Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.55 | 10.56 | 10.53 | 10.54 | 116,746 | -0.01(-0.07%) |
Mar 28, 2019 | 10.54 | 10.56 | 10.50 | 10.55 | 63,149 | +0.04(+0.37%) |
Mar 27, 2019 | 10.49 | 10.53 | 10.48 | 10.51 | 200,059 | +0.01(+0.08%) |
Mar 26, 2019 | 10.49 | 10.51 | 10.47 | 10.50 | 120,459 | +0.02(+0.15%) |
Mar 25, 2019 | 10.52 | 10.52 | 10.46 | 10.49 | 118,731 | +0.02(+0.15%) |
Mar 22, 2019 | 10.53 | 10.54 | 10.46 | 10.47 | 228,889 | -0.05(-0.52%) |
Mar 21, 2019 | 10.46 | 10.54 | 10.46 | 10.53 | 128,716 | +0.09(+0.82%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.38 | 10.44 | 138,328 | +0.06(+0.60%) |
Mar 19, 2019 | 10.36 | 10.39 | 10.34 | 10.38 | 132,683 | +0.03(+0.30%) |
Mar 18, 2019 | 10.34 | 10.39 | 10.28 | 10.35 | 205,660 | +0.05(+0.46%) |
Mar 15, 2019 | 10.40 | 10.40 | 10.28 | 10.30 | 179,659 | -0.09(-0.83%) |
Mar 14, 2019 | 10.42 | 10.42 | 10.36 | 10.39 | 108,460 | -0.00(-0.01%) |
Mar 13, 2019 | 10.41 | 10.44 | 10.38 | 10.39 | 139,691 | +0.00(+0.00%) |
Mar 12, 2019 | 10.39 | 10.46 | 10.38 | 10.39 | 280,070 | +0.01(+0.08%) |
Mar 11, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 100,022 | -0.04(-0.37%) |
Mar 08, 2019 | 10.43 | 10.48 | 10.37 | 10.42 | 235,163 | -0.03(-0.30%) |
Mar 07, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 230,488 | +0.09(+0.90%) |
Mar 06, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 49,419 | +0.05(+0.45%) |
Mar 05, 2019 | 10.29 | 10.31 | 10.26 | 10.31 | 127,446 | +0.03(+0.30%) |
Mar 04, 2019 | 10.26 | 10.29 | 10.24 | 10.28 | 166,018 | +0.02(+0.15%) |
Mar 01, 2019 | 10.27 | 10.27 | 10.20 | 10.26 | 136,397 | +0.04(+0.38%) |
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,901 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,997 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,142 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,269 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,500 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,101 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,671 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,758 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,240 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,725 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,979 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.983 | 10.01 | 115,070 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,028 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,364 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,222 | +0.05(+0.55%) |
