Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.790 | 9.857 | 9.676 | 9.676 | 105,254 | -0.11(-1.11%) |
Feb 27, 2019 | 9.911 | 9.911 | 9.700 | 9.784 | 42,922 | -0.17(-1.70%) |
Feb 26, 2019 | 9.670 | 9.954 | 9.476 | 9.954 | 163,325 | +0.28(+2.94%) |
Feb 25, 2019 | 9.488 | 9.670 | 9.386 | 9.670 | 105,250 | +0.24(+2.56%) |
Feb 22, 2019 | 9.416 | 9.482 | 9.316 | 9.428 | 125,424 | +0.07(+0.78%) |
Feb 21, 2019 | 9.373 | 9.373 | 9.208 | 9.355 | 73,189 | -0.01(-0.06%) |
Feb 20, 2019 | 9.222 | 9.367 | 9.186 | 9.361 | 109,028 | +0.19(+2.04%) |
Feb 19, 2019 | 9.120 | 9.280 | 9.116 | 9.174 | 106,822 | +0.07(+0.80%) |
Feb 15, 2019 | 9.301 | 9.301 | 9.011 | 9.101 | 61,884 | -0.18(-1.89%) |
Feb 14, 2019 | 9.283 | 9.434 | 9.234 | 9.277 | 52,493 | -0.03(-0.32%) |
Feb 13, 2019 | 9.428 | 9.428 | 9.117 | 9.307 | 62,768 | -0.06(-0.65%) |
Feb 12, 2019 | 9.047 | 9.367 | 9.047 | 9.367 | 83,223 | +0.32(+3.54%) |
Feb 11, 2019 | 9.126 | 9.126 | 8.775 | 9.047 | 95,673 | +0.29(+3.31%) |
Feb 08, 2019 | 8.866 | 8.926 | 8.697 | 8.757 | 71,813 | -0.08(-0.96%) |
Feb 07, 2019 | 9.005 | 9.023 | 8.763 | 8.842 | 47,737 | -0.12(-1.35%) |
Feb 06, 2019 | 9.089 | 9.089 | 8.920 | 8.962 | 61,537 | -0.15(-1.59%) |
Feb 05, 2019 | 9.132 | 9.186 | 9.065 | 9.108 | 51,855 | -0.05(-0.59%) |
Feb 04, 2019 | 9.216 | 9.216 | 8.874 | 9.162 | 127,749 | -0.01(-0.13%) |
Feb 01, 2019 | 9.186 | 9.222 | 9.065 | 9.174 | 119,964 | -0.04(-0.46%) |
Jan 31, 2019 | 9.029 | 9.216 | 8.908 | 9.216 | 202,135 | +0.25(+2.80%) |
Jan 30, 2019 | 8.843 | 9.036 | 8.831 | 8.965 | 202,408 | +0.11(+1.19%) |
Jan 29, 2019 | 8.784 | 8.930 | 8.748 | 8.860 | 150,210 | +0.09(+1.00%) |
Jan 28, 2019 | 8.515 | 8.772 | 8.515 | 8.772 | 80,748 | +0.08(+0.94%) |
Jan 25, 2019 | 8.544 | 8.725 | 8.485 | 8.690 | 146,346 | +0.23(+2.77%) |
Jan 24, 2019 | 8.585 | 8.632 | 8.456 | 8.456 | 66,793 | -0.08(-0.96%) |
Jan 23, 2019 | 8.345 | 8.608 | 8.345 | 8.538 | 95,464 | +0.19(+2.32%) |
Jan 22, 2019 | 8.345 | 8.570 | 8.307 | 8.345 | 67,177 | -0.04(-0.49%) |
Jan 18, 2019 | 8.520 | 8.556 | 8.345 | 8.386 | 146,687 | -0.09(-1.04%) |
Jan 17, 2019 | 8.444 | 8.556 | 8.368 | 8.474 | 84,361 | +0.03(+0.35%) |
Jan 16, 2019 | 8.526 | 8.534 | 8.433 | 8.444 | 36,511 | -0.15(-1.70%) |
Jan 15, 2019 | 8.638 | 8.638 | 8.462 | 8.591 | 55,270 | +0.01(+0.07%) |
