Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.968 | 8.993 | 8.936 | 8.948 | 310,063 | -0.04(-0.50%) |
May 30, 2019 | 9.063 | 9.063 | 8.980 | 8.993 | 300,344 | -0.01(-0.14%) |
May 29, 2019 | 8.999 | 9.057 | 8.948 | 9.006 | 489,397 | -0.03(-0.35%) |
May 28, 2019 | 9.127 | 9.143 | 9.031 | 9.038 | 288,175 | -0.06(-0.70%) |
May 24, 2019 | 9.165 | 9.204 | 9.095 | 9.102 | 473,633 | -0.04(-0.49%) |
May 23, 2019 | 9.216 | 9.242 | 8.878 | 9.146 | 829,183 | -0.09(-0.96%) |
May 22, 2019 | 9.330 | 9.349 | 9.235 | 9.235 | 437,302 | -0.10(-1.09%) |
May 21, 2019 | 9.355 | 9.419 | 9.324 | 9.336 | 400,394 | +0.00(+0.00%) |
May 20, 2019 | 9.355 | 9.384 | 9.317 | 9.336 | 312,905 | -0.05(-0.54%) |
May 17, 2019 | 9.400 | 9.473 | 9.374 | 9.387 | 318,279 | -0.07(-0.74%) |
May 16, 2019 | 9.495 | 9.562 | 9.438 | 9.457 | 417,065 | +0.01(+0.07%) |
May 15, 2019 | 9.431 | 9.495 | 9.406 | 9.450 | 371,100 | -0.01(-0.07%) |
May 14, 2019 | 9.425 | 9.501 | 9.406 | 9.457 | 291,223 | +0.04(+0.40%) |
May 13, 2019 | 9.488 | 9.488 | 9.362 | 9.419 | 564,110 | -0.15(-1.52%) |
May 10, 2019 | 9.514 | 9.574 | 9.469 | 9.564 | 325,541 | +0.01(+0.13%) |
May 09, 2019 | 9.590 | 9.596 | 9.507 | 9.552 | 326,332 | -0.06(-0.66%) |
May 08, 2019 | 9.583 | 9.659 | 9.583 | 9.615 | 342,047 | +0.02(+0.20%) |
May 07, 2019 | 9.634 | 9.684 | 9.552 | 9.596 | 292,834 | -0.09(-0.92%) |
May 06, 2019 | 9.602 | 9.710 | 9.571 | 9.685 | 349,890 | -0.04(-0.39%) |
May 03, 2019 | 9.754 | 9.786 | 9.723 | 9.723 | 305,491 | +0.00(+0.00%) |
May 02, 2019 | 9.761 | 9.786 | 9.691 | 9.723 | 238,897 | -0.04(-0.39%) |
May 01, 2019 | 9.754 | 9.823 | 9.754 | 9.761 | 251,969 | +0.01(+0.06%) |
Apr 30, 2019 | 9.843 | 9.868 | 9.742 | 9.754 | 348,678 | -0.08(-0.84%) |
Apr 29, 2019 | 9.849 | 9.852 | 9.773 | 9.837 | 237,095 | +0.01(+0.13%) |
Apr 26, 2019 | 9.849 | 9.849 | 9.767 | 9.824 | 284,335 | -0.01(-0.13%) |
Apr 25, 2019 | 9.881 | 9.881 | 9.773 | 9.837 | 303,809 | -0.04(-0.38%) |
Apr 24, 2019 | 9.906 | 9.925 | 9.856 | 9.875 | 325,560 | -0.01(-0.13%) |
Apr 23, 2019 | 9.837 | 9.900 | 9.837 | 9.887 | 229,119 | +0.06(+0.64%) |
Apr 22, 2019 | 9.767 | 9.824 | 9.723 | 9.824 | 249,386 | +0.03(+0.33%) |
Apr 18, 2019 | 9.742 | 9.805 | 9.723 | 9.792 | 491,176 | +0.06(+0.65%) |
Apr 17, 2019 | 9.716 | 9.742 | 9.685 | 9.729 | 188,621 | +0.03(+0.26%) |