Feb 06, 2019 | 9.859 | 9.886 | 9.782 | 9.828 | 387,767 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,263 | -0.05(-0.47%) |
Feb 04, 2019 | 9.952 | 10.02 | 9.863 | 9.867 | 186,526 | -0.08(-0.78%) |
Feb 01, 2019 | 10.01 | 10.09 | 9.867 | 9.945 | 557,347 | -0.04(-0.39%) |
Jan 31, 2019 | 9.999 | 9.999 | 9.937 | 9.983 | 363,285 | +0.03(+0.31%) |
Jan 30, 2019 | 10.01 | 10.04 | 9.945 | 9.952 | 131,977 | -0.06(-0.62%) |
Jan 29, 2019 | 9.991 | 10.04 | 9.976 | 10.01 | 136,464 | +0.03(+0.31%) |
Jan 28, 2019 | 10.01 | 10.01 | 9.945 | 9.983 | 80,086 | -0.05(-0.46%) |
Jan 25, 2019 | 9.991 | 10.03 | 9.976 | 10.03 | 144,626 | +0.03(+0.31%) |
Jan 24, 2019 | 9.945 | 10.04 | 9.945 | 9.999 | 144,390 | +0.05(+0.55%) |
Jan 23, 2019 | 9.898 | 9.945 | 9.886 | 9.945 | 85,797 | +0.04(+0.39%) |
Jan 22, 2019 | 9.875 | 9.929 | 9.859 | 9.906 | 118,330 | +0.01(+0.08%) |
Jan 18, 2019 | 9.983 | 9.999 | 9.828 | 9.898 | 178,944 | -0.09(-0.93%) |
Jan 17, 2019 | 9.952 | 9.991 | 9.952 | 9.991 | 107,809 | +0.05(+0.47%) |
Jan 16, 2019 | 9.914 | 9.960 | 9.852 | 9.945 | 160,002 | +0.04(+0.39%) |
Jan 15, 2019 | 9.960 | 9.991 | 9.875 | 9.906 | 136,881 | -0.08(-0.78%) |
Jan 14, 2019 | 10.01 | 10.04 | 9.960 | 9.983 | 126,459 | -0.02(-0.24%) |
Jan 11, 2019 | 9.992 | 10.01 | 9.946 | 10.01 | 156,556 | +0.02(+0.23%) |
Jan 10, 2019 | 9.892 | 9.985 | 9.884 | 9.985 | 191,018 | +0.10(+1.01%) |
Jan 09, 2019 | 9.823 | 9.884 | 9.776 | 9.884 | 127,048 | +0.10(+1.03%) |
Jan 08, 2019 | 9.799 | 9.823 | 9.784 | 9.784 | 153,086 | -0.02(-0.16%) |
Jan 07, 2019 | 9.753 | 9.799 | 9.738 | 9.799 | 95,993 | +0.08(+0.87%) |
Jan 04, 2019 | 9.714 | 9.738 | 9.645 | 9.714 | 165,240 | +0.00(+0.00%) |
Jan 03, 2019 | 9.622 | 9.714 | 9.595 | 9.714 | 174,236 | +0.12(+1.29%) |
Jan 02, 2019 | 9.406 | 9.591 | 9.406 | 9.591 | 153,616 | +0.19(+1.97%) |
Dec 31, 2018 | 9.375 | 9.444 | 9.367 | 9.406 | 396,576 | +0.04(+0.41%) |
Dec 28, 2018 | 9.267 | 9.398 | 9.267 | 9.367 | 506,736 | +0.08(+0.91%) |
Dec 27, 2018 | 9.244 | 9.313 | 9.221 | 9.282 | 518,667 | +0.04(+0.42%) |
Dec 26, 2018 | 9.321 | 9.360 | 9.221 | 9.244 | 516,386 | -0.08(-0.83%) |
Dec 24, 2018 | 9.344 | 9.344 | 9.282 | 9.321 | 142,689 | -0.01(-0.08%) |
Dec 21, 2018 | 9.298 | 9.444 | 9.290 | 9.329 | 493,905 | -0.02(-0.17%) |
Dec 20, 2018 | 9.483 | 9.522 | 9.306 | 9.344 | 522,909 | -0.12(-1.30%) |
Dec 19, 2018 | 9.552 | 9.591 | 9.444 | 9.468 | 330,306 | -0.11(-1.13%) |
Dec 18, 2018 | 9.452 | 9.606 | 9.452 | 9.576 | 310,348 | +0.08(+0.89%) |
Dec 17, 2018 | 9.545 | 9.552 | 9.466 | 9.491 | 249,455 | -0.04(-0.40%) |
