Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9.743 | 9.794 | 9.647 | 9.664 | 10,061,615 | -0.11(-1.10%) |
Jul 30, 2019 | 9.754 | 9.783 | 9.726 | 9.771 | 5,765,177 | +0.03(+0.29%) |
Jul 29, 2019 | 9.726 | 9.771 | 9.721 | 9.743 | 5,949,277 | +0.02(+0.17%) |
Jul 26, 2019 | 9.592 | 9.749 | 9.575 | 9.726 | 8,877,079 | +0.12(+1.22%) |
Jul 25, 2019 | 9.698 | 9.777 | 9.587 | 9.609 | 16,608,929 | -0.13(-1.38%) |
Jul 24, 2019 | 9.788 | 9.810 | 9.726 | 9.743 | 9,591,416 | -0.06(-0.57%) |
Jul 23, 2019 | 9.782 | 9.832 | 9.760 | 9.799 | 7,284,320 | +0.02(+0.17%) |
Jul 22, 2019 | 9.721 | 9.827 | 9.693 | 9.782 | 7,586,356 | +0.09(+0.98%) |
Jul 19, 2019 | 9.749 | 9.760 | 9.676 | 9.687 | 8,302,851 | -0.06(-0.63%) |
Jul 18, 2019 | 9.704 | 9.793 | 9.693 | 9.749 | 9,018,271 | +0.04(+0.46%) |
Jul 17, 2019 | 9.710 | 9.726 | 9.670 | 9.704 | 6,443,609 | +0.00(+0.00%) |
Jul 16, 2019 | 9.710 | 9.726 | 9.670 | 9.704 | 7,752,432 | +0.02(+0.17%) |
Jul 15, 2019 | 9.665 | 9.704 | 9.659 | 9.687 | 6,011,356 | +0.04(+0.41%) |
Jul 12, 2019 | 9.587 | 9.659 | 9.587 | 9.648 | 5,469,840 | +0.07(+0.70%) |
Jul 11, 2019 | 9.587 | 9.631 | 9.542 | 9.581 | 9,388,174 | +0.01(+0.12%) |
Jul 10, 2019 | 9.553 | 9.587 | 9.531 | 9.570 | 5,946,456 | +0.03(+0.35%) |
Jul 09, 2019 | 9.497 | 9.542 | 9.492 | 9.536 | 6,375,124 | +0.03(+0.29%) |
Jul 08, 2019 | 9.492 | 9.553 | 9.481 | 9.508 | 6,332,316 | +0.01(+0.12%) |
Jul 05, 2019 | 9.419 | 9.497 | 9.356 | 9.497 | 6,349,439 | +0.08(+0.83%) |
Jul 03, 2019 | 9.369 | 9.469 | 9.358 | 9.419 | 5,325,209 | +0.04(+0.48%) |
Jul 02, 2019 | 9.358 | 9.391 | 9.341 | 9.374 | 6,196,005 | -0.04(-0.47%) |
Jul 01, 2019 | 9.425 | 9.430 | 9.352 | 9.419 | 8,184,746 | +0.02(+0.24%) |
Jun 28, 2019 | 9.369 | 9.408 | 9.330 | 9.397 | 10,824,047 | +0.07(+0.78%) |
Jun 27, 2019 | 9.324 | 9.358 | 9.257 | 9.324 | 10,319,670 | +0.04(+0.48%) |
Jun 26, 2019 | 9.351 | 9.362 | 9.274 | 9.279 | 10,060,421 | -0.05(-0.53%) |
Jun 25, 2019 | 9.324 | 9.401 | 9.285 | 9.329 | 10,524,978 | +0.01(+0.06%) |
Jun 24, 2019 | 9.302 | 9.357 | 9.246 | 9.324 | 9,452,926 | +0.02(+0.18%) |
Jun 21, 2019 | 9.313 | 9.333 | 9.271 | 9.307 | 16,575,003 | -0.01(-0.12%) |
Jun 20, 2019 | 9.362 | 9.368 | 9.274 | 9.318 | 13,535,330 | -0.04(-0.47%) |
Jun 19, 2019 | 9.268 | 9.373 | 9.241 | 9.362 | 9,570,884 | +0.10(+1.08%) |
