Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.842 | 9.868 | 9.741 | 9.754 | 348,709 | -0.08(-0.84%) |
Apr 29, 2019 | 9.849 | 9.851 | 9.773 | 9.836 | 237,116 | +0.01(+0.13%) |
Apr 26, 2019 | 9.849 | 9.849 | 9.766 | 9.823 | 284,360 | -0.01(-0.13%) |
Apr 25, 2019 | 9.880 | 9.880 | 9.773 | 9.836 | 303,836 | -0.04(-0.38%) |
Apr 24, 2019 | 9.906 | 9.925 | 9.855 | 9.874 | 325,589 | -0.01(-0.13%) |
Apr 23, 2019 | 9.836 | 9.899 | 9.836 | 9.887 | 229,140 | +0.06(+0.64%) |
Apr 22, 2019 | 9.766 | 9.823 | 9.722 | 9.823 | 249,408 | +0.03(+0.33%) |
Apr 18, 2019 | 9.741 | 9.804 | 9.722 | 9.791 | 491,219 | +0.06(+0.65%) |
Apr 17, 2019 | 9.716 | 9.741 | 9.684 | 9.728 | 188,638 | +0.03(+0.26%) |
Apr 16, 2019 | 9.684 | 9.703 | 9.653 | 9.703 | 262,806 | +0.06(+0.59%) |
Apr 15, 2019 | 9.577 | 9.646 | 9.577 | 9.646 | 216,020 | +0.08(+0.79%) |
Apr 12, 2019 | 9.640 | 9.665 | 9.571 | 9.571 | 293,077 | -0.02(-0.20%) |
Apr 11, 2019 | 9.514 | 9.615 | 9.514 | 9.590 | 254,945 | +0.08(+0.86%) |
Apr 10, 2019 | 9.470 | 9.558 | 9.470 | 9.508 | 174,199 | +0.04(+0.47%) |
Apr 09, 2019 | 9.489 | 9.541 | 9.458 | 9.464 | 277,509 | -0.04(-0.46%) |
Apr 08, 2019 | 9.458 | 9.552 | 9.458 | 9.508 | 265,299 | +0.05(+0.53%) |
Apr 05, 2019 | 9.464 | 9.489 | 9.414 | 9.458 | 368,772 | +0.02(+0.20%) |
Apr 04, 2019 | 9.458 | 9.483 | 9.433 | 9.439 | 276,035 | +0.03(+0.27%) |
Apr 03, 2019 | 9.546 | 9.546 | 9.414 | 9.414 | 288,106 | -0.09(-0.99%) |
Apr 02, 2019 | 9.452 | 9.521 | 9.414 | 9.508 | 307,297 | +0.09(+0.93%) |
Apr 01, 2019 | 9.540 | 9.565 | 9.420 | 9.420 | 670,949 | -0.03(-0.27%) |
Mar 29, 2019 | 9.452 | 9.477 | 9.378 | 9.445 | 536,222 | +0.04(+0.40%) |
Mar 28, 2019 | 9.370 | 9.407 | 9.316 | 9.407 | 272,893 | +0.04(+0.40%) |
Mar 27, 2019 | 9.307 | 9.370 | 9.225 | 9.370 | 318,814 | +0.11(+1.15%) |
Mar 26, 2019 | 9.282 | 9.301 | 9.219 | 9.263 | 233,059 | +0.07(+0.75%) |
Mar 25, 2019 | 9.263 | 9.275 | 9.175 | 9.194 | 364,855 | -0.06(-0.61%) |
Mar 22, 2019 | 9.345 | 9.345 | 9.219 | 9.250 | 311,206 | -0.10(-1.08%) |
Mar 21, 2019 | 9.288 | 9.357 | 9.269 | 9.351 | 320,509 | +0.05(+0.54%) |
Mar 20, 2019 | 9.294 | 9.307 | 9.244 | 9.301 | 219,202 | +0.01(+0.14%) |
Mar 19, 2019 | 9.300 | 9.314 | 9.275 | 9.288 | 369,379 | +0.01(+0.13%) |
Mar 18, 2019 | 9.306 | 9.319 | 9.275 | 9.275 | 375,701 | -0.01(-0.13%) |
