Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.515 | 8.572 | 8.465 | 8.483 | 185,020 | +0.03(+0.37%) |
Dec 28, 2018 | 8.307 | 8.477 | 8.307 | 8.452 | 360,846 | +0.16(+1.98%) |
Dec 27, 2018 | 8.181 | 8.288 | 8.055 | 8.288 | 430,312 | +0.09(+1.08%) |
Dec 26, 2018 | 7.809 | 8.212 | 7.809 | 8.200 | 490,421 | +0.40(+5.09%) |
Dec 24, 2018 | 7.758 | 7.897 | 7.758 | 7.802 | 193,106 | -0.10(-1.28%) |
Dec 21, 2018 | 8.206 | 8.288 | 7.884 | 7.903 | 626,090 | -0.29(-3.56%) |
Dec 20, 2018 | 8.476 | 8.476 | 8.076 | 8.195 | 641,941 | -0.33(-3.82%) |
Dec 19, 2018 | 8.564 | 8.657 | 8.473 | 8.520 | 123,144 | -0.09(-1.02%) |
Dec 18, 2018 | 8.620 | 8.682 | 8.545 | 8.607 | 238,243 | +0.04(+0.51%) |
Dec 17, 2018 | 8.870 | 8.892 | 8.476 | 8.564 | 399,965 | -0.32(-3.59%) |
Dec 14, 2018 | 9.083 | 9.102 | 8.864 | 8.883 | 159,382 | -0.22(-2.41%) |
Dec 13, 2018 | 9.070 | 9.102 | 9.058 | 9.102 | 98,380 | +0.01(+0.07%) |
Dec 12, 2018 | 9.102 | 9.116 | 9.039 | 9.095 | 125,430 | +0.08(+0.83%) |
Dec 11, 2018 | 9.164 | 9.164 | 8.970 | 9.020 | 118,257 | +0.03(+0.28%) |
Dec 10, 2018 | 9.114 | 9.140 | 8.902 | 8.995 | 300,241 | -0.14(-1.51%) |
Dec 07, 2018 | 9.252 | 9.296 | 9.114 | 9.133 | 112,702 | -0.08(-0.88%) |
Dec 06, 2018 | 9.258 | 9.289 | 9.064 | 9.214 | 197,117 | -0.15(-1.60%) |
Dec 04, 2018 | 9.571 | 9.571 | 9.289 | 9.364 | 187,358 | -0.20(-2.09%) |
Dec 03, 2018 | 9.577 | 9.602 | 9.496 | 9.565 | 131,398 | +0.13(+1.33%) |
Nov 30, 2018 | 9.421 | 9.458 | 9.389 | 9.439 | 127,090 | +0.08(+0.80%) |
Nov 29, 2018 | 9.421 | 9.421 | 9.264 | 9.364 | 172,957 | -0.02(-0.20%) |
Nov 28, 2018 | 9.233 | 9.383 | 9.183 | 9.383 | 130,130 | +0.19(+2.11%) |
Nov 27, 2018 | 9.220 | 9.252 | 9.170 | 9.189 | 166,959 | -0.04(-0.47%) |
Nov 26, 2018 | 9.220 | 9.289 | 9.170 | 9.233 | 80,370 | +0.06(+0.68%) |
Nov 23, 2018 | 9.183 | 9.202 | 9.170 | 9.170 | 102,471 | -0.01(-0.07%) |
Nov 21, 2018 | 9.177 | 9.177 | 9.177 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 9.315 | 9.364 | 9.178 | 9.190 | 410,287 | -0.22(-2.31%) |
Nov 19, 2018 | 9.433 | 9.453 | 9.327 | 9.408 | 104,221 | -0.01(-0.13%) |
Nov 16, 2018 | 9.501 | 9.513 | 9.420 | 9.420 | 94,689 | -0.06(-0.59%) |
Nov 15, 2018 | 9.451 | 9.538 | 9.389 | 9.476 | 95,548 | +0.00(+0.00%) |
Nov 14, 2018 | 9.656 | 9.720 | 9.464 | 9.476 | 90,039 | -0.12(-1.29%) |
