Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.353 | 8.373 | 8.353 | 8.360 | 6,279 | -0.04(-0.48%) |
Mar 28, 2019 | 8.681 | 8.681 | 8.383 | 8.400 | 4,176 | +0.05(+0.62%) |
Mar 27, 2019 | 8.565 | 8.565 | 8.328 | 8.348 | 9,432 | -0.09(-1.02%) |
Mar 26, 2019 | 8.012 | 8.434 | 8.012 | 8.434 | 2,596 | +0.02(+0.22%) |
Mar 25, 2019 | 8.467 | 8.467 | 8.368 | 8.415 | 11,058 | -0.06(-0.69%) |
Mar 22, 2019 | 8.453 | 8.473 | 8.414 | 8.473 | 6,070 | -0.01(-0.07%) |
Mar 21, 2019 | 8.203 | 8.479 | 8.203 | 8.479 | 5,075 | +0.23(+2.79%) |
Mar 20, 2019 | 8.236 | 8.269 | 8.192 | 8.249 | 9,915 | +0.06(+0.72%) |
Mar 19, 2019 | 7.702 | 8.196 | 7.702 | 8.190 | 15,312 | +0.61(+8.09%) |
Mar 18, 2019 | 7.531 | 7.577 | 7.531 | 7.577 | 1,218 | +0.02(+0.24%) |
Mar 15, 2019 | 7.549 | 7.577 | 7.531 | 7.559 | 7,285 | +0.03(+0.37%) |
Mar 14, 2019 | 7.709 | 7.709 | 7.531 | 7.531 | 8,007 | -0.18(-2.34%) |
Mar 13, 2019 | 7.757 | 7.757 | 7.712 | 7.712 | 1,341 | -0.06(-0.81%) |
Mar 12, 2019 | 7.907 | 7.907 | 7.643 | 7.775 | 4,944 | +0.20(+2.61%) |
Mar 11, 2019 | 7.544 | 7.590 | 7.544 | 7.577 | 5,381 | +0.03(+0.41%) |
Mar 08, 2019 | 7.590 | 7.610 | 7.546 | 7.546 | 4,097 | -0.03(-0.41%) |
Mar 07, 2019 | 7.643 | 7.643 | 7.577 | 7.577 | 479 | +0.00(+0.00%) |
Mar 06, 2019 | 7.610 | 7.642 | 7.577 | 7.577 | 5,448 | -0.06(-0.78%) |
Mar 05, 2019 | 7.673 | 7.673 | 7.636 | 7.636 | 1,724 | -0.04(-0.50%) |
Mar 04, 2019 | 7.617 | 7.675 | 7.617 | 7.675 | 2,027 | -0.01(-0.19%) |
Mar 01, 2019 | 7.689 | 7.689 | 7.689 | 7.689 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.736 | 7.736 | 7.689 | 7.689 | 540 | -0.07(-0.85%) |
Feb 27, 2019 | 7.580 | 7.795 | 7.551 | 7.755 | 3,144 | -0.11(-1.41%) |
Feb 26, 2019 | 7.885 | 7.885 | 7.855 | 7.866 | 3,191 | -0.01(-0.08%) |
Feb 25, 2019 | 7.852 | 7.907 | 7.756 | 7.872 | 5,692 | -0.01(-0.08%) |
Feb 22, 2019 | 7.742 | 7.879 | 7.742 | 7.879 | 7,194 | +0.07(+0.92%) |
Feb 21, 2019 | 7.766 | 7.816 | 7.715 | 7.807 | 3,232 | +0.17(+2.21%) |
Feb 20, 2019 | 7.572 | 7.638 | 7.572 | 7.638 | 1,278 | +0.06(+0.79%) |
Feb 19, 2019 | 7.585 | 7.637 | 7.578 | 7.578 | 2,554 | +0.02(+0.26%) |
Feb 15, 2019 | 7.630 | 7.630 | 7.539 | 7.559 | 5,663 | -0.06(-0.72%) |
Feb 14, 2019 | 7.831 | 7.885 | 7.614 | 7.614 | 4,070 | -0.28(-3.52%) |