Mar 15, 2019 | 9.294 | 9.319 | 9.263 | 9.288 | 335,490 | -0.01(-0.07%) |
Mar 14, 2019 | 9.344 | 9.353 | 9.269 | 9.294 | 299,083 | -0.01(-0.13%) |
Mar 13, 2019 | 9.300 | 9.356 | 9.288 | 9.306 | 297,098 | +0.04(+0.40%) |
Mar 12, 2019 | 9.238 | 9.288 | 9.200 | 9.269 | 285,271 | +0.07(+0.75%) |
Mar 11, 2019 | 9.156 | 9.259 | 9.156 | 9.200 | 271,242 | +0.07(+0.75%) |
Mar 08, 2019 | 9.175 | 9.244 | 9.075 | 9.131 | 481,927 | -0.07(-0.81%) |
Mar 07, 2019 | 9.238 | 9.261 | 9.181 | 9.206 | 463,068 | -0.06(-0.61%) |
Mar 06, 2019 | 9.331 | 9.331 | 9.244 | 9.263 | 328,311 | -0.07(-0.80%) |
Mar 05, 2019 | 9.350 | 9.369 | 9.312 | 9.337 | 264,374 | +0.00(+0.00%) |
Mar 04, 2019 | 9.400 | 9.419 | 9.306 | 9.337 | 362,134 | -0.03(-0.33%) |
Mar 01, 2019 | 9.387 | 9.450 | 9.356 | 9.369 | 336,772 | +0.03(+0.33%) |
Feb 28, 2019 | 9.394 | 9.394 | 9.322 | 9.337 | 309,377 | -0.03(-0.33%) |
Feb 27, 2019 | 9.344 | 9.375 | 9.288 | 9.369 | 402,699 | +0.02(+0.27%) |
Feb 26, 2019 | 9.344 | 9.356 | 9.306 | 9.344 | 421,224 | +0.01(+0.07%) |
Feb 25, 2019 | 9.325 | 9.350 | 9.300 | 9.337 | 328,575 | +0.02(+0.27%) |
Feb 22, 2019 | 9.312 | 9.350 | 9.275 | 9.312 | 451,166 | +0.01(+0.07%) |
Feb 21, 2019 | 9.319 | 9.344 | 9.256 | 9.306 | 257,342 | +0.00(+0.00%) |
Feb 20, 2019 | 9.475 | 9.488 | 9.288 | 9.306 | 642,291 | -0.15(-1.58%) |
Feb 19, 2019 | 9.332 | 9.468 | 9.325 | 9.456 | 355,479 | +0.07(+0.79%) |
Feb 15, 2019 | 9.418 | 9.425 | 9.332 | 9.381 | 327,777 | +0.02(+0.20%) |
Feb 14, 2019 | 9.350 | 9.431 | 9.319 | 9.363 | 356,983 | -0.01(-0.13%) |
Feb 13, 2019 | 9.418 | 9.437 | 9.363 | 9.375 | 315,359 | -0.01(-0.13%) |
Feb 12, 2019 | 9.232 | 9.443 | 9.216 | 9.387 | 379,498 | +0.22(+2.36%) |
Feb 11, 2019 | 9.164 | 9.282 | 9.164 | 9.171 | 313,645 | +0.01(+0.14%) |
Feb 08, 2019 | 9.146 | 9.201 | 9.140 | 9.158 | 321,805 | -0.02(-0.20%) |
Feb 07, 2019 | 9.257 | 9.263 | 9.140 | 9.177 | 396,387 | -0.09(-1.00%) |
Feb 06, 2019 | 9.276 | 9.288 | 9.232 | 9.270 | 292,392 | +0.00(+0.00%) |
Feb 05, 2019 | 9.282 | 9.301 | 9.251 | 9.270 | 493,697 | +0.02(+0.20%) |
Feb 04, 2019 | 9.270 | 9.319 | 9.239 | 9.251 | 310,295 | -0.02(-0.27%) |
Feb 01, 2019 | 9.276 | 9.294 | 9.220 | 9.276 | 236,754 | +0.02(+0.27%) |
Jan 31, 2019 | 9.140 | 9.251 | 9.115 | 9.251 | 555,163 | +0.14(+1.56%) |
