Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.20 | 10.20 | 10.10 | 10.18 | 1,649,778 | -0.01(-0.11%) |
Apr 29, 2019 | 10.25 | 10.26 | 10.16 | 10.19 | 2,755,957 | -0.05(-0.53%) |
Apr 26, 2019 | 10.17 | 10.26 | 10.12 | 10.24 | 2,003,608 | +0.12(+1.18%) |
Apr 25, 2019 | 10.13 | 10.17 | 10.03 | 10.12 | 2,228,403 | +0.04(+0.38%) |
Apr 24, 2019 | 9.996 | 10.13 | 9.996 | 10.08 | 2,374,669 | +0.08(+0.76%) |
Apr 23, 2019 | 10.03 | 10.07 | 10.00 | 10.01 | 1,634,444 | -0.01(-0.05%) |
Apr 22, 2019 | 10.02 | 10.05 | 9.969 | 10.01 | 1,215,189 | -0.02(-0.22%) |
Apr 18, 2019 | 10.03 | 10.04 | 10.00 | 10.03 | 847,744 | -0.01(-0.11%) |
Apr 17, 2019 | 9.991 | 10.06 | 9.974 | 10.04 | 1,120,416 | +0.05(+0.49%) |
Apr 16, 2019 | 10.09 | 10.10 | 9.960 | 9.996 | 3,191,922 | -0.06(-0.59%) |
Apr 15, 2019 | 10.10 | 10.10 | 10.03 | 10.06 | 1,023,223 | -0.04(-0.43%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.04 | 10.10 | 1,094,534 | +0.04(+0.43%) |
Apr 11, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 945,594 | +0.04(+0.43%) |
Apr 10, 2019 | 9.964 | 10.02 | 9.961 | 10.01 | 1,138,121 | +0.07(+0.71%) |
Apr 09, 2019 | 9.991 | 10.03 | 9.931 | 9.942 | 1,822,792 | -0.08(-0.81%) |
Apr 08, 2019 | 9.996 | 10.02 | 9.980 | 10.02 | 1,500,153 | +0.01(+0.11%) |
Apr 05, 2019 | 9.969 | 10.01 | 9.953 | 10.01 | 1,689,595 | +0.05(+0.49%) |
Apr 04, 2019 | 9.931 | 9.969 | 9.915 | 9.964 | 843,329 | +0.05(+0.49%) |
Apr 03, 2019 | 9.958 | 9.964 | 9.901 | 9.915 | 1,302,010 | -0.01(-0.11%) |
Apr 02, 2019 | 9.974 | 9.974 | 9.909 | 9.925 | 1,013,206 | -0.04(-0.38%) |
Apr 01, 2019 | 9.909 | 9.964 | 9.898 | 9.964 | 1,318,609 | +0.08(+0.82%) |
Mar 29, 2019 | 9.953 | 9.958 | 9.860 | 9.882 | 2,654,841 | -0.02(-0.22%) |
Mar 28, 2019 | 9.833 | 9.904 | 9.817 | 9.904 | 1,684,430 | +0.10(+1.00%) |
Mar 27, 2019 | 9.822 | 9.854 | 9.795 | 9.806 | 1,908,554 | -0.01(-0.05%) |
Mar 26, 2019 | 9.758 | 9.827 | 9.737 | 9.811 | 1,968,764 | +0.10(+1.04%) |
Mar 25, 2019 | 9.727 | 9.795 | 9.690 | 9.711 | 2,108,250 | -0.01(-0.11%) |
Mar 22, 2019 | 9.737 | 9.774 | 9.716 | 9.721 | 1,845,948 | -0.04(-0.38%) |
Mar 21, 2019 | 9.695 | 9.825 | 9.695 | 9.758 | 1,820,476 | +0.07(+0.77%) |
Mar 20, 2019 | 9.743 | 9.798 | 9.684 | 9.684 | 2,744,921 | -0.08(-0.81%) |
Mar 19, 2019 | 9.870 | 9.875 | 9.753 | 9.764 | 1,387,471 | -0.07(-0.70%) |