Nov 13, 2018 | 9.656 | 9.746 | 9.600 | 9.600 | 87,272 | -0.06(-0.64%) |
Nov 12, 2018 | 9.712 | 9.731 | 9.631 | 9.662 | 132,680 | -0.05(-0.51%) |
Nov 09, 2018 | 9.718 | 9.762 | 9.656 | 9.712 | 72,466 | -0.07(-0.76%) |
Nov 08, 2018 | 9.787 | 9.787 | 9.737 | 9.787 | 100,303 | +0.00(+0.00%) |
Nov 07, 2018 | 9.737 | 9.811 | 9.656 | 9.787 | 199,719 | +0.14(+1.48%) |
Nov 06, 2018 | 9.582 | 9.675 | 9.581 | 9.644 | 89,607 | +0.09(+0.98%) |
Nov 05, 2018 | 9.538 | 9.563 | 9.520 | 9.551 | 67,162 | +0.04(+0.46%) |
Nov 02, 2018 | 9.532 | 9.594 | 9.433 | 9.507 | 90,341 | -0.02(-0.26%) |
Nov 01, 2018 | 9.426 | 9.532 | 9.385 | 9.532 | 111,993 | +0.14(+1.45%) |
Oct 31, 2018 | 9.240 | 9.395 | 9.215 | 9.395 | 184,799 | +0.27(+2.93%) |
Oct 30, 2018 | 9.141 | 9.228 | 9.103 | 9.128 | 146,389 | -0.05(-0.54%) |
Oct 29, 2018 | 9.439 | 9.520 | 9.072 | 9.178 | 310,337 | -0.19(-1.99%) |
Oct 26, 2018 | 9.470 | 9.470 | 9.315 | 9.364 | 184,548 | -0.17(-1.76%) |
Oct 25, 2018 | 9.600 | 9.600 | 9.507 | 9.532 | 128,114 | -0.04(-0.39%) |
Oct 24, 2018 | 9.687 | 9.740 | 9.501 | 9.569 | 106,097 | -0.15(-1.53%) |
Oct 23, 2018 | 9.675 | 9.737 | 9.575 | 9.718 | 71,721 | -0.07(-0.71%) |
Oct 22, 2018 | 9.905 | 9.930 | 9.782 | 9.788 | 88,609 | -0.12(-1.18%) |
Oct 19, 2018 | 9.930 | 9.979 | 9.862 | 9.905 | 107,499 | -0.01(-0.12%) |
Oct 18, 2018 | 9.967 | 9.967 | 9.831 | 9.917 | 62,031 | -0.05(-0.50%) |
Oct 17, 2018 | 9.960 | 9.979 | 9.846 | 9.967 | 57,859 | +0.06(+0.59%) |
Oct 16, 2018 | 9.868 | 9.960 | 9.831 | 9.908 | 104,562 | +0.08(+0.85%) |
Oct 15, 2018 | 9.782 | 9.837 | 9.764 | 9.825 | 57,451 | +0.06(+0.63%) |
Oct 12, 2018 | 9.806 | 9.825 | 9.708 | 9.763 | 97,770 | +0.09(+0.96%) |
Oct 11, 2018 | 9.775 | 9.849 | 9.652 | 9.671 | 220,875 | -0.20(-2.06%) |
Oct 10, 2018 | 10.15 | 10.15 | 9.856 | 9.874 | 176,911 | -0.29(-2.85%) |
Oct 09, 2018 | 10.20 | 10.21 | 10.10 | 10.16 | 104,755 | +0.07(+0.73%) |
Oct 08, 2018 | 10.13 | 10.16 | 10.03 | 10.09 | 75,829 | -0.06(-0.58%) |
Oct 05, 2018 | 10.21 | 10.24 | 10.04 | 10.15 | 267,207 | -0.11(-1.05%) |
Oct 04, 2018 | 10.31 | 10.33 | 10.18 | 10.26 | 102,432 | -0.05(-0.48%) |
Oct 03, 2018 | 10.34 | 10.36 | 10.31 | 10.31 | 55,525 | -0.01(-0.12%) |
Oct 02, 2018 | 10.29 | 10.32 | 10.26 | 10.32 | 48,384 | +0.05(+0.48%) |