Jan 30, 2019 | 8.985 | 9.109 | 8.973 | 9.109 | 368,896 | +0.18(+2.01%) |
Jan 29, 2019 | 8.904 | 8.997 | 8.896 | 8.929 | 448,557 | +0.04(+0.49%) |
Jan 28, 2019 | 8.892 | 8.923 | 8.842 | 8.885 | 295,328 | -0.06(-0.69%) |
Jan 25, 2019 | 8.954 | 8.954 | 8.892 | 8.947 | 235,302 | +0.07(+0.84%) |
Jan 24, 2019 | 8.892 | 8.910 | 8.836 | 8.873 | 234,984 | +0.00(+0.00%) |
Jan 23, 2019 | 8.916 | 8.923 | 8.811 | 8.873 | 344,236 | +0.01(+0.15%) |
Jan 22, 2019 | 8.916 | 8.916 | 8.799 | 8.860 | 325,789 | -0.06(-0.69%) |
Jan 18, 2019 | 8.934 | 8.952 | 8.885 | 8.922 | 290,958 | +0.04(+0.42%) |
Jan 17, 2019 | 8.811 | 8.897 | 8.805 | 8.885 | 368,793 | +0.08(+0.91%) |
Jan 16, 2019 | 8.793 | 8.860 | 8.783 | 8.805 | 404,261 | -0.01(-0.07%) |
Jan 15, 2019 | 8.780 | 8.836 | 8.762 | 8.811 | 496,155 | +0.04(+0.42%) |
Jan 14, 2019 | 8.750 | 8.786 | 8.688 | 8.774 | 235,935 | -0.02(-0.28%) |
Jan 11, 2019 | 8.823 | 8.842 | 8.774 | 8.799 | 417,327 | -0.03(-0.35%) |
Jan 10, 2019 | 8.928 | 8.928 | 8.793 | 8.829 | 504,472 | -0.13(-1.44%) |
Jan 09, 2019 | 8.817 | 8.991 | 8.731 | 8.959 | 1,097,474 | +0.21(+2.39%) |
Jan 08, 2019 | 8.713 | 8.768 | 8.584 | 8.750 | 959,289 | +0.18(+2.08%) |
Jan 07, 2019 | 8.491 | 8.596 | 8.476 | 8.571 | 597,704 | +0.14(+1.68%) |
Jan 04, 2019 | 8.282 | 8.430 | 8.282 | 8.430 | 599,156 | +0.20(+2.39%) |
Jan 03, 2019 | 8.356 | 8.417 | 8.215 | 8.233 | 483,461 | -0.15(-1.83%) |
Jan 02, 2019 | 8.215 | 8.448 | 8.202 | 8.387 | 534,225 | +0.10(+1.19%) |
Dec 31, 2018 | 8.307 | 8.387 | 8.276 | 8.288 | 770,088 | +0.07(+0.82%) |
Dec 28, 2018 | 8.079 | 8.282 | 8.061 | 8.221 | 1,019,737 | +0.18(+2.22%) |
Dec 27, 2018 | 7.938 | 8.049 | 7.883 | 8.042 | 1,129,529 | +0.06(+0.77%) |
Dec 26, 2018 | 7.649 | 7.987 | 7.612 | 7.981 | 827,701 | +0.36(+4.68%) |
Dec 24, 2018 | 7.784 | 7.815 | 7.615 | 7.624 | 1,337,531 | -0.26(-3.28%) |
Dec 21, 2018 | 8.079 | 8.092 | 7.821 | 7.883 | 1,042,344 | -0.09(-1.07%) |
Dec 20, 2018 | 8.316 | 8.316 | 7.864 | 7.968 | 1,493,728 | -0.38(-4.60%) |
Dec 19, 2018 | 8.480 | 8.602 | 8.322 | 8.352 | 603,075 | -0.14(-1.65%) |
Dec 18, 2018 | 8.499 | 8.566 | 8.413 | 8.492 | 756,609 | +0.05(+0.65%) |
Dec 17, 2018 | 8.681 | 8.701 | 8.383 | 8.438 | 1,014,579 | -0.26(-2.95%) |
Dec 14, 2018 | 8.828 | 8.828 | 8.681 | 8.694 | 413,022 | -0.18(-2.06%) |