Jan 14, 2019 | 8.579 | 8.626 | 8.509 | 8.585 | 55,860 | -0.01(-0.07%) |
Jan 11, 2019 | 8.579 | 8.638 | 8.386 | 8.591 | 54,986 | -0.05(-0.54%) |
Jan 10, 2019 | 8.602 | 8.696 | 8.544 | 8.638 | 49,458 | +0.05(+0.55%) |
Jan 09, 2019 | 8.550 | 8.661 | 8.415 | 8.591 | 68,796 | +0.00(+0.00%) |
Jan 08, 2019 | 8.632 | 8.632 | 8.561 | 8.591 | 39,284 | +0.03(+0.34%) |
Jan 07, 2019 | 8.567 | 8.661 | 8.456 | 8.561 | 51,207 | +0.01(+0.14%) |
Jan 04, 2019 | 8.368 | 8.567 | 8.356 | 8.550 | 47,302 | +0.25(+3.03%) |
Jan 03, 2019 | 8.075 | 8.298 | 8.005 | 8.298 | 60,261 | +0.22(+2.68%) |
Jan 02, 2019 | 7.906 | 8.166 | 7.906 | 8.081 | 67,817 | +0.13(+1.69%) |
Dec 31, 2018 | 7.976 | 8.064 | 7.906 | 7.947 | 151,127 | -0.02(-0.29%) |
Dec 28, 2018 | 7.847 | 7.976 | 7.847 | 7.970 | 123,293 | +0.04(+0.52%) |
Dec 27, 2018 | 8.421 | 8.421 | 7.838 | 7.929 | 144,869 | -0.13(-1.60%) |
Dec 26, 2018 | 8.128 | 8.152 | 7.935 | 8.058 | 198,983 | -0.02(-0.22%) |
Dec 24, 2018 | 8.070 | 8.254 | 8.070 | 8.075 | 86,407 | -0.14(-1.71%) |
Dec 21, 2018 | 8.193 | 8.427 | 7.964 | 8.216 | 1,052,259 | +0.02(+0.21%) |
Dec 20, 2018 | 8.374 | 8.491 | 8.193 | 8.198 | 175,829 | -0.18(-2.17%) |
Dec 19, 2018 | 8.310 | 8.485 | 8.239 | 8.380 | 103,974 | +0.17(+2.07%) |
Dec 18, 2018 | 8.374 | 8.491 | 8.052 | 8.210 | 133,460 | -0.13(-1.61%) |
Dec 17, 2018 | 8.339 | 8.550 | 8.315 | 8.345 | 120,466 | +0.01(+0.14%) |
Dec 14, 2018 | 8.351 | 8.550 | 8.327 | 8.333 | 96,824 | -0.08(-0.97%) |
Dec 13, 2018 | 8.485 | 8.544 | 8.327 | 8.415 | 77,794 | -0.02(-0.21%) |
Dec 12, 2018 | 8.608 | 8.608 | 8.321 | 8.433 | 71,330 | -0.02(-0.28%) |
Dec 11, 2018 | 8.491 | 8.561 | 8.339 | 8.456 | 45,997 | +0.02(+0.28%) |
Dec 10, 2018 | 8.397 | 8.474 | 8.292 | 8.433 | 55,794 | +0.01(+0.07%) |
Dec 07, 2018 | 8.485 | 8.573 | 8.310 | 8.427 | 137,978 | +0.02(+0.21%) |
Dec 06, 2018 | 8.356 | 8.550 | 8.286 | 8.409 | 75,954 | -0.10(-1.17%) |
Dec 04, 2018 | 8.544 | 8.573 | 8.409 | 8.509 | 105,533 | -0.04(-0.48%) |
Dec 03, 2018 | 7.988 | 8.632 | 7.988 | 8.550 | 816,227 | +0.67(+8.47%) |
Nov 30, 2018 | 7.917 | 7.964 | 7.882 | 7.882 | 30,737 | -0.05(-0.59%) |
Nov 29, 2018 | 7.947 | 8.023 | 7.829 | 7.929 | 33,639 | -0.03(-0.37%) |
Nov 28, 2018 | 7.906 | 7.958 | 7.788 | 7.958 | 177,905 | +0.07(+0.89%) |