Apr 16, 2019 | 9.685 | 9.704 | 9.654 | 9.704 | 262,783 | +0.06(+0.59%) |
Apr 15, 2019 | 9.578 | 9.647 | 9.578 | 9.647 | 216,001 | +0.08(+0.79%) |
Apr 12, 2019 | 9.641 | 9.666 | 9.572 | 9.572 | 293,052 | -0.02(-0.20%) |
Apr 11, 2019 | 9.515 | 9.616 | 9.515 | 9.591 | 254,923 | +0.08(+0.86%) |
Apr 10, 2019 | 9.471 | 9.559 | 9.471 | 9.509 | 174,183 | +0.04(+0.47%) |
Apr 09, 2019 | 9.490 | 9.542 | 9.459 | 9.465 | 277,485 | -0.04(-0.46%) |
Apr 08, 2019 | 9.459 | 9.553 | 9.459 | 9.509 | 265,276 | +0.05(+0.53%) |
Apr 05, 2019 | 9.465 | 9.490 | 9.415 | 9.459 | 368,739 | +0.02(+0.20%) |
Apr 04, 2019 | 9.459 | 9.484 | 9.433 | 9.440 | 276,011 | +0.03(+0.27%) |
Apr 03, 2019 | 9.547 | 9.547 | 9.415 | 9.415 | 288,081 | -0.09(-0.99%) |
Apr 02, 2019 | 9.452 | 9.522 | 9.415 | 9.509 | 307,270 | +0.09(+0.93%) |
Apr 01, 2019 | 9.540 | 9.566 | 9.421 | 9.421 | 670,890 | -0.03(-0.27%) |
Mar 29, 2019 | 9.452 | 9.477 | 9.379 | 9.446 | 536,175 | +0.04(+0.40%) |
Mar 28, 2019 | 9.371 | 9.408 | 9.316 | 9.408 | 272,869 | +0.04(+0.40%) |
Mar 27, 2019 | 9.308 | 9.371 | 9.226 | 9.371 | 318,785 | +0.11(+1.15%) |
Mar 26, 2019 | 9.283 | 9.301 | 9.220 | 9.264 | 233,039 | +0.07(+0.75%) |
Mar 25, 2019 | 9.264 | 9.276 | 9.176 | 9.194 | 364,823 | -0.06(-0.61%) |
Mar 22, 2019 | 9.345 | 9.345 | 9.220 | 9.251 | 311,178 | -0.10(-1.08%) |
Mar 21, 2019 | 9.289 | 9.358 | 9.269 | 9.352 | 320,480 | +0.05(+0.54%) |
Mar 20, 2019 | 9.295 | 9.308 | 9.245 | 9.301 | 219,183 | +0.01(+0.14%) |
Mar 19, 2019 | 9.301 | 9.315 | 9.276 | 9.288 | 369,346 | +0.01(+0.13%) |
Mar 18, 2019 | 9.307 | 9.320 | 9.276 | 9.276 | 375,668 | -0.01(-0.13%) |
Mar 15, 2019 | 9.295 | 9.320 | 9.263 | 9.288 | 335,461 | -0.01(-0.07%) |
Mar 14, 2019 | 9.345 | 9.354 | 9.270 | 9.295 | 299,056 | -0.01(-0.13%) |
Mar 13, 2019 | 9.301 | 9.357 | 9.288 | 9.307 | 297,072 | +0.04(+0.40%) |
Mar 12, 2019 | 9.238 | 9.288 | 9.201 | 9.270 | 285,246 | +0.07(+0.75%) |
Mar 11, 2019 | 9.157 | 9.260 | 9.157 | 9.201 | 271,218 | +0.07(+0.75%) |
Mar 08, 2019 | 9.176 | 9.245 | 9.076 | 9.132 | 481,884 | -0.07(-0.81%) |
Mar 07, 2019 | 9.238 | 9.261 | 9.182 | 9.207 | 463,027 | -0.06(-0.61%) |
Mar 06, 2019 | 9.332 | 9.332 | 9.245 | 9.263 | 328,282 | -0.07(-0.80%) |
Mar 05, 2019 | 9.351 | 9.369 | 9.313 | 9.338 | 264,351 | +0.00(+0.00%) |
