Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.392 | 8.413 | 8.392 | 8.399 | 6,250 | -0.04(-0.48%) |
Mar 28, 2019 | 8.722 | 8.722 | 8.423 | 8.439 | 4,156 | +0.05(+0.62%) |
Mar 27, 2019 | 8.606 | 8.606 | 8.368 | 8.387 | 9,388 | -0.09(-1.02%) |
Mar 26, 2019 | 8.050 | 8.473 | 8.050 | 8.473 | 2,584 | +0.02(+0.22%) |
Mar 25, 2019 | 8.507 | 8.507 | 8.407 | 8.455 | 11,006 | -0.06(-0.69%) |
Mar 22, 2019 | 8.493 | 8.513 | 8.454 | 8.513 | 6,042 | -0.01(-0.07%) |
Mar 21, 2019 | 8.242 | 8.519 | 8.242 | 8.519 | 5,051 | +0.23(+2.79%) |
Mar 20, 2019 | 8.275 | 8.308 | 8.231 | 8.288 | 9,868 | +0.06(+0.72%) |
Mar 19, 2019 | 7.739 | 8.235 | 7.739 | 8.229 | 15,240 | +0.62(+8.09%) |
Mar 18, 2019 | 7.567 | 7.613 | 7.567 | 7.613 | 1,213 | +0.02(+0.24%) |
Mar 15, 2019 | 7.585 | 7.613 | 7.567 | 7.594 | 7,250 | +0.03(+0.37%) |
Mar 14, 2019 | 7.745 | 7.745 | 7.567 | 7.567 | 7,969 | -0.18(-2.34%) |
Mar 13, 2019 | 7.793 | 7.793 | 7.748 | 7.748 | 1,335 | -0.06(-0.81%) |
Mar 12, 2019 | 7.944 | 7.944 | 7.679 | 7.811 | 4,921 | +0.20(+2.61%) |
Mar 11, 2019 | 7.580 | 7.626 | 7.580 | 7.613 | 5,356 | +0.03(+0.41%) |
Mar 08, 2019 | 7.626 | 7.646 | 7.582 | 7.582 | 4,078 | -0.03(-0.41%) |
Mar 07, 2019 | 7.679 | 7.679 | 7.613 | 7.613 | 477 | +0.00(+0.00%) |
Mar 06, 2019 | 7.646 | 7.678 | 7.613 | 7.613 | 5,423 | -0.06(-0.78%) |
Mar 05, 2019 | 7.710 | 7.710 | 7.672 | 7.672 | 1,716 | -0.04(-0.50%) |
Mar 04, 2019 | 7.653 | 7.711 | 7.653 | 7.711 | 2,018 | -0.01(-0.19%) |
Mar 01, 2019 | 7.725 | 7.725 | 7.725 | 7.725 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.772 | 7.772 | 7.725 | 7.725 | 537 | -0.07(-0.85%) |
Feb 27, 2019 | 7.616 | 7.831 | 7.586 | 7.792 | 3,129 | -0.11(-1.40%) |
Feb 26, 2019 | 7.922 | 7.922 | 7.892 | 7.902 | 3,176 | -0.01(-0.08%) |
Feb 25, 2019 | 7.889 | 7.944 | 7.793 | 7.909 | 5,666 | -0.01(-0.08%) |
Feb 22, 2019 | 7.778 | 7.916 | 7.778 | 7.916 | 7,160 | +0.07(+0.92%) |
Feb 21, 2019 | 7.803 | 7.853 | 7.751 | 7.844 | 3,217 | +0.17(+2.21%) |
Feb 20, 2019 | 7.607 | 7.674 | 7.607 | 7.674 | 1,272 | +0.06(+0.79%) |
Feb 19, 2019 | 7.620 | 7.673 | 7.614 | 7.614 | 2,542 | +0.02(+0.26%) |
Feb 15, 2019 | 7.666 | 7.666 | 7.574 | 7.594 | 5,637 | -0.06(-0.72%) |
Feb 14, 2019 | 7.868 | 7.922 | 7.649 | 7.649 | 4,051 | -0.28(-3.52%) |