Feb 13, 2019 | 7.979 | 7.979 | 7.889 | 7.891 | 1,464 | -0.14(-1.72%) |
Feb 12, 2019 | 8.029 | 8.029 | 8.029 | 8.029 | 505 | +0.01(+0.16%) |
Feb 11, 2019 | 7.784 | 8.016 | 7.480 | 8.016 | 10,731 | -0.05(-0.65%) |
Feb 08, 2019 | 8.088 | 8.101 | 8.036 | 8.068 | 3,520 | -0.03(-0.40%) |
Feb 07, 2019 | 8.186 | 8.186 | 8.101 | 8.101 | 4,042 | -0.16(-1.90%) |
Feb 06, 2019 | 8.447 | 8.447 | 8.003 | 8.258 | 23,092 | -0.16(-1.86%) |
Feb 05, 2019 | 8.414 | 8.414 | 8.414 | 8.414 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.558 | 8.558 | 8.414 | 8.414 | 4,514 | -0.05(-0.62%) |
Feb 01, 2019 | 8.627 | 8.650 | 8.467 | 8.467 | 7,347 | -0.11(-1.30%) |
Jan 31, 2019 | 8.656 | 8.656 | 8.578 | 8.578 | 1,838 | -0.04(-0.48%) |
Jan 30, 2019 | 8.637 | 8.656 | 8.619 | 8.619 | 3,081 | +0.02(+0.24%) |
Jan 29, 2019 | 8.611 | 8.611 | 8.494 | 8.598 | 4,214 | +0.25(+2.95%) |
Jan 28, 2019 | 8.351 | 8.431 | 8.351 | 8.351 | 2,652 | -0.16(-1.90%) |
Jan 25, 2019 | 8.449 | 8.514 | 8.364 | 8.514 | 4,616 | +0.10(+1.14%) |
Jan 24, 2019 | 8.418 | 8.418 | 8.418 | 8.418 | 1,377 | -0.09(-1.02%) |
Jan 23, 2019 | 8.488 | 8.504 | 8.442 | 8.504 | 2,986 | +0.03(+0.35%) |
Jan 22, 2019 | 8.384 | 8.520 | 8.312 | 8.475 | 5,070 | +0.06(+0.69%) |
Jan 18, 2019 | 8.416 | 8.416 | 8.345 | 8.416 | 7,078 | -0.05(-0.54%) |
Jan 17, 2019 | 8.390 | 8.462 | 8.390 | 8.462 | 695 | +0.03(+0.39%) |
Jan 16, 2019 | 8.579 | 8.582 | 8.429 | 8.429 | 2,754 | +0.07(+0.78%) |
Jan 15, 2019 | 8.416 | 8.514 | 8.358 | 8.364 | 6,316 | +0.14(+1.74%) |
Jan 14, 2019 | 8.098 | 8.300 | 8.098 | 8.221 | 12,980 | +0.18(+2.26%) |
Jan 11, 2019 | 8.006 | 8.039 | 8.003 | 8.039 | 2,154 | -0.55(-6.44%) |
Jan 10, 2019 | 7.994 | 8.592 | 7.994 | 8.592 | 1,584 | +0.61(+7.66%) |
Jan 09, 2019 | 7.922 | 7.981 | 7.922 | 7.981 | 5,465 | +0.06(+0.82%) |
Jan 08, 2019 | 8.202 | 8.202 | 7.812 | 7.916 | 4,728 | -0.35(-4.25%) |
Jan 07, 2019 | 8.312 | 8.312 | 8.267 | 8.267 | 833 | +0.11(+1.35%) |
Jan 04, 2019 | 7.779 | 8.195 | 7.779 | 8.156 | 4,000 | +0.40(+5.20%) |
Jan 03, 2019 | 7.695 | 7.753 | 7.695 | 7.753 | 1,092 | +0.03(+0.45%) |
Jan 02, 2019 | 7.045 | 8.058 | 6.161 | 7.719 | 41,936 | +0.67(+9.47%) |
Dec 31, 2018 | 7.240 | 7.279 | 6.902 | 7.051 | 81,398 | -0.20(-2.78%) |