Mar 18, 2019 | 9.764 | 9.859 | 9.737 | 9.833 | 2,149,168 | +0.07(+0.70%) |
Mar 15, 2019 | 9.753 | 9.764 | 9.690 | 9.764 | 3,540,239 | +0.02(+0.16%) |
Mar 14, 2019 | 9.716 | 9.766 | 9.716 | 9.748 | 1,543,000 | +0.01(+0.11%) |
Mar 13, 2019 | 9.679 | 9.769 | 9.652 | 9.737 | 1,653,287 | +0.09(+0.93%) |
Mar 12, 2019 | 9.658 | 9.690 | 9.637 | 9.647 | 1,502,088 | +0.01(+0.05%) |
Mar 11, 2019 | 9.562 | 9.658 | 9.525 | 9.642 | 1,353,591 | +0.12(+1.28%) |
Mar 08, 2019 | 9.510 | 9.557 | 9.478 | 9.520 | 1,355,093 | -0.02(-0.17%) |
Mar 07, 2019 | 9.562 | 9.613 | 9.531 | 9.536 | 981,142 | -0.03(-0.33%) |
Mar 06, 2019 | 9.658 | 9.690 | 9.547 | 9.568 | 1,636,959 | -0.08(-0.82%) |
Mar 05, 2019 | 9.615 | 9.679 | 9.605 | 9.647 | 1,078,425 | +0.02(+0.22%) |
Mar 04, 2019 | 9.589 | 9.642 | 9.557 | 9.626 | 1,685,025 | +0.05(+0.50%) |
Mar 01, 2019 | 9.652 | 9.652 | 9.544 | 9.578 | 1,505,428 | -0.04(-0.39%) |
Feb 28, 2019 | 9.600 | 9.716 | 9.586 | 9.615 | 2,064,749 | +0.02(+0.17%) |
Feb 27, 2019 | 9.568 | 9.610 | 9.494 | 9.600 | 1,005,080 | +0.03(+0.28%) |
Feb 26, 2019 | 9.578 | 9.610 | 9.552 | 9.573 | 1,002,978 | -0.01(-0.06%) |
Feb 25, 2019 | 9.647 | 9.663 | 9.541 | 9.578 | 1,815,292 | -0.03(-0.28%) |
Feb 22, 2019 | 9.568 | 9.621 | 9.557 | 9.605 | 1,715,443 | +0.05(+0.50%) |
Feb 21, 2019 | 9.552 | 9.584 | 9.536 | 9.557 | 1,285,549 | +0.00(+0.00%) |
Feb 20, 2019 | 9.494 | 9.557 | 9.446 | 9.557 | 1,492,375 | +0.04(+0.39%) |
Feb 19, 2019 | 9.478 | 9.562 | 9.478 | 9.520 | 2,583,772 | +0.04(+0.45%) |
Feb 15, 2019 | 9.499 | 9.525 | 9.430 | 9.478 | 3,003,490 | +0.00(+0.00%) |
Feb 14, 2019 | 9.557 | 9.647 | 9.425 | 9.478 | 4,793,389 | -0.26(-2.72%) |
Feb 13, 2019 | 9.764 | 9.790 | 9.695 | 9.743 | 2,005,847 | -0.01(-0.11%) |
Feb 12, 2019 | 9.774 | 9.801 | 9.740 | 9.753 | 1,997,255 | -0.02(-0.16%) |
Feb 11, 2019 | 9.790 | 9.790 | 9.721 | 9.769 | 1,567,499 | +0.00(+0.00%) |
Feb 08, 2019 | 9.758 | 9.777 | 9.658 | 9.769 | 1,970,975 | -0.01(-0.05%) |
Feb 07, 2019 | 9.711 | 9.795 | 9.711 | 9.774 | 2,039,565 | +0.04(+0.44%) |
Feb 06, 2019 | 9.743 | 9.753 | 9.658 | 9.732 | 1,460,777 | -0.01(-0.11%) |
Feb 05, 2019 | 9.716 | 9.748 | 9.674 | 9.743 | 1,279,302 | +0.03(+0.27%) |
Feb 04, 2019 | 9.600 | 9.716 | 9.562 | 9.716 | 1,561,499 | +0.13(+1.33%) |
Feb 01, 2019 | 9.637 | 9.642 | 9.515 | 9.589 | 1,793,066 | -0.05(-0.49%) |
Jan 31, 2019 | 9.525 | 9.637 | 9.499 | 9.637 | 2,472,341 | +0.10(+1.05%) |
