Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.505 | 9.597 | 9.505 | 9.585 | 218,295 | +0.08(+0.88%) |
Jun 27, 2019 | 9.499 | 9.545 | 9.476 | 9.502 | 172,620 | +0.03(+0.27%) |
Jun 26, 2019 | 9.528 | 9.534 | 9.476 | 9.476 | 103,056 | -0.02(-0.24%) |
Jun 25, 2019 | 9.580 | 9.591 | 9.499 | 9.499 | 61,764 | -0.07(-0.78%) |
Jun 24, 2019 | 9.603 | 9.632 | 9.574 | 9.574 | 106,909 | -0.02(-0.18%) |
Jun 21, 2019 | 9.620 | 9.620 | 9.574 | 9.591 | 72,302 | +0.02(+0.18%) |
Jun 20, 2019 | 9.689 | 9.689 | 9.528 | 9.574 | 83,198 | -0.09(-0.90%) |
Jun 19, 2019 | 9.643 | 9.683 | 9.615 | 9.660 | 58,450 | +0.05(+0.54%) |
Jun 18, 2019 | 9.580 | 9.643 | 9.580 | 9.608 | 106,096 | +0.05(+0.48%) |
Jun 17, 2019 | 9.574 | 9.574 | 9.534 | 9.562 | 59,092 | -0.01(-0.06%) |
Jun 14, 2019 | 9.562 | 9.574 | 9.535 | 9.568 | 36,238 | +0.02(+0.24%) |
Jun 13, 2019 | 9.519 | 9.568 | 9.519 | 9.545 | 64,562 | +0.04(+0.42%) |
Jun 12, 2019 | 9.487 | 9.516 | 9.464 | 9.505 | 70,002 | +0.01(+0.12%) |
Jun 11, 2019 | 9.522 | 9.551 | 9.469 | 9.493 | 72,079 | -0.01(-0.06%) |
Jun 10, 2019 | 9.476 | 9.505 | 9.441 | 9.499 | 62,373 | +0.06(+0.67%) |
Jun 07, 2019 | 9.401 | 9.435 | 9.388 | 9.435 | 65,540 | +0.05(+0.49%) |
Jun 06, 2019 | 9.378 | 9.422 | 9.357 | 9.389 | 40,982 | +0.03(+0.37%) |
Jun 05, 2019 | 9.372 | 9.395 | 9.338 | 9.355 | 67,635 | -0.02(-0.18%) |
Jun 04, 2019 | 9.314 | 9.384 | 9.277 | 9.372 | 69,811 | +0.10(+1.12%) |
Jun 03, 2019 | 9.239 | 9.314 | 9.228 | 9.268 | 39,418 | +0.03(+0.37%) |
May 31, 2019 | 9.366 | 9.372 | 9.234 | 9.234 | 115,476 | -0.15(-1.60%) |
May 30, 2019 | 9.418 | 9.464 | 9.372 | 9.384 | 82,101 | -0.02(-0.21%) |
May 29, 2019 | 9.447 | 9.453 | 9.384 | 9.404 | 89,971 | -0.05(-0.52%) |
May 28, 2019 | 9.487 | 9.505 | 9.447 | 9.453 | 83,025 | -0.03(-0.30%) |
May 24, 2019 | 9.482 | 9.539 | 9.459 | 9.482 | 117,904 | +0.01(+0.12%) |
May 23, 2019 | 9.487 | 9.510 | 9.453 | 9.470 | 41,181 | -0.05(-0.55%) |
May 22, 2019 | 9.534 | 9.539 | 9.499 | 9.522 | 45,755 | -0.01(-0.12%) |
May 21, 2019 | 9.522 | 9.562 | 9.516 | 9.534 | 61,826 | +0.01(+0.12%) |
May 20, 2019 | 9.487 | 9.533 | 9.487 | 9.522 | 63,021 | +0.03(+0.36%) |
May 17, 2019 | 9.464 | 9.528 | 9.447 | 9.487 | 39,705 | +0.01(+0.06%) |
May 16, 2019 | 9.447 | 9.483 | 9.447 | 9.482 | 82,349 | +0.07(+0.74%) |
