Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.15 | 10.15 | 9.820 | 9.888 | 11,651 | -0.16(-1.62%) |
Apr 29, 2019 | 10.02 | 10.15 | 10.02 | 10.05 | 4,573 | +0.08(+0.85%) |
Apr 26, 2019 | 9.932 | 9.999 | 9.876 | 9.966 | 17,583 | +0.09(+0.89%) |
Apr 25, 2019 | 9.984 | 9.984 | 9.724 | 9.878 | 16,409 | -0.12(-1.21%) |
Apr 24, 2019 | 9.664 | 10.03 | 9.664 | 9.999 | 19,847 | +0.72(+7.81%) |
Apr 23, 2019 | 9.301 | 9.312 | 9.241 | 9.274 | 4,512 | -0.12(-1.29%) |
Apr 22, 2019 | 9.395 | 9.576 | 9.368 | 9.395 | 14,363 | +0.21(+2.26%) |
Apr 18, 2019 | 8.764 | 9.241 | 8.764 | 9.187 | 20,414 | +0.37(+4.16%) |
Apr 17, 2019 | 8.772 | 8.892 | 8.772 | 8.820 | 4,503 | +0.00(+0.01%) |
Apr 16, 2019 | 8.711 | 8.908 | 8.711 | 8.820 | 8,955 | +0.12(+1.41%) |
Apr 15, 2019 | 8.704 | 8.704 | 8.664 | 8.697 | 3,227 | +0.03(+0.39%) |
Apr 12, 2019 | 8.597 | 8.664 | 8.555 | 8.664 | 4,172 | +0.02(+0.23%) |
Apr 11, 2019 | 8.684 | 8.684 | 8.644 | 8.644 | 3,089 | +0.03(+0.31%) |
Apr 10, 2019 | 8.657 | 8.724 | 8.617 | 8.617 | 4,488 | +0.05(+0.54%) |
Apr 09, 2019 | 8.254 | 8.583 | 8.254 | 8.571 | 14,411 | +0.40(+4.94%) |
Apr 08, 2019 | 8.154 | 8.221 | 8.154 | 8.167 | 5,023 | +0.05(+0.58%) |
Apr 05, 2019 | 8.140 | 8.167 | 8.113 | 8.120 | 2,086 | +0.01(+0.08%) |
Apr 04, 2019 | 8.221 | 8.556 | 8.113 | 8.113 | 38,739 | -0.34(-3.97%) |
Apr 03, 2019 | 8.516 | 8.523 | 8.430 | 8.449 | 6,674 | +0.07(+0.80%) |
Apr 02, 2019 | 8.489 | 8.489 | 8.382 | 8.382 | 2,875 | -0.12(-1.42%) |
Apr 01, 2019 | 8.556 | 8.576 | 8.480 | 8.503 | 9,511 | +0.11(+1.36%) |
Mar 29, 2019 | 8.382 | 8.402 | 8.382 | 8.388 | 6,258 | -0.04(-0.48%) |
Mar 28, 2019 | 8.711 | 8.711 | 8.412 | 8.429 | 4,161 | +0.05(+0.62%) |
Mar 27, 2019 | 8.595 | 8.595 | 8.357 | 8.377 | 9,400 | -0.09(-1.02%) |
Mar 26, 2019 | 8.040 | 8.463 | 8.040 | 8.463 | 2,587 | +0.02(+0.22%) |
Mar 25, 2019 | 8.496 | 8.496 | 8.397 | 8.444 | 11,020 | -0.06(-0.69%) |
Mar 22, 2019 | 8.483 | 8.502 | 8.443 | 8.502 | 6,050 | -0.01(-0.07%) |
Mar 21, 2019 | 8.231 | 8.509 | 8.231 | 8.509 | 5,057 | +0.23(+2.79%) |
Mar 20, 2019 | 8.264 | 8.297 | 8.221 | 8.278 | 9,881 | +0.06(+0.72%) |
Mar 19, 2019 | 7.729 | 8.225 | 7.729 | 8.218 | 15,259 | +0.61(+8.09%) |
Mar 18, 2019 | 7.557 | 7.603 | 7.557 | 7.603 | 1,214 | +0.02(+0.24%) |