Jun 18, 2019 | 9.307 | 9.379 | 9.246 | 9.263 | 13,588,752 | -0.03(-0.30%) |
Jun 17, 2019 | 9.362 | 9.390 | 9.279 | 9.290 | 10,056,499 | -0.05(-0.53%) |
Jun 14, 2019 | 9.329 | 9.368 | 9.324 | 9.340 | 5,820,362 | +0.00(+0.00%) |
Jun 13, 2019 | 9.285 | 9.362 | 9.274 | 9.340 | 9,740,069 | +0.07(+0.78%) |
Jun 12, 2019 | 9.252 | 9.313 | 9.241 | 9.268 | 5,531,688 | +0.03(+0.30%) |
Jun 11, 2019 | 9.324 | 9.335 | 9.219 | 9.241 | 5,279,659 | -0.05(-0.54%) |
Jun 10, 2019 | 9.268 | 9.340 | 9.191 | 9.290 | 8,470,100 | +0.02(+0.24%) |
Jun 07, 2019 | 9.373 | 9.373 | 9.246 | 9.268 | 5,029,519 | -0.08(-0.83%) |
Jun 06, 2019 | 9.335 | 9.351 | 9.241 | 9.346 | 7,010,248 | +0.03(+0.36%) |
Jun 05, 2019 | 9.379 | 9.396 | 9.268 | 9.313 | 6,872,257 | -0.07(-0.71%) |
Jun 04, 2019 | 9.279 | 9.390 | 9.246 | 9.379 | 13,197,903 | +0.11(+1.13%) |
Jun 03, 2019 | 9.097 | 9.290 | 9.086 | 9.274 | 9,384,692 | +0.20(+2.20%) |
May 31, 2019 | 9.102 | 9.108 | 8.958 | 9.075 | 12,004,340 | -0.07(-0.73%) |
May 30, 2019 | 9.279 | 9.302 | 9.113 | 9.141 | 10,463,854 | -0.09(-0.96%) |
May 29, 2019 | 9.252 | 9.268 | 9.104 | 9.230 | 11,515,376 | -0.02(-0.18%) |
May 28, 2019 | 9.356 | 9.367 | 9.246 | 9.246 | 17,982,154 | -0.10(-1.06%) |
May 24, 2019 | 9.345 | 9.378 | 9.320 | 9.345 | 5,729,316 | +0.01(+0.12%) |
May 23, 2019 | 9.323 | 9.356 | 9.290 | 9.334 | 9,914,196 | -0.01(-0.12%) |
May 22, 2019 | 9.301 | 9.356 | 9.279 | 9.345 | 9,157,381 | +0.03(+0.35%) |
May 21, 2019 | 9.334 | 9.367 | 9.241 | 9.312 | 14,363,866 | -0.01(-0.12%) |
May 20, 2019 | 9.520 | 9.526 | 9.317 | 9.323 | 13,676,093 | -0.20(-2.07%) |
May 17, 2019 | 9.564 | 9.591 | 9.520 | 9.520 | 9,470,221 | -0.10(-1.03%) |
May 16, 2019 | 9.586 | 9.624 | 9.575 | 9.619 | 4,485,543 | +0.03(+0.34%) |
May 15, 2019 | 9.608 | 9.641 | 9.569 | 9.586 | 6,381,880 | -0.02(-0.23%) |
May 14, 2019 | 9.564 | 9.630 | 9.531 | 9.608 | 9,667,909 | +0.05(+0.57%) |
May 13, 2019 | 9.613 | 9.630 | 9.537 | 9.553 | 8,724,083 | -0.06(-0.63%) |
May 10, 2019 | 9.547 | 9.630 | 9.537 | 9.613 | 7,843,074 | +0.08(+0.80%) |
May 09, 2019 | 9.575 | 9.580 | 9.509 | 9.537 | 10,920,040 | -0.04(-0.46%) |
May 08, 2019 | 9.630 | 9.646 | 9.580 | 9.580 | 8,764,899 | -0.07(-0.68%) |
May 07, 2019 | 9.586 | 9.674 | 9.580 | 9.646 | 12,633,870 | +0.06(+0.63%) |