Nov 27, 2018 | 7.924 | 8.004 | 7.876 | 7.888 | 62,338 | -0.04(-0.52%) |
Nov 26, 2018 | 7.982 | 8.081 | 7.853 | 7.929 | 34,644 | -0.01(-0.07%) |
Nov 23, 2018 | 7.993 | 8.046 | 7.841 | 7.935 | 31,591 | -0.16(-1.95%) |
Nov 21, 2018 | 8.093 | 8.093 | 8.093 | 0 | +0.19(+2.45%) | |
Nov 20, 2018 | 8.111 | 8.152 | 7.800 | 7.900 | 196,713 | -0.31(-3.78%) |
Nov 19, 2018 | 8.403 | 8.403 | 8.158 | 8.210 | 98,530 | -0.18(-2.16%) |
Nov 16, 2018 | 8.468 | 8.520 | 8.356 | 8.392 | 95,628 | -0.19(-2.25%) |
Nov 15, 2018 | 8.638 | 8.638 | 8.433 | 8.585 | 77,396 | -0.02(-0.27%) |
Nov 14, 2018 | 8.638 | 8.673 | 8.509 | 8.608 | 54,426 | -0.03(-0.34%) |
Nov 13, 2018 | 8.643 | 8.673 | 8.577 | 8.638 | 26,849 | +0.01(+0.14%) |
Nov 12, 2018 | 8.778 | 8.778 | 8.526 | 8.626 | 47,686 | -0.13(-1.47%) |
Nov 09, 2018 | 8.743 | 8.796 | 8.696 | 8.755 | 21,174 | -0.02(-0.20%) |
Nov 08, 2018 | 8.667 | 8.807 | 8.667 | 8.772 | 40,947 | -0.06(-0.73%) |
Nov 07, 2018 | 8.872 | 8.872 | 8.725 | 8.837 | 41,996 | +0.02(+0.20%) |
Nov 06, 2018 | 8.725 | 8.837 | 8.724 | 8.819 | 59,117 | +0.05(+0.60%) |
Nov 05, 2018 | 8.667 | 8.875 | 8.608 | 8.766 | 589,140 | +0.04(+0.47%) |
Nov 02, 2018 | 8.813 | 8.837 | 8.696 | 8.725 | 84,016 | -0.08(-0.93%) |
Nov 01, 2018 | 8.807 | 8.837 | 8.684 | 8.807 | 71,911 | +0.07(+0.84%) |
Oct 31, 2018 | 8.677 | 8.734 | 8.576 | 8.734 | 123,965 | +0.13(+1.52%) |
Oct 30, 2018 | 8.570 | 8.649 | 8.519 | 8.604 | 51,138 | +0.01(+0.13%) |
Oct 29, 2018 | 8.604 | 8.624 | 8.470 | 8.592 | 56,517 | +0.02(+0.26%) |
Oct 26, 2018 | 8.513 | 8.587 | 8.456 | 8.570 | 52,156 | +0.02(+0.27%) |
Oct 25, 2018 | 8.587 | 8.634 | 8.513 | 8.547 | 30,472 | +0.01(+0.13%) |
Oct 24, 2018 | 8.677 | 8.677 | 8.513 | 8.536 | 70,566 | -0.12(-1.38%) |
Oct 23, 2018 | 8.604 | 8.655 | 8.519 | 8.655 | 42,229 | +0.01(+0.07%) |
Oct 22, 2018 | 8.547 | 8.655 | 8.547 | 8.649 | 22,328 | +0.10(+1.16%) |
Oct 19, 2018 | 8.570 | 8.615 | 8.354 | 8.550 | 114,356 | -0.10(-1.21%) |
Oct 18, 2018 | 8.717 | 8.768 | 8.604 | 8.655 | 50,313 | -0.09(-0.97%) |
Oct 17, 2018 | 8.740 | 8.751 | 8.570 | 8.740 | 31,544 | +0.00(+0.00%) |
Oct 16, 2018 | 8.683 | 8.763 | 8.626 | 8.740 | 48,565 | +0.10(+1.18%) |
Oct 15, 2018 | 8.360 | 8.689 | 8.360 | 8.638 | 115,790 | +0.27(+3.19%) |