May 15, 2019 | 9.441 | 9.464 | 9.384 | 9.412 | 58,137 | -0.05(-0.49%) |
May 14, 2019 | 9.435 | 9.482 | 9.418 | 9.459 | 43,412 | +0.07(+0.74%) |
May 13, 2019 | 9.459 | 9.459 | 9.343 | 9.389 | 650,038 | -0.12(-1.28%) |
May 10, 2019 | 9.534 | 9.550 | 9.499 | 9.511 | 39,012 | +0.01(+0.13%) |
May 09, 2019 | 9.528 | 9.539 | 9.447 | 9.499 | 92,036 | -0.05(-0.54%) |
May 08, 2019 | 9.539 | 9.603 | 9.522 | 9.551 | 89,657 | +0.01(+0.12%) |
May 07, 2019 | 9.557 | 9.626 | 9.522 | 9.539 | 84,830 | -0.06(-0.60%) |
May 06, 2019 | 9.522 | 9.620 | 9.487 | 9.597 | 68,372 | +0.01(+0.12%) |
May 03, 2019 | 9.528 | 9.597 | 9.511 | 9.585 | 516,350 | +0.07(+0.79%) |
May 02, 2019 | 9.487 | 9.516 | 9.487 | 9.510 | 79,488 | +0.02(+0.24%) |
May 01, 2019 | 9.545 | 9.562 | 9.487 | 9.487 | 64,533 | -0.07(-0.72%) |
Apr 30, 2019 | 9.528 | 9.557 | 9.470 | 9.557 | 115,937 | +0.04(+0.42%) |
Apr 29, 2019 | 9.493 | 9.539 | 9.487 | 9.516 | 376,580 | +0.03(+0.30%) |
Apr 26, 2019 | 9.412 | 9.487 | 9.412 | 9.487 | 159,690 | +0.08(+0.86%) |
Apr 25, 2019 | 9.395 | 9.453 | 9.378 | 9.407 | 376,559 | -0.01(-0.12%) |
Apr 24, 2019 | 9.412 | 9.447 | 9.372 | 9.418 | 56,854 | +0.02(+0.18%) |
Apr 23, 2019 | 9.343 | 9.418 | 9.325 | 9.401 | 138,509 | +0.05(+0.49%) |
Apr 22, 2019 | 9.332 | 9.372 | 9.319 | 9.355 | 99,086 | +0.00(+0.00%) |
Apr 18, 2019 | 9.378 | 9.388 | 9.343 | 9.355 | 61,552 | -0.01(-0.12%) |
Apr 17, 2019 | 9.401 | 9.410 | 9.353 | 9.366 | 82,491 | -0.03(-0.37%) |
Apr 16, 2019 | 9.337 | 9.407 | 9.337 | 9.401 | 139,414 | +0.07(+0.80%) |
Apr 15, 2019 | 9.366 | 9.380 | 9.303 | 9.326 | 135,886 | -0.04(-0.43%) |
Apr 12, 2019 | 9.349 | 9.372 | 9.337 | 9.366 | 66,407 | +0.02(+0.19%) |
Apr 11, 2019 | 9.343 | 9.360 | 9.332 | 9.349 | 80,859 | +0.02(+0.19%) |
Apr 10, 2019 | 9.309 | 9.337 | 9.294 | 9.332 | 54,896 | +0.03(+0.34%) |
Apr 09, 2019 | 9.355 | 9.371 | 9.289 | 9.300 | 83,236 | -0.07(-0.71%) |
Apr 08, 2019 | 9.366 | 9.376 | 9.337 | 9.366 | 86,545 | +0.00(+0.00%) |
Apr 05, 2019 | 9.309 | 9.384 | 9.309 | 9.366 | 137,843 | +0.04(+0.43%) |
Apr 04, 2019 | 9.291 | 9.337 | 9.274 | 9.326 | 80,400 | +0.02(+0.19%) |
Apr 03, 2019 | 9.384 | 9.384 | 9.280 | 9.309 | 132,754 | -0.01(-0.06%) |
Apr 02, 2019 | 9.291 | 9.345 | 9.281 | 9.314 | 67,950 | +0.01(+0.12%) |