Mar 15, 2019 | 7.575 | 7.603 | 7.557 | 7.585 | 7,260 | +0.03(+0.37%) |
Mar 14, 2019 | 7.735 | 7.735 | 7.557 | 7.557 | 7,980 | -0.18(-2.34%) |
Mar 13, 2019 | 7.783 | 7.783 | 7.738 | 7.738 | 1,337 | -0.06(-0.81%) |
Mar 12, 2019 | 7.934 | 7.934 | 7.669 | 7.802 | 4,927 | +0.20(+2.61%) |
Mar 11, 2019 | 7.570 | 7.616 | 7.570 | 7.603 | 5,363 | +0.03(+0.41%) |
Mar 08, 2019 | 7.616 | 7.636 | 7.572 | 7.572 | 4,083 | -0.03(-0.41%) |
Mar 07, 2019 | 7.669 | 7.669 | 7.603 | 7.603 | 477 | +0.00(+0.00%) |
Mar 06, 2019 | 7.636 | 7.669 | 7.603 | 7.603 | 5,429 | -0.06(-0.78%) |
Mar 05, 2019 | 7.700 | 7.700 | 7.663 | 7.663 | 1,718 | -0.04(-0.50%) |
Mar 04, 2019 | 7.643 | 7.701 | 7.643 | 7.701 | 2,020 | -0.01(-0.19%) |
Mar 01, 2019 | 7.716 | 7.716 | 7.716 | 7.716 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.763 | 7.763 | 7.716 | 7.716 | 538 | -0.07(-0.85%) |
Feb 27, 2019 | 7.606 | 7.821 | 7.577 | 7.782 | 3,133 | -0.11(-1.40%) |
Feb 26, 2019 | 7.912 | 7.912 | 7.882 | 7.892 | 3,180 | -0.01(-0.08%) |
Feb 25, 2019 | 7.879 | 7.934 | 7.783 | 7.899 | 5,673 | -0.01(-0.08%) |
Feb 22, 2019 | 7.768 | 7.906 | 7.768 | 7.906 | 7,169 | +0.07(+0.92%) |
Feb 21, 2019 | 7.793 | 7.843 | 7.741 | 7.834 | 3,221 | +0.17(+2.21%) |
Feb 20, 2019 | 7.598 | 7.664 | 7.598 | 7.664 | 1,273 | +0.06(+0.79%) |
Feb 19, 2019 | 7.611 | 7.663 | 7.604 | 7.604 | 2,546 | +0.02(+0.26%) |
Feb 15, 2019 | 7.657 | 7.657 | 7.565 | 7.584 | 5,644 | -0.06(-0.72%) |
Feb 14, 2019 | 7.858 | 7.912 | 7.640 | 7.640 | 4,056 | -0.28(-3.52%) |
Feb 13, 2019 | 8.007 | 8.007 | 7.916 | 7.918 | 1,459 | -0.14(-1.72%) |
Feb 12, 2019 | 8.056 | 8.056 | 8.056 | 8.056 | 503 | +0.01(+0.16%) |
Feb 11, 2019 | 7.811 | 8.043 | 7.505 | 8.043 | 10,695 | -0.05(-0.65%) |
Feb 08, 2019 | 8.115 | 8.129 | 8.063 | 8.096 | 3,508 | -0.03(-0.40%) |
Feb 07, 2019 | 8.214 | 8.214 | 8.129 | 8.129 | 4,028 | -0.16(-1.90%) |
Feb 06, 2019 | 8.476 | 8.476 | 8.030 | 8.286 | 23,013 | -0.16(-1.86%) |
Feb 05, 2019 | 8.443 | 8.443 | 8.443 | 8.443 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.587 | 8.587 | 8.443 | 8.443 | 4,498 | -0.05(-0.62%) |
Feb 01, 2019 | 8.656 | 8.679 | 8.496 | 8.496 | 7,322 | -0.11(-1.30%) |
Jan 31, 2019 | 8.686 | 8.686 | 8.607 | 8.607 | 1,832 | -0.04(-0.48%) |