Mar 04, 2019 | 9.401 | 9.419 | 9.307 | 9.338 | 362,102 | -0.03(-0.33%) |
Mar 01, 2019 | 9.388 | 9.451 | 9.357 | 9.369 | 336,742 | +0.03(+0.33%) |
Feb 28, 2019 | 9.394 | 9.394 | 9.323 | 9.338 | 309,349 | -0.03(-0.33%) |
Feb 27, 2019 | 9.345 | 9.376 | 9.288 | 9.369 | 402,663 | +0.02(+0.27%) |
Feb 26, 2019 | 9.345 | 9.357 | 9.307 | 9.345 | 421,187 | +0.01(+0.07%) |
Feb 25, 2019 | 9.326 | 9.351 | 9.301 | 9.338 | 328,546 | +0.02(+0.27%) |
Feb 22, 2019 | 9.313 | 9.351 | 9.276 | 9.313 | 451,126 | +0.01(+0.07%) |
Feb 21, 2019 | 9.320 | 9.345 | 9.257 | 9.307 | 257,319 | +0.00(+0.00%) |
Feb 20, 2019 | 9.476 | 9.489 | 9.288 | 9.307 | 642,234 | -0.15(-1.58%) |
Feb 19, 2019 | 9.332 | 9.469 | 9.326 | 9.456 | 355,447 | +0.07(+0.79%) |
Feb 15, 2019 | 9.419 | 9.425 | 9.332 | 9.382 | 327,748 | +0.02(+0.20%) |
Feb 14, 2019 | 9.351 | 9.432 | 9.320 | 9.363 | 356,951 | -0.01(-0.13%) |
Feb 13, 2019 | 9.419 | 9.438 | 9.363 | 9.376 | 315,332 | -0.01(-0.13%) |
Feb 12, 2019 | 9.233 | 9.444 | 9.217 | 9.388 | 379,464 | +0.22(+2.36%) |
Feb 11, 2019 | 9.165 | 9.283 | 9.165 | 9.171 | 313,618 | +0.01(+0.14%) |
Feb 08, 2019 | 9.147 | 9.202 | 9.140 | 9.159 | 321,777 | -0.02(-0.20%) |
Feb 07, 2019 | 9.258 | 9.264 | 9.140 | 9.178 | 396,352 | -0.09(-1.00%) |
Feb 06, 2019 | 9.277 | 9.289 | 9.233 | 9.270 | 292,367 | +0.00(+0.00%) |
Feb 05, 2019 | 9.283 | 9.301 | 9.252 | 9.270 | 493,653 | +0.02(+0.20%) |
Feb 04, 2019 | 9.270 | 9.320 | 9.239 | 9.252 | 310,268 | -0.02(-0.27%) |
Feb 01, 2019 | 9.277 | 9.295 | 9.221 | 9.277 | 236,733 | +0.02(+0.27%) |
Jan 31, 2019 | 9.140 | 9.252 | 9.116 | 9.252 | 555,114 | +0.14(+1.56%) |
Jan 30, 2019 | 8.985 | 9.109 | 8.974 | 9.109 | 368,864 | +0.18(+2.01%) |
Jan 29, 2019 | 8.905 | 8.998 | 8.897 | 8.930 | 448,517 | +0.04(+0.49%) |
Jan 28, 2019 | 8.892 | 8.923 | 8.843 | 8.886 | 295,302 | -0.06(-0.69%) |
Jan 25, 2019 | 8.954 | 8.954 | 8.892 | 8.948 | 235,281 | +0.07(+0.84%) |
Jan 24, 2019 | 8.892 | 8.911 | 8.837 | 8.874 | 234,963 | +0.00(+0.00%) |
Jan 23, 2019 | 8.917 | 8.923 | 8.812 | 8.874 | 344,206 | +0.01(+0.15%) |
Jan 22, 2019 | 8.916 | 8.916 | 8.799 | 8.861 | 325,760 | -0.06(-0.69%) |
Jan 18, 2019 | 8.935 | 8.953 | 8.886 | 8.922 | 290,932 | +0.04(+0.42%) |
Jan 17, 2019 | 8.812 | 8.898 | 8.806 | 8.886 | 368,761 | +0.08(+0.91%) |