Oct 01, 2018 | 10.31 | 10.33 | 10.27 | 10.27 | 86,351 | +0.00(+0.00%) |
Sep 28, 2018 | 10.25 | 10.27 | 10.21 | 10.27 | 71,503 | +0.02(+0.18%) |
Sep 27, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 72,520 | -0.02(-0.24%) |
Sep 26, 2018 | 10.26 | 10.30 | 10.23 | 10.28 | 60,870 | +0.04(+0.42%) |
Sep 25, 2018 | 10.21 | 10.26 | 10.19 | 10.23 | 72,747 | +0.05(+0.49%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.18 | 10.18 | 54,706 | -0.05(-0.48%) |
Sep 21, 2018 | 10.36 | 10.36 | 10.20 | 10.23 | 134,576 | -0.11(-1.07%) |
Sep 20, 2018 | 10.29 | 10.34 | 10.24 | 10.34 | 60,306 | +0.08(+0.77%) |
Sep 19, 2018 | 10.24 | 10.27 | 10.23 | 10.26 | 101,013 | +0.03(+0.30%) |
Sep 18, 2018 | 10.21 | 10.29 | 10.21 | 10.23 | 73,921 | +0.02(+0.24%) |
Sep 17, 2018 | 10.20 | 10.21 | 10.17 | 10.21 | 70,437 | +0.00(+0.00%) |
Sep 14, 2018 | 10.21 | 10.23 | 10.17 | 10.21 | 75,721 | +0.02(+0.18%) |
Sep 13, 2018 | 10.22 | 10.25 | 10.18 | 10.19 | 63,685 | -0.01(-0.12%) |
Sep 12, 2018 | 10.20 | 10.23 | 10.17 | 10.20 | 55,720 | +0.01(+0.06%) |
Sep 11, 2018 | 10.18 | 10.22 | 10.18 | 10.20 | 77,190 | +0.01(+0.12%) |
Sep 10, 2018 | 10.21 | 10.23 | 10.17 | 10.18 | 66,050 | +0.01(+0.06%) |
Sep 07, 2018 | 10.14 | 10.19 | 10.14 | 10.18 | 77,353 | +0.03(+0.30%) |
Sep 06, 2018 | 10.20 | 10.23 | 10.13 | 10.15 | 55,501 | -0.01(-0.06%) |
Sep 05, 2018 | 10.20 | 10.22 | 10.15 | 10.15 | 104,107 | -0.07(-0.72%) |
Sep 04, 2018 | 10.23 | 10.25 | 10.19 | 10.23 | 110,876 | +0.04(+0.36%) |
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.54%) | |
Aug 30, 2018 | 10.25 | 10.26 | 10.20 | 10.25 | 72,728 | +0.01(+0.06%) |
Aug 29, 2018 | 10.23 | 10.29 | 10.21 | 10.24 | 107,382 | +0.02(+0.24%) |
Aug 28, 2018 | 10.20 | 10.22 | 10.17 | 10.21 | 74,450 | +0.05(+0.48%) |
Aug 27, 2018 | 10.25 | 10.26 | 10.16 | 10.17 | 63,015 | -0.07(-0.72%) |
Aug 24, 2018 | 10.23 | 10.26 | 10.18 | 10.24 | 59,565 | +0.05(+0.48%) |
Aug 23, 2018 | 10.20 | 10.25 | 10.17 | 10.19 | 70,277 | -0.04(-0.37%) |
Aug 22, 2018 | 10.22 | 10.27 | 10.20 | 10.23 | 58,799 | +0.01(+0.12%) |
Aug 21, 2018 | 10.29 | 10.30 | 10.22 | 10.22 | 84,650 | -0.08(-0.77%) |
Aug 20, 2018 | 10.23 | 10.30 | 10.22 | 10.30 | 78,755 | +0.10(+0.96%) |
Aug 17, 2018 | 10.14 | 10.22 | 10.14 | 10.20 | 56,008 | +0.05(+0.48%) |