May 06, 2019 | 9.591 | 9.641 | 9.558 | 9.586 | 10,030,915 | -0.02(-0.23%) |
May 03, 2019 | 9.619 | 9.646 | 9.591 | 9.608 | 8,245,390 | -0.01(-0.11%) |
May 02, 2019 | 9.652 | 9.668 | 9.597 | 9.619 | 13,003,500 | -0.03(-0.28%) |
May 01, 2019 | 9.745 | 9.800 | 9.641 | 9.646 | 10,520,754 | -0.10(-1.07%) |
Apr 30, 2019 | 9.701 | 9.750 | 9.657 | 9.750 | 10,638,625 | +0.04(+0.45%) |
Apr 29, 2019 | 9.767 | 9.778 | 9.701 | 9.706 | 11,880,840 | -0.04(-0.45%) |
Apr 26, 2019 | 9.647 | 9.772 | 9.642 | 9.750 | 13,699,765 | +0.10(+1.01%) |
Apr 25, 2019 | 9.756 | 9.756 | 9.631 | 9.653 | 34,879,036 | -0.11(-1.17%) |
Apr 24, 2019 | 9.870 | 9.924 | 9.859 | 9.767 | 9,787,199 | -0.11(-1.10%) |
Apr 23, 2019 | 9.853 | 9.886 | 9.843 | 9.875 | 6,246,776 | +0.02(+0.17%) |
Apr 22, 2019 | 9.821 | 9.864 | 9.815 | 9.859 | 4,989,351 | +0.05(+0.50%) |
Apr 18, 2019 | 9.870 | 9.872 | 9.805 | 9.810 | 7,220,422 | -0.04(-0.39%) |
Apr 17, 2019 | 9.853 | 9.870 | 9.832 | 9.848 | 4,618,822 | +0.01(+0.11%) |
Apr 16, 2019 | 9.875 | 9.897 | 9.837 | 9.837 | 6,478,059 | -0.02(-0.22%) |
Apr 15, 2019 | 9.870 | 9.918 | 9.859 | 9.859 | 5,577,250 | -0.01(-0.11%) |
Apr 12, 2019 | 9.859 | 9.875 | 9.826 | 9.870 | 3,962,505 | +0.02(+0.22%) |
Apr 11, 2019 | 9.832 | 9.853 | 9.821 | 9.848 | 4,761,608 | +0.03(+0.33%) |
Apr 10, 2019 | 9.821 | 9.843 | 9.805 | 9.815 | 3,660,610 | -0.01(-0.06%) |
Apr 09, 2019 | 9.837 | 9.864 | 9.810 | 9.821 | 5,313,126 | -0.03(-0.28%) |
Apr 08, 2019 | 9.799 | 9.864 | 9.799 | 9.848 | 6,981,614 | +0.05(+0.50%) |
Apr 05, 2019 | 9.837 | 9.848 | 9.772 | 9.799 | 6,468,099 | -0.04(-0.39%) |
Apr 04, 2019 | 9.788 | 9.843 | 9.777 | 9.837 | 6,064,314 | +0.07(+0.72%) |
Apr 03, 2019 | 9.826 | 9.848 | 9.756 | 9.767 | 6,468,009 | -0.06(-0.61%) |
Apr 02, 2019 | 9.843 | 9.848 | 9.777 | 9.826 | 5,320,198 | -0.02(-0.22%) |
Apr 01, 2019 | 9.772 | 9.848 | 9.750 | 9.848 | 8,422,973 | +0.08(+0.83%) |
Mar 29, 2019 | 9.821 | 9.821 | 9.750 | 9.767 | 8,823,855 | -0.04(-0.44%) |
Mar 28, 2019 | 9.761 | 9.815 | 9.734 | 9.810 | 8,402,759 | +0.07(+0.67%) |
Mar 27, 2019 | 9.734 | 9.761 | 9.702 | 9.745 | 13,591,616 | +0.03(+0.28%) |
Mar 26, 2019 | 9.675 | 9.772 | 9.654 | 9.718 | 12,892,847 | +0.08(+0.78%) |
Mar 25, 2019 | 9.680 | 9.686 | 9.627 | 9.643 | 11,155,972 | -0.03(-0.28%) |