Dec 28, 2018 | 7.285 | 7.318 | 7.253 | 7.253 | 8,924 | -0.04(-0.50%) |
Dec 27, 2018 | 7.281 | 7.409 | 7.257 | 7.289 | 8,796 | +0.02(+0.34%) |
Dec 26, 2018 | 7.177 | 7.279 | 7.175 | 7.265 | 6,484 | +0.11(+1.60%) |
Dec 24, 2018 | 7.156 | 7.189 | 7.150 | 7.150 | 12,885 | -0.04(-0.54%) |
Dec 21, 2018 | 7.195 | 7.195 | 7.118 | 7.189 | 4,502 | -0.05(-0.62%) |
Dec 20, 2018 | 8.071 | 8.071 | 7.227 | 7.234 | 21,613 | -0.93(-11.37%) |
Dec 19, 2018 | 8.374 | 8.374 | 8.161 | 8.161 | 9,209 | -0.21(-2.54%) |
Dec 18, 2018 | 8.374 | 8.400 | 8.324 | 8.374 | 9,704 | -0.06(-0.70%) |
Dec 17, 2018 | 8.400 | 8.516 | 8.400 | 8.433 | 65,117 | +0.03(+0.32%) |
Dec 14, 2018 | 8.406 | 8.451 | 8.400 | 8.406 | 3,104 | -0.04(-0.50%) |
Dec 13, 2018 | 8.470 | 8.573 | 8.408 | 8.448 | 2,718 | +0.05(+0.58%) |
Dec 12, 2018 | 8.400 | 8.419 | 8.400 | 8.400 | 1,751 | -0.05(-0.54%) |
Dec 11, 2018 | 8.445 | 8.445 | 8.445 | 8.445 | 308 | +0.05(+0.54%) |
Dec 10, 2018 | 8.509 | 8.516 | 8.400 | 8.400 | 7,024 | -0.06(-0.69%) |
Dec 07, 2018 | 8.458 | 8.516 | 8.458 | 8.458 | 6,209 | +0.00(+0.00%) |
Dec 06, 2018 | 8.503 | 8.503 | 8.458 | 8.458 | 6,559 | -0.05(-0.53%) |
Dec 04, 2018 | 8.509 | 8.509 | 8.464 | 8.503 | 2,173 | -0.01(-0.08%) |
Dec 03, 2018 | 8.516 | 8.585 | 8.509 | 8.509 | 5,708 | +0.02(+0.27%) |
Nov 30, 2018 | 8.487 | 8.487 | 8.487 | 8.487 | 310 | -0.00(-0.00%) |
Nov 29, 2018 | 8.503 | 8.503 | 8.487 | 8.487 | 5,908 | +0.01(+0.10%) |
Nov 28, 2018 | 8.458 | 8.490 | 8.458 | 8.479 | 1,878 | +0.02(+0.24%) |
Nov 27, 2018 | 8.458 | 8.516 | 8.458 | 8.458 | 9,140 | -0.01(-0.10%) |
Nov 26, 2018 | 8.499 | 8.507 | 8.467 | 8.467 | 2,285 | -0.08(-0.95%) |
Nov 23, 2018 | 8.548 | 8.548 | 8.548 | 8.548 | 469 | +0.00(+0.00%) |
Nov 21, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.458 | 8.518 | 8.458 | 8.461 | 11,063 | -0.01(-0.11%) |
Nov 19, 2018 | 8.503 | 8.522 | 8.471 | 8.471 | 4,620 | -0.05(-0.60%) |
Nov 16, 2018 | 8.458 | 8.522 | 8.458 | 8.522 | 1,407 | +0.00(+0.05%) |
Nov 15, 2018 | 8.567 | 8.567 | 8.478 | 8.518 | 4,880 | -0.05(-0.57%) |
Nov 14, 2018 | 8.497 | 8.567 | 8.484 | 8.567 | 5,547 | +0.07(+0.83%) |
Nov 13, 2018 | 8.465 | 8.524 | 8.465 | 8.497 | 3,893 | -0.03(-0.35%) |
Nov 12, 2018 | 8.509 | 8.529 | 8.446 | 8.526 | 34,201 | +0.06(+0.73%) |