Dec 13, 2018 | 8.797 | 8.883 | 8.778 | 8.877 | 582,828 | +0.09(+0.97%) |
Dec 12, 2018 | 8.791 | 8.834 | 8.748 | 8.791 | 438,703 | +0.09(+0.98%) |
Dec 11, 2018 | 8.797 | 8.834 | 8.688 | 8.706 | 404,020 | +0.00(+0.00%) |
Dec 10, 2018 | 8.797 | 8.803 | 8.645 | 8.706 | 667,471 | -0.13(-1.45%) |
Dec 07, 2018 | 8.907 | 8.931 | 8.761 | 8.834 | 436,150 | -0.06(-0.69%) |
Dec 06, 2018 | 8.925 | 8.937 | 8.748 | 8.895 | 1,073,260 | -0.11(-1.22%) |
Dec 04, 2018 | 9.169 | 9.169 | 8.977 | 9.005 | 376,936 | -0.18(-1.93%) |
Dec 03, 2018 | 9.151 | 9.194 | 9.126 | 9.181 | 483,622 | +0.14(+1.55%) |
Nov 30, 2018 | 9.084 | 9.111 | 9.029 | 9.041 | 725,168 | -0.03(-0.34%) |
Nov 29, 2018 | 9.041 | 9.084 | 9.006 | 9.072 | 403,228 | +0.04(+0.40%) |
Nov 28, 2018 | 8.889 | 9.065 | 8.877 | 9.035 | 667,279 | +0.17(+1.93%) |
Nov 27, 2018 | 8.852 | 8.895 | 8.840 | 8.864 | 447,926 | +0.01(+0.14%) |
Nov 26, 2018 | 8.840 | 8.895 | 8.773 | 8.852 | 430,982 | +0.09(+1.04%) |
Nov 23, 2018 | 8.803 | 8.816 | 8.755 | 8.761 | 166,324 | -0.07(-0.76%) |
Nov 21, 2018 | 8.828 | 8.828 | 8.828 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 8.864 | 8.930 | 8.809 | 8.858 | 677,686 | -0.14(-1.55%) |
Nov 19, 2018 | 9.003 | 9.003 | 8.900 | 8.997 | 524,336 | -0.01(-0.07%) |
Nov 16, 2018 | 9.021 | 9.070 | 8.985 | 9.003 | 349,234 | -0.04(-0.40%) |
Nov 15, 2018 | 8.985 | 9.076 | 8.904 | 9.039 | 430,472 | +0.04(+0.40%) |
Nov 14, 2018 | 9.106 | 9.142 | 8.930 | 9.003 | 401,801 | -0.08(-0.87%) |
Nov 13, 2018 | 9.106 | 9.178 | 9.063 | 9.082 | 594,458 | -0.03(-0.33%) |
Nov 12, 2018 | 9.203 | 9.203 | 9.094 | 9.112 | 232,263 | -0.11(-1.25%) |
Nov 09, 2018 | 9.257 | 9.269 | 9.191 | 9.227 | 378,654 | -0.05(-0.52%) |
Nov 08, 2018 | 9.269 | 9.293 | 9.239 | 9.275 | 430,312 | +0.01(+0.13%) |
Nov 07, 2018 | 9.166 | 9.263 | 9.130 | 9.263 | 533,272 | +0.19(+2.07%) |
Nov 06, 2018 | 9.033 | 9.100 | 9.007 | 9.076 | 282,736 | +0.06(+0.67%) |
Nov 05, 2018 | 9.070 | 9.076 | 9.003 | 9.015 | 438,113 | -0.03(-0.33%) |
Nov 02, 2018 | 9.033 | 9.094 | 8.924 | 9.045 | 318,162 | +0.06(+0.67%) |
Nov 01, 2018 | 8.918 | 8.997 | 8.918 | 8.985 | 347,624 | +0.10(+1.16%) |
Oct 31, 2018 | 8.785 | 8.918 | 8.767 | 8.882 | 686,699 | +0.22(+2.59%) |
Oct 30, 2018 | 8.658 | 8.713 | 8.598 | 8.658 | 580,069 | -0.01(-0.14%) |