Jan 30, 2019 | 8.666 | 8.686 | 8.648 | 8.648 | 3,070 | +0.02(+0.25%) |
Jan 29, 2019 | 8.640 | 8.640 | 8.523 | 8.627 | 4,200 | +0.25(+2.95%) |
Jan 28, 2019 | 8.379 | 8.460 | 8.379 | 8.380 | 2,643 | -0.16(-1.90%) |
Jan 25, 2019 | 8.477 | 8.542 | 8.392 | 8.542 | 4,600 | +0.10(+1.14%) |
Jan 24, 2019 | 8.446 | 8.446 | 8.446 | 8.446 | 1,372 | -0.09(-1.02%) |
Jan 23, 2019 | 8.516 | 8.533 | 8.471 | 8.533 | 2,976 | +0.03(+0.35%) |
Jan 22, 2019 | 8.412 | 8.549 | 8.341 | 8.503 | 5,052 | +0.06(+0.69%) |
Jan 18, 2019 | 8.445 | 8.445 | 8.373 | 8.445 | 7,054 | -0.05(-0.54%) |
Jan 17, 2019 | 8.419 | 8.490 | 8.419 | 8.490 | 693 | +0.03(+0.39%) |
Jan 16, 2019 | 8.608 | 8.611 | 8.458 | 8.458 | 2,745 | +0.07(+0.78%) |
Jan 15, 2019 | 8.445 | 8.542 | 8.386 | 8.392 | 6,295 | +0.14(+1.74%) |
Jan 14, 2019 | 8.125 | 8.329 | 8.125 | 8.249 | 12,936 | +0.18(+2.26%) |
Jan 11, 2019 | 8.033 | 8.066 | 8.031 | 8.066 | 2,146 | -0.56(-6.44%) |
Jan 10, 2019 | 8.021 | 8.621 | 8.021 | 8.621 | 1,579 | +0.61(+7.66%) |
Jan 09, 2019 | 7.949 | 8.008 | 7.949 | 8.008 | 5,447 | +0.07(+0.82%) |
Jan 08, 2019 | 8.229 | 8.229 | 7.838 | 7.942 | 4,712 | -0.35(-4.25%) |
Jan 07, 2019 | 8.340 | 8.340 | 8.295 | 8.295 | 831 | +0.11(+1.35%) |
Jan 04, 2019 | 7.806 | 8.223 | 7.806 | 8.184 | 3,987 | +0.40(+5.20%) |
Jan 03, 2019 | 7.721 | 7.779 | 7.721 | 7.779 | 1,088 | +0.03(+0.45%) |
Jan 02, 2019 | 7.069 | 8.086 | 6.182 | 7.745 | 41,794 | +0.67(+9.47%) |
Dec 31, 2018 | 7.264 | 7.303 | 6.925 | 7.075 | 81,123 | -0.20(-2.78%) |
Dec 28, 2018 | 7.310 | 7.343 | 7.277 | 7.277 | 8,894 | -0.04(-0.50%) |
Dec 27, 2018 | 7.306 | 7.434 | 7.281 | 7.314 | 8,766 | +0.02(+0.34%) |
Dec 26, 2018 | 7.202 | 7.304 | 7.199 | 7.289 | 6,462 | +0.11(+1.60%) |
Dec 24, 2018 | 7.181 | 7.213 | 7.174 | 7.174 | 12,841 | -0.04(-0.54%) |
Dec 21, 2018 | 7.220 | 7.220 | 7.142 | 7.213 | 4,486 | -0.05(-0.62%) |
Dec 20, 2018 | 8.099 | 8.099 | 7.252 | 7.258 | 21,540 | -0.93(-11.37%) |
Dec 19, 2018 | 8.402 | 8.402 | 8.189 | 8.189 | 9,177 | -0.21(-2.54%) |
Dec 18, 2018 | 8.402 | 8.428 | 8.353 | 8.402 | 9,671 | -0.06(-0.70%) |
Dec 17, 2018 | 8.428 | 8.545 | 8.428 | 8.462 | 64,896 | +0.03(+0.32%) |
Dec 14, 2018 | 8.435 | 8.480 | 8.428 | 8.435 | 3,094 | -0.04(-0.50%) |