Apr 01, 2019 | 9.257 | 9.303 | 9.228 | 9.303 | 140,045 | +0.10(+1.13%) |
Mar 29, 2019 | 9.250 | 9.278 | 9.199 | 9.199 | 96,214 | -0.03(-0.37%) |
Mar 28, 2019 | 9.216 | 9.233 | 9.171 | 9.233 | 99,260 | +0.05(+0.52%) |
Mar 27, 2019 | 9.188 | 9.199 | 9.148 | 9.185 | 100,719 | +0.01(+0.15%) |
Mar 26, 2019 | 9.154 | 9.188 | 9.137 | 9.171 | 80,208 | +0.06(+0.62%) |
Mar 25, 2019 | 9.120 | 9.165 | 9.081 | 9.115 | 156,007 | -0.02(-0.18%) |
Mar 22, 2019 | 9.182 | 9.188 | 9.120 | 9.132 | 138,363 | -0.07(-0.79%) |
Mar 21, 2019 | 9.193 | 9.227 | 9.165 | 9.205 | 90,220 | +0.02(+0.18%) |
Mar 20, 2019 | 9.193 | 9.221 | 9.165 | 9.188 | 78,826 | -0.02(-0.18%) |
Mar 19, 2019 | 9.278 | 9.306 | 9.205 | 9.205 | 221,945 | -0.07(-0.73%) |
Mar 18, 2019 | 9.250 | 9.278 | 9.227 | 9.272 | 179,789 | +0.06(+0.61%) |
Mar 15, 2019 | 9.233 | 9.250 | 9.201 | 9.216 | 209,324 | -0.01(-0.06%) |
Mar 14, 2019 | 9.193 | 9.250 | 9.188 | 9.221 | 85,563 | +0.04(+0.40%) |
Mar 13, 2019 | 9.188 | 9.199 | 9.137 | 9.185 | 122,304 | +0.03(+0.28%) |
Mar 12, 2019 | 9.210 | 9.227 | 9.148 | 9.160 | 384,797 | -0.04(-0.49%) |
Mar 11, 2019 | 9.137 | 9.205 | 9.126 | 9.205 | 104,055 | +0.08(+0.92%) |
Mar 08, 2019 | 9.098 | 9.137 | 9.098 | 9.120 | 147,256 | +0.01(+0.12%) |
Mar 07, 2019 | 9.126 | 9.137 | 9.053 | 9.109 | 132,599 | -0.01(-0.12%) |
Mar 06, 2019 | 9.143 | 9.160 | 9.098 | 9.120 | 156,973 | -0.03(-0.31%) |
Mar 05, 2019 | 9.216 | 9.219 | 9.120 | 9.148 | 154,593 | -0.07(-0.73%) |
Mar 04, 2019 | 9.205 | 9.250 | 9.187 | 9.216 | 132,638 | +0.03(+0.31%) |
Mar 01, 2019 | 9.317 | 9.317 | 9.174 | 9.188 | 41,437 | -0.06(-0.67%) |
Feb 28, 2019 | 9.334 | 9.347 | 9.238 | 9.250 | 69,740 | -0.04(-0.42%) |
Feb 27, 2019 | 9.351 | 9.363 | 9.261 | 9.289 | 489,747 | -0.06(-0.60%) |
Feb 26, 2019 | 9.345 | 9.390 | 9.306 | 9.345 | 185,046 | -0.04(-0.42%) |
Feb 25, 2019 | 9.446 | 9.452 | 9.316 | 9.385 | 272,843 | -0.02(-0.24%) |
Feb 22, 2019 | 9.311 | 9.407 | 9.278 | 9.407 | 105,106 | +0.13(+1.46%) |
Feb 21, 2019 | 9.233 | 9.272 | 9.233 | 9.272 | 85,881 | +0.04(+0.43%) |
Feb 20, 2019 | 9.171 | 9.233 | 9.148 | 9.233 | 121,260 | +0.08(+0.86%) |
Feb 19, 2019 | 9.109 | 9.154 | 9.109 | 9.154 | 69,418 | +0.06(+0.62%) |
Feb 15, 2019 | 9.109 | 9.120 | 9.092 | 9.098 | 64,913 | +0.02(+0.19%) |