Oct 12, 2018 | 8.433 | 8.456 | 8.348 | 8.371 | 1,271,314 | -0.03(-0.41%) |
Oct 11, 2018 | 8.428 | 8.496 | 8.343 | 8.405 | 195,468 | -0.01(-0.07%) |
Oct 10, 2018 | 8.411 | 8.416 | 8.369 | 8.411 | 48,213 | -0.01(-0.13%) |
Oct 09, 2018 | 8.303 | 8.428 | 8.292 | 8.422 | 73,600 | +0.11(+1.30%) |
Oct 08, 2018 | 8.229 | 8.314 | 8.229 | 8.314 | 60,816 | +0.09(+1.03%) |
Oct 05, 2018 | 8.257 | 8.326 | 8.229 | 8.229 | 54,975 | -0.05(-0.55%) |
Oct 04, 2018 | 8.416 | 8.416 | 8.257 | 8.274 | 40,979 | -0.09(-1.09%) |
Oct 03, 2018 | 8.303 | 8.454 | 8.303 | 8.365 | 42,327 | +0.06(+0.75%) |
Oct 02, 2018 | 8.388 | 8.488 | 8.286 | 8.303 | 50,362 | -0.11(-1.35%) |
Oct 01, 2018 | 8.456 | 8.525 | 8.416 | 8.416 | 94,089 | -0.04(-0.47%) |
Sep 28, 2018 | 8.456 | 8.456 | 8.411 | 8.456 | 47,046 | +0.00(+0.00%) |
Sep 27, 2018 | 8.399 | 8.456 | 8.399 | 8.456 | 31,043 | +0.06(+0.68%) |
Sep 26, 2018 | 8.201 | 8.431 | 8.201 | 8.399 | 105,031 | +0.20(+2.42%) |
Sep 25, 2018 | 8.314 | 8.314 | 8.201 | 8.201 | 35,905 | -0.06(-0.69%) |
Sep 24, 2018 | 8.229 | 8.343 | 8.229 | 8.257 | 76,400 | -0.03(-0.34%) |
Sep 21, 2018 | 8.343 | 8.371 | 8.286 | 8.286 | 79,115 | -0.03(-0.34%) |
Sep 20, 2018 | 8.371 | 8.377 | 8.257 | 8.314 | 133,177 | +0.00(+0.00%) |
Sep 19, 2018 | 8.570 | 8.570 | 8.172 | 8.314 | 263,439 | -0.23(-2.66%) |
Sep 18, 2018 | 8.484 | 8.570 | 8.399 | 8.541 | 106,207 | +0.03(+0.33%) |
Sep 17, 2018 | 8.882 | 8.882 | 8.513 | 8.513 | 168,183 | -0.45(-5.06%) |
Sep 14, 2018 | 8.570 | 8.967 | 8.541 | 8.967 | 42,112 | +0.40(+4.64%) |
Sep 13, 2018 | 8.768 | 8.768 | 8.570 | 8.570 | 89,083 | -0.14(-1.63%) |
Sep 12, 2018 | 8.740 | 8.740 | 8.683 | 8.711 | 38,084 | +0.00(+0.00%) |
Sep 11, 2018 | 8.740 | 8.740 | 8.655 | 8.711 | 50,674 | -0.03(-0.32%) |
Sep 10, 2018 | 8.768 | 8.768 | 8.655 | 8.740 | 34,236 | +0.03(+0.33%) |
Sep 07, 2018 | 8.740 | 8.768 | 8.655 | 8.711 | 42,112 | -0.09(-0.97%) |
Sep 06, 2018 | 8.882 | 8.882 | 8.740 | 8.797 | 13,363 | -0.06(-0.64%) |
Sep 05, 2018 | 8.711 | 8.882 | 8.711 | 8.853 | 59,063 | +0.14(+1.63%) |
Sep 04, 2018 | 8.655 | 8.740 | 8.626 | 8.711 | 49,157 | +0.09(+0.99%) |
Aug 31, 2018 | 8.626 | 8.626 | 8.626 | 0 | -0.03(-0.33%) | |
Aug 30, 2018 | 8.598 | 8.655 | 8.598 | 8.655 | 51,372 | +0.06(+0.66%) |
Aug 29, 2018 | 8.598 | 8.626 | 8.578 | 8.598 | 72,097 | +0.03(+0.33%) |