Aug 16, 2018 | 10.14 | 10.18 | 10.12 | 10.15 | 65,939 | +0.06(+0.56%) |
Aug 15, 2018 | 10.16 | 10.16 | 10.05 | 10.09 | 138,514 | -0.09(-0.85%) |
Aug 14, 2018 | 10.17 | 10.23 | 10.17 | 10.18 | 79,552 | +0.02(+0.18%) |
Aug 13, 2018 | 10.23 | 10.25 | 10.16 | 10.16 | 69,948 | -0.05(-0.48%) |
Aug 10, 2018 | 10.26 | 10.29 | 10.20 | 10.21 | 106,268 | -0.11(-1.06%) |
Aug 09, 2018 | 10.31 | 10.33 | 10.25 | 10.32 | 185,272 | +0.03(+0.30%) |
Aug 08, 2018 | 10.28 | 10.32 | 10.28 | 10.29 | 81,662 | +0.01(+0.06%) |
Aug 07, 2018 | 10.30 | 10.32 | 10.26 | 10.28 | 128,559 | -0.02(-0.24%) |
Aug 06, 2018 | 10.28 | 10.31 | 10.23 | 10.31 | 112,865 | +0.02(+0.18%) |
Aug 03, 2018 | 10.20 | 10.31 | 10.18 | 10.29 | 212,702 | +0.05(+0.54%) |
Aug 02, 2018 | 10.21 | 10.28 | 10.17 | 10.23 | 158,424 | +0.01(+0.12%) |
Aug 01, 2018 | 10.18 | 10.28 | 10.17 | 10.22 | 253,258 | +0.05(+0.54%) |
Jul 31, 2018 | 10.12 | 10.20 | 10.08 | 10.17 | 188,158 | +0.10(+1.03%) |
Jul 30, 2018 | 10.09 | 10.11 | 10.04 | 10.06 | 126,975 | -0.01(-0.06%) |
Jul 27, 2018 | 10.09 | 10.10 | 10.02 | 10.07 | 69,969 | +0.03(+0.30%) |
Jul 26, 2018 | 10.00 | 10.04 | 9.967 | 10.04 | 107,734 | +0.03(+0.30%) |
Jul 25, 2018 | 10.00 | 10.06 | 9.979 | 10.01 | 56,590 | +0.04(+0.37%) |
Jul 24, 2018 | 10.05 | 10.06 | 9.973 | 9.973 | 120,052 | -0.05(-0.55%) |
Jul 23, 2018 | 9.973 | 10.03 | 9.973 | 10.03 | 37,616 | +0.07(+0.66%) |
Jul 20, 2018 | 9.962 | 9.977 | 9.950 | 9.962 | 53,667 | +0.02(+0.24%) |
Jul 19, 2018 | 9.938 | 9.980 | 9.935 | 9.938 | 69,137 | -0.02(-0.18%) |
Jul 18, 2018 | 9.974 | 9.974 | 9.938 | 9.956 | 86,409 | -0.02(-0.24%) |
Jul 17, 2018 | 9.847 | 9.980 | 9.839 | 9.980 | 138,165 | +0.12(+1.23%) |
Jul 16, 2018 | 9.841 | 9.859 | 9.805 | 9.859 | 82,535 | +0.03(+0.31%) |
Jul 13, 2018 | 9.841 | 9.859 | 9.829 | 9.829 | 64,069 | -0.02(-0.25%) |
Jul 12, 2018 | 9.859 | 9.859 | 9.829 | 9.853 | 77,345 | +0.00(+0.00%) |
Jul 11, 2018 | 9.792 | 9.853 | 9.786 | 9.853 | 52,709 | +0.04(+0.37%) |
Jul 10, 2018 | 9.829 | 9.847 | 9.804 | 9.817 | 58,483 | -0.01(-0.12%) |
Jul 09, 2018 | 9.792 | 9.829 | 9.762 | 9.829 | 77,929 | +0.05(+0.49%) |
Jul 06, 2018 | 9.798 | 9.798 | 9.756 | 9.780 | 61,869 | +0.04(+0.37%) |
Jul 05, 2018 | 9.696 | 9.750 | 9.677 | 9.744 | 34,418 | +0.07(+0.69%) |