Feb 13, 2019 | 8.017 | 8.017 | 7.926 | 7.928 | 1,458 | -0.14(-1.72%) |
Feb 12, 2019 | 8.067 | 8.067 | 8.067 | 8.067 | 502 | +0.01(+0.16%) |
Feb 11, 2019 | 7.821 | 8.054 | 7.515 | 8.054 | 10,681 | -0.05(-0.65%) |
Feb 08, 2019 | 8.126 | 8.139 | 8.073 | 8.106 | 3,504 | -0.03(-0.40%) |
Feb 07, 2019 | 8.224 | 8.224 | 8.139 | 8.139 | 4,023 | -0.16(-1.90%) |
Feb 06, 2019 | 8.487 | 8.487 | 8.040 | 8.296 | 22,984 | -0.16(-1.86%) |
Feb 05, 2019 | 8.453 | 8.453 | 8.453 | 8.453 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.598 | 8.598 | 8.453 | 8.453 | 4,492 | -0.05(-0.62%) |
Feb 01, 2019 | 8.667 | 8.690 | 8.506 | 8.506 | 7,313 | -0.11(-1.30%) |
Jan 31, 2019 | 8.697 | 8.697 | 8.618 | 8.618 | 1,829 | -0.04(-0.48%) |
Jan 30, 2019 | 8.677 | 8.697 | 8.659 | 8.659 | 3,066 | +0.02(+0.25%) |
Jan 29, 2019 | 8.651 | 8.651 | 8.534 | 8.638 | 4,194 | +0.25(+2.95%) |
Jan 28, 2019 | 8.390 | 8.471 | 8.390 | 8.390 | 2,640 | -0.16(-1.90%) |
Jan 25, 2019 | 8.488 | 8.553 | 8.403 | 8.553 | 4,594 | +0.10(+1.14%) |
Jan 24, 2019 | 8.457 | 8.457 | 8.457 | 8.457 | 1,370 | -0.09(-1.02%) |
Jan 23, 2019 | 8.527 | 8.544 | 8.481 | 8.544 | 2,972 | +0.03(+0.35%) |
Jan 22, 2019 | 8.423 | 8.560 | 8.351 | 8.514 | 5,046 | +0.06(+0.70%) |
Jan 18, 2019 | 8.455 | 8.455 | 8.384 | 8.455 | 7,045 | -0.05(-0.54%) |
Jan 17, 2019 | 8.429 | 8.501 | 8.429 | 8.501 | 692 | +0.03(+0.39%) |
Jan 16, 2019 | 8.619 | 8.622 | 8.468 | 8.468 | 2,741 | +0.07(+0.78%) |
Jan 15, 2019 | 8.455 | 8.553 | 8.397 | 8.403 | 6,287 | +0.14(+1.74%) |
Jan 14, 2019 | 8.135 | 8.339 | 8.135 | 8.259 | 12,920 | +0.18(+2.26%) |
Jan 11, 2019 | 8.043 | 8.077 | 8.041 | 8.077 | 2,144 | -0.56(-6.44%) |
Jan 10, 2019 | 8.031 | 8.632 | 8.031 | 8.632 | 1,577 | +0.61(+7.66%) |
Jan 09, 2019 | 7.959 | 8.018 | 7.959 | 8.018 | 5,440 | +0.07(+0.82%) |
Jan 08, 2019 | 8.240 | 8.240 | 7.848 | 7.953 | 4,706 | -0.35(-4.25%) |
Jan 07, 2019 | 8.351 | 8.351 | 8.305 | 8.305 | 830 | +0.11(+1.35%) |
Jan 04, 2019 | 7.815 | 8.233 | 7.815 | 8.194 | 3,982 | +0.40(+5.20%) |
Jan 03, 2019 | 7.731 | 7.789 | 7.731 | 7.789 | 1,087 | +0.03(+0.45%) |
Jan 02, 2019 | 7.078 | 8.096 | 6.190 | 7.755 | 41,741 | +0.67(+9.47%) |
Dec 31, 2018 | 7.274 | 7.313 | 6.934 | 7.084 | 81,020 | -0.20(-2.78%) |