Dec 14, 2018 | 9.576 | 9.576 | 9.506 | 9.529 | 182,088 | -0.05(-0.48%) |
Dec 13, 2018 | 9.653 | 9.660 | 9.537 | 9.576 | 175,898 | -0.07(-0.72%) |
Dec 12, 2018 | 9.691 | 9.722 | 9.614 | 9.645 | 209,352 | -0.04(-0.41%) |
Dec 11, 2018 | 9.739 | 9.763 | 9.669 | 9.685 | 188,779 | -0.05(-0.47%) |
Dec 10, 2018 | 9.815 | 9.877 | 9.716 | 9.731 | 313,562 | -0.05(-0.47%) |
Dec 07, 2018 | 9.808 | 9.823 | 9.762 | 9.777 | 223,690 | -0.02(-0.16%) |
Dec 06, 2018 | 9.731 | 9.823 | 9.731 | 9.792 | 274,475 | +0.07(+0.71%) |
Dec 04, 2018 | 9.631 | 9.723 | 9.631 | 9.723 | 149,474 | +0.08(+0.80%) |
Dec 03, 2018 | 9.593 | 9.654 | 9.531 | 9.646 | 187,755 | +0.09(+0.96%) |
Nov 30, 2018 | 9.539 | 9.570 | 9.500 | 9.554 | 188,665 | +0.00(+0.00%) |
Nov 29, 2018 | 9.454 | 9.567 | 9.454 | 9.554 | 290,040 | +0.11(+1.20%) |
Nov 28, 2018 | 9.332 | 9.447 | 9.301 | 9.441 | 329,752 | +0.15(+1.59%) |
Nov 27, 2018 | 9.370 | 9.370 | 9.293 | 9.293 | 164,831 | -0.06(-0.66%) |
Nov 26, 2018 | 9.332 | 9.378 | 9.270 | 9.355 | 172,422 | +0.07(+0.74%) |
Nov 23, 2018 | 9.285 | 9.301 | 9.262 | 9.285 | 78,773 | +0.00(+0.00%) |
Nov 21, 2018 | 9.285 | 9.285 | 9.285 | 0 | -0.08(-0.82%) | |
Nov 20, 2018 | 9.470 | 9.516 | 9.355 | 9.362 | 203,459 | -0.13(-1.38%) |
Nov 19, 2018 | 9.562 | 9.593 | 9.485 | 9.493 | 86,515 | -0.07(-0.72%) |
Nov 16, 2018 | 9.585 | 9.585 | 9.477 | 9.562 | 201,556 | +0.05(+0.48%) |
Nov 15, 2018 | 9.608 | 9.631 | 9.493 | 9.516 | 120,476 | -0.09(-0.96%) |
Nov 14, 2018 | 9.646 | 9.669 | 9.585 | 9.608 | 146,637 | -0.01(-0.09%) |
Nov 13, 2018 | 9.632 | 9.640 | 9.586 | 9.617 | 115,610 | -0.02(-0.16%) |
Nov 12, 2018 | 9.602 | 9.655 | 9.533 | 9.632 | 169,746 | +0.05(+0.48%) |
Nov 09, 2018 | 9.556 | 9.586 | 9.502 | 9.586 | 113,283 | +0.03(+0.32%) |
Nov 08, 2018 | 9.426 | 9.556 | 9.426 | 9.556 | 170,644 | +0.11(+1.13%) |
Nov 07, 2018 | 9.395 | 9.464 | 9.387 | 9.449 | 157,956 | +0.04(+0.41%) |
Nov 06, 2018 | 9.426 | 9.479 | 9.395 | 9.410 | 102,859 | -0.06(-0.65%) |
Nov 05, 2018 | 9.433 | 9.502 | 9.418 | 9.472 | 173,422 | +0.04(+0.41%) |
Nov 02, 2018 | 9.387 | 9.464 | 9.334 | 9.433 | 236,901 | +0.02(+0.16%) |
Nov 01, 2018 | 9.334 | 9.418 | 9.319 | 9.418 | 193,393 | +0.08(+0.90%) |
Oct 31, 2018 | 9.326 | 9.357 | 9.311 | 9.334 | 207,000 | -0.02(-0.16%) |
Oct 30, 2018 | 9.311 | 9.371 | 9.288 | 9.349 | 108,608 | +0.02(+0.16%) |
Oct 29, 2018 | 9.365 | 9.410 | 9.296 | 9.334 | 102,041 | -0.05(-0.57%) |
Oct 26, 2018 | 9.342 | 9.395 | 9.342 | 9.387 | 89,868 | +0.05(+0.49%) |
Oct 25, 2018 | 9.296 | 9.357 | 9.296 | 9.342 | 186,755 | +0.00(+0.00%) |
Oct 24, 2018 | 9.334 | 9.349 | 9.319 | 9.342 | 142,337 | +0.02(+0.25%) |