Oct 29, 2018 | 8.864 | 8.894 | 8.598 | 8.670 | 912,921 | -0.16(-1.85%) |
Oct 26, 2018 | 8.834 | 8.888 | 8.694 | 8.834 | 830,361 | -0.06(-0.68%) |
Oct 25, 2018 | 8.997 | 9.015 | 8.858 | 8.894 | 1,283,703 | -0.08(-0.88%) |
Oct 24, 2018 | 9.233 | 9.233 | 8.955 | 8.973 | 496,555 | -0.24(-2.56%) |
Oct 23, 2018 | 9.100 | 9.215 | 9.009 | 9.209 | 502,669 | +0.02(+0.20%) |
Oct 22, 2018 | 9.262 | 9.262 | 9.168 | 9.190 | 429,042 | -0.03(-0.33%) |
Oct 19, 2018 | 9.244 | 9.316 | 9.202 | 9.220 | 474,148 | +0.01(+0.13%) |
Oct 18, 2018 | 9.280 | 9.298 | 9.172 | 9.208 | 362,690 | -0.07(-0.71%) |
Oct 17, 2018 | 9.352 | 9.368 | 9.250 | 9.274 | 834,239 | -0.01(-0.13%) |
Oct 16, 2018 | 9.196 | 9.322 | 9.178 | 9.286 | 705,323 | +0.14(+1.58%) |
Oct 15, 2018 | 9.082 | 9.154 | 9.064 | 9.142 | 452,901 | +0.08(+0.86%) |
Oct 12, 2018 | 9.070 | 9.136 | 9.025 | 9.064 | 824,431 | +0.09(+1.00%) |
Oct 11, 2018 | 9.190 | 9.196 | 8.944 | 8.974 | 1,162,072 | -0.26(-2.86%) |
Oct 10, 2018 | 9.400 | 9.424 | 9.196 | 9.238 | 1,340,189 | -0.17(-1.79%) |
Oct 09, 2018 | 9.460 | 9.520 | 9.400 | 9.406 | 579,081 | -0.07(-0.76%) |
Oct 08, 2018 | 9.478 | 9.498 | 9.406 | 9.478 | 295,709 | -0.03(-0.32%) |
Oct 05, 2018 | 9.562 | 9.574 | 9.400 | 9.508 | 690,578 | -0.07(-0.69%) |
Oct 04, 2018 | 9.677 | 9.695 | 9.526 | 9.574 | 533,752 | -0.11(-1.12%) |
Oct 03, 2018 | 9.689 | 9.701 | 9.647 | 9.683 | 332,574 | +0.03(+0.31%) |
Oct 02, 2018 | 9.695 | 9.713 | 9.653 | 9.653 | 306,834 | -0.04(-0.43%) |
Oct 01, 2018 | 9.707 | 9.749 | 9.683 | 9.695 | 300,684 | +0.02(+0.19%) |
Sep 28, 2018 | 9.665 | 9.677 | 9.617 | 9.677 | 415,545 | +0.04(+0.37%) |
Sep 27, 2018 | 9.635 | 9.683 | 9.635 | 9.641 | 314,566 | +0.00(+0.00%) |
Sep 26, 2018 | 9.635 | 9.683 | 9.630 | 9.641 | 320,412 | +0.04(+0.38%) |
Sep 25, 2018 | 9.604 | 9.647 | 9.598 | 9.604 | 308,466 | +0.03(+0.31%) |
Sep 24, 2018 | 9.641 | 9.671 | 9.568 | 9.574 | 409,239 | -0.08(-0.87%) |
Sep 21, 2018 | 9.695 | 9.713 | 9.635 | 9.659 | 235,908 | -0.01(-0.12%) |
Sep 20, 2018 | 9.647 | 9.683 | 9.629 | 9.671 | 386,846 | +0.08(+0.88%) |
Sep 19, 2018 | 9.640 | 9.640 | 9.586 | 9.586 | 392,971 | -0.05(-0.50%) |
Sep 18, 2018 | 9.562 | 9.646 | 9.562 | 9.634 | 490,433 | +0.07(+0.75%) |
Sep 17, 2018 | 9.634 | 9.652 | 9.550 | 9.562 | 425,652 | -0.07(-0.68%) |
Sep 14, 2018 | 9.681 | 9.681 | 9.622 | 9.628 | 277,277 | -0.02(-0.25%) |