Jan 30, 2019 | 9.478 | 9.568 | 9.425 | 9.536 | 1,328,151 | +0.07(+0.73%) |
Jan 29, 2019 | 9.414 | 9.483 | 9.414 | 9.467 | 1,077,936 | +0.06(+0.62%) |
Jan 28, 2019 | 9.398 | 9.435 | 9.367 | 9.409 | 1,666,694 | +0.01(+0.06%) |
Jan 25, 2019 | 9.409 | 9.420 | 9.351 | 9.404 | 1,272,370 | +0.03(+0.28%) |
Jan 24, 2019 | 9.340 | 9.393 | 9.308 | 9.377 | 1,327,600 | +0.04(+0.40%) |
Jan 23, 2019 | 9.319 | 9.356 | 9.277 | 9.340 | 1,216,733 | +0.04(+0.40%) |
Jan 22, 2019 | 9.382 | 9.404 | 9.245 | 9.303 | 2,361,950 | -0.10(-1.07%) |
Jan 18, 2019 | 9.425 | 9.472 | 9.345 | 9.404 | 1,733,008 | -0.01(-0.06%) |
Jan 17, 2019 | 9.335 | 9.409 | 9.314 | 9.409 | 2,182,927 | +0.05(+0.51%) |
Jan 16, 2019 | 9.409 | 9.425 | 9.330 | 9.361 | 2,058,623 | +0.08(+0.91%) |
Jan 15, 2019 | 9.218 | 9.298 | 9.208 | 9.277 | 1,775,825 | +0.05(+0.57%) |
Jan 14, 2019 | 9.213 | 9.292 | 9.205 | 9.224 | 1,681,525 | -0.01(-0.06%) |
Jan 11, 2019 | 9.192 | 9.247 | 9.160 | 9.229 | 1,875,788 | +0.05(+0.52%) |
Jan 10, 2019 | 9.224 | 9.261 | 9.144 | 9.181 | 1,762,213 | -0.08(-0.91%) |
Jan 09, 2019 | 9.234 | 9.271 | 9.179 | 9.266 | 2,991,316 | +0.08(+0.86%) |
Jan 08, 2019 | 9.155 | 9.192 | 9.107 | 9.187 | 2,642,238 | +0.12(+1.34%) |
Jan 07, 2019 | 9.038 | 9.171 | 8.993 | 9.065 | 3,347,916 | +0.07(+0.77%) |
Jan 04, 2019 | 8.922 | 9.046 | 8.901 | 8.996 | 1,761,715 | +0.14(+1.55%) |
Jan 03, 2019 | 8.895 | 9.001 | 8.858 | 8.858 | 2,843,485 | -0.04(-0.42%) |
Jan 02, 2019 | 8.747 | 8.906 | 8.699 | 8.895 | 2,073,469 | +0.07(+0.84%) |
Dec 31, 2018 | 8.911 | 8.930 | 8.747 | 8.821 | 3,340,422 | -0.09(-1.01%) |
Dec 28, 2018 | 8.969 | 9.028 | 8.871 | 8.911 | 3,409,168 | +0.00(+0.00%) |
Dec 27, 2018 | 8.932 | 8.958 | 8.741 | 8.911 | 3,869,413 | -0.09(-0.97%) |
Dec 26, 2018 | 8.592 | 9.009 | 8.576 | 8.999 | 2,663,376 | +0.41(+4.74%) |
Dec 24, 2018 | 8.643 | 8.679 | 8.458 | 8.592 | 2,390,390 | -0.10(-1.19%) |
Dec 21, 2018 | 8.731 | 8.896 | 8.641 | 8.695 | 7,473,850 | -0.01(-0.06%) |
Dec 20, 2018 | 9.195 | 9.220 | 8.672 | 8.700 | 6,662,669 | -0.51(-5.54%) |
Dec 19, 2018 | 9.344 | 9.375 | 9.190 | 9.210 | 3,115,095 | -0.11(-1.22%) |
Dec 18, 2018 | 9.354 | 9.468 | 9.298 | 9.324 | 2,860,660 | +0.02(+0.22%) |
Dec 17, 2018 | 9.607 | 9.628 | 9.267 | 9.303 | 4,262,077 | -0.31(-3.27%) |
Dec 14, 2018 | 9.612 | 9.756 | 9.589 | 9.617 | 1,396,205 | +0.00(+0.00%) |