Feb 14, 2019 | 9.053 | 9.087 | 9.053 | 9.081 | 85,198 | +0.01(+0.12%) |
Feb 13, 2019 | 9.030 | 9.109 | 9.030 | 9.070 | 110,950 | +0.03(+0.37%) |
Feb 12, 2019 | 9.008 | 9.070 | 9.008 | 9.036 | 103,916 | +0.06(+0.63%) |
Feb 11, 2019 | 8.963 | 9.036 | 8.963 | 8.980 | 51,052 | +0.03(+0.38%) |
Feb 08, 2019 | 8.952 | 8.963 | 8.912 | 8.946 | 112,931 | -0.02(-0.19%) |
Feb 07, 2019 | 9.058 | 9.075 | 8.912 | 8.963 | 145,417 | -0.11(-1.24%) |
Feb 06, 2019 | 9.109 | 9.109 | 9.058 | 9.075 | 64,581 | -0.02(-0.25%) |
Feb 05, 2019 | 9.042 | 9.109 | 9.030 | 9.098 | 176,653 | +0.06(+0.62%) |
Feb 04, 2019 | 8.946 | 9.047 | 8.929 | 9.042 | 89,979 | +0.08(+0.88%) |
Feb 01, 2019 | 8.974 | 8.997 | 8.918 | 8.963 | 176,778 | -0.01(-0.06%) |
Jan 31, 2019 | 8.901 | 8.968 | 8.901 | 8.968 | 74,844 | +0.04(+0.44%) |
Jan 30, 2019 | 8.834 | 8.942 | 8.817 | 8.929 | 126,364 | +0.10(+1.15%) |
Jan 29, 2019 | 8.856 | 8.884 | 8.817 | 8.828 | 99,182 | -0.02(-0.19%) |
Jan 28, 2019 | 8.811 | 8.850 | 8.804 | 8.845 | 88,714 | -0.02(-0.19%) |
Jan 25, 2019 | 8.822 | 8.862 | 8.789 | 8.862 | 117,377 | +0.08(+0.96%) |
Jan 24, 2019 | 8.721 | 8.790 | 8.721 | 8.777 | 308,444 | +0.06(+0.71%) |
Jan 23, 2019 | 8.738 | 8.738 | 8.648 | 8.715 | 145,794 | +0.01(+0.13%) |
Jan 22, 2019 | 8.732 | 8.777 | 8.684 | 8.704 | 127,278 | -0.06(-0.71%) |
Jan 18, 2019 | 8.772 | 8.792 | 8.741 | 8.766 | 101,194 | +0.04(+0.45%) |
Jan 17, 2019 | 8.738 | 8.755 | 8.693 | 8.727 | 104,683 | -0.02(-0.19%) |
Jan 16, 2019 | 8.699 | 8.744 | 8.687 | 8.744 | 223,834 | +0.06(+0.71%) |
Jan 15, 2019 | 8.625 | 8.683 | 8.625 | 8.682 | 68,137 | +0.02(+0.26%) |
Jan 14, 2019 | 8.637 | 8.704 | 8.625 | 8.659 | 169,049 | -0.01(-0.13%) |
Jan 11, 2019 | 8.620 | 8.676 | 8.603 | 8.670 | 185,848 | +0.03(+0.39%) |
Jan 10, 2019 | 8.575 | 8.684 | 8.575 | 8.637 | 97,598 | +0.03(+0.39%) |
Jan 09, 2019 | 8.637 | 8.637 | 8.526 | 8.603 | 188,060 | -0.03(-0.39%) |
Jan 08, 2019 | 8.569 | 8.637 | 8.519 | 8.637 | 172,355 | +0.11(+1.25%) |
Jan 07, 2019 | 8.327 | 8.586 | 8.327 | 8.530 | 482,974 | +0.20(+2.36%) |
Jan 04, 2019 | 8.164 | 8.339 | 8.164 | 8.333 | 279,039 | +0.23(+2.79%) |
Jan 03, 2019 | 8.119 | 8.209 | 8.103 | 8.107 | 311,764 | -0.02(-0.29%) |
Jan 02, 2019 | 7.911 | 8.209 | 7.896 | 8.131 | 581,309 | +0.24(+2.99%) |