Aug 28, 2018 | 8.570 | 8.626 | 8.536 | 8.570 | 77,734 | +0.03(+0.33%) |
Aug 27, 2018 | 8.626 | 8.768 | 8.541 | 8.541 | 151,763 | -0.09(-0.99%) |
Aug 24, 2018 | 8.740 | 8.768 | 8.626 | 8.626 | 90,569 | -0.09(-0.98%) |
Aug 23, 2018 | 8.825 | 8.853 | 8.683 | 8.711 | 59,393 | -0.11(-1.29%) |
Aug 22, 2018 | 8.768 | 8.853 | 8.683 | 8.825 | 108,716 | +0.06(+0.65%) |
Aug 21, 2018 | 8.967 | 8.995 | 8.711 | 8.768 | 143,368 | -0.20(-2.22%) |
Aug 20, 2018 | 8.797 | 9.052 | 8.797 | 8.967 | 98,100 | +0.14(+1.61%) |
Aug 17, 2018 | 8.938 | 8.938 | 8.740 | 8.825 | 96,383 | -0.09(-0.96%) |
Aug 16, 2018 | 8.910 | 8.967 | 8.882 | 8.910 | 79,676 | +0.00(+0.00%) |
Aug 15, 2018 | 8.938 | 9.034 | 8.882 | 8.910 | 65,653 | -0.03(-0.32%) |
Aug 14, 2018 | 8.995 | 9.046 | 8.910 | 8.938 | 127,557 | -0.06(-0.63%) |
Aug 13, 2018 | 8.995 | 9.103 | 8.995 | 8.995 | 68,050 | -0.03(-0.31%) |
Aug 10, 2018 | 9.052 | 9.052 | 8.995 | 9.024 | 61,495 | +0.03(+0.32%) |
Aug 09, 2018 | 8.967 | 9.051 | 8.967 | 8.995 | 70,860 | -0.03(-0.31%) |
Aug 08, 2018 | 9.024 | 9.052 | 8.967 | 9.024 | 41,156 | +0.00(+0.00%) |
Aug 07, 2018 | 8.967 | 9.052 | 8.967 | 9.024 | 82,497 | +0.03(+0.32%) |
Aug 06, 2018 | 9.052 | 9.137 | 8.944 | 8.995 | 145,724 | -0.17(-1.86%) |
Aug 03, 2018 | 9.165 | 9.336 | 9.024 | 9.165 | 129,862 | -0.11(-1.22%) |
Aug 02, 2018 | 9.194 | 9.279 | 9.080 | 9.279 | 94,234 | +0.17(+1.87%) |
Aug 01, 2018 | 8.902 | 9.191 | 8.902 | 9.109 | 109,129 | +0.07(+0.76%) |
Jul 31, 2018 | 9.095 | 9.095 | 8.957 | 9.040 | 77,094 | +0.00(+0.00%) |
Jul 30, 2018 | 9.123 | 9.123 | 8.971 | 9.040 | 86,043 | +0.06(+0.61%) |
Jul 27, 2018 | 9.067 | 9.205 | 8.930 | 8.985 | 199,923 | -0.06(-0.61%) |
Jul 26, 2018 | 9.040 | 9.142 | 8.985 | 9.040 | 116,189 | +0.00(+0.00%) |
Jul 25, 2018 | 9.040 | 9.067 | 8.963 | 9.040 | 67,311 | +0.07(+0.77%) |
Jul 24, 2018 | 9.067 | 9.260 | 8.930 | 8.971 | 75,555 | +0.01(+0.15%) |
Jul 23, 2018 | 8.902 | 9.040 | 8.880 | 8.957 | 316,930 | +0.00(+0.00%) |
Jul 20, 2018 | 9.012 | 9.123 | 8.930 | 8.957 | 101,335 | -0.06(-0.61%) |
Jul 19, 2018 | 8.902 | 9.067 | 8.902 | 9.012 | 68,834 | +0.11(+1.24%) |
Jul 18, 2018 | 9.040 | 9.067 | 8.902 | 8.902 | 98,909 | -0.11(-1.22%) |
Jul 17, 2018 | 9.012 | 9.095 | 8.985 | 9.012 | 64,184 | -0.03(-0.30%) |