Nov 09, 2018 | 8.494 | 8.494 | 8.465 | 8.465 | 625 | +0.00(+0.00%) |
Nov 08, 2018 | 8.561 | 8.561 | 8.465 | 8.465 | 5,377 | -0.10(-1.19%) |
Nov 07, 2018 | 8.561 | 8.567 | 8.555 | 8.567 | 3,092 | +0.10(+1.21%) |
Nov 06, 2018 | 8.562 | 8.562 | 8.465 | 8.465 | 6,445 | -0.07(-0.82%) |
Nov 05, 2018 | 8.523 | 8.580 | 8.523 | 8.535 | 3,326 | +0.07(+0.83%) |
Nov 02, 2018 | 8.567 | 8.631 | 8.465 | 8.465 | 10,166 | -0.12(-1.34%) |
Nov 01, 2018 | 8.458 | 8.580 | 8.458 | 8.580 | 7,327 | +0.12(+1.44%) |
Oct 31, 2018 | 8.529 | 8.567 | 8.423 | 8.458 | 18,811 | -0.09(-1.05%) |
Oct 30, 2018 | 8.542 | 8.602 | 8.529 | 8.548 | 12,060 | +0.02(+0.19%) |
Oct 29, 2018 | 8.595 | 8.595 | 8.532 | 8.532 | 5,147 | -0.01(-0.07%) |
Oct 26, 2018 | 8.532 | 8.564 | 8.532 | 8.538 | 7,566 | +0.01(+0.07%) |
Oct 25, 2018 | 8.570 | 8.589 | 8.532 | 8.532 | 5,769 | +0.00(+0.00%) |
Oct 24, 2018 | 8.627 | 8.627 | 8.532 | 8.532 | 16,300 | -0.10(-1.11%) |
Oct 23, 2018 | 8.684 | 8.717 | 8.532 | 8.628 | 18,893 | -0.24(-2.68%) |
Oct 22, 2018 | 8.805 | 8.893 | 8.805 | 8.865 | 4,283 | +0.07(+0.83%) |
Oct 19, 2018 | 8.614 | 8.855 | 8.614 | 8.792 | 5,990 | +0.22(+2.51%) |
Oct 18, 2018 | 8.932 | 8.932 | 8.519 | 8.576 | 17,846 | -0.36(-3.98%) |
Oct 17, 2018 | 8.962 | 9.008 | 8.932 | 8.932 | 5,515 | -0.01(-0.14%) |
Oct 16, 2018 | 8.944 | 8.976 | 8.944 | 8.944 | 1,369 | +0.03(+0.33%) |
Oct 15, 2018 | 8.915 | 8.915 | 8.915 | 8.915 | 1,398 | -0.05(-0.54%) |
Oct 12, 2018 | 8.989 | 8.989 | 8.932 | 8.963 | 2,679 | +0.07(+0.79%) |
Oct 11, 2018 | 9.058 | 9.058 | 8.893 | 8.893 | 6,250 | -0.18(-1.97%) |
Oct 10, 2018 | 9.071 | 9.071 | 9.065 | 9.071 | 844 | +0.00(+0.00%) |
Oct 09, 2018 | 9.068 | 9.071 | 9.068 | 9.071 | 1,038 | -0.08(-0.84%) |
Oct 08, 2018 | 9.071 | 9.165 | 9.071 | 9.148 | 5,809 | +0.01(+0.07%) |
Oct 05, 2018 | 9.147 | 9.173 | 9.065 | 9.141 | 5,044 | +0.06(+0.63%) |
Oct 04, 2018 | 9.144 | 9.144 | 9.084 | 9.084 | 427 | +0.03(+0.28%) |
Oct 03, 2018 | 9.058 | 9.135 | 9.058 | 9.058 | 3,657 | -0.02(-0.22%) |
Oct 02, 2018 | 9.058 | 9.079 | 9.058 | 9.079 | 1,910 | -0.01(-0.09%) |
Oct 01, 2018 | 9.040 | 9.087 | 9.039 | 9.087 | 5,422 | +0.01(+0.11%) |
Sep 28, 2018 | 9.077 | 9.077 | 9.077 | 9.077 | 472 | +0.03(+0.39%) |