Oct 23, 2018 | 9.296 | 9.326 | 9.258 | 9.319 | 94,314 | +0.02(+0.25%) |
Oct 22, 2018 | 9.250 | 9.296 | 9.235 | 9.296 | 110,667 | +0.05(+0.58%) |
Oct 19, 2018 | 9.319 | 9.334 | 9.242 | 9.242 | 124,925 | -0.11(-1.14%) |
Oct 18, 2018 | 9.319 | 9.357 | 9.303 | 9.349 | 91,891 | -0.01(-0.08%) |
Oct 17, 2018 | 9.410 | 9.449 | 9.349 | 9.357 | 130,276 | -0.05(-0.57%) |
Oct 16, 2018 | 9.342 | 9.426 | 9.326 | 9.410 | 167,559 | +0.11(+1.23%) |
Oct 15, 2018 | 9.342 | 9.395 | 9.296 | 9.296 | 119,184 | -0.04(-0.41%) |
Oct 12, 2018 | 9.464 | 9.464 | 9.334 | 9.334 | 129,635 | -0.07(-0.74%) |
Oct 11, 2018 | 9.297 | 9.419 | 9.297 | 9.404 | 278,948 | +0.08(+0.82%) |
Oct 10, 2018 | 9.320 | 9.355 | 9.282 | 9.328 | 174,132 | -0.01(-0.08%) |
Oct 09, 2018 | 9.366 | 9.366 | 9.237 | 9.335 | 237,291 | +0.11(+1.24%) |
Oct 08, 2018 | 9.335 | 9.351 | 9.206 | 9.221 | 137,021 | -0.07(-0.74%) |
Oct 05, 2018 | 9.343 | 9.343 | 9.244 | 9.290 | 230,930 | -0.03(-0.33%) |
Oct 04, 2018 | 9.412 | 9.434 | 9.320 | 9.320 | 190,415 | -0.12(-1.29%) |
Oct 03, 2018 | 9.480 | 9.488 | 9.389 | 9.442 | 231,104 | +0.00(+0.00%) |
Oct 02, 2018 | 9.465 | 9.488 | 9.434 | 9.442 | 161,314 | -0.02(-0.24%) |
Oct 01, 2018 | 9.465 | 9.480 | 9.450 | 9.465 | 123,666 | +0.00(+0.00%) |
Sep 28, 2018 | 9.503 | 9.503 | 9.450 | 9.465 | 95,290 | -0.02(-0.24%) |
Sep 27, 2018 | 9.427 | 9.503 | 9.419 | 9.488 | 158,149 | +0.06(+0.65%) |
Sep 26, 2018 | 9.396 | 9.434 | 9.389 | 9.427 | 176,552 | +0.02(+0.24%) |
Sep 25, 2018 | 9.480 | 9.480 | 9.404 | 9.404 | 140,917 | -0.05(-0.56%) |
Sep 24, 2018 | 9.450 | 9.488 | 9.442 | 9.457 | 133,772 | -0.03(-0.32%) |
Sep 21, 2018 | 9.495 | 9.518 | 9.472 | 9.488 | 164,687 | -0.06(-0.64%) |
Sep 20, 2018 | 9.526 | 9.556 | 9.518 | 9.548 | 100,814 | +0.02(+0.24%) |
Sep 19, 2018 | 9.510 | 9.556 | 9.495 | 9.526 | 218,210 | -0.02(-0.16%) |
Sep 18, 2018 | 9.587 | 9.617 | 9.503 | 9.541 | 250,181 | -0.08(-0.81%) |
Sep 17, 2018 | 9.708 | 9.723 | 9.587 | 9.619 | 262,075 | -0.10(-1.08%) |
Sep 14, 2018 | 9.784 | 9.807 | 9.723 | 9.723 | 138,137 | -0.08(-0.85%) |
Sep 13, 2018 | 9.845 | 9.845 | 9.800 | 9.807 | 91,025 | -0.04(-0.40%) |
Sep 12, 2018 | 9.793 | 9.846 | 9.793 | 9.846 | 45,996 | +0.05(+0.54%) |
Sep 11, 2018 | 9.824 | 9.854 | 9.786 | 9.793 | 99,445 | -0.07(-0.69%) |
Sep 10, 2018 | 9.854 | 9.861 | 9.793 | 9.861 | 109,161 | +0.10(+1.01%) |
Sep 07, 2018 | 9.771 | 9.793 | 9.763 | 9.763 | 96,909 | -0.02(-0.15%) |
Sep 06, 2018 | 9.771 | 9.808 | 9.771 | 9.778 | 66,463 | -0.02(-0.23%) |
Sep 05, 2018 | 9.869 | 9.877 | 9.778 | 9.801 | 324,566 | -0.08(-0.77%) |