Dec 28, 2018 | 7.319 | 7.352 | 7.287 | 7.287 | 8,883 | -0.04(-0.50%) |
Dec 27, 2018 | 7.315 | 7.444 | 7.291 | 7.323 | 8,755 | +0.02(+0.34%) |
Dec 26, 2018 | 7.211 | 7.313 | 7.209 | 7.298 | 6,454 | +0.12(+1.60%) |
Dec 24, 2018 | 7.190 | 7.222 | 7.183 | 7.183 | 12,825 | -0.04(-0.54%) |
Dec 21, 2018 | 7.229 | 7.229 | 7.151 | 7.222 | 4,481 | -0.05(-0.62%) |
Dec 20, 2018 | 8.109 | 8.109 | 7.261 | 7.268 | 21,512 | -0.93(-11.37%) |
Dec 19, 2018 | 8.413 | 8.413 | 8.199 | 8.199 | 9,166 | -0.21(-2.54%) |
Dec 18, 2018 | 8.413 | 8.439 | 8.363 | 8.413 | 9,659 | -0.06(-0.70%) |
Dec 17, 2018 | 8.439 | 8.555 | 8.439 | 8.473 | 64,814 | +0.03(+0.32%) |
Dec 14, 2018 | 8.445 | 8.491 | 8.439 | 8.445 | 3,090 | -0.04(-0.50%) |
Dec 13, 2018 | 8.510 | 8.613 | 8.447 | 8.488 | 2,705 | +0.05(+0.58%) |
Dec 12, 2018 | 8.439 | 8.459 | 8.439 | 8.439 | 1,743 | -0.05(-0.54%) |
Dec 11, 2018 | 8.485 | 8.485 | 8.485 | 8.485 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.549 | 8.555 | 8.439 | 8.439 | 6,992 | -0.06(-0.69%) |
Dec 07, 2018 | 8.497 | 8.555 | 8.497 | 8.497 | 6,180 | +0.00(+0.00%) |
Dec 06, 2018 | 8.542 | 8.542 | 8.497 | 8.497 | 6,528 | -0.05(-0.53%) |
Dec 04, 2018 | 8.549 | 8.549 | 8.504 | 8.542 | 2,163 | -0.01(-0.08%) |
Dec 03, 2018 | 8.555 | 8.625 | 8.549 | 8.549 | 5,681 | +0.02(+0.27%) |
Nov 30, 2018 | 8.526 | 8.526 | 8.526 | 8.526 | 309 | -0.00(-0.00%) |
Nov 29, 2018 | 8.542 | 8.542 | 8.526 | 8.526 | 5,881 | +0.01(+0.10%) |
Nov 28, 2018 | 8.498 | 8.529 | 8.498 | 8.518 | 1,869 | +0.02(+0.24%) |
Nov 27, 2018 | 8.498 | 8.556 | 8.498 | 8.498 | 9,098 | -0.01(-0.10%) |
Nov 26, 2018 | 8.538 | 8.547 | 8.506 | 8.506 | 2,274 | -0.08(-0.95%) |
Nov 23, 2018 | 8.588 | 8.588 | 8.588 | 8.588 | 467 | +0.00(+0.00%) |
Nov 21, 2018 | 8.588 | 8.588 | 8.588 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.498 | 8.558 | 8.498 | 8.501 | 11,011 | -0.01(-0.11%) |
Nov 19, 2018 | 8.543 | 8.562 | 8.511 | 8.511 | 4,598 | -0.05(-0.60%) |
Nov 16, 2018 | 8.498 | 8.562 | 8.498 | 8.562 | 1,401 | +0.00(+0.05%) |
Nov 15, 2018 | 8.607 | 8.607 | 8.517 | 8.558 | 4,857 | -0.05(-0.57%) |
Nov 14, 2018 | 8.536 | 8.607 | 8.524 | 8.607 | 5,522 | +0.07(+0.83%) |
Nov 13, 2018 | 8.504 | 8.564 | 8.504 | 8.536 | 3,875 | -0.03(-0.35%) |