Sep 27, 2018 | 9.043 | 9.043 | 9.043 | 9.043 | 800 | -0.03(-0.31%) |
Sep 26, 2018 | 9.048 | 9.076 | 9.048 | 9.070 | 1,760 | +0.02(+0.25%) |
Sep 25, 2018 | 9.048 | 9.079 | 9.048 | 9.048 | 4,253 | +0.00(+0.00%) |
Sep 24, 2018 | 9.048 | 9.086 | 9.048 | 9.048 | 4,501 | +0.00(+0.00%) |
Sep 21, 2018 | 9.111 | 9.111 | 9.048 | 9.048 | 1,110 | -0.06(-0.66%) |
Sep 20, 2018 | 9.174 | 9.174 | 8.985 | 9.108 | 10,829 | +0.12(+1.37%) |
Sep 19, 2018 | 9.044 | 9.044 | 8.985 | 8.985 | 629 | +0.00(+0.00%) |
Sep 18, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 935 | -0.03(-0.35%) |
Sep 17, 2018 | 8.985 | 9.016 | 8.985 | 9.016 | 1,417 | +0.03(+0.35%) |
Sep 14, 2018 | 8.985 | 9.016 | 8.985 | 8.985 | 3,965 | -0.04(-0.49%) |
Sep 13, 2018 | 9.016 | 9.029 | 9.016 | 9.029 | 3,516 | +0.00(+0.03%) |
Sep 12, 2018 | 9.028 | 9.045 | 9.016 | 9.026 | 1,789 | -0.03(-0.39%) |
Sep 11, 2018 | 9.016 | 9.061 | 9.016 | 9.061 | 3,446 | +0.01(+0.15%) |
Sep 10, 2018 | 9.142 | 9.142 | 9.048 | 9.048 | 721 | +0.06(+0.70%) |
Sep 07, 2018 | 9.023 | 9.023 | 8.985 | 8.985 | 1,903 | -0.03(-0.35%) |
Sep 06, 2018 | 9.016 | 9.090 | 8.985 | 9.016 | 4,269 | +0.03(+0.35%) |
Sep 05, 2018 | 9.016 | 9.016 | 8.985 | 8.985 | 3,516 | -0.03(-0.35%) |
Sep 04, 2018 | 9.048 | 9.048 | 8.985 | 9.016 | 7,249 | -0.09(-1.04%) |
Aug 31, 2018 | 9.111 | 9.111 | 9.111 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.234 | 9.234 | 9.214 | 9.214 | 1,086 | +0.06(+0.68%) |
Aug 29, 2018 | 9.026 | 9.246 | 9.026 | 9.152 | 15,196 | +0.07(+0.74%) |
Aug 28, 2018 | 9.183 | 9.183 | 9.085 | 9.085 | 1,603 | -0.10(-1.07%) |
Aug 27, 2018 | 9.026 | 9.183 | 9.026 | 9.183 | 9,677 | +0.05(+0.58%) |
Aug 24, 2018 | 9.115 | 9.130 | 9.084 | 9.130 | 2,552 | +0.02(+0.26%) |
Aug 23, 2018 | 9.152 | 9.214 | 9.106 | 9.106 | 4,299 | -0.08(-0.84%) |
Aug 22, 2018 | 9.171 | 9.183 | 9.058 | 9.183 | 5,826 | -0.03(-0.34%) |
Aug 21, 2018 | 9.026 | 9.214 | 9.026 | 9.214 | 8,981 | +0.20(+2.23%) |
Aug 20, 2018 | 9.089 | 9.089 | 9.014 | 9.014 | 3,182 | +0.01(+0.07%) |
Aug 17, 2018 | 8.964 | 9.008 | 8.964 | 9.008 | 1,276 | +0.11(+1.20%) |
Aug 16, 2018 | 8.901 | 8.984 | 8.901 | 8.901 | 4,414 | +0.00(+0.00%) |
Aug 15, 2018 | 9.045 | 9.045 | 8.870 | 8.901 | 1,785 | -0.16(-1.73%) |