Sep 04, 2018 | 9.839 | 9.884 | 9.839 | 9.877 | 74,623 | +0.02(+0.23%) |
Aug 31, 2018 | 9.854 | 9.854 | 9.854 | 0 | +0.03(+0.31%) | |
Aug 30, 2018 | 9.869 | 9.899 | 9.808 | 9.824 | 158,604 | -0.02(-0.23%) |
Aug 29, 2018 | 9.831 | 9.892 | 9.816 | 9.846 | 128,515 | +0.02(+0.15%) |
Aug 28, 2018 | 9.869 | 9.877 | 9.824 | 9.831 | 80,512 | -0.05(-0.46%) |
Aug 27, 2018 | 9.892 | 9.899 | 9.861 | 9.877 | 85,542 | +0.02(+0.15%) |
Aug 24, 2018 | 9.899 | 9.899 | 9.861 | 9.861 | 71,955 | +0.00(+0.00%) |
Aug 23, 2018 | 9.877 | 9.884 | 9.854 | 9.861 | 95,953 | -0.04(-0.38%) |
Aug 22, 2018 | 9.899 | 9.915 | 9.869 | 9.899 | 76,225 | +0.01(+0.08%) |
Aug 21, 2018 | 9.915 | 9.930 | 9.884 | 9.892 | 78,980 | -0.04(-0.40%) |
Aug 20, 2018 | 9.884 | 9.937 | 9.884 | 9.932 | 99,899 | +0.06(+0.56%) |
Aug 17, 2018 | 9.899 | 9.975 | 9.877 | 9.877 | 200,419 | +0.00(+0.00%) |
Aug 16, 2018 | 9.907 | 9.913 | 9.877 | 9.877 | 109,430 | -0.03(-0.31%) |
Aug 15, 2018 | 9.945 | 9.998 | 9.899 | 9.907 | 95,067 | -0.05(-0.46%) |
Aug 14, 2018 | 9.983 | 9.990 | 9.945 | 9.952 | 37,242 | -0.03(-0.31%) |
Aug 13, 2018 | 9.969 | 9.991 | 9.924 | 9.984 | 88,176 | +0.02(+0.23%) |
Aug 10, 2018 | 9.916 | 9.961 | 9.901 | 9.961 | 57,289 | +0.05(+0.46%) |
Aug 09, 2018 | 9.976 | 9.976 | 9.908 | 9.916 | 78,100 | -0.04(-0.38%) |
Aug 08, 2018 | 10.04 | 10.10 | 9.954 | 9.954 | 101,631 | -0.08(-0.75%) |
Aug 07, 2018 | 9.999 | 10.12 | 9.999 | 10.03 | 161,496 | +0.03(+0.30%) |
Aug 06, 2018 | 9.961 | 10.10 | 9.961 | 9.999 | 126,505 | +0.02(+0.15%) |
Aug 03, 2018 | 9.991 | 9.999 | 9.931 | 9.984 | 121,077 | +0.05(+0.53%) |
Aug 02, 2018 | 9.878 | 9.931 | 9.878 | 9.931 | 132,196 | +0.05(+0.46%) |
Aug 01, 2018 | 9.939 | 9.939 | 9.841 | 9.886 | 144,735 | +0.05(+0.46%) |
Jul 31, 2018 | 9.841 | 9.878 | 9.818 | 9.841 | 80,176 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.863 | 9.818 | 9.841 | 48,958 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,601 | -0.05(-0.53%) |
Jul 26, 2018 | 9.878 | 9.893 | 9.856 | 9.893 | 73,412 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.863 | 9.833 | 9.856 | 67,161 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,121 | -0.01(-0.08%) |
Jul 23, 2018 | 9.923 | 9.923 | 9.856 | 9.863 | 86,467 | -0.05(-0.53%) |
Jul 20, 2018 | 9.878 | 9.931 | 9.841 | 9.916 | 153,191 | +0.05(+0.46%) |
Jul 19, 2018 | 9.780 | 9.871 | 9.773 | 9.871 | 105,067 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,735 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,577 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.727 | 53,059 | -0.02(-0.15%) |