Dec 31, 2018 | 8.153 | 8.204 | 7.894 | 7.894 | 421,849 | -0.21(-2.57%) |
Dec 28, 2018 | 8.080 | 8.187 | 8.080 | 8.103 | 506,859 | +0.07(+0.91%) |
Dec 27, 2018 | 7.866 | 8.046 | 7.866 | 8.029 | 349,055 | +0.02(+0.26%) |
Dec 26, 2018 | 7.806 | 8.009 | 7.773 | 8.009 | 366,573 | +0.22(+2.81%) |
Dec 24, 2018 | 7.741 | 7.812 | 7.571 | 7.790 | 349,940 | +0.00(+0.00%) |
Dec 21, 2018 | 7.763 | 7.970 | 7.757 | 7.790 | 197,378 | +0.05(+0.64%) |
Dec 20, 2018 | 8.020 | 8.036 | 7.731 | 7.741 | 648,164 | -0.30(-3.74%) |
Dec 19, 2018 | 8.091 | 8.195 | 8.031 | 8.041 | 562,295 | -0.03(-0.34%) |
Dec 18, 2018 | 8.107 | 8.203 | 8.024 | 8.069 | 393,807 | +0.05(+0.61%) |
Dec 17, 2018 | 8.375 | 8.382 | 8.009 | 8.020 | 359,562 | -0.37(-4.46%) |
Dec 14, 2018 | 8.473 | 8.493 | 8.380 | 8.394 | 144,695 | -0.11(-1.32%) |
Dec 13, 2018 | 8.583 | 8.615 | 8.490 | 8.506 | 80,983 | -0.04(-0.45%) |
Dec 12, 2018 | 8.588 | 8.610 | 8.537 | 8.544 | 63,733 | +0.00(+0.00%) |
Dec 11, 2018 | 8.594 | 8.601 | 8.517 | 8.544 | 182,737 | +0.01(+0.06%) |
Dec 10, 2018 | 8.610 | 8.657 | 8.490 | 8.539 | 197,082 | -0.08(-0.95%) |
Dec 07, 2018 | 8.648 | 8.692 | 8.615 | 8.621 | 311,159 | -0.04(-0.50%) |
Dec 06, 2018 | 8.659 | 8.747 | 8.501 | 8.664 | 169,864 | -0.08(-0.94%) |
Dec 04, 2018 | 8.801 | 8.845 | 8.747 | 8.747 | 77,195 | -0.13(-1.48%) |
Dec 03, 2018 | 8.790 | 8.883 | 8.790 | 8.878 | 219,966 | +0.10(+1.12%) |
Nov 30, 2018 | 8.823 | 8.823 | 8.763 | 8.779 | 36,585 | -0.05(-0.56%) |
Nov 29, 2018 | 8.818 | 8.867 | 8.790 | 8.829 | 47,853 | +0.01(+0.06%) |
Nov 28, 2018 | 8.736 | 8.823 | 8.730 | 8.823 | 77,934 | +0.07(+0.81%) |
Nov 27, 2018 | 8.714 | 8.752 | 8.678 | 8.752 | 61,512 | +0.02(+0.24%) |
Nov 26, 2018 | 8.752 | 8.845 | 8.730 | 8.731 | 71,460 | +0.00(+0.01%) |
Nov 23, 2018 | 8.703 | 8.747 | 8.687 | 8.730 | 675,367 | +0.02(+0.25%) |
Nov 21, 2018 | 8.708 | 8.708 | 8.708 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 8.774 | 8.781 | 8.637 | 8.648 | 782,706 | -0.19(-2.10%) |
Nov 19, 2018 | 8.801 | 8.834 | 8.801 | 8.834 | 56,478 | +0.02(+0.25%) |
Nov 16, 2018 | 8.796 | 8.834 | 8.785 | 8.812 | 53,963 | -0.01(-0.06%) |
Nov 15, 2018 | 8.807 | 8.829 | 8.774 | 8.818 | 142,390 | -0.01(-0.12%) |
Nov 14, 2018 | 8.878 | 8.889 | 8.807 | 8.829 | 74,321 | -0.04(-0.49%) |