Jan 16, 2019 | 8.793 | 8.861 | 8.784 | 8.806 | 404,226 | -0.01(-0.07%) |
Jan 15, 2019 | 8.781 | 8.836 | 8.763 | 8.812 | 496,111 | +0.04(+0.42%) |
Jan 14, 2019 | 8.750 | 8.787 | 8.689 | 8.775 | 235,914 | -0.02(-0.28%) |
Jan 11, 2019 | 8.824 | 8.843 | 8.775 | 8.799 | 417,291 | -0.03(-0.35%) |
Jan 10, 2019 | 8.929 | 8.929 | 8.793 | 8.830 | 504,427 | -0.13(-1.44%) |
Jan 09, 2019 | 8.818 | 8.992 | 8.732 | 8.959 | 1,097,378 | +0.21(+2.39%) |
Jan 08, 2019 | 8.713 | 8.769 | 8.584 | 8.750 | 959,205 | +0.18(+2.08%) |
Jan 07, 2019 | 8.492 | 8.597 | 8.477 | 8.572 | 597,651 | +0.14(+1.68%) |
Jan 04, 2019 | 8.283 | 8.431 | 8.283 | 8.431 | 599,103 | +0.20(+2.39%) |
Jan 03, 2019 | 8.357 | 8.418 | 8.215 | 8.234 | 483,418 | -0.15(-1.83%) |
Jan 02, 2019 | 8.215 | 8.449 | 8.203 | 8.387 | 534,178 | +0.10(+1.19%) |
Dec 31, 2018 | 8.308 | 8.387 | 8.277 | 8.289 | 770,020 | +0.07(+0.82%) |
Dec 28, 2018 | 8.080 | 8.283 | 8.062 | 8.221 | 1,019,647 | +0.18(+2.22%) |
Dec 27, 2018 | 7.939 | 8.049 | 7.883 | 8.043 | 1,129,429 | +0.06(+0.77%) |
Dec 26, 2018 | 7.650 | 7.988 | 7.613 | 7.982 | 827,628 | +0.36(+4.68%) |
Dec 24, 2018 | 7.785 | 7.816 | 7.616 | 7.625 | 1,337,413 | -0.26(-3.28%) |
Dec 21, 2018 | 8.080 | 8.092 | 7.822 | 7.883 | 1,042,252 | -0.09(-1.07%) |
Dec 20, 2018 | 8.316 | 8.316 | 7.865 | 7.969 | 1,493,596 | -0.38(-4.60%) |
Dec 19, 2018 | 8.481 | 8.603 | 8.322 | 8.353 | 603,022 | -0.14(-1.65%) |
Dec 18, 2018 | 8.499 | 8.566 | 8.414 | 8.493 | 756,542 | +0.05(+0.65%) |
Dec 17, 2018 | 8.682 | 8.702 | 8.383 | 8.438 | 1,014,489 | -0.26(-2.95%) |
Dec 14, 2018 | 8.829 | 8.829 | 8.682 | 8.694 | 412,986 | -0.18(-2.06%) |
Dec 13, 2018 | 8.798 | 8.883 | 8.779 | 8.877 | 582,776 | +0.09(+0.97%) |
Dec 12, 2018 | 8.792 | 8.835 | 8.749 | 8.792 | 438,664 | +0.09(+0.98%) |
Dec 11, 2018 | 8.798 | 8.835 | 8.688 | 8.707 | 403,985 | +0.00(+0.00%) |
Dec 10, 2018 | 8.798 | 8.804 | 8.646 | 8.707 | 667,412 | -0.13(-1.45%) |
Dec 07, 2018 | 8.908 | 8.932 | 8.761 | 8.835 | 436,112 | -0.06(-0.69%) |
Dec 06, 2018 | 8.926 | 8.938 | 8.749 | 8.896 | 1,073,165 | -0.11(-1.22%) |
Dec 04, 2018 | 9.170 | 9.170 | 8.978 | 9.005 | 376,903 | -0.18(-1.93%) |
Dec 03, 2018 | 9.152 | 9.194 | 9.127 | 9.182 | 483,579 | +0.14(+1.55%) |
Nov 30, 2018 | 9.085 | 9.112 | 9.030 | 9.042 | 725,104 | -0.03(-0.34%) |