Aug 14, 2018 | 9.026 | 9.058 | 9.026 | 9.058 | 3,541 | +0.13(+1.47%) |
Aug 13, 2018 | 8.995 | 8.998 | 8.870 | 8.926 | 5,578 | -0.07(-0.77%) |
Aug 10, 2018 | 9.058 | 9.058 | 8.964 | 8.995 | 6,540 | +0.08(+0.86%) |
Aug 09, 2018 | 8.873 | 8.918 | 8.870 | 8.918 | 8,244 | -0.01(-0.16%) |
Aug 08, 2018 | 8.964 | 8.964 | 8.870 | 8.932 | 23,010 | +0.03(+0.35%) |
Aug 07, 2018 | 8.932 | 8.964 | 8.873 | 8.901 | 10,297 | -0.06(-0.70%) |
Aug 06, 2018 | 8.995 | 9.070 | 8.936 | 8.964 | 3,547 | -0.03(-0.35%) |
Aug 03, 2018 | 8.995 | 8.995 | 8.995 | 8.995 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.914 | 9.089 | 8.870 | 9.089 | 10,259 | +0.13(+1.40%) |
Aug 01, 2018 | 9.026 | 9.026 | 8.870 | 8.964 | 10,990 | +0.09(+1.06%) |
Jul 31, 2018 | 8.932 | 8.932 | 8.838 | 8.870 | 18,759 | -0.13(-1.39%) |
Jul 30, 2018 | 9.026 | 9.026 | 8.995 | 8.995 | 877 | -0.07(-0.73%) |
Jul 27, 2018 | 9.062 | 9.062 | 8.937 | 9.062 | 7,840 | +0.09(+1.05%) |
Jul 26, 2018 | 8.940 | 9.017 | 8.937 | 8.968 | 10,940 | -0.03(-0.35%) |
Jul 25, 2018 | 8.874 | 9.187 | 8.874 | 8.999 | 9,953 | +0.14(+1.59%) |
Jul 24, 2018 | 8.968 | 8.968 | 8.843 | 8.858 | 5,269 | -0.05(-0.53%) |
Jul 23, 2018 | 8.843 | 8.931 | 8.843 | 8.905 | 15,193 | -0.03(-0.35%) |
Jul 20, 2018 | 8.999 | 9.090 | 8.937 | 8.937 | 2,392 | +0.06(+0.70%) |
Jul 19, 2018 | 8.968 | 9.026 | 8.874 | 8.874 | 8,140 | -0.08(-0.88%) |
Jul 18, 2018 | 9.030 | 9.124 | 8.937 | 8.953 | 9,237 | -0.23(-2.54%) |
Jul 17, 2018 | 9.218 | 9.218 | 9.124 | 9.187 | 3,920 | -0.06(-0.67%) |
Jul 16, 2018 | 9.418 | 9.418 | 9.248 | 9.248 | 4,506 | -0.19(-2.00%) |
Jul 13, 2018 | 9.530 | 9.530 | 9.437 | 9.437 | 1,630 | -0.09(-0.98%) |
Jul 12, 2018 | 9.686 | 9.686 | 9.530 | 9.530 | 1,896 | -0.03(-0.33%) |
Jul 11, 2018 | 9.437 | 9.718 | 9.437 | 9.562 | 8,919 | +0.19(+2.00%) |
Jul 10, 2018 | 8.999 | 9.374 | 8.999 | 9.374 | 8,300 | +0.44(+4.90%) |
Jul 09, 2018 | 9.093 | 9.093 | 8.780 | 8.937 | 29,839 | +0.16(+1.78%) |
Jul 06, 2018 | 8.968 | 8.968 | 8.780 | 8.780 | 56,620 | -0.19(-2.09%) |
Jul 05, 2018 | 8.995 | 8.995 | 8.968 | 8.968 | 1,889 | -0.04(-0.49%) |
Jul 03, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.968 | 9.030 | 8.968 | 9.030 | 3,473 | +0.06(+0.70%) |