Nov 13, 2018 | 8.938 | 8.938 | 8.834 | 8.872 | 76,820 | +0.03(+0.31%) |
Nov 12, 2018 | 9.004 | 9.004 | 8.845 | 8.845 | 86,676 | -0.16(-1.76%) |
Nov 09, 2018 | 8.911 | 9.004 | 8.911 | 9.004 | 63,475 | +0.02(+0.18%) |
Nov 08, 2018 | 8.993 | 9.058 | 8.971 | 8.987 | 107,777 | -0.01(-0.16%) |
Nov 07, 2018 | 8.998 | 9.056 | 8.960 | 9.002 | 104,354 | +0.01(+0.16%) |
Nov 06, 2018 | 8.900 | 8.987 | 8.894 | 8.987 | 46,340 | +0.10(+1.11%) |
Nov 05, 2018 | 8.763 | 8.900 | 8.763 | 8.889 | 145,447 | +0.12(+1.34%) |
Nov 02, 2018 | 8.856 | 8.876 | 8.763 | 8.771 | 195,000 | -0.07(-0.83%) |
Nov 01, 2018 | 8.747 | 8.856 | 8.747 | 8.845 | 66,580 | +0.10(+1.19%) |
Oct 31, 2018 | 8.637 | 8.785 | 8.637 | 8.741 | 59,789 | +0.17(+1.98%) |
Oct 30, 2018 | 8.555 | 8.610 | 8.495 | 8.572 | 201,704 | +0.05(+0.64%) |
Oct 29, 2018 | 8.550 | 8.627 | 8.501 | 8.517 | 691,101 | +0.03(+0.39%) |
Oct 26, 2018 | 8.501 | 8.528 | 8.446 | 8.484 | 150,366 | -0.04(-0.45%) |
Oct 25, 2018 | 8.512 | 8.583 | 8.512 | 8.523 | 166,884 | +0.02(+0.19%) |
Oct 24, 2018 | 8.605 | 8.610 | 8.504 | 8.506 | 71,528 | -0.10(-1.14%) |
Oct 23, 2018 | 8.621 | 8.626 | 8.539 | 8.605 | 166,771 | -0.07(-0.76%) |
Oct 22, 2018 | 8.752 | 8.757 | 8.670 | 8.670 | 62,802 | -0.07(-0.75%) |
Oct 19, 2018 | 8.752 | 8.785 | 8.719 | 8.736 | 52,317 | -0.01(-0.12%) |
Oct 18, 2018 | 8.807 | 8.823 | 8.741 | 8.747 | 109,575 | -0.08(-0.87%) |
Oct 17, 2018 | 8.851 | 8.851 | 8.779 | 8.823 | 81,175 | -0.01(-0.12%) |
Oct 16, 2018 | 8.812 | 8.836 | 8.752 | 8.834 | 85,789 | +0.05(+0.56%) |
Oct 15, 2018 | 8.752 | 8.801 | 8.747 | 8.785 | 169,714 | +0.03(+0.37%) |
Oct 12, 2018 | 8.829 | 8.851 | 8.725 | 8.752 | 487,684 | +0.00(+0.00%) |
Oct 11, 2018 | 8.829 | 8.883 | 8.736 | 8.752 | 165,673 | -0.10(-1.11%) |
Oct 10, 2018 | 8.965 | 8.965 | 8.834 | 8.851 | 180,135 | -0.11(-1.28%) |
Oct 09, 2018 | 8.867 | 8.965 | 8.856 | 8.965 | 56,689 | +0.08(+0.92%) |
Oct 08, 2018 | 8.960 | 8.965 | 8.861 | 8.883 | 154,769 | -0.10(-1.16%) |
Oct 05, 2018 | 8.998 | 9.020 | 8.960 | 8.987 | 120,000 | -0.02(-0.18%) |
Oct 04, 2018 | 9.113 | 9.113 | 8.987 | 9.004 | 289,623 | -0.12(-1.32%) |
Oct 03, 2018 | 9.135 | 9.148 | 9.097 | 9.124 | 127,789 | +0.03(+0.30%) |
Oct 02, 2018 | 9.124 | 9.137 | 9.086 | 9.097 | 167,049 | -0.04(-0.42%) |