Mar 22, 2019 | 9.729 | 9.758 | 9.664 | 9.670 | 7,778,823 | -0.04(-0.39%) |
Mar 21, 2019 | 9.680 | 9.750 | 9.670 | 9.707 | 7,938,489 | +0.03(+0.33%) |
Mar 20, 2019 | 9.686 | 9.718 | 9.643 | 9.675 | 7,763,010 | +0.01(+0.06%) |
Mar 19, 2019 | 9.750 | 9.761 | 9.664 | 9.670 | 7,534,895 | -0.06(-0.66%) |
Mar 18, 2019 | 9.670 | 9.745 | 9.664 | 9.734 | 9,182,107 | +0.06(+0.67%) |
Mar 15, 2019 | 9.659 | 9.697 | 9.654 | 9.670 | 9,002,944 | +0.00(+0.00%) |
Mar 14, 2019 | 9.691 | 9.702 | 9.648 | 9.670 | 4,862,286 | -0.02(-0.17%) |
Mar 13, 2019 | 9.627 | 9.697 | 9.621 | 9.686 | 8,281,351 | +0.07(+0.73%) |
Mar 12, 2019 | 9.627 | 9.637 | 9.589 | 9.616 | 8,519,483 | -0.03(-0.28%) |
Mar 11, 2019 | 9.551 | 9.643 | 9.541 | 9.643 | 10,030,537 | +0.10(+1.07%) |
Mar 08, 2019 | 9.476 | 9.551 | 9.476 | 9.541 | 6,932,214 | +0.04(+0.45%) |
Mar 07, 2019 | 9.471 | 9.535 | 9.466 | 9.498 | 9,791,649 | +0.03(+0.28%) |
Mar 06, 2019 | 9.444 | 9.498 | 9.439 | 9.471 | 8,408,155 | +0.03(+0.28%) |
Mar 05, 2019 | 9.455 | 9.476 | 9.412 | 9.444 | 7,817,233 | -0.02(-0.17%) |
Mar 04, 2019 | 9.417 | 9.466 | 9.401 | 9.460 | 10,034,420 | +0.03(+0.28%) |
Mar 01, 2019 | 9.508 | 9.508 | 9.401 | 9.433 | 11,115,929 | -0.05(-0.51%) |
Feb 28, 2019 | 9.433 | 9.535 | 9.423 | 9.482 | 14,062,576 | +0.05(+0.57%) |
Feb 27, 2019 | 9.471 | 9.471 | 9.401 | 9.428 | 7,805,893 | -0.01(-0.06%) |
Feb 26, 2019 | 9.433 | 9.460 | 9.428 | 9.433 | 8,053,133 | +0.00(+0.00%) |
Feb 25, 2019 | 9.433 | 9.460 | 9.401 | 9.433 | 9,288,369 | +0.02(+0.17%) |
Feb 22, 2019 | 9.385 | 9.439 | 9.359 | 9.417 | 5,901,631 | +0.05(+0.57%) |
Feb 21, 2019 | 9.380 | 9.396 | 9.338 | 9.364 | 11,672,057 | -0.03(-0.34%) |
Feb 20, 2019 | 9.417 | 9.417 | 9.359 | 9.396 | 10,930,719 | -0.01(-0.11%) |
Feb 19, 2019 | 9.375 | 9.423 | 9.354 | 9.407 | 10,522,737 | +0.04(+0.40%) |
Feb 15, 2019 | 9.423 | 9.439 | 9.359 | 9.369 | 11,989,440 | -0.04(-0.40%) |
Feb 14, 2019 | 9.428 | 9.444 | 9.385 | 9.407 | 9,528,481 | -0.02(-0.23%) |
Feb 13, 2019 | 9.465 | 9.481 | 9.396 | 9.428 | 11,063,041 | -0.05(-0.56%) |
Feb 12, 2019 | 9.476 | 9.534 | 9.439 | 9.481 | 14,118,134 | +0.02(+0.17%) |
Feb 11, 2019 | 9.481 | 9.497 | 9.417 | 9.465 | 8,509,063 | -0.01(-0.06%) |
Feb 08, 2019 | 9.486 | 9.497 | 9.401 | 9.470 | 7,366,978 | -0.02(-0.22%) |