Dec 13, 2018 | 8.499 | 8.602 | 8.437 | 8.477 | 2,709 | +0.05(+0.58%) |
Dec 12, 2018 | 8.428 | 8.448 | 8.428 | 8.428 | 1,745 | -0.05(-0.54%) |
Dec 11, 2018 | 8.474 | 8.474 | 8.474 | 8.474 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.538 | 8.544 | 8.428 | 8.428 | 7,001 | -0.06(-0.69%) |
Dec 07, 2018 | 8.486 | 8.545 | 8.486 | 8.486 | 6,188 | +0.00(+0.00%) |
Dec 06, 2018 | 8.532 | 8.532 | 8.486 | 8.486 | 6,536 | -0.05(-0.53%) |
Dec 04, 2018 | 8.538 | 8.538 | 8.493 | 8.532 | 2,166 | -0.01(-0.08%) |
Dec 03, 2018 | 8.545 | 8.614 | 8.538 | 8.538 | 5,689 | +0.02(+0.27%) |
Nov 30, 2018 | 8.515 | 8.515 | 8.515 | 8.515 | 309 | -0.00(-0.00%) |
Nov 29, 2018 | 8.532 | 8.532 | 8.516 | 8.516 | 5,888 | +0.01(+0.10%) |
Nov 28, 2018 | 8.487 | 8.518 | 8.487 | 8.507 | 1,872 | +0.02(+0.24%) |
Nov 27, 2018 | 8.487 | 8.545 | 8.487 | 8.487 | 9,109 | -0.01(-0.10%) |
Nov 26, 2018 | 8.528 | 8.536 | 8.495 | 8.495 | 2,277 | -0.08(-0.95%) |
Nov 23, 2018 | 8.577 | 8.577 | 8.577 | 8.577 | 467 | +0.00(+0.00%) |
Nov 21, 2018 | 8.577 | 8.577 | 8.577 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.487 | 8.547 | 8.487 | 8.490 | 11,025 | -0.01(-0.11%) |
Nov 19, 2018 | 8.532 | 8.551 | 8.500 | 8.500 | 4,604 | -0.05(-0.60%) |
Nov 16, 2018 | 8.487 | 8.551 | 8.487 | 8.551 | 1,402 | +0.00(+0.05%) |
Nov 15, 2018 | 8.596 | 8.596 | 8.506 | 8.547 | 4,863 | -0.05(-0.57%) |
Nov 14, 2018 | 8.526 | 8.596 | 8.513 | 8.596 | 5,529 | +0.07(+0.83%) |
Nov 13, 2018 | 8.493 | 8.553 | 8.493 | 8.526 | 3,879 | -0.03(-0.35%) |
Nov 12, 2018 | 8.538 | 8.558 | 8.474 | 8.555 | 34,085 | +0.06(+0.73%) |
Nov 09, 2018 | 8.522 | 8.522 | 8.493 | 8.493 | 623 | +0.00(+0.00%) |
Nov 08, 2018 | 8.590 | 8.590 | 8.493 | 8.493 | 5,359 | -0.10(-1.19%) |
Nov 07, 2018 | 8.590 | 8.596 | 8.584 | 8.596 | 3,081 | +0.10(+1.21%) |
Nov 06, 2018 | 8.591 | 8.591 | 8.493 | 8.493 | 6,424 | -0.07(-0.82%) |
Nov 05, 2018 | 8.551 | 8.609 | 8.551 | 8.564 | 3,315 | +0.07(+0.83%) |
Nov 02, 2018 | 8.596 | 8.660 | 8.493 | 8.493 | 10,132 | -0.12(-1.34%) |
Nov 01, 2018 | 8.487 | 8.609 | 8.487 | 8.609 | 7,303 | +0.12(+1.44%) |
Oct 31, 2018 | 8.558 | 8.596 | 8.452 | 8.487 | 18,748 | -0.09(-1.05%) |
Oct 30, 2018 | 8.570 | 8.631 | 8.558 | 8.577 | 12,020 | +0.02(+0.19%) |
Oct 29, 2018 | 8.625 | 8.625 | 8.561 | 8.561 | 5,129 | -0.01(-0.07%) |