Nov 29, 2018 | 9.042 | 9.085 | 9.007 | 9.072 | 403,193 | +0.04(+0.40%) |
Nov 28, 2018 | 8.889 | 9.066 | 8.877 | 9.036 | 667,220 | +0.17(+1.93%) |
Nov 27, 2018 | 8.853 | 8.896 | 8.841 | 8.865 | 447,886 | +0.01(+0.14%) |
Nov 26, 2018 | 8.841 | 8.896 | 8.774 | 8.853 | 430,944 | +0.09(+1.04%) |
Nov 23, 2018 | 8.804 | 8.816 | 8.755 | 8.761 | 166,309 | -0.07(-0.76%) |
Nov 21, 2018 | 8.829 | 8.829 | 8.829 | 0 | -0.03(-0.34%) | |
Nov 20, 2018 | 8.865 | 8.931 | 8.810 | 8.859 | 677,627 | -0.14(-1.55%) |
Nov 19, 2018 | 9.004 | 9.004 | 8.901 | 8.998 | 524,289 | -0.01(-0.07%) |
Nov 16, 2018 | 9.022 | 9.070 | 8.986 | 9.004 | 349,203 | -0.04(-0.40%) |
Nov 15, 2018 | 8.986 | 9.076 | 8.905 | 9.040 | 430,434 | +0.04(+0.40%) |
Nov 14, 2018 | 9.107 | 9.143 | 8.931 | 9.004 | 401,766 | -0.08(-0.87%) |
Nov 13, 2018 | 9.107 | 9.179 | 9.064 | 9.082 | 594,406 | -0.03(-0.33%) |
Nov 12, 2018 | 9.203 | 9.203 | 9.095 | 9.113 | 232,242 | -0.11(-1.25%) |
Nov 09, 2018 | 9.258 | 9.270 | 9.191 | 9.228 | 378,620 | -0.05(-0.52%) |
Nov 08, 2018 | 9.270 | 9.294 | 9.239 | 9.276 | 430,274 | +0.01(+0.13%) |
Nov 07, 2018 | 9.167 | 9.264 | 9.131 | 9.264 | 533,225 | +0.19(+2.07%) |
Nov 06, 2018 | 9.034 | 9.101 | 9.008 | 9.076 | 282,711 | +0.06(+0.67%) |
Nov 05, 2018 | 9.070 | 9.076 | 9.004 | 9.016 | 438,074 | -0.03(-0.33%) |
Nov 02, 2018 | 9.034 | 9.095 | 8.925 | 9.046 | 318,134 | +0.06(+0.67%) |
Nov 01, 2018 | 8.919 | 8.998 | 8.919 | 8.986 | 347,594 | +0.10(+1.16%) |
Oct 31, 2018 | 8.786 | 8.919 | 8.768 | 8.883 | 686,639 | +0.22(+2.59%) |
Oct 30, 2018 | 8.659 | 8.713 | 8.598 | 8.659 | 580,018 | -0.01(-0.14%) |
Oct 29, 2018 | 8.865 | 8.895 | 8.598 | 8.671 | 912,841 | -0.16(-1.85%) |
Oct 26, 2018 | 8.834 | 8.889 | 8.695 | 8.834 | 830,288 | -0.06(-0.68%) |
Oct 25, 2018 | 8.998 | 9.016 | 8.859 | 8.895 | 1,283,590 | -0.08(-0.88%) |
Oct 24, 2018 | 9.234 | 9.234 | 8.955 | 8.973 | 496,512 | -0.24(-2.56%) |
Oct 23, 2018 | 9.101 | 9.216 | 9.010 | 9.209 | 502,625 | +0.02(+0.20%) |
Oct 22, 2018 | 9.263 | 9.263 | 9.169 | 9.191 | 429,004 | -0.03(-0.33%) |
Oct 19, 2018 | 9.245 | 9.317 | 9.203 | 9.221 | 474,106 | +0.01(+0.13%) |
Oct 18, 2018 | 9.281 | 9.299 | 9.173 | 9.209 | 362,658 | -0.07(-0.71%) |
Oct 17, 2018 | 9.353 | 9.368 | 9.251 | 9.275 | 834,165 | -0.01(-0.13%) |