Nov 12, 2018 | 8.549 | 8.568 | 8.485 | 8.566 | 34,042 | +0.06(+0.73%) |
Nov 09, 2018 | 8.533 | 8.533 | 8.504 | 8.504 | 622 | +0.00(+0.00%) |
Nov 08, 2018 | 8.601 | 8.601 | 8.504 | 8.504 | 5,352 | -0.10(-1.19%) |
Nov 07, 2018 | 8.601 | 8.607 | 8.595 | 8.607 | 3,077 | +0.10(+1.21%) |
Nov 06, 2018 | 8.602 | 8.602 | 8.504 | 8.504 | 6,415 | -0.07(-0.82%) |
Nov 05, 2018 | 8.562 | 8.620 | 8.562 | 8.575 | 3,311 | +0.07(+0.83%) |
Nov 02, 2018 | 8.607 | 8.671 | 8.504 | 8.504 | 10,119 | -0.12(-1.34%) |
Nov 01, 2018 | 8.498 | 8.620 | 8.498 | 8.620 | 7,293 | +0.12(+1.44%) |
Oct 31, 2018 | 8.568 | 8.607 | 8.463 | 8.498 | 18,724 | -0.09(-1.05%) |
Oct 30, 2018 | 8.581 | 8.642 | 8.568 | 8.588 | 12,005 | +0.02(+0.19%) |
Oct 29, 2018 | 8.636 | 8.636 | 8.572 | 8.572 | 5,123 | -0.01(-0.07%) |
Oct 26, 2018 | 8.572 | 8.604 | 8.572 | 8.578 | 7,531 | +0.01(+0.07%) |
Oct 25, 2018 | 8.610 | 8.629 | 8.572 | 8.572 | 5,742 | +0.00(+0.00%) |
Oct 24, 2018 | 8.667 | 8.667 | 8.572 | 8.572 | 16,224 | -0.10(-1.11%) |
Oct 23, 2018 | 8.725 | 8.757 | 8.572 | 8.668 | 18,805 | -0.24(-2.68%) |
Oct 22, 2018 | 8.846 | 8.935 | 8.846 | 8.907 | 4,263 | +0.07(+0.83%) |
Oct 19, 2018 | 8.655 | 8.897 | 8.655 | 8.833 | 5,962 | +0.22(+2.51%) |
Oct 18, 2018 | 8.973 | 8.973 | 8.559 | 8.616 | 17,763 | -0.36(-3.98%) |
Oct 17, 2018 | 9.004 | 9.050 | 8.973 | 8.973 | 5,490 | -0.01(-0.14%) |
Oct 16, 2018 | 8.986 | 9.018 | 8.986 | 8.986 | 1,363 | +0.03(+0.33%) |
Oct 15, 2018 | 8.956 | 8.956 | 8.956 | 8.956 | 1,391 | -0.05(-0.54%) |
Oct 12, 2018 | 9.031 | 9.031 | 8.973 | 9.005 | 2,667 | +0.07(+0.79%) |
Oct 11, 2018 | 9.101 | 9.101 | 8.934 | 8.934 | 6,221 | -0.18(-1.96%) |
Oct 10, 2018 | 9.113 | 9.113 | 9.107 | 9.113 | 841 | +0.00(+0.00%) |
Oct 09, 2018 | 9.110 | 9.113 | 9.110 | 9.113 | 1,034 | -0.08(-0.84%) |
Oct 08, 2018 | 9.114 | 9.208 | 9.113 | 9.190 | 5,782 | +0.01(+0.07%) |
Oct 05, 2018 | 9.190 | 9.215 | 9.107 | 9.184 | 5,021 | +0.06(+0.63%) |
Oct 04, 2018 | 9.187 | 9.187 | 9.126 | 9.126 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.101 | 9.177 | 9.101 | 9.101 | 3,640 | -0.02(-0.22%) |
Oct 02, 2018 | 9.101 | 9.121 | 9.101 | 9.121 | 1,901 | -0.01(-0.09%) |
Oct 01, 2018 | 9.082 | 9.130 | 9.082 | 9.130 | 5,397 | +0.01(+0.11%) |
Sep 28, 2018 | 9.120 | 9.120 | 9.120 | 9.120 | 470 | +0.04(+0.39%) |