Dec 13, 2018 | 9.653 | 9.715 | 9.612 | 9.617 | 1,947,011 | -0.03(-0.27%) |
Dec 12, 2018 | 9.659 | 9.710 | 9.607 | 9.643 | 1,435,887 | +0.05(+0.48%) |
Dec 11, 2018 | 9.576 | 9.643 | 9.576 | 9.597 | 1,713,894 | +0.06(+0.59%) |
Dec 10, 2018 | 9.664 | 9.664 | 9.514 | 9.540 | 2,109,909 | -0.09(-0.96%) |
Dec 07, 2018 | 9.731 | 9.741 | 9.602 | 9.633 | 2,114,874 | -0.10(-1.01%) |
Dec 06, 2018 | 9.689 | 9.736 | 9.622 | 9.731 | 2,834,799 | -0.04(-0.37%) |
Dec 04, 2018 | 9.844 | 9.890 | 9.751 | 9.767 | 2,586,743 | -0.08(-0.79%) |
Dec 03, 2018 | 9.782 | 9.860 | 9.705 | 9.844 | 3,013,475 | +0.08(+0.84%) |
Nov 30, 2018 | 9.803 | 9.823 | 9.695 | 9.762 | 2,720,621 | -0.05(-0.53%) |
Nov 29, 2018 | 9.772 | 9.839 | 9.720 | 9.813 | 2,274,120 | -0.01(-0.10%) |
Nov 28, 2018 | 9.689 | 9.849 | 9.653 | 9.823 | 3,267,857 | +0.14(+1.44%) |
Nov 27, 2018 | 9.622 | 9.700 | 9.617 | 9.684 | 2,086,312 | +0.06(+0.64%) |
Nov 26, 2018 | 9.571 | 9.628 | 9.540 | 9.622 | 1,322,281 | +0.08(+0.86%) |
Nov 23, 2018 | 9.504 | 9.581 | 9.463 | 9.540 | 682,580 | +0.02(+0.22%) |
Nov 21, 2018 | 9.519 | 9.519 | 9.519 | 0 | +0.06(+0.65%) | |
Nov 20, 2018 | 9.514 | 9.555 | 9.432 | 9.458 | 1,954,654 | -0.08(-0.81%) |
Nov 19, 2018 | 9.586 | 9.622 | 9.519 | 9.535 | 1,643,459 | -0.05(-0.54%) |
Nov 16, 2018 | 9.535 | 9.612 | 9.483 | 9.586 | 2,002,339 | +0.03(+0.27%) |
Nov 15, 2018 | 9.540 | 9.566 | 9.473 | 9.561 | 2,958,954 | -0.01(-0.05%) |
Nov 14, 2018 | 9.762 | 9.762 | 9.519 | 9.566 | 2,110,291 | -0.18(-1.85%) |
Nov 13, 2018 | 9.700 | 9.782 | 9.679 | 9.746 | 2,671,040 | +0.07(+0.75%) |
Nov 12, 2018 | 9.751 | 9.793 | 9.666 | 9.674 | 1,215,552 | -0.07(-0.69%) |
Nov 09, 2018 | 9.689 | 9.762 | 9.659 | 9.741 | 899,694 | +0.05(+0.53%) |
Nov 08, 2018 | 9.700 | 9.736 | 9.648 | 9.689 | 1,093,116 | -0.01(-0.11%) |
Nov 07, 2018 | 9.679 | 9.715 | 9.602 | 9.700 | 1,308,028 | +0.04(+0.43%) |
Nov 06, 2018 | 9.622 | 9.664 | 9.581 | 9.659 | 1,455,188 | +0.04(+0.37%) |
Nov 05, 2018 | 9.648 | 9.684 | 9.592 | 9.622 | 1,245,249 | -0.02(-0.16%) |
Nov 02, 2018 | 9.617 | 9.648 | 9.545 | 9.638 | 1,293,177 | +0.05(+0.54%) |
Nov 01, 2018 | 9.653 | 9.659 | 9.514 | 9.586 | 1,815,742 | -0.06(-0.59%) |
Oct 31, 2018 | 9.592 | 9.715 | 9.576 | 9.643 | 2,872,618 | +0.08(+0.86%) |
Oct 30, 2018 | 9.421 | 9.571 | 9.406 | 9.561 | 1,950,511 | +0.15(+1.59%) |