Oct 16, 2018 | 9.197 | 9.323 | 9.179 | 9.287 | 705,261 | +0.14(+1.58%) |
Oct 15, 2018 | 9.083 | 9.155 | 9.065 | 9.143 | 452,861 | +0.08(+0.86%) |
Oct 12, 2018 | 9.071 | 9.137 | 9.026 | 9.065 | 824,358 | +0.09(+1.00%) |
Oct 11, 2018 | 9.191 | 9.197 | 8.945 | 8.975 | 1,161,969 | -0.26(-2.86%) |
Oct 10, 2018 | 9.401 | 9.425 | 9.197 | 9.239 | 1,340,071 | -0.17(-1.79%) |
Oct 09, 2018 | 9.461 | 9.521 | 9.401 | 9.407 | 579,030 | -0.07(-0.76%) |
Oct 08, 2018 | 9.479 | 9.499 | 9.407 | 9.479 | 295,683 | -0.03(-0.32%) |
Oct 05, 2018 | 9.563 | 9.575 | 9.401 | 9.509 | 690,517 | -0.07(-0.69%) |
Oct 04, 2018 | 9.677 | 9.695 | 9.527 | 9.575 | 533,705 | -0.11(-1.12%) |
Oct 03, 2018 | 9.689 | 9.701 | 9.647 | 9.683 | 332,545 | +0.03(+0.31%) |
Oct 02, 2018 | 9.695 | 9.713 | 9.653 | 9.653 | 306,807 | -0.04(-0.43%) |
Oct 01, 2018 | 9.707 | 9.750 | 9.683 | 9.695 | 300,657 | +0.02(+0.19%) |
Sep 28, 2018 | 9.665 | 9.677 | 9.617 | 9.677 | 415,508 | +0.04(+0.37%) |
Sep 27, 2018 | 9.635 | 9.683 | 9.635 | 9.641 | 314,538 | +0.00(+0.00%) |
Sep 26, 2018 | 9.635 | 9.683 | 9.631 | 9.641 | 320,384 | +0.04(+0.38%) |
Sep 25, 2018 | 9.605 | 9.647 | 9.599 | 9.605 | 308,438 | +0.03(+0.31%) |
Sep 24, 2018 | 9.641 | 9.671 | 9.569 | 9.575 | 409,203 | -0.08(-0.87%) |
Sep 21, 2018 | 9.695 | 9.713 | 9.635 | 9.659 | 235,887 | -0.01(-0.12%) |
Sep 20, 2018 | 9.647 | 9.683 | 9.629 | 9.671 | 386,812 | +0.08(+0.88%) |
Sep 19, 2018 | 9.641 | 9.641 | 9.587 | 9.587 | 392,936 | -0.05(-0.50%) |
Sep 18, 2018 | 9.563 | 9.646 | 9.563 | 9.635 | 490,390 | +0.07(+0.75%) |
Sep 17, 2018 | 9.635 | 9.652 | 9.551 | 9.563 | 425,615 | -0.07(-0.68%) |
Sep 14, 2018 | 9.682 | 9.682 | 9.623 | 9.629 | 277,252 | -0.02(-0.25%) |
Sep 13, 2018 | 9.652 | 9.694 | 9.641 | 9.652 | 355,927 | +0.04(+0.37%) |
Sep 12, 2018 | 9.646 | 9.646 | 9.597 | 9.617 | 287,927 | +0.01(+0.06%) |
Sep 11, 2018 | 9.569 | 9.647 | 9.551 | 9.611 | 356,149 | +0.06(+0.62%) |
Sep 10, 2018 | 9.587 | 9.611 | 9.551 | 9.551 | 249,207 | +0.01(+0.06%) |
Sep 07, 2018 | 9.563 | 9.575 | 9.533 | 9.545 | 382,521 | -0.03(-0.31%) |
Sep 06, 2018 | 9.611 | 9.611 | 9.563 | 9.575 | 327,441 | -0.01(-0.12%) |
Sep 05, 2018 | 9.635 | 9.646 | 9.587 | 9.587 | 316,048 | -0.05(-0.50%) |
Sep 04, 2018 | 9.658 | 9.676 | 9.629 | 9.635 | 397,098 | -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 | 9.617 | 9.635 | 224,145 | -0.02(-0.19%) |