Jul 03, 2018 | 9.677 | 9.677 | 9.677 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 9.671 | 9.726 | 9.638 | 9.696 | 87,508 | -0.03(-0.31%) |
Jun 29, 2018 | 9.702 | 9.732 | 9.671 | 9.726 | 84,695 | +0.07(+0.75%) |
Jun 28, 2018 | 9.629 | 9.665 | 9.617 | 9.653 | 67,814 | +0.01(+0.13%) |
Jun 27, 2018 | 9.696 | 9.756 | 9.629 | 9.641 | 94,195 | -0.06(-0.62%) |
Jun 26, 2018 | 9.605 | 9.726 | 9.605 | 9.702 | 359,744 | +0.09(+0.94%) |
Jun 25, 2018 | 9.732 | 9.732 | 9.587 | 9.611 | 72,754 | -0.13(-1.37%) |
Jun 22, 2018 | 9.780 | 9.829 | 9.732 | 9.744 | 383,038 | -0.01(-0.06%) |
Jun 21, 2018 | 9.817 | 9.817 | 9.726 | 9.750 | 85,658 | -0.04(-0.44%) |
Jun 20, 2018 | 9.776 | 9.794 | 9.739 | 9.794 | 80,476 | +0.04(+0.37%) |
Jun 19, 2018 | 9.703 | 9.758 | 9.661 | 9.758 | 72,852 | +0.00(+0.00%) |
Jun 18, 2018 | 9.691 | 9.758 | 9.659 | 9.758 | 82,608 | +0.05(+0.50%) |
Jun 15, 2018 | 9.709 | 9.709 | 9.709 | 82,708 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.739 | 9.739 | 9.685 | 9.709 | 85,128 | -0.01(-0.12%) |
Jun 13, 2018 | 9.691 | 9.742 | 9.691 | 9.721 | 73,108 | +0.02(+0.25%) |
Jun 12, 2018 | 9.733 | 9.733 | 9.673 | 9.697 | 115,468 | -0.03(-0.31%) |
Jun 11, 2018 | 9.667 | 9.733 | 9.661 | 9.727 | 98,070 | +0.07(+0.75%) |
Jun 08, 2018 | 9.685 | 9.685 | 9.625 | 9.655 | 87,475 | -0.04(-0.37%) |
Jun 07, 2018 | 9.667 | 9.709 | 9.649 | 9.691 | 113,775 | +0.04(+0.37%) |
Jun 06, 2018 | 9.625 | 9.655 | 91,719 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.655 | 9.667 | 9.607 | 9.661 | 109,080 | +0.03(+0.31%) |
Jun 04, 2018 | 9.637 | 9.661 | 9.619 | 9.631 | 86,651 | +0.02(+0.25%) |
Jun 01, 2018 | 9.613 | 9.661 | 9.589 | 9.607 | 99,476 | +0.02(+0.19%) |
May 31, 2018 | 9.607 | 9.607 | 9.557 | 9.589 | 104,469 | -0.01(-0.06%) |
May 30, 2018 | 9.565 | 9.595 | 9.547 | 9.595 | 65,980 | +0.07(+0.76%) |
May 29, 2018 | 9.577 | 9.610 | 9.499 | 9.523 | 354,193 | -0.08(-0.81%) |
May 25, 2018 | 9.601 | 9.601 | 9.601 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 9.631 | 9.631 | 9.583 | 9.595 | 57,535 | -0.05(-0.56%) |
May 23, 2018 | 9.589 | 9.666 | 9.583 | 9.649 | 382,702 | +0.03(+0.36%) |
May 22, 2018 | 9.615 | 9.650 | 9.603 | 9.615 | 72,343 | +0.01(+0.06%) |
May 21, 2018 | 9.615 | 9.644 | 9.609 | 9.609 | 143,401 | +0.01(+0.12%) |
May 18, 2018 | 9.603 | 9.621 | 9.555 | 9.597 | 244,134 | +0.03(+0.27%) |