Jul 13, 2018 | 9.727 | 9.750 | 9.686 | 9.743 | 107,908 | +0.05(+0.53%) |
Jul 12, 2018 | 9.683 | 9.706 | 9.665 | 9.691 | 75,237 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.683 | 9.661 | 9.668 | 99,785 | +0.00(+0.00%) |
Jul 10, 2018 | 9.638 | 9.721 | 9.638 | 9.668 | 145,515 | +0.02(+0.16%) |
Jul 09, 2018 | 9.698 | 9.698 | 9.646 | 9.653 | 71,742 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,316 | -0.01(-0.08%) |
Jul 05, 2018 | 9.683 | 9.728 | 9.676 | 9.698 | 138,974 | +0.00(+0.00%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.706 | 9.714 | 9.683 | 9.713 | 186,284 | +0.04(+0.39%) |
Jun 29, 2018 | 9.631 | 9.683 | 9.623 | 9.676 | 121,425 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.653 | 9.616 | 9.631 | 126,895 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.638 | 80,046 | +0.00(+0.00%) |
Jun 26, 2018 | 9.638 | 9.638 | 9.488 | 9.638 | 253,223 | -0.01(-0.08%) |
Jun 25, 2018 | 9.668 | 9.668 | 9.639 | 9.646 | 35,582 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.683 | 9.646 | 9.676 | 69,746 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.593 | 9.676 | 117,522 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.593 | 9.608 | 76,298 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.593 | 9.631 | 179,800 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.563 | 9.586 | 133,885 | -0.01(-0.08%) |
Jun 15, 2018 | 9.608 | 9.578 | 9.593 | 156,527 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.608 | 9.608 | 69,270 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,234 | +0.03(+0.31%) |
Jun 12, 2018 | 9.669 | 9.669 | 9.617 | 9.632 | 111,455 | -0.04(-0.39%) |
Jun 11, 2018 | 9.602 | 9.692 | 9.602 | 9.669 | 117,113 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.654 | 125,477 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,453 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,777 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.669 | 81,719 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.613 | 9.632 | 71,891 | -0.04(-0.39%) |
Jun 01, 2018 | 9.654 | 9.669 | 9.636 | 9.669 | 62,476 | +0.02(+0.23%) |
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,053 | +0.03(+0.31%) |
May 30, 2018 | 9.602 | 9.625 | 9.580 | 9.617 | 79,908 | +0.01(+0.08%) |