Sep 13, 2018 | 9.652 | 9.693 | 9.640 | 9.652 | 355,959 | +0.04(+0.37%) |
Sep 12, 2018 | 9.646 | 9.646 | 9.596 | 9.616 | 287,952 | +0.01(+0.06%) |
Sep 11, 2018 | 9.568 | 9.646 | 9.550 | 9.610 | 356,180 | +0.06(+0.62%) |
Sep 10, 2018 | 9.586 | 9.610 | 9.550 | 9.550 | 249,229 | +0.01(+0.06%) |
Sep 07, 2018 | 9.562 | 9.574 | 9.532 | 9.544 | 382,555 | -0.03(-0.31%) |
Sep 06, 2018 | 9.610 | 9.610 | 9.562 | 9.574 | 327,470 | -0.01(-0.12%) |
Sep 05, 2018 | 9.634 | 9.646 | 9.586 | 9.586 | 316,076 | -0.05(-0.50%) |
Sep 04, 2018 | 9.658 | 9.675 | 9.628 | 9.634 | 397,133 | -0.01(-0.12%) |
Aug 31, 2018 | 9.646 | 9.646 | 9.646 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 9.652 | 9.652 | 9.616 | 9.634 | 224,165 | -0.02(-0.19%) |
Aug 29, 2018 | 9.634 | 9.664 | 9.634 | 9.652 | 407,889 | +0.01(+0.06%) |
Aug 28, 2018 | 9.646 | 9.646 | 9.616 | 9.646 | 301,199 | +0.02(+0.25%) |
Aug 27, 2018 | 9.646 | 9.664 | 9.616 | 9.622 | 456,205 | -0.02(-0.25%) |
Aug 24, 2018 | 9.646 | 9.664 | 9.628 | 9.646 | 283,815 | +0.00(+0.00%) |
Aug 23, 2018 | 9.664 | 9.687 | 9.635 | 9.646 | 384,664 | +0.01(+0.13%) |
Aug 22, 2018 | 9.604 | 9.651 | 9.598 | 9.633 | 277,714 | +0.04(+0.37%) |
Aug 21, 2018 | 9.698 | 9.711 | 9.580 | 9.598 | 401,390 | -0.08(-0.80%) |
Aug 20, 2018 | 9.621 | 9.707 | 9.604 | 9.675 | 478,754 | +0.10(+1.05%) |
Aug 17, 2018 | 9.550 | 9.598 | 9.544 | 9.574 | 298,421 | +0.02(+0.19%) |
Aug 16, 2018 | 9.521 | 9.574 | 9.503 | 9.556 | 297,341 | +0.07(+0.69%) |
Aug 15, 2018 | 9.485 | 9.503 | 9.438 | 9.491 | 479,566 | -0.02(-0.19%) |
Aug 14, 2018 | 9.479 | 9.527 | 9.456 | 9.509 | 301,368 | +0.06(+0.63%) |
Aug 13, 2018 | 9.473 | 9.521 | 9.450 | 9.450 | 252,254 | -0.04(-0.44%) |
Aug 10, 2018 | 9.485 | 9.503 | 9.438 | 9.491 | 388,893 | +0.00(+0.00%) |
Aug 09, 2018 | 9.521 | 9.544 | 9.485 | 9.491 | 284,132 | -0.02(-0.19%) |
Aug 08, 2018 | 9.521 | 9.533 | 9.503 | 9.509 | 228,312 | -0.02(-0.19%) |
Aug 07, 2018 | 9.467 | 9.530 | 9.450 | 9.527 | 452,434 | +0.08(+0.81%) |
Aug 06, 2018 | 9.390 | 9.450 | 9.384 | 9.450 | 299,711 | +0.07(+0.69%) |
Aug 03, 2018 | 9.384 | 9.414 | 9.373 | 9.384 | 393,282 | +0.00(+0.00%) |
Aug 02, 2018 | 9.325 | 9.396 | 9.313 | 9.384 | 352,384 | +0.05(+0.51%) |
Aug 01, 2018 | 9.367 | 9.378 | 9.325 | 9.337 | 380,126 | -0.01(-0.06%) |