Oct 29, 2018 | 9.478 | 9.545 | 9.344 | 9.411 | 1,886,949 | -0.03(-0.27%) |
Oct 26, 2018 | 9.566 | 9.597 | 9.354 | 9.437 | 2,453,836 | -0.18(-1.88%) |
Oct 25, 2018 | 9.509 | 9.659 | 9.452 | 9.617 | 1,930,261 | +0.09(+0.97%) |
Oct 24, 2018 | 9.509 | 9.599 | 9.478 | 9.525 | 2,772,226 | -0.02(-0.16%) |
Oct 23, 2018 | 9.638 | 9.669 | 9.509 | 9.540 | 1,992,297 | -0.14(-1.44%) |
Oct 22, 2018 | 9.586 | 9.714 | 9.581 | 9.679 | 1,973,564 | +0.11(+1.13%) |
Oct 19, 2018 | 9.628 | 9.653 | 9.545 | 9.571 | 1,967,997 | -0.08(-0.85%) |
Oct 18, 2018 | 9.741 | 9.744 | 9.630 | 9.653 | 1,110,974 | -0.07(-0.74%) |
Oct 17, 2018 | 9.710 | 9.741 | 9.669 | 9.726 | 1,236,454 | +0.02(+0.16%) |
Oct 16, 2018 | 9.628 | 9.746 | 9.592 | 9.710 | 1,678,735 | +0.10(+1.02%) |
Oct 15, 2018 | 9.494 | 9.659 | 9.458 | 9.612 | 1,567,624 | +0.13(+1.36%) |
Oct 12, 2018 | 9.535 | 9.548 | 9.421 | 9.483 | 2,218,290 | +0.02(+0.16%) |
Oct 11, 2018 | 9.602 | 9.643 | 9.396 | 9.468 | 3,637,058 | -0.15(-1.55%) |
Oct 10, 2018 | 9.736 | 9.782 | 9.617 | 9.617 | 1,845,633 | -0.09(-0.96%) |
Oct 09, 2018 | 9.689 | 9.746 | 9.664 | 9.710 | 1,683,628 | -0.01(-0.05%) |
Oct 08, 2018 | 9.617 | 9.736 | 9.617 | 9.715 | 955,950 | +0.09(+0.91%) |
Oct 05, 2018 | 9.638 | 9.664 | 9.566 | 9.628 | 1,775,136 | +0.01(+0.11%) |
Oct 04, 2018 | 9.715 | 9.736 | 9.558 | 9.617 | 2,199,694 | -0.12(-1.22%) |
Oct 03, 2018 | 9.664 | 9.782 | 9.643 | 9.736 | 3,228,218 | +0.12(+1.23%) |
Oct 02, 2018 | 9.617 | 9.625 | 9.406 | 9.617 | 4,238,534 | -0.01(-0.05%) |
Oct 01, 2018 | 9.726 | 9.738 | 9.617 | 9.622 | 1,947,182 | -0.10(-1.06%) |
Sep 28, 2018 | 9.700 | 9.736 | 9.695 | 9.726 | 1,805,792 | +0.01(+0.05%) |
Sep 27, 2018 | 9.695 | 9.772 | 9.664 | 9.720 | 1,277,785 | +0.03(+0.32%) |
Sep 26, 2018 | 9.760 | 9.760 | 9.674 | 9.689 | 2,236,913 | -0.05(-0.52%) |
Sep 25, 2018 | 9.750 | 9.750 | 9.694 | 9.740 | 1,539,706 | +0.01(+0.10%) |
Sep 24, 2018 | 9.760 | 9.770 | 9.649 | 9.730 | 1,791,841 | -0.02(-0.15%) |
Sep 21, 2018 | 9.674 | 9.755 | 9.649 | 9.745 | 4,445,151 | +0.08(+0.78%) |
Sep 20, 2018 | 9.659 | 9.669 | 9.569 | 9.669 | 1,689,113 | +0.03(+0.31%) |
Sep 19, 2018 | 9.740 | 9.750 | 9.637 | 9.639 | 1,944,077 | -0.10(-0.98%) |
Sep 18, 2018 | 9.750 | 9.757 | 9.694 | 9.735 | 1,728,472 | -0.02(-0.21%) |
Sep 17, 2018 | 9.805 | 9.805 | 9.725 | 9.755 | 1,752,287 | -0.04(-0.41%) |
Sep 14, 2018 | 9.800 | 9.840 | 9.745 | 9.795 | 1,308,321 | -0.01(-0.05%) |