Oct 01, 2018 | 9.211 | 9.211 | 9.102 | 9.135 | 83,445 | +0.01(+0.11%) |
Sep 28, 2018 | 9.162 | 9.189 | 9.125 | 9.125 | 131,961 | -0.03(-0.35%) |
Sep 27, 2018 | 9.178 | 9.194 | 9.157 | 9.157 | 86,843 | -0.02(-0.17%) |
Sep 26, 2018 | 9.168 | 9.205 | 9.168 | 9.173 | 44,017 | +0.01(+0.06%) |
Sep 25, 2018 | 9.194 | 9.210 | 9.168 | 9.168 | 98,510 | -0.02(-0.23%) |
Sep 24, 2018 | 9.221 | 9.221 | 9.189 | 9.189 | 60,616 | -0.03(-0.35%) |
Sep 21, 2018 | 9.205 | 9.232 | 9.205 | 9.221 | 68,882 | +0.01(+0.12%) |
Sep 20, 2018 | 9.178 | 9.221 | 9.164 | 9.210 | 49,142 | +0.05(+0.52%) |
Sep 19, 2018 | 9.200 | 9.221 | 9.162 | 9.162 | 50,272 | -0.04(-0.41%) |
Sep 18, 2018 | 9.184 | 9.210 | 9.168 | 9.200 | 220,944 | +0.01(+0.12%) |
Sep 17, 2018 | 9.189 | 9.216 | 9.184 | 9.189 | 81,340 | +0.01(+0.06%) |
Sep 14, 2018 | 9.216 | 9.237 | 9.173 | 9.184 | 82,733 | -0.02(-0.26%) |
Sep 13, 2018 | 9.184 | 9.232 | 9.173 | 9.208 | 94,540 | +0.05(+0.50%) |
Sep 12, 2018 | 9.162 | 9.169 | 9.125 | 9.162 | 124,107 | -0.01(-0.12%) |
Sep 11, 2018 | 9.162 | 9.173 | 9.154 | 9.173 | 101,936 | +0.00(+0.00%) |
Sep 10, 2018 | 9.162 | 9.189 | 9.162 | 9.173 | 129,017 | +0.01(+0.12%) |
Sep 07, 2018 | 9.200 | 9.216 | 9.162 | 9.162 | 51,100 | -0.09(-0.92%) |
Sep 06, 2018 | 9.210 | 9.253 | 9.205 | 9.248 | 917,147 | +0.02(+0.17%) |
Sep 05, 2018 | 9.242 | 9.253 | 9.195 | 9.232 | 241,049 | -0.03(-0.28%) |
Sep 04, 2018 | 9.264 | 9.291 | 9.242 | 9.258 | 77,612 | -0.01(-0.06%) |
Aug 31, 2018 | 9.264 | 9.264 | 9.264 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.242 | 9.296 | 9.242 | 9.296 | 99,757 | +0.03(+0.29%) |
Aug 29, 2018 | 9.216 | 9.275 | 9.189 | 9.269 | 468,729 | +0.08(+0.87%) |
Aug 28, 2018 | 9.221 | 9.242 | 9.189 | 9.189 | 55,803 | -0.05(-0.58%) |
Aug 27, 2018 | 9.189 | 9.242 | 9.189 | 9.242 | 42,948 | +0.04(+0.41%) |
Aug 24, 2018 | 9.184 | 9.237 | 9.168 | 9.205 | 108,189 | +0.00(+0.00%) |
Aug 23, 2018 | 9.210 | 9.216 | 9.178 | 9.205 | 145,711 | +0.00(+0.00%) |
Aug 22, 2018 | 9.216 | 9.232 | 9.205 | 9.205 | 88,487 | -0.02(-0.23%) |
Aug 21, 2018 | 9.178 | 9.226 | 9.178 | 9.226 | 263,752 | +0.05(+0.58%) |
Aug 20, 2018 | 9.184 | 9.184 | 9.141 | 9.173 | 72,288 | +0.01(+0.12%) |
Aug 17, 2018 | 9.189 | 9.189 | 9.141 | 9.162 | 49,976 | -0.03(-0.29%) |
Aug 16, 2018 | 9.178 | 9.205 | 9.157 | 9.189 | 68,552 | +0.05(+0.52%) |