Oct 26, 2018 | 8.561 | 8.593 | 8.561 | 8.567 | 7,541 | +0.01(+0.07%) |
Oct 25, 2018 | 8.599 | 8.618 | 8.561 | 8.561 | 5,750 | +0.00(+0.00%) |
Oct 24, 2018 | 8.656 | 8.656 | 8.561 | 8.561 | 16,245 | -0.10(-1.11%) |
Oct 23, 2018 | 8.714 | 8.746 | 8.561 | 8.657 | 18,829 | -0.24(-2.68%) |
Oct 22, 2018 | 8.835 | 8.924 | 8.835 | 8.896 | 4,268 | +0.07(+0.83%) |
Oct 19, 2018 | 8.644 | 8.886 | 8.644 | 8.822 | 5,970 | +0.22(+2.51%) |
Oct 18, 2018 | 8.962 | 8.962 | 8.548 | 8.605 | 17,786 | -0.36(-3.98%) |
Oct 17, 2018 | 8.993 | 9.038 | 8.962 | 8.962 | 5,497 | -0.01(-0.14%) |
Oct 16, 2018 | 8.975 | 9.006 | 8.975 | 8.975 | 1,365 | +0.03(+0.33%) |
Oct 15, 2018 | 8.945 | 8.945 | 8.945 | 8.945 | 1,393 | -0.05(-0.54%) |
Oct 12, 2018 | 9.019 | 9.019 | 8.962 | 8.994 | 2,670 | +0.07(+0.79%) |
Oct 11, 2018 | 9.089 | 9.089 | 8.923 | 8.923 | 6,229 | -0.18(-1.97%) |
Oct 10, 2018 | 9.102 | 9.102 | 9.096 | 9.102 | 842 | +0.00(+0.00%) |
Oct 09, 2018 | 9.099 | 9.102 | 9.099 | 9.102 | 1,035 | -0.08(-0.84%) |
Oct 08, 2018 | 9.102 | 9.196 | 9.102 | 9.179 | 5,789 | +0.01(+0.07%) |
Oct 05, 2018 | 9.178 | 9.204 | 9.096 | 9.172 | 5,027 | +0.06(+0.63%) |
Oct 04, 2018 | 9.175 | 9.175 | 9.115 | 9.115 | 425 | +0.03(+0.28%) |
Oct 03, 2018 | 9.089 | 9.166 | 9.089 | 9.089 | 3,644 | -0.02(-0.22%) |
Oct 02, 2018 | 9.089 | 9.110 | 9.089 | 9.110 | 1,904 | -0.01(-0.09%) |
Oct 01, 2018 | 9.070 | 9.118 | 9.070 | 9.118 | 5,404 | +0.01(+0.11%) |
Sep 28, 2018 | 9.108 | 9.108 | 9.108 | 9.108 | 471 | +0.04(+0.39%) |
Sep 27, 2018 | 9.073 | 9.073 | 9.073 | 9.073 | 798 | -0.03(-0.31%) |
Sep 26, 2018 | 9.079 | 9.107 | 9.079 | 9.101 | 1,754 | +0.02(+0.25%) |
Sep 25, 2018 | 9.079 | 9.110 | 9.079 | 9.079 | 4,239 | +0.00(+0.00%) |
Sep 24, 2018 | 9.079 | 9.117 | 9.079 | 9.079 | 4,485 | +0.00(+0.00%) |
Sep 21, 2018 | 9.142 | 9.142 | 9.079 | 9.079 | 1,106 | -0.06(-0.66%) |
Sep 20, 2018 | 9.205 | 9.205 | 9.015 | 9.139 | 10,792 | +0.12(+1.37%) |
Sep 19, 2018 | 9.075 | 9.075 | 9.015 | 9.015 | 627 | +0.00(+0.00%) |
Sep 18, 2018 | 9.015 | 9.047 | 9.015 | 9.015 | 932 | -0.03(-0.35%) |
Sep 17, 2018 | 9.015 | 9.047 | 9.015 | 9.047 | 1,413 | +0.03(+0.35%) |
Sep 14, 2018 | 9.015 | 9.047 | 9.015 | 9.015 | 3,951 | -0.04(-0.49%) |