Sep 13, 2018 | 9.755 | 9.805 | 9.720 | 9.800 | 1,145,357 | +0.07(+0.72%) |
Sep 12, 2018 | 9.765 | 9.778 | 9.694 | 9.730 | 1,301,741 | -0.05(-0.51%) |
Sep 11, 2018 | 9.750 | 9.805 | 9.750 | 9.780 | 995,063 | +0.01(+0.05%) |
Sep 10, 2018 | 9.750 | 9.775 | 9.735 | 9.775 | 1,457,853 | +0.05(+0.52%) |
Sep 07, 2018 | 9.760 | 9.765 | 9.705 | 9.725 | 1,624,170 | -0.04(-0.36%) |
Sep 06, 2018 | 9.835 | 9.835 | 9.752 | 9.760 | 2,236,225 | -0.06(-0.61%) |
Sep 05, 2018 | 9.785 | 9.830 | 9.762 | 9.820 | 1,670,033 | +0.05(+0.51%) |
Sep 04, 2018 | 9.775 | 9.845 | 9.740 | 9.770 | 1,702,401 | -0.01(-0.05%) |
Aug 31, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.02(+0.15%) | |
Aug 30, 2018 | 9.775 | 9.800 | 9.750 | 9.760 | 1,123,840 | -0.02(-0.15%) |
Aug 29, 2018 | 9.750 | 9.810 | 9.750 | 9.775 | 986,516 | +0.04(+0.41%) |
Aug 28, 2018 | 9.775 | 9.790 | 9.710 | 9.735 | 1,145,832 | -0.04(-0.41%) |
Aug 27, 2018 | 9.750 | 9.800 | 9.735 | 9.775 | 1,322,545 | +0.04(+0.41%) |
Aug 24, 2018 | 9.755 | 9.755 | 9.720 | 9.735 | 1,075,160 | +0.00(+0.00%) |
Aug 23, 2018 | 9.735 | 9.765 | 9.725 | 9.735 | 1,003,429 | +0.01(+0.05%) |
Aug 22, 2018 | 9.775 | 9.785 | 9.720 | 9.730 | 784,611 | -0.05(-0.51%) |
Aug 21, 2018 | 9.700 | 9.810 | 9.694 | 9.780 | 1,736,707 | +0.09(+0.88%) |
Aug 20, 2018 | 9.684 | 9.735 | 9.674 | 9.694 | 1,216,804 | +0.02(+0.16%) |
Aug 17, 2018 | 9.649 | 9.684 | 9.629 | 9.679 | 1,668,497 | +0.04(+0.37%) |
Aug 16, 2018 | 9.594 | 9.659 | 9.589 | 9.644 | 1,535,460 | +0.06(+0.63%) |
Aug 15, 2018 | 9.539 | 9.644 | 9.528 | 9.584 | 2,290,102 | +0.05(+0.53%) |
Aug 14, 2018 | 9.443 | 9.534 | 9.443 | 9.534 | 2,858,898 | +0.10(+1.01%) |
Aug 13, 2018 | 9.403 | 9.443 | 9.382 | 9.438 | 1,971,211 | +0.04(+0.43%) |
Aug 10, 2018 | 9.433 | 9.438 | 9.393 | 9.398 | 2,214,525 | -0.04(-0.37%) |
Aug 09, 2018 | 9.408 | 9.453 | 9.403 | 9.433 | 1,441,162 | +0.03(+0.32%) |
Aug 08, 2018 | 9.478 | 9.478 | 9.383 | 9.403 | 2,441,275 | -0.07(-0.74%) |
Aug 07, 2018 | 9.564 | 9.581 | 9.473 | 9.473 | 1,855,677 | -0.08(-0.79%) |
Aug 06, 2018 | 9.554 | 9.571 | 9.513 | 9.549 | 1,166,230 | +0.01(+0.05%) |
Aug 03, 2018 | 9.619 | 9.639 | 9.523 | 9.544 | 1,618,605 | -0.07(-0.73%) |
Aug 02, 2018 | 9.569 | 9.644 | 9.564 | 9.614 | 2,551,681 | +0.04(+0.37%) |
Aug 01, 2018 | 9.599 | 9.599 | 9.503 | 9.579 | 2,257,243 | -0.03(-0.26%) |