Jun 29, 2018 | 9.218 | 9.280 | 8.905 | 8.968 | 13,108 | -0.53(-5.59%) |
Jun 28, 2018 | 9.593 | 9.593 | 9.499 | 9.499 | 26,709 | -0.01(-0.14%) |
Jun 27, 2018 | 9.513 | 9.606 | 9.513 | 9.513 | 4,193 | -0.02(-0.26%) |
Jun 26, 2018 | 9.556 | 9.556 | 9.529 | 9.538 | 9,621 | +0.02(+0.26%) |
Jun 25, 2018 | 9.513 | 9.556 | 9.513 | 9.513 | 10,742 | +0.00(+0.00%) |
Jun 22, 2018 | 9.513 | 9.554 | 9.513 | 9.513 | 3,271 | -0.03(-0.33%) |
Jun 21, 2018 | 9.516 | 9.544 | 9.513 | 9.544 | 19,068 | -0.01(-0.10%) |
Jun 20, 2018 | 9.513 | 9.571 | 9.513 | 9.553 | 1,592 | +0.01(+0.10%) |
Jun 19, 2018 | 9.523 | 9.544 | 9.513 | 9.544 | 8,377 | +0.00(+0.00%) |
Jun 18, 2018 | 9.513 | 9.544 | 9.513 | 9.544 | 4,067 | +0.00(+0.00%) |
Jun 15, 2018 | 9.544 | 9.544 | 9.544 | 2,282 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.575 | 9.612 | 9.544 | 9.544 | 929 | -0.04(-0.42%) |
Jun 13, 2018 | 9.606 | 9.606 | 9.516 | 9.584 | 5,547 | -0.02(-0.16%) |
Jun 12, 2018 | 9.541 | 9.606 | 9.513 | 9.600 | 13,223 | +0.06(+0.59%) |
Jun 11, 2018 | 9.603 | 9.603 | 9.544 | 9.544 | 2,293 | -0.02(-0.17%) |
Jun 08, 2018 | 9.544 | 9.560 | 9.544 | 9.560 | 2,184 | -0.05(-0.48%) |
Jun 07, 2018 | 9.513 | 9.606 | 9.513 | 9.606 | 12,603 | +0.03(+0.32%) |
Jun 06, 2018 | 9.575 | 9.575 | 2,859 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.544 | 9.544 | 9.513 | 9.513 | 3,374 | +0.00(+0.00%) |
Jun 04, 2018 | 9.513 | 9.532 | 9.513 | 9.513 | 4,114 | +0.00(+0.00%) |
Jun 01, 2018 | 9.513 | 9.575 | 9.513 | 9.513 | 7,861 | +0.06(+0.66%) |
May 31, 2018 | 9.388 | 9.503 | 9.388 | 9.451 | 6,996 | +0.06(+0.66%) |
May 30, 2018 | 9.298 | 9.388 | 9.298 | 9.388 | 24,270 | +0.16(+1.70%) |
May 29, 2018 | 9.385 | 9.385 | 9.200 | 9.231 | 10,863 | -0.09(-0.99%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.255 | 9.293 | 9.231 | 9.234 | 1,792 | +0.03(+0.37%) |
May 23, 2018 | 9.326 | 9.395 | 9.200 | 9.200 | 3,422 | -0.06(-0.63%) |
May 22, 2018 | 9.262 | 9.262 | 9.200 | 9.259 | 11,801 | +0.03(+0.30%) |
May 21, 2018 | 9.262 | 9.376 | 9.231 | 9.231 | 8,500 | -0.03(-0.33%) |
May 18, 2018 | 9.324 | 9.324 | 9.200 | 9.262 | 10,541 | -0.20(-2.16%) |
May 17, 2018 | 9.416 | 9.487 | 9.416 | 9.467 | 2,634 | +0.08(+0.90%) |
May 16, 2018 | 9.385 | 9.447 | 9.382 | 9.382 | 7,514 | -0.10(-1.06%) |