Sep 13, 2018 | 9.047 | 9.059 | 9.047 | 9.059 | 3,504 | +0.00(+0.03%) |
Sep 12, 2018 | 9.059 | 9.075 | 9.047 | 9.057 | 1,782 | -0.04(-0.39%) |
Sep 11, 2018 | 9.047 | 9.092 | 9.047 | 9.092 | 3,434 | +0.01(+0.15%) |
Sep 10, 2018 | 9.174 | 9.174 | 9.079 | 9.079 | 719 | +0.06(+0.70%) |
Sep 07, 2018 | 9.053 | 9.053 | 9.015 | 9.015 | 1,896 | -0.03(-0.35%) |
Sep 06, 2018 | 9.047 | 9.121 | 9.015 | 9.047 | 4,255 | +0.03(+0.35%) |
Sep 05, 2018 | 9.047 | 9.047 | 9.015 | 9.015 | 3,504 | -0.03(-0.35%) |
Sep 04, 2018 | 9.079 | 9.079 | 9.015 | 9.047 | 7,225 | -0.09(-1.04%) |
Aug 31, 2018 | 9.142 | 9.142 | 9.142 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.265 | 9.265 | 9.246 | 9.246 | 1,082 | +0.06(+0.68%) |
Aug 29, 2018 | 9.057 | 9.277 | 9.057 | 9.183 | 15,145 | +0.07(+0.74%) |
Aug 28, 2018 | 9.214 | 9.214 | 9.116 | 9.116 | 1,597 | -0.10(-1.07%) |
Aug 27, 2018 | 9.057 | 9.214 | 9.057 | 9.214 | 9,644 | +0.05(+0.58%) |
Aug 24, 2018 | 9.146 | 9.161 | 9.115 | 9.161 | 2,543 | +0.02(+0.26%) |
Aug 23, 2018 | 9.183 | 9.246 | 9.137 | 9.137 | 4,284 | -0.08(-0.84%) |
Aug 22, 2018 | 9.202 | 9.214 | 9.089 | 9.214 | 5,806 | -0.03(-0.34%) |
Aug 21, 2018 | 9.057 | 9.246 | 9.057 | 9.246 | 8,951 | +0.20(+2.23%) |
Aug 20, 2018 | 9.120 | 9.120 | 9.044 | 9.044 | 3,171 | +0.01(+0.07%) |
Aug 17, 2018 | 8.994 | 9.038 | 8.994 | 9.038 | 1,271 | +0.11(+1.20%) |
Aug 16, 2018 | 8.931 | 9.014 | 8.931 | 8.931 | 4,399 | +0.00(+0.00%) |
Aug 15, 2018 | 9.076 | 9.076 | 8.900 | 8.931 | 1,779 | -0.16(-1.73%) |
Aug 14, 2018 | 9.057 | 9.089 | 9.057 | 9.089 | 3,529 | +0.13(+1.47%) |
Aug 13, 2018 | 9.026 | 9.029 | 8.900 | 8.957 | 5,559 | -0.07(-0.77%) |
Aug 10, 2018 | 9.089 | 9.089 | 8.994 | 9.026 | 6,518 | +0.08(+0.86%) |
Aug 09, 2018 | 8.903 | 8.949 | 8.900 | 8.949 | 8,216 | -0.01(-0.16%) |
Aug 08, 2018 | 8.994 | 8.994 | 8.900 | 8.963 | 22,932 | +0.03(+0.35%) |
Aug 07, 2018 | 8.963 | 8.994 | 8.903 | 8.931 | 10,262 | -0.06(-0.70%) |
Aug 06, 2018 | 9.026 | 9.101 | 8.966 | 8.994 | 3,535 | -0.03(-0.35%) |
Aug 03, 2018 | 9.026 | 9.026 | 9.026 | 9.026 | 635 | -0.09(-1.03%) |
Aug 02, 2018 | 8.944 | 9.120 | 8.900 | 9.120 | 10,224 | +0.13(+1.40%) |
Aug 01, 2018 | 9.057 | 9.057 | 8.900 | 8.994 | 10,952 | +0.09(+1.06%) |
Jul 31, 2018 | 8.963 | 8.963 | 8.869 | 8.900 | 18,695 | -0.13(-1.39%) |