Jul 31, 2018 | 9.544 | 9.609 | 9.516 | 9.604 | 3,474,155 | +0.06(+0.58%) |
Jul 30, 2018 | 9.483 | 9.566 | 9.473 | 9.549 | 3,592,130 | +0.07(+0.69%) |
Jul 27, 2018 | 9.478 | 9.503 | 9.443 | 9.483 | 2,262,628 | +0.01(+0.05%) |
Jul 26, 2018 | 9.539 | 9.549 | 9.357 | 9.478 | 2,809,236 | -0.09(-0.95%) |
Jul 25, 2018 | 9.473 | 9.604 | 9.468 | 9.569 | 2,870,099 | +0.09(+0.90%) |
Jul 24, 2018 | 9.493 | 9.493 | 9.428 | 9.483 | 1,939,350 | +0.01(+0.05%) |
Jul 23, 2018 | 9.483 | 9.503 | 9.466 | 9.478 | 1,046,835 | +0.00(+0.00%) |
Jul 20, 2018 | 9.483 | 9.498 | 9.433 | 9.478 | 1,633,069 | -0.01(-0.11%) |
Jul 19, 2018 | 9.408 | 9.503 | 9.408 | 9.488 | 1,313,793 | +0.07(+0.69%) |
Jul 18, 2018 | 9.398 | 9.423 | 9.355 | 9.423 | 1,196,917 | +0.02(+0.16%) |
Jul 17, 2018 | 9.443 | 9.443 | 9.373 | 9.408 | 1,469,571 | +0.02(+0.21%) |
Jul 16, 2018 | 9.433 | 9.443 | 9.380 | 9.388 | 1,672,293 | -0.02(-0.21%) |
Jul 13, 2018 | 9.468 | 9.493 | 9.393 | 9.408 | 1,462,439 | -0.07(-0.69%) |
Jul 12, 2018 | 9.518 | 9.534 | 9.473 | 9.473 | 1,619,489 | -0.05(-0.48%) |
Jul 11, 2018 | 9.483 | 9.534 | 9.458 | 9.518 | 1,575,244 | +0.04(+0.37%) |
Jul 10, 2018 | 9.498 | 9.513 | 9.466 | 9.483 | 1,533,749 | +0.00(+0.00%) |
Jul 09, 2018 | 9.523 | 9.534 | 9.473 | 9.483 | 2,135,004 | -0.02(-0.21%) |
Jul 06, 2018 | 9.433 | 9.518 | 9.433 | 9.503 | 1,603,882 | +0.07(+0.69%) |
Jul 05, 2018 | 9.357 | 9.448 | 9.347 | 9.438 | 2,255,339 | +0.09(+0.91%) |
Jul 03, 2018 | 9.352 | 9.352 | 9.352 | 0 | +0.10(+1.03%) | |
Jul 02, 2018 | 9.186 | 9.267 | 9.181 | 9.257 | 2,146,290 | +0.06(+0.66%) |
Jun 29, 2018 | 9.242 | 9.159 | 9.196 | 2,283,755 | -0.03(-0.27%) | |
Jun 28, 2018 | 9.121 | 9.232 | 9.106 | 9.222 | 3,314,131 | +0.11(+1.16%) |
Jun 27, 2018 | 9.209 | 9.209 | 9.116 | 9.116 | 3,069,282 | -0.08(-0.91%) |
Jun 26, 2018 | 9.199 | 9.234 | 9.165 | 9.199 | 2,916,082 | +0.01(+0.16%) |
Jun 25, 2018 | 9.219 | 9.239 | 9.155 | 9.185 | 2,683,715 | -0.02(-0.27%) |
Jun 22, 2018 | 9.248 | 9.278 | 9.199 | 9.209 | 5,662,647 | -0.03(-0.37%) |
Jun 21, 2018 | 9.273 | 9.288 | 9.214 | 9.244 | 1,964,616 | -0.03(-0.32%) |
Jun 20, 2018 | 9.268 | 9.302 | 9.253 | 9.273 | 1,710,142 | +0.00(+0.05%) |
Jun 19, 2018 | 9.263 | 9.302 | 9.234 | 9.268 | 2,300,472 | -0.01(-0.11%) |
Jun 18, 2018 | 9.219 | 9.280 | 9.194 | 9.278 | 2,036,906 | +0.06(+0.69%) |
Jun 15, 2018 | 9.239 | 9.224 | 9.214 | 3,436,474 | -0.01(-0.11%) | |