May 17, 2018 | 9.561 | 9.597 | 9.549 | 9.571 | 80,202 | -0.00(-0.02%) |
May 16, 2018 | 9.573 | 9.603 | 9.549 | 9.573 | 86,787 | +0.02(+0.25%) |
May 15, 2018 | 9.603 | 9.618 | 9.525 | 9.549 | 134,214 | -0.10(-0.99%) |
May 14, 2018 | 9.591 | 9.644 | 9.585 | 9.644 | 64,275 | +0.09(+0.94%) |
May 11, 2018 | 9.615 | 9.629 | 9.555 | 9.555 | 71,380 | -0.09(-0.93%) |
May 10, 2018 | 9.597 | 9.644 | 9.579 | 9.644 | 63,766 | +0.07(+0.69%) |
May 09, 2018 | 9.519 | 9.579 | 9.504 | 9.579 | 75,131 | +0.10(+1.01%) |
May 08, 2018 | 9.447 | 9.495 | 9.447 | 9.483 | 53,121 | +0.01(+0.06%) |
May 07, 2018 | 9.483 | 9.489 | 9.453 | 9.477 | 47,080 | +0.05(+0.51%) |
May 04, 2018 | 9.358 | 9.468 | 9.352 | 9.430 | 319,618 | +0.06(+0.64%) |
May 03, 2018 | 9.370 | 9.424 | 9.322 | 9.370 | 58,682 | -0.06(-0.63%) |
May 02, 2018 | 9.424 | 9.447 | 9.400 | 9.430 | 78,787 | -0.04(-0.38%) |
May 01, 2018 | 9.424 | 9.465 | 9.376 | 9.465 | 83,110 | +0.07(+0.70%) |
Apr 30, 2018 | 9.483 | 9.483 | 9.388 | 9.400 | 81,038 | -0.05(-0.57%) |
Apr 27, 2018 | 9.400 | 9.453 | 9.400 | 9.453 | 42,136 | +0.06(+0.64%) |
Apr 26, 2018 | 9.364 | 9.418 | 9.316 | 9.394 | 76,380 | +0.11(+1.22%) |
Apr 25, 2018 | 9.310 | 9.328 | 9.275 | 9.280 | 57,603 | -0.07(-0.77%) |
Apr 24, 2018 | 9.483 | 9.483 | 9.340 | 9.352 | 60,158 | -0.07(-0.76%) |
Apr 23, 2018 | 9.412 | 9.424 | 9.388 | 9.424 | 94,380 | +0.06(+0.64%) |
Apr 20, 2018 | 9.447 | 9.471 | 9.364 | 9.364 | 139,605 | -0.13(-1.40%) |
Apr 19, 2018 | 9.490 | 9.508 | 9.455 | 9.496 | 72,657 | -0.01(-0.06%) |
Apr 18, 2018 | 9.473 | 9.502 | 9.455 | 9.502 | 56,705 | +0.04(+0.38%) |
Apr 17, 2018 | 9.485 | 9.496 | 9.455 | 9.467 | 59,608 | +0.01(+0.13%) |
Apr 16, 2018 | 9.425 | 9.461 | 9.406 | 9.455 | 76,868 | +0.08(+0.85%) |
Apr 13, 2018 | 9.407 | 9.455 | 9.367 | 9.375 | 358,563 | -0.01(-0.09%) |
Apr 12, 2018 | 9.396 | 9.434 | 9.349 | 9.384 | 51,749 | +0.01(+0.13%) |
Apr 11, 2018 | 9.330 | 9.402 | 9.301 | 9.372 | 101,669 | +0.05(+0.57%) |
Apr 10, 2018 | 9.319 | 9.378 | 9.295 | 9.319 | 69,939 | +0.03(+0.32%) |
Apr 09, 2018 | 9.301 | 9.372 | 9.283 | 9.289 | 70,746 | -0.01(-0.06%) |
Apr 06, 2018 | 9.384 | 9.437 | 9.247 | 9.295 | 50,025 | -0.12(-1.26%) |
Apr 05, 2018 | 9.366 | 9.425 | 9.324 | 9.413 | 120,983 | +0.12(+1.28%) |