Jul 30, 2018 | 9.057 | 9.057 | 9.026 | 9.026 | 874 | -0.07(-0.73%) |
Jul 27, 2018 | 9.092 | 9.092 | 8.967 | 9.092 | 7,814 | +0.09(+1.05%) |
Jul 26, 2018 | 8.970 | 9.047 | 8.967 | 8.998 | 10,903 | -0.03(-0.35%) |
Jul 25, 2018 | 8.904 | 9.218 | 8.904 | 9.029 | 9,919 | +0.14(+1.59%) |
Jul 24, 2018 | 8.998 | 8.998 | 8.873 | 8.888 | 5,251 | -0.05(-0.53%) |
Jul 23, 2018 | 8.873 | 8.961 | 8.873 | 8.935 | 15,142 | -0.03(-0.35%) |
Jul 20, 2018 | 9.029 | 9.120 | 8.967 | 8.967 | 2,384 | +0.06(+0.70%) |
Jul 19, 2018 | 8.998 | 9.056 | 8.904 | 8.904 | 8,112 | -0.08(-0.88%) |
Jul 18, 2018 | 9.061 | 9.155 | 8.967 | 8.984 | 9,206 | -0.23(-2.54%) |
Jul 17, 2018 | 9.249 | 9.249 | 9.155 | 9.218 | 3,907 | -0.06(-0.67%) |
Jul 16, 2018 | 9.450 | 9.450 | 9.279 | 9.279 | 4,490 | -0.19(-2.00%) |
Jul 13, 2018 | 9.562 | 9.562 | 9.468 | 9.468 | 1,625 | -0.09(-0.98%) |
Jul 12, 2018 | 9.719 | 9.719 | 9.562 | 9.562 | 1,889 | -0.03(-0.33%) |
Jul 11, 2018 | 9.468 | 9.751 | 9.468 | 9.594 | 8,889 | +0.19(+2.00%) |
Jul 10, 2018 | 9.029 | 9.406 | 9.029 | 9.406 | 8,272 | +0.44(+4.90%) |
Jul 09, 2018 | 9.124 | 9.124 | 8.810 | 8.967 | 29,739 | +0.16(+1.78%) |
Jul 06, 2018 | 8.998 | 8.998 | 8.810 | 8.810 | 56,429 | -0.19(-2.09%) |
Jul 05, 2018 | 9.025 | 9.025 | 8.998 | 8.998 | 1,883 | -0.04(-0.49%) |
Jul 03, 2018 | 9.042 | 9.042 | 9.042 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.998 | 9.061 | 8.998 | 9.061 | 3,462 | +0.06(+0.70%) |
Jun 29, 2018 | 9.249 | 9.312 | 8.935 | 8.998 | 13,064 | -0.53(-5.59%) |
Jun 28, 2018 | 9.625 | 9.625 | 9.531 | 9.531 | 26,619 | -0.01(-0.14%) |
Jun 27, 2018 | 9.545 | 9.638 | 9.545 | 9.545 | 4,179 | -0.02(-0.26%) |
Jun 26, 2018 | 9.588 | 9.588 | 9.561 | 9.570 | 9,589 | +0.02(+0.26%) |
Jun 25, 2018 | 9.545 | 9.588 | 9.545 | 9.545 | 10,706 | +0.00(+0.00%) |
Jun 22, 2018 | 9.545 | 9.586 | 9.545 | 9.545 | 3,260 | -0.03(-0.33%) |
Jun 21, 2018 | 9.548 | 9.576 | 9.545 | 9.576 | 19,005 | -0.01(-0.10%) |
Jun 20, 2018 | 9.545 | 9.603 | 9.545 | 9.585 | 1,586 | +0.01(+0.10%) |
Jun 19, 2018 | 9.555 | 9.576 | 9.545 | 9.576 | 8,350 | +0.00(+0.00%) |
Jun 18, 2018 | 9.545 | 9.576 | 9.545 | 9.576 | 4,053 | +0.00(+0.00%) |