Sep 27, 2018 | 9.085 | 9.085 | 9.085 | 9.085 | 797 | -0.03(-0.31%) |
Sep 26, 2018 | 9.090 | 9.119 | 9.090 | 9.113 | 1,752 | +0.02(+0.25%) |
Sep 25, 2018 | 9.090 | 9.122 | 9.090 | 9.090 | 4,233 | +0.00(+0.00%) |
Sep 24, 2018 | 9.090 | 9.128 | 9.090 | 9.090 | 4,480 | +0.00(+0.00%) |
Sep 21, 2018 | 9.154 | 9.154 | 9.090 | 9.090 | 1,105 | -0.06(-0.66%) |
Sep 20, 2018 | 9.217 | 9.217 | 9.027 | 9.150 | 10,778 | +0.12(+1.37%) |
Sep 19, 2018 | 9.087 | 9.087 | 9.027 | 9.027 | 626 | +0.00(+0.00%) |
Sep 18, 2018 | 9.027 | 9.059 | 9.027 | 9.027 | 931 | -0.03(-0.35%) |
Sep 17, 2018 | 9.027 | 9.059 | 9.027 | 9.058 | 1,411 | +0.03(+0.35%) |
Sep 14, 2018 | 9.027 | 9.059 | 9.027 | 9.027 | 3,946 | -0.04(-0.49%) |
Sep 13, 2018 | 9.059 | 9.071 | 9.059 | 9.071 | 3,499 | +0.00(+0.03%) |
Sep 12, 2018 | 9.070 | 9.087 | 9.059 | 9.069 | 1,780 | -0.04(-0.39%) |
Sep 11, 2018 | 9.059 | 9.104 | 9.059 | 9.104 | 3,430 | +0.01(+0.15%) |
Sep 10, 2018 | 9.185 | 9.185 | 9.090 | 9.090 | 718 | +0.06(+0.70%) |
Sep 07, 2018 | 9.065 | 9.065 | 9.027 | 9.027 | 1,894 | -0.03(-0.35%) |
Sep 06, 2018 | 9.059 | 9.133 | 9.027 | 9.059 | 4,249 | +0.03(+0.35%) |
Sep 05, 2018 | 9.059 | 9.059 | 9.027 | 9.027 | 3,499 | -0.03(-0.35%) |
Sep 04, 2018 | 9.090 | 9.090 | 9.027 | 9.059 | 7,215 | -0.10(-1.04%) |
Aug 31, 2018 | 9.154 | 9.154 | 9.154 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.277 | 9.277 | 9.257 | 9.257 | 1,081 | +0.06(+0.68%) |
Aug 29, 2018 | 9.069 | 9.289 | 9.069 | 9.195 | 15,126 | +0.07(+0.74%) |
Aug 28, 2018 | 9.226 | 9.226 | 9.127 | 9.127 | 1,595 | -0.10(-1.07%) |
Aug 27, 2018 | 9.069 | 9.226 | 9.069 | 9.226 | 9,632 | +0.05(+0.58%) |
Aug 24, 2018 | 9.158 | 9.173 | 9.127 | 9.173 | 2,540 | +0.02(+0.26%) |
Aug 23, 2018 | 9.195 | 9.258 | 9.149 | 9.149 | 4,279 | -0.08(-0.84%) |
Aug 22, 2018 | 9.214 | 9.226 | 9.100 | 9.226 | 5,798 | -0.03(-0.34%) |
Aug 21, 2018 | 9.069 | 9.258 | 9.069 | 9.258 | 8,939 | +0.20(+2.23%) |
Aug 20, 2018 | 9.132 | 9.132 | 9.056 | 9.056 | 3,167 | +0.01(+0.07%) |
Aug 17, 2018 | 9.006 | 9.050 | 9.006 | 9.050 | 1,270 | +0.11(+1.20%) |
Aug 16, 2018 | 8.943 | 9.026 | 8.943 | 8.943 | 4,393 | +0.00(+0.00%) |
Aug 15, 2018 | 9.087 | 9.087 | 8.911 | 8.943 | 1,776 | -0.16(-1.73%) |