Apr 04, 2018 | 9.117 | 9.307 | 9.117 | 9.295 | 106,071 | +0.11(+1.16%) |
Apr 03, 2018 | 9.117 | 9.211 | 9.105 | 9.188 | 118,487 | +0.03(+0.32%) |
Apr 02, 2018 | 9.271 | 9.277 | 9.070 | 9.158 | 133,394 | -0.08(-0.90%) |
Mar 29, 2018 | 9.241 | 9.241 | 9.241 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.259 | 9.336 | 9.247 | 9.271 | 98,182 | -0.06(-0.64%) |
Mar 27, 2018 | 9.455 | 9.485 | 9.277 | 9.330 | 136,982 | -0.04(-0.44%) |
Mar 26, 2018 | 9.348 | 9.514 | 9.295 | 9.372 | 131,706 | +0.05(+0.57%) |
Mar 23, 2018 | 9.461 | 9.479 | 9.307 | 9.319 | 170,970 | -0.17(-1.81%) |
Mar 22, 2018 | 9.550 | 9.621 | 9.490 | 9.490 | 72,045 | -0.15(-1.60%) |
Mar 21, 2018 | 9.615 | 9.650 | 9.591 | 9.645 | 31,431 | +0.06(+0.67%) |
Mar 20, 2018 | 9.628 | 9.645 | 9.532 | 9.581 | 43,734 | -0.05(-0.55%) |
Mar 19, 2018 | 9.551 | 9.634 | 9.510 | 9.634 | 81,319 | +0.08(+0.80%) |
Mar 16, 2018 | 9.645 | 9.675 | 9.557 | 9.557 | 79,912 | -0.11(-1.10%) |
Mar 15, 2018 | 9.657 | 9.687 | 9.592 | 9.663 | 79,530 | +0.04(+0.37%) |
Mar 14, 2018 | 9.639 | 9.639 | 9.592 | 9.628 | 78,110 | +0.00(+0.00%) |
Mar 13, 2018 | 9.610 | 9.645 | 9.599 | 9.628 | 91,047 | +0.02(+0.25%) |
Mar 12, 2018 | 9.628 | 9.686 | 9.598 | 9.604 | 134,469 | +0.00(+0.00%) |
Mar 09, 2018 | 9.575 | 9.651 | 9.559 | 9.604 | 78,103 | +0.05(+0.55%) |
Mar 08, 2018 | 9.516 | 9.581 | 9.510 | 9.551 | 83,981 | +0.05(+0.56%) |
Mar 07, 2018 | 9.510 | 9.457 | 9.498 | 58,361 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.492 | 9.528 | 9.469 | 9.480 | 65,022 | +0.03(+0.31%) |
Mar 05, 2018 | 9.392 | 9.463 | 9.380 | 9.451 | 77,943 | +0.02(+0.19%) |
Mar 02, 2018 | 9.369 | 9.433 | 9.363 | 9.433 | 73,626 | +0.02(+0.25%) |
Mar 01, 2018 | 9.522 | 9.569 | 9.392 | 9.410 | 75,673 | -0.07(-0.75%) |
Feb 28, 2018 | 9.663 | 9.669 | 9.480 | 9.480 | 93,593 | -0.16(-1.65%) |
Feb 27, 2018 | 9.657 | 9.683 | 9.610 | 9.639 | 83,461 | -0.04(-0.37%) |
Feb 26, 2018 | 9.639 | 9.704 | 9.586 | 9.675 | 165,297 | +0.09(+0.98%) |
Feb 23, 2018 | 9.533 | 9.610 | 9.514 | 9.581 | 110,631 | +0.07(+0.74%) |
Feb 22, 2018 | 9.545 | 9.545 | 9.480 | 9.510 | 114,731 | -0.03(-0.31%) |
Feb 21, 2018 | 9.492 | 9.580 | 9.443 | 9.539 | 108,038 | +0.09(+0.93%) |
Feb 20, 2018 | 9.475 | 9.516 | 9.451 | 9.451 | 85,315 | -0.00(-0.01%) |