Jul 31, 2018 | 9.290 | 9.373 | 9.278 | 9.343 | 494,482 | +0.08(+0.90%) |
Jul 30, 2018 | 9.301 | 9.307 | 9.242 | 9.260 | 240,869 | -0.02(-0.19%) |
Jul 27, 2018 | 9.343 | 9.355 | 9.278 | 9.278 | 337,918 | -0.03(-0.32%) |
Jul 26, 2018 | 9.325 | 9.343 | 9.283 | 9.307 | 215,132 | -0.04(-0.38%) |
Jul 25, 2018 | 9.384 | 9.402 | 9.316 | 9.343 | 360,383 | -0.04(-0.44%) |
Jul 24, 2018 | 9.390 | 9.432 | 9.361 | 9.384 | 322,202 | +0.04(+0.38%) |
Jul 23, 2018 | 9.343 | 9.373 | 9.337 | 9.349 | 286,248 | +0.01(+0.13%) |
Jul 20, 2018 | 9.331 | 9.372 | 9.319 | 9.337 | 328,863 | +0.02(+0.25%) |
Jul 19, 2018 | 9.342 | 9.342 | 9.298 | 9.313 | 323,264 | -0.04(-0.38%) |
Jul 18, 2018 | 9.313 | 9.360 | 9.272 | 9.348 | 459,792 | +0.02(+0.25%) |
Jul 17, 2018 | 9.231 | 9.331 | 9.213 | 9.325 | 358,835 | +0.08(+0.83%) |
Jul 16, 2018 | 9.242 | 9.266 | 9.231 | 9.248 | 263,029 | +0.00(+0.00%) |
Jul 13, 2018 | 9.213 | 9.254 | 9.213 | 9.248 | 242,963 | +0.01(+0.13%) |
Jul 12, 2018 | 9.207 | 9.242 | 9.189 | 9.237 | 385,272 | +0.05(+0.54%) |
Jul 11, 2018 | 9.172 | 9.207 | 9.119 | 9.187 | 210,809 | +0.00(+0.03%) |
Jul 10, 2018 | 9.195 | 9.207 | 9.172 | 9.184 | 277,437 | +0.01(+0.13%) |
Jul 09, 2018 | 9.125 | 9.189 | 9.125 | 9.172 | 358,924 | +0.05(+0.58%) |
Jul 06, 2018 | 9.107 | 9.142 | 9.088 | 9.119 | 277,749 | +0.02(+0.19%) |
Jul 05, 2018 | 9.072 | 9.113 | 9.064 | 9.101 | 216,947 | +0.08(+0.85%) |
Jul 03, 2018 | 9.025 | 9.025 | 9.025 | 0 | -0.06(-0.65%) | |
Jul 02, 2018 | 9.060 | 9.107 | 9.060 | 9.084 | 361,242 | -0.01(-0.06%) |
Jun 29, 2018 | 9.078 | 9.125 | 9.037 | 9.089 | 516,617 | +0.07(+0.78%) |
Jun 28, 2018 | 9.054 | 9.084 | 8.989 | 9.019 | 285,898 | -0.03(-0.33%) |
Jun 27, 2018 | 9.119 | 9.154 | 9.048 | 9.048 | 417,758 | -0.04(-0.45%) |
Jun 26, 2018 | 9.089 | 9.113 | 9.066 | 9.089 | 358,873 | +0.04(+0.46%) |
Jun 25, 2018 | 9.119 | 9.132 | 9.014 | 9.048 | 503,178 | -0.11(-1.22%) |
Jun 22, 2018 | 9.178 | 9.178 | 9.142 | 9.160 | 339,060 | +0.01(+0.06%) |
Jun 21, 2018 | 9.131 | 9.166 | 9.101 | 9.154 | 472,115 | +0.02(+0.26%) |
Jun 20, 2018 | 9.118 | 9.154 | 9.118 | 9.130 | 436,963 | +0.04(+0.45%) |
Jun 19, 2018 | 9.048 | 9.101 | 9.048 | 9.089 | 324,732 | +0.00(+0.00%) |
Jun 18, 2018 | 9.060 | 9.113 | 9.037 | 9.089 | 587,253 | +0.02(+0.26%) |