Jul 16, 2018 | 9.150 | 9.260 | 9.040 | 9.040 | 86,388 | -0.17(-1.80%) |
Jul 13, 2018 | 9.123 | 9.233 | 9.095 | 9.205 | 83,100 | +0.03(+0.30%) |
Jul 12, 2018 | 9.288 | 9.288 | 9.178 | 9.178 | 132,884 | -0.14(-1.48%) |
Jul 11, 2018 | 9.371 | 9.426 | 9.315 | 9.315 | 34,774 | -0.11(-1.17%) |
Jul 10, 2018 | 9.426 | 9.481 | 9.371 | 9.426 | 63,732 | +0.00(+0.00%) |
Jul 09, 2018 | 9.536 | 9.646 | 9.398 | 9.426 | 73,322 | -0.11(-1.16%) |
Jul 06, 2018 | 9.260 | 9.591 | 9.260 | 9.536 | 78,097 | +0.19(+2.06%) |
Jul 05, 2018 | 9.260 | 9.426 | 9.260 | 9.343 | 41,813 | +0.06(+0.59%) |
Jul 03, 2018 | 9.288 | 9.288 | 9.288 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.398 | 9.453 | 9.208 | 9.288 | 94,263 | -0.17(-1.75%) |
Jun 29, 2018 | 9.536 | 9.563 | 9.453 | 9.453 | 22,983 | -0.06(-0.58%) |
Jun 28, 2018 | 9.591 | 9.591 | 9.453 | 9.508 | 42,228 | -0.06(-0.58%) |
Jun 27, 2018 | 9.591 | 9.591 | 9.508 | 9.563 | 51,425 | +0.06(+0.58%) |
Jun 26, 2018 | 9.508 | 9.619 | 9.508 | 9.508 | 54,050 | -0.03(-0.29%) |
Jun 25, 2018 | 9.619 | 9.619 | 9.508 | 9.536 | 48,932 | -0.06(-0.57%) |
Jun 22, 2018 | 9.563 | 9.591 | 9.519 | 9.591 | 21,280 | +0.08(+0.87%) |
Jun 21, 2018 | 9.591 | 9.608 | 9.508 | 9.508 | 33,675 | -0.08(-0.86%) |
Jun 20, 2018 | 9.591 | 9.701 | 9.591 | 9.591 | 44,284 | +0.00(+0.00%) |
Jun 19, 2018 | 9.619 | 9.701 | 9.591 | 9.591 | 54,345 | -0.06(-0.57%) |
Jun 18, 2018 | 9.701 | 9.784 | 9.619 | 9.646 | 51,439 | -0.03(-0.28%) |
Jun 15, 2018 | 9.701 | 9.591 | 9.674 | 121,523 | +0.08(+0.86%) | |
Jun 14, 2018 | 9.674 | 9.674 | 9.568 | 9.591 | 74,722 | -0.03(-0.29%) |
Jun 13, 2018 | 9.646 | 9.674 | 9.591 | 9.619 | 46,963 | +0.06(+0.58%) |
Jun 12, 2018 | 9.536 | 9.619 | 9.526 | 9.563 | 35,227 | +0.03(+0.29%) |
Jun 11, 2018 | 9.756 | 9.756 | 9.522 | 9.536 | 118,375 | -0.17(-1.70%) |
Jun 08, 2018 | 9.729 | 9.729 | 9.624 | 9.701 | 90,506 | +0.00(+0.00%) |
Jun 07, 2018 | 9.729 | 9.729 | 9.671 | 9.701 | 93,273 | +0.06(+0.57%) |
Jun 06, 2018 | 9.701 | 9.729 | 9.629 | 9.646 | 108,207 | -0.06(-0.57%) |
Jun 05, 2018 | 9.646 | 9.812 | 9.619 | 9.701 | 152,430 | +0.08(+0.86%) |
Jun 04, 2018 | 9.674 | 9.729 | 9.563 | 9.619 | 75,600 | -0.03(-0.29%) |
Jun 01, 2018 | 9.619 | 9.701 | 9.563 | 9.646 | 81,426 | +0.06(+0.57%) |