Feb 16, 2018 | 9.452 | 9.452 | 9.452 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.517 | 9.517 | 9.400 | 9.417 | 75,850 | -0.05(-0.56%) |
Feb 14, 2018 | 9.288 | 9.476 | 9.271 | 9.470 | 95,443 | +0.16(+1.70%) |
Feb 13, 2018 | 9.224 | 9.323 | 9.183 | 9.312 | 85,178 | +0.08(+0.82%) |
Feb 12, 2018 | 9.171 | 9.264 | 9.102 | 9.236 | 79,805 | +0.17(+1.87%) |
Feb 09, 2018 | 9.376 | 9.376 | 8.940 | 9.066 | 259,213 | -0.21(-2.27%) |
Feb 08, 2018 | 9.417 | 9.417 | 9.201 | 9.277 | 148,530 | -0.15(-1.55%) |
Feb 07, 2018 | 9.446 | 9.534 | 9.411 | 9.423 | 210,071 | -0.06(-0.68%) |
Feb 06, 2018 | 9.019 | 9.522 | 9.013 | 9.487 | 251,511 | +0.22(+2.39%) |
Feb 05, 2018 | 9.552 | 9.552 | 9.066 | 9.265 | 260,088 | -0.35(-3.64%) |
Feb 02, 2018 | 9.686 | 9.686 | 9.598 | 9.616 | 114,984 | -0.07(-0.72%) |
Feb 01, 2018 | 9.651 | 9.715 | 9.622 | 9.686 | 100,630 | +0.05(+0.49%) |
Jan 31, 2018 | 9.657 | 9.710 | 9.639 | 9.639 | 183,402 | +0.04(+0.37%) |
Jan 30, 2018 | 9.651 | 9.680 | 9.588 | 9.604 | 156,533 | -0.12(-1.26%) |
Jan 29, 2018 | 9.733 | 9.768 | 9.710 | 9.727 | 91,706 | +0.01(+0.06%) |
Jan 26, 2018 | 9.756 | 9.786 | 9.710 | 9.721 | 130,768 | -0.02(-0.24%) |
Jan 25, 2018 | 9.797 | 9.808 | 9.745 | 9.745 | 186,888 | +0.02(+0.18%) |
Jan 24, 2018 | 9.827 | 9.867 | 9.721 | 9.727 | 124,572 | -0.08(-0.83%) |
Jan 23, 2018 | 9.815 | 9.851 | 9.797 | 9.809 | 70,838 | -0.01(-0.07%) |
Jan 22, 2018 | 9.804 | 9.851 | 9.799 | 9.816 | 115,523 | +0.01(+0.12%) |
Jan 19, 2018 | 9.816 | 9.862 | 9.793 | 9.804 | 79,692 | -0.01(-0.12%) |
Jan 18, 2018 | 9.851 | 9.874 | 9.793 | 9.816 | 66,262 | -0.01(-0.06%) |
Jan 17, 2018 | 9.909 | 9.921 | 9.816 | 9.822 | 111,082 | -0.08(-0.76%) |
Jan 16, 2018 | 9.990 | 9.990 | 9.874 | 9.897 | 211,145 | -0.06(-0.58%) |
Jan 12, 2018 | 9.955 | 9.955 | 9.955 | 0 | +0.20(+2.09%) | |
Jan 11, 2018 | 9.816 | 9.851 | 9.752 | 9.752 | 167,346 | -0.01(-0.12%) |
Jan 10, 2018 | 9.769 | 9.804 | 9.752 | 9.764 | 109,334 | -0.02(-0.24%) |
Jan 09, 2018 | 9.828 | 9.839 | 9.775 | 9.787 | 141,333 | +0.00(+0.00%) |
Jan 08, 2018 | 9.775 | 9.799 | 9.764 | 9.787 | 107,112 | +0.05(+0.54%) |
Jan 05, 2018 | 9.775 | 9.775 | 9.733 | 9.735 | 71,393 | -0.02(-0.24%) |
Jan 04, 2018 | 9.775 | 9.793 | 9.740 | 9.758 | 79,845 | +0.03(+0.30%) |
Jan 03, 2018 | 9.764 | 9.793 | 9.723 | 9.729 | 81,698 | +0.01(+0.12%) |