Feb 07, 2019 | 9.486 | 9.513 | 9.449 | 9.492 | 6,438,286 | +0.00(+0.00%) |
Feb 06, 2019 | 9.449 | 9.505 | 9.412 | 9.492 | 12,842,354 | +0.03(+0.34%) |
Feb 05, 2019 | 9.470 | 9.508 | 9.401 | 9.460 | 12,669,632 | -0.02(-0.22%) |
Feb 04, 2019 | 9.433 | 9.481 | 9.391 | 9.481 | 10,239,355 | +0.04(+0.39%) |
Feb 01, 2019 | 9.486 | 9.529 | 9.383 | 9.444 | 17,892,200 | -0.08(-0.84%) |
Jan 31, 2019 | 9.465 | 9.524 | 9.444 | 9.524 | 20,168,962 | -0.02(-0.17%) |
Jan 30, 2019 | 9.572 | 9.598 | 9.524 | 9.540 | 19,696,712 | +0.01(+0.06%) |
Jan 29, 2019 | 9.529 | 9.540 | 9.487 | 9.534 | 11,284,926 | +0.03(+0.28%) |
Jan 28, 2019 | 9.540 | 9.555 | 9.482 | 9.508 | 9,222,169 | -0.03(-0.33%) |
Jan 25, 2019 | 9.497 | 9.540 | 9.482 | 9.540 | 9,166,591 | +0.06(+0.61%) |
Jan 24, 2019 | 9.471 | 9.492 | 9.418 | 9.482 | 7,686,182 | +0.00(+0.00%) |
Jan 23, 2019 | 9.466 | 9.492 | 9.434 | 9.482 | 9,056,048 | +0.04(+0.39%) |
Jan 22, 2019 | 9.497 | 9.508 | 9.387 | 9.445 | 10,651,472 | -0.04(-0.39%) |
Jan 18, 2019 | 9.497 | 9.519 | 9.455 | 9.482 | 8,874,074 | +0.01(+0.06%) |
Jan 17, 2019 | 9.471 | 9.492 | 9.418 | 9.476 | 10,337,059 | +0.01(+0.11%) |
Jan 16, 2019 | 9.482 | 9.492 | 9.440 | 9.466 | 8,767,950 | +0.02(+0.17%) |
Jan 15, 2019 | 9.461 | 9.487 | 9.429 | 9.450 | 8,433,934 | +0.00(+0.00%) |
Jan 14, 2019 | 9.461 | 9.524 | 9.434 | 9.450 | 11,251,995 | +0.03(+0.34%) |
Jan 11, 2019 | 9.355 | 9.418 | 9.334 | 9.418 | 6,293,091 | +0.07(+0.73%) |
Jan 10, 2019 | 9.371 | 9.384 | 9.308 | 9.350 | 12,261,175 | -0.02(-0.17%) |
Jan 09, 2019 | 9.408 | 9.445 | 9.355 | 9.366 | 12,452,129 | -0.01(-0.06%) |
Jan 08, 2019 | 9.403 | 9.440 | 9.371 | 9.371 | 13,143,345 | -0.07(-0.73%) |
Jan 07, 2019 | 9.476 | 9.540 | 9.413 | 9.440 | 8,769,726 | -0.01(-0.06%) |
Jan 04, 2019 | 9.429 | 9.503 | 9.418 | 9.445 | 10,065,034 | +0.04(+0.45%) |
Jan 03, 2019 | 9.261 | 9.440 | 9.261 | 9.403 | 10,829,814 | +0.12(+1.30%) |
Jan 02, 2019 | 9.239 | 9.297 | 9.161 | 9.282 | 6,312,889 | +0.05(+0.51%) |
Dec 31, 2018 | 9.329 | 9.350 | 9.203 | 9.234 | 10,311,773 | -0.10(-1.07%) |
Dec 28, 2018 | 9.334 | 9.382 | 9.300 | 9.334 | 8,494,563 | +0.04(+0.40%) |
Dec 27, 2018 | 9.209 | 9.297 | 9.026 | 9.297 | 12,939,932 | +0.08(+0.90%) |
Dec 26, 2018 | 9.006 | 9.224 | 9.000 | 9.214 | 11,013,525 | +0.23(+2.55%) |