Jun 14, 2018 | 9.214 | 9.248 | 9.180 | 9.224 | 1,608,159 | +0.04(+0.43%) |
Jun 13, 2018 | 9.244 | 9.273 | 9.160 | 9.185 | 2,235,733 | -0.04(-0.48%) |
Jun 12, 2018 | 9.263 | 9.266 | 9.214 | 9.229 | 3,026,544 | -0.04(-0.42%) |
Jun 11, 2018 | 9.248 | 9.273 | 9.204 | 9.268 | 1,689,671 | +0.03(+0.32%) |
Jun 08, 2018 | 9.204 | 9.258 | 9.194 | 9.239 | 1,432,947 | +0.04(+0.43%) |
Jun 07, 2018 | 9.224 | 9.226 | 9.170 | 9.199 | 1,638,967 | -0.00(-0.05%) |
Jun 06, 2018 | 9.204 | 9.150 | 9.204 | 1,520,856 | +0.03(+0.37%) | |
Jun 05, 2018 | 9.180 | 9.204 | 9.140 | 9.170 | 2,125,655 | -0.01(-0.11%) |
Jun 04, 2018 | 9.185 | 9.214 | 9.148 | 9.180 | 4,697,017 | -0.00(-0.05%) |
Jun 01, 2018 | 9.155 | 9.192 | 9.121 | 9.185 | 2,672,696 | +0.06(+0.70%) |
May 31, 2018 | 9.175 | 9.175 | 9.116 | 9.121 | 2,270,925 | -0.06(-0.64%) |
May 30, 2018 | 9.170 | 9.199 | 9.126 | 9.180 | 1,815,154 | +0.03(+0.38%) |
May 29, 2018 | 9.106 | 9.165 | 9.096 | 9.145 | 2,084,445 | +0.03(+0.32%) |
May 25, 2018 | 9.116 | 9.116 | 9.116 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.126 | 9.126 | 9.008 | 9.106 | 1,907,569 | -0.02(-0.27%) |
May 23, 2018 | 9.126 | 9.145 | 9.096 | 9.131 | 1,091,432 | +0.03(+0.32%) |
May 22, 2018 | 9.101 | 9.143 | 9.077 | 9.101 | 1,596,258 | +0.00(+0.05%) |
May 21, 2018 | 9.047 | 9.096 | 9.037 | 9.096 | 1,742,050 | +0.05(+0.54%) |
May 18, 2018 | 9.028 | 9.057 | 9.003 | 9.047 | 2,410,070 | +0.04(+0.49%) |
May 17, 2018 | 9.013 | 9.030 | 8.979 | 9.003 | 2,979,421 | -0.01(-0.11%) |
May 16, 2018 | 8.979 | 9.042 | 8.974 | 9.013 | 1,859,847 | +0.03(+0.38%) |
May 15, 2018 | 8.949 | 8.993 | 8.937 | 8.979 | 2,393,359 | +0.02(+0.27%) |
May 14, 2018 | 8.959 | 8.979 | 8.944 | 8.954 | 1,945,163 | -0.00(-0.05%) |
May 11, 2018 | 8.959 | 8.983 | 8.939 | 8.959 | 1,687,506 | +0.01(+0.11%) |
May 10, 2018 | 8.915 | 8.954 | 8.910 | 8.949 | 1,654,820 | +0.05(+0.55%) |
May 09, 2018 | 8.890 | 8.930 | 8.834 | 8.900 | 2,651,919 | +0.01(+0.11%) |
May 08, 2018 | 8.934 | 8.944 | 8.846 | 8.890 | 2,996,034 | -0.05(-0.60%) |
May 07, 2018 | 8.920 | 8.944 | 8.880 | 8.944 | 3,595,196 | +0.05(+0.61%) |
May 04, 2018 | 8.880 | 8.930 | 8.880 | 8.890 | 6,084,963 | +0.00(+0.00%) |
May 03, 2018 | 8.777 | 8.937 | 8.723 | 8.890 | 4,030,834 | +0.10(+1.17%) |
May 02, 2018 | 8.851 | 8.851 | 8.777 | 8.787 | 2,437,740 | -0.06(-0.67%) |