Aug 15, 2018 | 9.141 | 9.161 | 9.114 | 9.142 | 120,171 | -0.02(-0.22%) |
Aug 14, 2018 | 9.146 | 9.162 | 9.141 | 9.162 | 107,463 | +0.02(+0.23%) |
Aug 13, 2018 | 9.173 | 9.173 | 9.141 | 9.141 | 94,892 | -0.01(-0.06%) |
Aug 10, 2018 | 9.189 | 9.200 | 9.146 | 9.146 | 75,620 | -0.09(-0.98%) |
Aug 09, 2018 | 9.237 | 9.242 | 9.200 | 9.237 | 76,575 | +0.00(+0.00%) |
Aug 08, 2018 | 9.248 | 9.280 | 9.205 | 9.237 | 98,832 | -0.01(-0.12%) |
Aug 07, 2018 | 9.226 | 9.258 | 9.218 | 9.248 | 103,557 | +0.04(+0.41%) |
Aug 06, 2018 | 9.216 | 9.233 | 9.205 | 9.210 | 197,809 | +0.01(+0.06%) |
Aug 03, 2018 | 9.184 | 9.210 | 9.173 | 9.205 | 96,958 | +0.06(+0.64%) |
Aug 02, 2018 | 9.136 | 9.189 | 9.124 | 9.146 | 383,824 | -0.01(-0.12%) |
Aug 01, 2018 | 9.109 | 9.157 | 9.067 | 9.157 | 69,277 | +0.05(+0.59%) |
Jul 31, 2018 | 9.098 | 9.104 | 9.066 | 9.104 | 90,301 | +0.01(+0.12%) |
Jul 30, 2018 | 9.114 | 9.114 | 9.082 | 9.093 | 134,879 | +0.01(+0.12%) |
Jul 27, 2018 | 9.077 | 9.125 | 9.077 | 9.082 | 83,856 | +0.01(+0.12%) |
Jul 26, 2018 | 9.077 | 9.114 | 9.029 | 9.072 | 146,999 | -0.03(-0.29%) |
Jul 25, 2018 | 9.061 | 9.098 | 9.039 | 9.098 | 653,788 | +0.04(+0.41%) |
Jul 24, 2018 | 9.047 | 9.072 | 9.034 | 9.061 | 87,431 | +0.03(+0.30%) |
Jul 23, 2018 | 9.066 | 9.093 | 9.029 | 9.034 | 69,164 | -0.01(-0.12%) |
Jul 20, 2018 | 9.066 | 9.088 | 9.045 | 9.045 | 106,568 | -0.04(-0.41%) |
Jul 19, 2018 | 9.109 | 9.130 | 9.072 | 9.082 | 183,941 | -0.03(-0.35%) |
Jul 18, 2018 | 8.986 | 9.114 | 8.970 | 9.114 | 795,630 | +0.13(+1.43%) |
Jul 17, 2018 | 8.906 | 8.986 | 8.905 | 8.986 | 75,515 | +0.09(+1.02%) |
Jul 16, 2018 | 8.863 | 8.895 | 8.858 | 8.895 | 77,239 | +0.02(+0.24%) |
Jul 13, 2018 | 8.820 | 8.874 | 8.708 | 8.874 | 116,704 | +0.01(+0.06%) |
Jul 12, 2018 | 8.879 | 8.895 | 8.861 | 8.868 | 46,087 | -0.02(-0.24%) |
Jul 11, 2018 | 8.879 | 8.906 | 8.879 | 8.890 | 30,281 | +0.00(+0.00%) |
Jul 10, 2018 | 8.895 | 8.906 | 8.874 | 8.890 | 76,956 | +0.01(+0.12%) |
Jul 09, 2018 | 8.874 | 8.895 | 8.874 | 8.879 | 113,271 | +0.02(+0.24%) |
Jul 06, 2018 | 8.820 | 8.868 | 8.820 | 8.858 | 40,591 | +0.02(+0.24%) |
Jul 05, 2018 | 8.842 | 8.868 | 8.815 | 8.836 | 72,283 | +0.01(+0.12%) |
Jul 03, 2018 | 8.826 | 8.826 | 8.826 | 0 | +0.06(+0.67%) |