Dec 24, 2018 | 9.094 | 9.125 | 8.839 | 8.985 | 9,403,933 | -0.11(-1.20%) |
Dec 21, 2018 | 9.115 | 9.245 | 9.042 | 9.094 | 15,572,740 | +0.01(+0.06%) |
Dec 20, 2018 | 9.277 | 9.292 | 9.021 | 9.089 | 16,409,989 | -0.14(-1.47%) |
Dec 19, 2018 | 9.277 | 9.350 | 9.209 | 9.224 | 13,348,145 | -0.03(-0.34%) |
Dec 18, 2018 | 9.266 | 9.329 | 9.162 | 9.256 | 10,160,956 | +0.05(+0.57%) |
Dec 17, 2018 | 9.386 | 9.433 | 9.188 | 9.204 | 12,964,485 | -0.19(-2.00%) |
Dec 14, 2018 | 9.334 | 9.435 | 9.313 | 9.391 | 15,015,515 | +0.08(+0.84%) |
Dec 13, 2018 | 9.271 | 9.329 | 9.245 | 9.313 | 10,073,704 | +0.07(+0.79%) |
Dec 12, 2018 | 9.318 | 9.355 | 9.235 | 9.240 | 13,483,422 | -0.09(-1.00%) |
Dec 11, 2018 | 9.313 | 9.420 | 9.308 | 9.334 | 11,622,196 | +0.02(+0.17%) |
Dec 10, 2018 | 9.292 | 9.344 | 9.219 | 9.318 | 15,932,860 | +0.03(+0.28%) |
Dec 07, 2018 | 9.292 | 9.318 | 9.245 | 9.292 | 11,448,433 | -0.01(-0.11%) |
Dec 06, 2018 | 9.204 | 9.303 | 9.151 | 9.303 | 17,299,164 | +0.11(+1.19%) |
Dec 04, 2018 | 9.292 | 9.350 | 9.167 | 9.193 | 9,570,295 | -0.08(-0.90%) |
Dec 03, 2018 | 9.245 | 9.313 | 9.188 | 9.277 | 12,675,433 | +0.05(+0.57%) |
Nov 30, 2018 | 9.240 | 9.290 | 9.178 | 9.224 | 30,679,014 | -0.02(-0.17%) |
Nov 29, 2018 | 9.146 | 9.277 | 9.120 | 9.240 | 13,930,240 | +0.08(+0.85%) |
Nov 28, 2018 | 9.054 | 9.167 | 9.038 | 9.162 | 12,905,648 | +0.11(+1.25%) |
Nov 27, 2018 | 9.017 | 9.090 | 9.007 | 9.048 | 13,172,404 | +0.00(+0.00%) |
Nov 26, 2018 | 8.992 | 9.069 | 8.945 | 9.048 | 17,229,352 | +0.07(+0.75%) |
Nov 23, 2018 | 9.033 | 9.054 | 8.966 | 8.981 | 12,077,986 | -0.05(-0.51%) |
Nov 21, 2018 | 9.028 | 9.028 | 9.028 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.012 | 9.079 | 8.992 | 9.002 | 21,757,022 | -0.05(-0.51%) |
Nov 19, 2018 | 9.085 | 9.141 | 9.033 | 9.048 | 22,051,366 | -0.04(-0.45%) |
Nov 16, 2018 | 8.940 | 9.136 | 8.930 | 9.090 | 32,411,696 | +0.13(+1.44%) |
Nov 15, 2018 | 8.919 | 8.997 | 8.904 | 8.961 | 87,706,984 | -0.21(-2.31%) |
Nov 14, 2018 | 9.234 | 9.260 | 9.152 | 9.172 | 8,430,604 | -0.05(-0.56%) |
Nov 13, 2018 | 9.183 | 9.234 | 9.162 | 9.224 | 6,940,070 | +0.06(+0.68%) |
Nov 12, 2018 | 9.281 | 9.291 | 9.152 | 9.162 | 11,639,766 | -0.17(-1.77%) |
Nov 09, 2018 | 9.193 | 9.337 | 9.183 | 9.327 | 14,033,896 | +0.11(+1.18%) |