Aug 29, 2018 | 9.635 | 9.664 | 9.635 | 9.652 | 407,853 | +0.01(+0.06%) |
Aug 28, 2018 | 9.646 | 9.646 | 9.617 | 9.646 | 301,173 | +0.02(+0.25%) |
Aug 27, 2018 | 9.646 | 9.664 | 9.617 | 9.623 | 456,164 | -0.02(-0.25%) |
Aug 24, 2018 | 9.646 | 9.664 | 9.629 | 9.646 | 283,790 | +0.00(+0.00%) |
Aug 23, 2018 | 9.664 | 9.688 | 9.636 | 9.646 | 384,630 | +0.01(+0.13%) |
Aug 22, 2018 | 9.604 | 9.652 | 9.599 | 9.634 | 277,690 | +0.04(+0.37%) |
Aug 21, 2018 | 9.699 | 9.711 | 9.581 | 9.599 | 401,355 | -0.08(-0.80%) |
Aug 20, 2018 | 9.622 | 9.708 | 9.604 | 9.676 | 478,712 | +0.10(+1.05%) |
Aug 17, 2018 | 9.551 | 9.599 | 9.545 | 9.575 | 298,395 | +0.02(+0.19%) |
Aug 16, 2018 | 9.522 | 9.575 | 9.504 | 9.557 | 297,315 | +0.07(+0.69%) |
Aug 15, 2018 | 9.486 | 9.504 | 9.439 | 9.492 | 479,524 | -0.02(-0.19%) |
Aug 14, 2018 | 9.480 | 9.527 | 9.456 | 9.510 | 301,342 | +0.06(+0.63%) |
Aug 13, 2018 | 9.474 | 9.522 | 9.450 | 9.450 | 252,232 | -0.04(-0.44%) |
Aug 10, 2018 | 9.486 | 9.504 | 9.439 | 9.492 | 388,859 | +0.00(+0.00%) |
Aug 09, 2018 | 9.522 | 9.545 | 9.486 | 9.492 | 284,107 | -0.02(-0.19%) |
Aug 08, 2018 | 9.522 | 9.533 | 9.504 | 9.510 | 228,292 | -0.02(-0.19%) |
Aug 07, 2018 | 9.468 | 9.530 | 9.450 | 9.527 | 452,395 | +0.08(+0.81%) |
Aug 06, 2018 | 9.391 | 9.450 | 9.385 | 9.450 | 299,685 | +0.07(+0.69%) |
Aug 03, 2018 | 9.385 | 9.415 | 9.373 | 9.385 | 393,247 | +0.00(+0.00%) |
Aug 02, 2018 | 9.326 | 9.397 | 9.314 | 9.385 | 352,353 | +0.05(+0.51%) |
Aug 01, 2018 | 9.367 | 9.379 | 9.325 | 9.338 | 380,093 | -0.01(-0.06%) |
Jul 31, 2018 | 9.290 | 9.373 | 9.279 | 9.344 | 494,438 | +0.08(+0.90%) |
Jul 30, 2018 | 9.302 | 9.308 | 9.243 | 9.261 | 240,848 | -0.02(-0.19%) |
Jul 27, 2018 | 9.344 | 9.356 | 9.279 | 9.279 | 337,889 | -0.03(-0.32%) |
Jul 26, 2018 | 9.326 | 9.344 | 9.283 | 9.308 | 215,113 | -0.04(-0.38%) |
Jul 25, 2018 | 9.385 | 9.403 | 9.317 | 9.344 | 360,351 | -0.04(-0.44%) |
Jul 24, 2018 | 9.391 | 9.433 | 9.362 | 9.385 | 322,174 | +0.04(+0.38%) |
Jul 23, 2018 | 9.344 | 9.373 | 9.338 | 9.350 | 286,223 | +0.01(+0.13%) |
Jul 20, 2018 | 9.331 | 9.373 | 9.320 | 9.337 | 328,834 | +0.02(+0.25%) |
Jul 19, 2018 | 9.343 | 9.343 | 9.299 | 9.314 | 323,236 | -0.04(-0.38%) |