Aug 14, 2018 | 9.069 | 9.100 | 9.069 | 9.100 | 3,525 | +0.13(+1.47%) |
Aug 13, 2018 | 9.037 | 9.040 | 8.911 | 8.968 | 5,552 | -0.07(-0.77%) |
Aug 10, 2018 | 9.100 | 9.100 | 9.006 | 9.037 | 6,510 | +0.08(+0.86%) |
Aug 09, 2018 | 8.914 | 8.960 | 8.911 | 8.960 | 8,206 | -0.01(-0.16%) |
Aug 08, 2018 | 9.006 | 9.006 | 8.911 | 8.974 | 22,903 | +0.03(+0.35%) |
Aug 07, 2018 | 8.974 | 9.006 | 8.914 | 8.943 | 10,249 | -0.06(-0.70%) |
Aug 06, 2018 | 9.037 | 9.113 | 8.977 | 9.006 | 3,531 | -0.03(-0.35%) |
Aug 03, 2018 | 9.037 | 9.037 | 9.037 | 9.037 | 635 | -0.09(-1.03%) |
Aug 02, 2018 | 8.955 | 9.132 | 8.911 | 9.132 | 10,211 | +0.13(+1.40%) |
Aug 01, 2018 | 9.069 | 9.069 | 8.911 | 9.006 | 10,938 | +0.09(+1.06%) |
Jul 31, 2018 | 8.974 | 8.974 | 8.880 | 8.911 | 18,671 | -0.13(-1.39%) |
Jul 30, 2018 | 9.069 | 9.069 | 9.037 | 9.037 | 873 | -0.07(-0.73%) |
Jul 27, 2018 | 9.104 | 9.104 | 8.978 | 9.104 | 7,804 | +0.09(+1.05%) |
Jul 26, 2018 | 8.981 | 9.059 | 8.978 | 9.010 | 10,889 | -0.03(-0.35%) |
Jul 25, 2018 | 8.915 | 9.229 | 8.915 | 9.041 | 9,906 | +0.14(+1.59%) |
Jul 24, 2018 | 9.010 | 9.010 | 8.884 | 8.900 | 5,244 | -0.05(-0.53%) |
Jul 23, 2018 | 8.884 | 8.973 | 8.884 | 8.947 | 15,123 | -0.03(-0.35%) |
Jul 20, 2018 | 9.041 | 9.132 | 8.978 | 8.978 | 2,381 | +0.06(+0.70%) |
Jul 19, 2018 | 9.010 | 9.068 | 8.915 | 8.915 | 8,102 | -0.08(-0.88%) |
Jul 18, 2018 | 9.072 | 9.167 | 8.978 | 8.995 | 9,194 | -0.23(-2.54%) |
Jul 17, 2018 | 9.261 | 9.261 | 9.167 | 9.229 | 3,902 | -0.06(-0.67%) |
Jul 16, 2018 | 9.462 | 9.462 | 9.291 | 9.291 | 4,485 | -0.19(-2.00%) |
Jul 13, 2018 | 9.575 | 9.575 | 9.480 | 9.480 | 1,623 | -0.09(-0.98%) |
Jul 12, 2018 | 9.732 | 9.732 | 9.575 | 9.575 | 1,887 | -0.03(-0.33%) |
Jul 11, 2018 | 9.480 | 9.763 | 9.480 | 9.606 | 8,877 | +0.19(+2.00%) |
Jul 10, 2018 | 9.041 | 9.418 | 9.041 | 9.418 | 8,261 | +0.44(+4.90%) |
Jul 09, 2018 | 9.135 | 9.135 | 8.821 | 8.978 | 29,701 | +0.16(+1.78%) |
Jul 06, 2018 | 9.010 | 9.010 | 8.821 | 8.821 | 56,357 | -0.19(-2.09%) |
Jul 05, 2018 | 9.037 | 9.037 | 9.010 | 9.010 | 1,881 | -0.04(-0.49%) |
Jul 03, 2018 | 9.054 | 9.054 | 9.054 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 9.010 | 9.072 | 9.010 | 9.072 | 3,457 | +0.06(+0.70%) |