May 29, 2018 | 9.587 | 9.617 | 9.580 | 9.610 | 100,393 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.542 | 9.587 | 9.527 | 9.550 | 83,734 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.542 | 9.505 | 9.542 | 79,069 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,381 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.519 | 9.475 | 9.498 | 111,649 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,179 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,171 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,602 | -0.04(-0.47%) |
May 15, 2018 | 9.557 | 9.557 | 9.535 | 9.550 | 147,761 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.557 | 9.557 | 110,636 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,554 | +0.00(+0.00%) |
May 10, 2018 | 9.543 | 9.543 | 9.491 | 9.536 | 99,772 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.506 | 9.521 | 98,935 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.558 | 9.514 | 9.529 | 90,125 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.543 | 9.514 | 9.529 | 126,124 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,018 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,854 | +0.07(+0.78%) |
May 02, 2018 | 9.491 | 9.521 | 9.491 | 9.491 | 113,728 | +0.00(+0.00%) |
May 01, 2018 | 9.514 | 9.536 | 9.491 | 9.491 | 132,787 | -0.01(-0.16%) |
Apr 30, 2018 | 9.536 | 9.536 | 9.499 | 9.506 | 79,803 | -0.03(-0.31%) |
Apr 27, 2018 | 9.521 | 9.543 | 9.462 | 9.536 | 211,468 | +0.06(+0.59%) |
Apr 26, 2018 | 9.506 | 9.536 | 9.477 | 9.480 | 92,265 | -0.05(-0.51%) |
Apr 25, 2018 | 9.521 | 9.529 | 9.491 | 9.529 | 100,049 | -0.01(-0.16%) |
Apr 24, 2018 | 9.521 | 9.543 | 9.506 | 9.543 | 120,820 | +0.04(+0.47%) |
Apr 23, 2018 | 9.491 | 9.514 | 9.491 | 9.499 | 78,526 | +0.00(+0.00%) |
Apr 20, 2018 | 9.551 | 9.567 | 9.499 | 9.499 | 143,082 | -0.08(-0.85%) |
Apr 19, 2018 | 9.566 | 9.581 | 9.551 | 9.581 | 128,909 | -0.01(-0.08%) |
Apr 18, 2018 | 9.536 | 9.625 | 9.529 | 9.588 | 198,273 | +0.04(+0.39%) |
Apr 17, 2018 | 9.543 | 9.562 | 9.532 | 9.551 | 84,375 | +0.01(+0.08%) |
Apr 16, 2018 | 9.573 | 9.581 | 9.543 | 9.543 | 116,195 | -0.04(-0.47%) |
Apr 13, 2018 | 9.581 | 9.588 | 9.551 | 9.588 | 128,384 | +0.02(+0.22%) |
Apr 12, 2018 | 9.574 | 9.574 | 9.541 | 9.567 | 158,044 | -0.01(-0.15%) |
Apr 11, 2018 | 9.604 | 9.604 | 9.545 | 9.582 | 147,270 | +0.01(+0.08%) |
Apr 10, 2018 | 9.552 | 9.589 | 9.552 | 9.574 | 108,094 | +0.01(+0.08%) |
Apr 09, 2018 | 9.567 | 9.597 | 9.530 | 9.567 | 122,729 | +0.00(+0.00%) |
Apr 06, 2018 | 9.619 | 9.619 | 9.515 | 9.567 | 339,666 | -0.01(-0.08%) |
Apr 05, 2018 | 9.522 | 9.582 | 9.522 | 9.574 | 136,397 | +0.03(+0.31%) |
Apr 04, 2018 | 9.537 | 9.567 | 9.508 | 9.545 | 116,259 | +0.01(+0.16%) |
Apr 03, 2018 | 9.537 | 9.537 | 9.515 | 9.530 | 127,284 | +0.01(+0.08%) |