May 15, 2018 | 9.385 | 9.483 | 9.385 | 9.483 | 1,284 | +0.02(+0.22%) |
May 14, 2018 | 9.385 | 9.463 | 9.385 | 9.463 | 8,680 | +0.08(+0.82%) |
May 11, 2018 | 9.385 | 9.509 | 9.385 | 9.385 | 3,477 | -0.15(-1.62%) |
May 10, 2018 | 9.494 | 9.540 | 9.404 | 9.540 | 3,161 | +0.07(+0.78%) |
May 09, 2018 | 9.416 | 9.509 | 9.416 | 9.466 | 6,521 | +0.02(+0.20%) |
May 08, 2018 | 9.571 | 9.571 | 9.416 | 9.447 | 1,405 | -0.04(-0.43%) |
May 07, 2018 | 9.571 | 9.571 | 9.488 | 9.488 | 1,593 | +0.02(+0.22%) |
May 04, 2018 | 9.416 | 9.552 | 9.416 | 9.467 | 3,996 | -0.10(-1.09%) |
May 03, 2018 | 9.416 | 9.571 | 9.416 | 9.571 | 18,564 | +0.06(+0.65%) |
May 02, 2018 | 9.509 | 9.509 | 9.509 | 9.509 | 821 | +0.00(+0.00%) |
May 01, 2018 | 9.385 | 9.571 | 9.385 | 9.509 | 4,228 | +0.09(+0.98%) |
Apr 30, 2018 | 9.632 | 9.663 | 9.416 | 9.416 | 9,752 | -0.28(-2.87%) |
Apr 27, 2018 | 9.587 | 9.725 | 9.587 | 9.694 | 900 | +0.07(+0.73%) |
Apr 26, 2018 | 9.685 | 9.685 | 9.504 | 9.624 | 14,966 | +0.12(+1.29%) |
Apr 25, 2018 | 9.501 | 9.624 | 9.454 | 9.501 | 6,412 | -0.12(-1.27%) |
Apr 24, 2018 | 9.287 | 9.654 | 9.287 | 9.624 | 7,055 | +0.37(+3.97%) |
Apr 23, 2018 | 9.225 | 9.317 | 9.225 | 9.256 | 10,752 | +0.03(+0.33%) |
Apr 20, 2018 | 9.624 | 9.777 | 9.225 | 9.225 | 26,486 | -0.21(-2.27%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.351 | 9.440 | 12,161 | +0.03(+0.33%) |
Apr 18, 2018 | 9.490 | 9.513 | 9.368 | 9.409 | 27,077 | -0.01(-0.15%) |
Apr 17, 2018 | 9.532 | 9.532 | 9.360 | 9.424 | 14,119 | -0.17(-1.77%) |
Apr 16, 2018 | 9.593 | 9.654 | 9.547 | 9.593 | 8,047 | +0.12(+1.29%) |
Apr 13, 2018 | 9.440 | 9.563 | 9.409 | 9.471 | 8,054 | +0.15(+1.61%) |
Apr 12, 2018 | 9.228 | 9.471 | 9.228 | 9.320 | 6,827 | +0.06(+0.70%) |
Apr 11, 2018 | 9.179 | 9.256 | 9.164 | 9.256 | 9,334 | +0.18(+2.03%) |
Apr 10, 2018 | 9.041 | 9.256 | 9.041 | 9.072 | 14,197 | +0.06(+0.68%) |
Apr 09, 2018 | 9.011 | 9.187 | 8.977 | 9.011 | 5,435 | +0.09(+1.03%) |
Apr 06, 2018 | 8.888 | 8.950 | 8.888 | 8.919 | 1,336 | -0.06(-0.68%) |
Apr 05, 2018 | 8.888 | 9.041 | 8.888 | 8.980 | 10,308 | +0.06(+0.69%) |
Apr 04, 2018 | 8.984 | 8.984 | 8.858 | 8.919 | 4,174 | +0.00(+0.00%) |
Apr 03, 2018 | 9.133 | 9.195 | 8.796 | 8.919 | 30,547 | -0.25(-2.68%) |