Jun 29, 2018 | 9.261 | 9.323 | 8.947 | 9.010 | 13,047 | -0.53(-5.59%) |
Jun 28, 2018 | 9.637 | 9.637 | 9.543 | 9.543 | 26,586 | -0.01(-0.14%) |
Jun 27, 2018 | 9.557 | 9.650 | 9.557 | 9.557 | 4,173 | -0.02(-0.26%) |
Jun 26, 2018 | 9.600 | 9.600 | 9.573 | 9.582 | 9,576 | +0.02(+0.26%) |
Jun 25, 2018 | 9.557 | 9.600 | 9.557 | 9.557 | 10,692 | +0.00(+0.00%) |
Jun 22, 2018 | 9.557 | 9.598 | 9.557 | 9.557 | 3,256 | -0.03(-0.33%) |
Jun 21, 2018 | 9.560 | 9.588 | 9.557 | 9.588 | 18,981 | -0.01(-0.10%) |
Jun 20, 2018 | 9.557 | 9.615 | 9.557 | 9.597 | 1,584 | +0.01(+0.10%) |
Jun 19, 2018 | 9.567 | 9.588 | 9.557 | 9.588 | 8,339 | +0.00(+0.00%) |
Jun 18, 2018 | 9.557 | 9.588 | 9.557 | 9.588 | 4,048 | +0.00(+0.00%) |
Jun 15, 2018 | 9.588 | 9.588 | 9.588 | 2,271 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.619 | 9.657 | 9.588 | 9.588 | 925 | -0.04(-0.42%) |
Jun 13, 2018 | 9.650 | 9.650 | 9.560 | 9.629 | 5,521 | -0.02(-0.16%) |
Jun 12, 2018 | 9.585 | 9.650 | 9.557 | 9.644 | 13,163 | +0.06(+0.59%) |
Jun 11, 2018 | 9.647 | 9.647 | 9.588 | 9.588 | 2,282 | -0.02(-0.17%) |
Jun 08, 2018 | 9.588 | 9.605 | 9.588 | 9.605 | 2,174 | -0.05(-0.48%) |
Jun 07, 2018 | 9.557 | 9.650 | 9.557 | 9.650 | 12,545 | +0.03(+0.32%) |
Jun 06, 2018 | 9.619 | 9.619 | 2,846 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.588 | 9.588 | 9.557 | 9.557 | 3,358 | +0.00(+0.00%) |
Jun 04, 2018 | 9.557 | 9.576 | 9.557 | 9.557 | 4,095 | +0.00(+0.00%) |
Jun 01, 2018 | 9.557 | 9.619 | 9.557 | 9.557 | 7,825 | +0.06(+0.66%) |
May 31, 2018 | 9.432 | 9.547 | 9.432 | 9.494 | 6,964 | +0.06(+0.66%) |
May 30, 2018 | 9.341 | 9.432 | 9.341 | 9.432 | 24,158 | +0.16(+1.71%) |
May 29, 2018 | 9.429 | 9.429 | 9.243 | 9.274 | 10,813 | -0.09(-0.99%) |
May 25, 2018 | 9.367 | 9.367 | 9.367 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.298 | 9.336 | 9.274 | 9.277 | 1,784 | +0.03(+0.37%) |
May 23, 2018 | 9.369 | 9.438 | 9.243 | 9.243 | 3,406 | -0.06(-0.63%) |
May 22, 2018 | 9.305 | 9.305 | 9.243 | 9.302 | 11,747 | +0.03(+0.30%) |
May 21, 2018 | 9.305 | 9.419 | 9.274 | 9.274 | 8,461 | -0.03(-0.33%) |
May 18, 2018 | 9.367 | 9.367 | 9.243 | 9.305 | 10,493 | -0.21(-2.16%) |
May 17, 2018 | 9.460 | 9.530 | 9.460 | 9.510 | 2,622 | +0.08(+0.90%) |
May 16, 2018 | 9.429 | 9.491 | 9.426 | 9.426 | 7,480 | -0.10(-1.06%) |