Jun 15, 2018 | 9.054 | 9.025 | 9.066 | 337,901 | +0.01(+0.13%) | |
Jun 14, 2018 | 9.060 | 9.078 | 9.054 | 9.054 | 393,898 | -0.01(-0.06%) |
Jun 13, 2018 | 9.083 | 9.101 | 9.054 | 9.060 | 266,599 | -0.02(-0.19%) |
Jun 12, 2018 | 9.089 | 9.089 | 9.060 | 9.078 | 358,746 | +0.01(+0.13%) |
Jun 11, 2018 | 9.054 | 9.083 | 9.048 | 9.066 | 257,950 | +0.03(+0.32%) |
Jun 08, 2018 | 9.043 | 9.048 | 9.019 | 9.037 | 182,510 | -0.03(-0.32%) |
Jun 07, 2018 | 9.060 | 9.066 | 9.037 | 9.066 | 220,141 | +0.03(+0.32%) |
Jun 06, 2018 | 9.054 | 9.037 | 228,438 | +0.01(+0.13%) | ||
Jun 05, 2018 | 9.043 | 9.048 | 9.002 | 9.025 | 302,617 | -0.01(-0.13%) |
Jun 04, 2018 | 9.031 | 9.043 | 9.010 | 9.037 | 237,744 | +0.03(+0.32%) |
Jun 01, 2018 | 8.990 | 9.043 | 8.990 | 9.007 | 308,030 | +0.03(+0.33%) |
May 31, 2018 | 9.007 | 9.007 | 8.955 | 8.978 | 309,194 | -0.02(-0.19%) |
May 30, 2018 | 8.990 | 9.019 | 8.972 | 8.996 | 254,487 | +0.04(+0.46%) |
May 29, 2018 | 8.972 | 8.990 | 8.932 | 8.955 | 336,467 | -0.04(-0.45%) |
May 25, 2018 | 8.996 | 8.996 | 8.996 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 8.996 | 9.007 | 8.967 | 8.984 | 234,519 | -0.01(-0.13%) |
May 23, 2018 | 8.920 | 9.019 | 8.920 | 8.996 | 340,567 | +0.04(+0.46%) |
May 22, 2018 | 9.007 | 9.018 | 8.931 | 8.954 | 512,274 | -0.02(-0.26%) |
May 21, 2018 | 8.989 | 8.995 | 8.954 | 8.978 | 317,600 | +0.05(+0.58%) |
May 18, 2018 | 8.920 | 8.966 | 8.914 | 8.925 | 344,863 | +0.00(+0.00%) |
May 17, 2018 | 8.925 | 8.945 | 8.901 | 8.925 | 333,648 | -0.01(-0.06%) |
May 16, 2018 | 8.931 | 8.960 | 8.925 | 8.931 | 306,048 | +0.01(+0.13%) |
May 15, 2018 | 8.873 | 8.983 | 8.850 | 8.920 | 438,819 | +0.02(+0.20%) |
May 14, 2018 | 8.856 | 8.908 | 8.850 | 8.902 | 461,944 | +0.05(+0.52%) |
May 11, 2018 | 8.873 | 8.879 | 8.838 | 8.856 | 293,047 | +0.01(+0.07%) |
May 10, 2018 | 8.827 | 8.867 | 8.821 | 8.850 | 269,464 | +0.06(+0.66%) |
May 09, 2018 | 8.763 | 8.821 | 8.750 | 8.792 | 275,600 | +0.03(+0.40%) |
May 08, 2018 | 8.757 | 8.786 | 8.734 | 8.757 | 194,343 | -0.01(-0.07%) |
May 07, 2018 | 8.717 | 8.763 | 8.717 | 8.763 | 216,682 | +0.09(+1.07%) |
May 04, 2018 | 8.635 | 8.699 | 8.612 | 8.670 | 375,823 | +0.02(+0.27%) |
May 03, 2018 | 8.659 | 8.670 | 8.612 | 8.647 | 272,400 | -0.03(-0.40%) |
May 02, 2018 | 8.653 | 8.699 | 8.641 | 8.682 | 186,089 | +0.05(+0.54%) |