Jun 15, 2018 | 9.576 | 9.576 | 9.576 | 2,274 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.607 | 9.644 | 9.576 | 9.576 | 926 | -0.04(-0.42%) |
Jun 13, 2018 | 9.638 | 9.638 | 9.548 | 9.616 | 5,528 | -0.02(-0.16%) |
Jun 12, 2018 | 9.573 | 9.638 | 9.545 | 9.632 | 13,179 | +0.06(+0.59%) |
Jun 11, 2018 | 9.635 | 9.635 | 9.576 | 9.576 | 2,285 | -0.02(-0.17%) |
Jun 08, 2018 | 9.576 | 9.592 | 9.576 | 9.592 | 2,176 | -0.05(-0.48%) |
Jun 07, 2018 | 9.545 | 9.638 | 9.545 | 9.638 | 12,561 | +0.03(+0.32%) |
Jun 06, 2018 | 9.607 | 9.607 | 2,850 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.576 | 9.576 | 9.545 | 9.545 | 3,363 | +0.00(+0.00%) |
Jun 04, 2018 | 9.545 | 9.564 | 9.545 | 9.545 | 4,100 | +0.00(+0.00%) |
Jun 01, 2018 | 9.545 | 9.607 | 9.545 | 9.545 | 7,835 | +0.06(+0.66%) |
May 31, 2018 | 9.420 | 9.535 | 9.420 | 9.482 | 6,973 | +0.06(+0.66%) |
May 30, 2018 | 9.329 | 9.420 | 9.329 | 9.420 | 24,189 | +0.16(+1.71%) |
May 29, 2018 | 9.417 | 9.417 | 9.231 | 9.262 | 10,827 | -0.09(-0.99%) |
May 25, 2018 | 9.355 | 9.355 | 9.355 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.286 | 9.324 | 9.262 | 9.265 | 1,786 | +0.03(+0.37%) |
May 23, 2018 | 9.357 | 9.426 | 9.231 | 9.231 | 3,410 | -0.06(-0.63%) |
May 22, 2018 | 9.293 | 9.293 | 9.231 | 9.290 | 11,762 | +0.03(+0.30%) |
May 21, 2018 | 9.293 | 9.407 | 9.262 | 9.262 | 8,472 | -0.03(-0.33%) |
May 18, 2018 | 9.355 | 9.355 | 9.231 | 9.293 | 10,506 | -0.21(-2.16%) |
May 17, 2018 | 9.448 | 9.518 | 9.448 | 9.498 | 2,626 | +0.08(+0.90%) |
May 16, 2018 | 9.417 | 9.479 | 9.414 | 9.414 | 7,489 | -0.10(-1.06%) |
May 15, 2018 | 9.417 | 9.515 | 9.417 | 9.515 | 1,280 | +0.02(+0.22%) |
May 14, 2018 | 9.417 | 9.494 | 9.417 | 9.494 | 8,651 | +0.08(+0.82%) |
May 11, 2018 | 9.417 | 9.541 | 9.417 | 9.417 | 3,465 | -0.15(-1.62%) |
May 10, 2018 | 9.525 | 9.572 | 9.436 | 9.572 | 3,150 | +0.07(+0.78%) |
May 09, 2018 | 9.448 | 9.541 | 9.448 | 9.498 | 6,500 | +0.02(+0.20%) |
May 08, 2018 | 9.603 | 9.603 | 9.448 | 9.479 | 1,401 | -0.04(-0.43%) |
May 07, 2018 | 9.603 | 9.603 | 9.519 | 9.519 | 1,588 | +0.02(+0.22%) |
May 04, 2018 | 9.448 | 9.584 | 9.448 | 9.498 | 3,983 | -0.10(-1.09%) |
May 03, 2018 | 9.448 | 9.603 | 9.448 | 9.603 | 18,502 | +0.06(+0.65%) |
May 02, 2018 | 9.541 | 9.541 | 9.541 | 9.541 | 818 | +0.00(+0.00%) |