May 15, 2018 | 9.429 | 9.527 | 9.429 | 9.527 | 1,278 | +0.02(+0.22%) |
May 14, 2018 | 9.429 | 9.506 | 9.429 | 9.506 | 8,640 | +0.08(+0.82%) |
May 11, 2018 | 9.429 | 9.553 | 9.429 | 9.429 | 3,461 | -0.16(-1.62%) |
May 10, 2018 | 9.538 | 9.584 | 9.448 | 9.584 | 3,146 | +0.07(+0.78%) |
May 09, 2018 | 9.460 | 9.553 | 9.460 | 9.510 | 6,491 | +0.02(+0.20%) |
May 08, 2018 | 9.615 | 9.615 | 9.460 | 9.491 | 1,399 | -0.04(-0.43%) |
May 07, 2018 | 9.615 | 9.615 | 9.531 | 9.531 | 1,586 | +0.02(+0.22%) |
May 04, 2018 | 9.460 | 9.596 | 9.460 | 9.510 | 3,978 | -0.10(-1.09%) |
May 03, 2018 | 9.460 | 9.615 | 9.460 | 9.615 | 18,479 | +0.06(+0.65%) |
May 02, 2018 | 9.553 | 9.553 | 9.553 | 9.553 | 817 | +0.00(+0.00%) |
May 01, 2018 | 9.429 | 9.615 | 9.429 | 9.553 | 4,209 | +0.09(+0.98%) |
Apr 30, 2018 | 9.677 | 9.708 | 9.460 | 9.460 | 9,707 | -0.28(-2.87%) |
Apr 27, 2018 | 9.631 | 9.770 | 9.631 | 9.739 | 896 | +0.07(+0.73%) |
Apr 26, 2018 | 9.730 | 9.730 | 9.548 | 9.668 | 14,897 | +0.12(+1.29%) |
Apr 25, 2018 | 9.545 | 9.668 | 9.498 | 9.545 | 6,383 | -0.12(-1.27%) |
Apr 24, 2018 | 9.330 | 9.699 | 9.330 | 9.668 | 7,023 | +0.37(+3.97%) |
Apr 23, 2018 | 9.268 | 9.360 | 9.268 | 9.299 | 10,702 | +0.03(+0.33%) |
Apr 20, 2018 | 9.668 | 9.822 | 9.268 | 9.268 | 26,364 | -0.22(-2.27%) |
Apr 19, 2018 | 9.484 | 9.484 | 9.394 | 9.484 | 12,105 | +0.03(+0.33%) |
Apr 18, 2018 | 9.534 | 9.557 | 9.411 | 9.453 | 26,952 | -0.01(-0.15%) |
Apr 17, 2018 | 9.576 | 9.576 | 9.404 | 9.467 | 14,054 | -0.17(-1.77%) |
Apr 16, 2018 | 9.638 | 9.699 | 9.591 | 9.638 | 8,010 | +0.12(+1.29%) |
Apr 13, 2018 | 9.484 | 9.607 | 9.453 | 9.514 | 8,016 | +0.15(+1.61%) |
Apr 12, 2018 | 9.271 | 9.514 | 9.271 | 9.364 | 6,795 | +0.06(+0.70%) |
Apr 11, 2018 | 9.222 | 9.299 | 9.206 | 9.299 | 9,291 | +0.18(+2.03%) |
Apr 10, 2018 | 9.083 | 9.299 | 9.083 | 9.114 | 14,132 | +0.06(+0.68%) |
Apr 09, 2018 | 9.053 | 9.230 | 9.019 | 9.053 | 5,410 | +0.09(+1.03%) |
Apr 06, 2018 | 8.929 | 8.991 | 8.929 | 8.960 | 1,329 | -0.06(-0.68%) |
Apr 05, 2018 | 8.929 | 9.083 | 8.929 | 9.022 | 10,261 | +0.06(+0.69%) |
Apr 04, 2018 | 9.026 | 9.026 | 8.899 | 8.960 | 4,155 | +0.00(+0.00%) |
Apr 03, 2018 | 9.176 | 9.237 | 8.837 | 8.960 | 30,406 | -0.25(-2.68%) |