Jul 18, 2018 | 9.314 | 9.361 | 9.273 | 9.349 | 459,751 | +0.02(+0.25%) |
Jul 17, 2018 | 9.231 | 9.331 | 9.214 | 9.326 | 358,804 | +0.08(+0.83%) |
Jul 16, 2018 | 9.243 | 9.267 | 9.231 | 9.249 | 263,006 | +0.00(+0.00%) |
Jul 13, 2018 | 9.214 | 9.255 | 9.214 | 9.249 | 242,942 | +0.01(+0.13%) |
Jul 12, 2018 | 9.208 | 9.243 | 9.190 | 9.237 | 385,238 | +0.05(+0.54%) |
Jul 11, 2018 | 9.173 | 9.208 | 9.120 | 9.187 | 210,790 | +0.00(+0.03%) |
Jul 10, 2018 | 9.196 | 9.208 | 9.173 | 9.184 | 277,412 | +0.01(+0.13%) |
Jul 09, 2018 | 9.126 | 9.190 | 9.126 | 9.173 | 358,892 | +0.05(+0.58%) |
Jul 06, 2018 | 9.108 | 9.143 | 9.089 | 9.120 | 277,725 | +0.02(+0.19%) |
Jul 05, 2018 | 9.073 | 9.114 | 9.065 | 9.102 | 216,928 | +0.08(+0.85%) |
Jul 03, 2018 | 9.026 | 9.026 | 9.026 | 0 | -0.06(-0.65%) | |
Jul 02, 2018 | 9.061 | 9.108 | 9.061 | 9.084 | 361,210 | -0.01(-0.06%) |
Jun 29, 2018 | 9.078 | 9.125 | 9.037 | 9.090 | 516,571 | +0.07(+0.78%) |
Jun 28, 2018 | 9.055 | 9.084 | 8.990 | 9.020 | 285,873 | -0.03(-0.33%) |
Jun 27, 2018 | 9.120 | 9.155 | 9.049 | 9.049 | 417,721 | -0.04(-0.45%) |
Jun 26, 2018 | 9.090 | 9.114 | 9.067 | 9.090 | 358,841 | +0.04(+0.46%) |
Jun 25, 2018 | 9.120 | 9.133 | 9.015 | 9.049 | 503,134 | -0.11(-1.22%) |
Jun 22, 2018 | 9.178 | 9.178 | 9.143 | 9.161 | 339,030 | +0.01(+0.06%) |
Jun 21, 2018 | 9.131 | 9.167 | 9.102 | 9.155 | 472,073 | +0.02(+0.26%) |
Jun 20, 2018 | 9.119 | 9.154 | 9.119 | 9.131 | 436,924 | +0.04(+0.45%) |
Jun 19, 2018 | 9.049 | 9.102 | 9.049 | 9.090 | 324,703 | +0.00(+0.00%) |
Jun 18, 2018 | 9.061 | 9.113 | 9.037 | 9.090 | 587,201 | +0.02(+0.26%) |
Jun 15, 2018 | 9.055 | 9.026 | 9.067 | 337,871 | +0.01(+0.13%) | |
Jun 14, 2018 | 9.061 | 9.078 | 9.055 | 9.055 | 393,863 | -0.01(-0.06%) |
Jun 13, 2018 | 9.084 | 9.102 | 9.055 | 9.061 | 266,575 | -0.02(-0.19%) |
Jun 12, 2018 | 9.090 | 9.090 | 9.061 | 9.078 | 358,714 | +0.01(+0.13%) |
Jun 11, 2018 | 9.055 | 9.084 | 9.049 | 9.067 | 257,927 | +0.03(+0.32%) |
Jun 08, 2018 | 9.043 | 9.049 | 9.020 | 9.037 | 182,493 | -0.03(-0.32%) |
Jun 07, 2018 | 9.061 | 9.067 | 9.037 | 9.067 | 220,121 | +0.03(+0.32%) |
Jun 06, 2018 | 9.055 | 9.037 | 228,418 | +0.01(+0.13%) | ||
Jun 05, 2018 | 9.043 | 9.049 | 9.002 | 9.026 | 302,590 | -0.01(-0.13%) |
Jun 04, 2018 | 9.032 | 9.043 | 9.010 | 9.037 | 237,723 | +0.03(+0.32%) |