May 31, 2018 | 9.674 | 9.726 | 9.563 | 9.591 | 51,733 | -0.06(-0.57%) |
May 30, 2018 | 9.674 | 9.781 | 9.563 | 9.646 | 91,420 | +0.03(+0.29%) |
May 29, 2018 | 9.784 | 9.784 | 9.536 | 9.619 | 136,265 | -0.08(-0.85%) |
May 25, 2018 | 9.701 | 9.701 | 9.701 | 0 | +0.06(+0.57%) | |
May 24, 2018 | 9.729 | 9.729 | 9.646 | 9.646 | 80,495 | -0.06(-0.57%) |
May 23, 2018 | 9.619 | 9.729 | 9.550 | 9.701 | 175,129 | +0.14(+1.44%) |
May 22, 2018 | 9.426 | 9.674 | 9.399 | 9.563 | 228,348 | +0.22(+2.36%) |
May 21, 2018 | 9.288 | 9.398 | 9.260 | 9.343 | 220,090 | +0.08(+0.89%) |
May 18, 2018 | 9.260 | 9.260 | 9.178 | 9.260 | 61,658 | +0.03(+0.30%) |
May 17, 2018 | 9.260 | 9.315 | 9.178 | 9.233 | 90,043 | +0.00(+0.00%) |
May 16, 2018 | 9.288 | 9.288 | 9.150 | 9.233 | 48,778 | +0.00(+0.00%) |
May 15, 2018 | 9.288 | 9.288 | 9.123 | 9.233 | 53,487 | -0.08(-0.89%) |
May 14, 2018 | 8.985 | 9.315 | 8.985 | 9.315 | 210,199 | +0.30(+3.36%) |
May 11, 2018 | 8.819 | 9.016 | 8.792 | 9.012 | 137,483 | +0.17(+1.87%) |
May 10, 2018 | 8.847 | 8.930 | 8.811 | 8.847 | 128,887 | +0.00(+0.00%) |
May 09, 2018 | 8.819 | 9.067 | 8.648 | 8.847 | 153,558 | +0.11(+1.26%) |
May 08, 2018 | 9.178 | 9.227 | 8.626 | 8.737 | 446,721 | -0.55(-5.93%) |
May 07, 2018 | 9.426 | 9.426 | 9.260 | 9.288 | 1,518,499 | -0.08(-0.88%) |
May 04, 2018 | 9.288 | 9.398 | 9.288 | 9.371 | 49,405 | +0.03(+0.29%) |
May 03, 2018 | 9.178 | 9.453 | 9.178 | 9.343 | 115,663 | +0.18(+1.95%) |
May 02, 2018 | 9.137 | 9.244 | 9.137 | 9.164 | 506,665 | +0.00(+0.00%) |
May 01, 2018 | 9.378 | 9.378 | 9.137 | 9.164 | 221,077 | -0.16(-1.72%) |
Apr 30, 2018 | 9.298 | 9.448 | 9.150 | 9.325 | 194,406 | +0.16(+1.75%) |
Apr 27, 2018 | 9.110 | 9.278 | 9.110 | 9.164 | 92,513 | +0.05(+0.59%) |
Apr 26, 2018 | 9.325 | 9.325 | 9.057 | 9.110 | 229,188 | -0.16(-1.73%) |
Apr 25, 2018 | 9.432 | 9.432 | 9.228 | 9.271 | 426,422 | -0.13(-1.42%) |
Apr 24, 2018 | 9.378 | 9.539 | 9.351 | 9.405 | 127,311 | +0.00(+0.00%) |
Apr 23, 2018 | 9.459 | 9.590 | 9.325 | 9.405 | 123,687 | -0.03(-0.28%) |
Apr 20, 2018 | 9.378 | 9.499 | 9.351 | 9.432 | 118,492 | +0.03(+0.28%) |
Apr 19, 2018 | 9.539 | 9.585 | 9.378 | 9.405 | 61,325 | -0.11(-1.13%) |
Apr 18, 2018 | 9.633 | 9.633 | 9.459 | 9.512 | 95,161 | -0.08(-0.84%) |
