+0.38%) |
Jun 06, 2018 | 9.131 | 76,939 | -0.04(-0.47%) | |||
Jun 05, 2018 | 9.165 | 9.191 | 9.157 | 9.174 | 74,468 | +0.01(+0.09%) |
Jun 04, 2018 | 9.191 | 9.191 | 9.133 | 9.165 | 33,127 | -0.01(-0.09%) |
Jun 01, 2018 | 9.174 | 9.176 | 9.128 | 9.174 | 56,707 | +0.02(+0.19%) |
May 31, 2018 | 9.140 | 9.157 | 9.123 | 9.157 | 40,324 | +0.04(+0.47%) |
May 30, 2018 | 9.096 | 9.122 | 9.096 | 9.114 | 63,179 | -0.01(-0.09%) |
May 29, 2018 | 9.044 | 9.122 | 9.044 | 9.122 | 62,644 | +0.08(+0.86%) |
May 25, 2018 | 9.044 | 9.044 | 9.044 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 9.027 | 9.096 | 9.027 | 9.088 | 81,516 | +0.07(+0.74%) |
May 23, 2018 | 8.984 | 9.027 | 8.975 | 9.021 | 101,572 | +0.04(+0.42%) |
May 22, 2018 | 8.993 | 9.009 | 8.958 | 8.984 | 88,677 | +0.00(+0.00%) |
May 21, 2018 | 8.975 | 9.001 | 8.975 | 8.984 | 33,423 | +0.00(+0.00%) |
May 18, 2018 | 8.984 | 9.010 | 8.975 | 8.984 | 33,246 | -0.03(-0.29%) |
May 17, 2018 | 9.019 | 9.027 | 8.967 | 9.010 | 50,186 | +0.00(+0.00%) |
May 16, 2018 | 9.027 | 9.062 | 9.001 | 9.010 | 73,456 | -0.03(-0.38%) |
May 15, 2018 | 9.027 | 9.062 | 9.010 | 9.044 | 41,019 | -0.01(-0.10%) |
May 14, 2018 | 9.027 | 9.114 | 9.027 | 9.053 | 52,304 | +0.01(+0.08%) |
May 11, 2018 | 9.029 | 9.063 | 9.029 | 9.046 | 32,843 | +0.03(+0.29%) |
May 10, 2018 | 9.038 | 9.055 | 9.020 | 9.020 | 40,584 | +0.00(+0.00%) |
May 09, 2018 | 9.055 | 9.072 | 9.003 | 9.020 | 48,763 | -0.05(-0.57%) |
May 08, 2018 | 9.055 | 9.072 | 9.046 | 9.072 | 20,049 | +0.02(+0.19%) |
May 07, 2018 | 9.106 | 9.115 | 9.055 | 9.055 | 43,133 | -0.02(-0.19%) |
May 04, 2018 | 9.081 | 9.106 | 9.072 | 9.072 | 28,650 | +0.00(+0.00%) |
May 03, 2018 | 9.046 | 9.089 | 9.046 | 9.072 | 17,114 | +0.02(+0.19%) |
May 02, 2018 | 8.995 | 9.055 | 8.986 | 9.055 | 27,185 | +0.05(+0.57%) |