Apr 17, 2018 | 9.646 | 9.646 | 9.459 | 9.593 | 41,116 | -0.05(-0.56%) |
Apr 16, 2018 | 9.432 | 9.646 | 9.378 | 9.646 | 154,954 | +0.27(+2.86%) |
Apr 13, 2018 | 9.351 | 9.459 | 9.325 | 9.378 | 26,749 | +0.05(+0.57%) |
Apr 12, 2018 | 9.325 | 9.459 | 9.244 | 9.325 | 105,495 | -0.05(-0.57%) |
Apr 11, 2018 | 9.566 | 9.566 | 9.325 | 9.378 | 89,765 | +0.05(+0.57%) |
Apr 10, 2018 | 9.405 | 9.405 | 9.298 | 9.325 | 46,152 | +0.00(+0.00%) |
Apr 09, 2018 | 9.459 | 9.459 | 9.298 | 9.325 | 44,521 | -0.05(-0.57%) |
Apr 06, 2018 | 9.325 | 9.429 | 9.325 | 9.378 | 20,384 | +0.00(+0.00%) |
Apr 05, 2018 | 9.539 | 9.539 | 9.246 | 9.378 | 77,186 | -0.16(-1.69%) |
Apr 04, 2018 | 9.539 | 9.539 | 9.461 | 9.539 | 28,587 | +0.00(+0.00%) |
Apr 03, 2018 | 9.485 | 9.552 | 9.485 | 9.539 | 63,336 | +0.13(+1.42%) |
Apr 02, 2018 | 9.298 | 9.593 | 9.244 | 9.405 | 87,240 | +0.08(+0.86%) |
Mar 29, 2018 | 9.325 | 9.325 | 9.325 | 0 | +0.11(+1.16%) | |
Mar 28, 2018 | 9.378 | 9.378 | 9.110 | 9.217 | 85,249 | -0.19(-1.99%) |
Mar 27, 2018 | 9.405 | 9.459 | 9.298 | 9.405 | 38,611 | +0.00(+0.00%) |
Mar 26, 2018 | 9.432 | 9.432 | 9.271 | 9.405 | 34,034 | +0.00(+0.00%) |
Mar 23, 2018 | 9.432 | 9.485 | 9.374 | 9.405 | 20,028 | +0.00(+0.00%) |
Mar 22, 2018 | 9.378 | 9.459 | 9.378 | 9.405 | 21,942 | -0.05(-0.57%) |
Mar 21, 2018 | 9.418 | 9.472 | 9.416 | 9.459 | 30,197 | +0.03(+0.28%) |
Mar 20, 2018 | 9.485 | 9.485 | 9.378 | 9.432 | 55,618 | -0.03(-0.28%) |
Mar 19, 2018 | 9.593 | 9.593 | 9.405 | 9.459 | 54,635 | +0.05(+0.57%) |
Mar 16, 2018 | 9.485 | 9.542 | 9.405 | 9.405 | 49,082 | -0.08(-0.85%) |
Mar 15, 2018 | 9.673 | 9.673 | 9.378 | 9.485 | 78,731 | -0.16(-1.67%) |
Mar 14, 2018 | 9.673 | 9.678 | 9.593 | 9.646 | 24,342 | -0.05(-0.55%) |
Mar 13, 2018 | 9.700 | 9.700 | 9.619 | 9.700 | 31,500 | +0.08(+0.84%) |
Mar 12, 2018 | 9.646 | 9.673 | 9.579 | 9.619 | 28,796 | -0.05(-0.55%) |
Mar 09, 2018 | 9.646 | 9.700 | 9.566 | 9.673 | 36,288 | +0.11(+1.12%) |
Mar 08, 2018 | 9.646 | 9.668 | 9.512 | 9.566 | 39,649 | -0.05(-0.56%) |
Mar 07, 2018 | 9.673 | 9.677 | 9.593 | 9.619 | 29,992 | -0.05(-0.55%) |
Mar 06, 2018 | 9.673 | 9.673 | 9.595 | 9.673 | 24,739 | +0.00(+0.00%) |
Mar 05, 2018 | 9.619 | 9.700 | 9.566 | 9.673 | 98,837 | +0.08(+0.84%) |
Mar 02, 2018 | 9.619 | 9.673 | 9.566 | 9.593 | 30,358 | +0.03(+0.28%) |