Nov 08, 2018 | 9.255 | 9.260 | 9.188 | 9.219 | 12,491,841 | -0.04(-0.39%) |
Nov 07, 2018 | 9.219 | 9.281 | 9.157 | 9.255 | 11,676,348 | +0.08(+0.84%) |
Nov 06, 2018 | 9.069 | 9.198 | 9.033 | 9.177 | 13,784,618 | +0.11(+1.25%) |
Nov 05, 2018 | 9.126 | 9.157 | 9.054 | 9.064 | 9,455,313 | -0.05(-0.57%) |
Nov 02, 2018 | 9.193 | 9.229 | 9.105 | 9.115 | 12,928,003 | -0.09(-0.95%) |
Nov 01, 2018 | 9.203 | 9.213 | 9.115 | 9.203 | 11,059,585 | +0.00(+0.00%) |
Oct 31, 2018 | 9.213 | 9.255 | 9.167 | 9.203 | 11,880,883 | +0.00(+0.00%) |
Oct 30, 2018 | 9.219 | 9.275 | 9.146 | 9.203 | 10,605,804 | -0.02(-0.22%) |
Oct 29, 2018 | 9.219 | 9.285 | 9.188 | 9.224 | 12,262,725 | +0.04(+0.44%) |
Oct 26, 2018 | 9.183 | 9.229 | 9.101 | 9.183 | 14,381,944 | -0.04(-0.44%) |
Oct 25, 2018 | 9.188 | 9.244 | 9.096 | 9.224 | 13,065,491 | +0.11(+1.23%) |
Oct 24, 2018 | 9.004 | 9.224 | 8.979 | 9.111 | 18,890,190 | +0.13(+1.42%) |
Oct 23, 2018 | 8.989 | 9.032 | 8.974 | 8.984 | 14,321,350 | -0.05(-0.51%) |
Oct 22, 2018 | 9.132 | 9.157 | 9.030 | 9.030 | 9,336,345 | -0.07(-0.79%) |
Oct 19, 2018 | 9.127 | 9.152 | 9.068 | 9.101 | 7,674,886 | -0.04(-0.45%) |
Oct 18, 2018 | 9.173 | 9.193 | 9.117 | 9.142 | 7,375,261 | -0.04(-0.39%) |
Oct 17, 2018 | 9.203 | 9.244 | 9.147 | 9.178 | 5,159,886 | -0.02(-0.17%) |
Oct 16, 2018 | 9.111 | 9.214 | 9.071 | 9.193 | 7,324,937 | +0.09(+1.01%) |
Oct 15, 2018 | 9.065 | 9.168 | 9.055 | 9.101 | 7,199,520 | +0.03(+0.34%) |
Oct 12, 2018 | 9.193 | 9.214 | 9.045 | 9.071 | 13,427,037 | -0.02(-0.22%) |
Oct 11, 2018 | 9.208 | 9.249 | 9.081 | 9.091 | 13,568,012 | -0.13(-1.44%) |
Oct 10, 2018 | 9.295 | 9.372 | 9.219 | 9.224 | 8,093,696 | -0.10(-1.04%) |
Oct 09, 2018 | 9.316 | 9.346 | 9.260 | 9.321 | 8,479,710 | -0.01(-0.11%) |
Oct 08, 2018 | 9.244 | 9.346 | 9.234 | 9.331 | 7,850,509 | +0.08(+0.88%) |
Oct 05, 2018 | 9.341 | 9.367 | 9.239 | 9.249 | 10,434,854 | -0.09(-0.93%) |
Oct 04, 2018 | 9.403 | 9.418 | 9.306 | 9.336 | 11,161,248 | -0.09(-0.98%) |
Oct 03, 2018 | 9.515 | 9.581 | 9.408 | 9.428 | 14,270,298 | -0.09(-0.97%) |
Oct 02, 2018 | 9.505 | 9.571 | 9.489 | 9.520 | 7,081,297 | +0.02(+0.16%) |
Oct 01, 2018 | 9.500 | 9.540 | 9.438 | 9.505 | 7,364,163 | -0.01(-0.11%) |
Sep 28, 2018 | 9.500 | 9.525 | 9.451 | 9.515 | 13,870,911 | +0.03(+0.27%) |
Sep 27, 2018 | 9.505 | 9.540 | 9.469 | 9.489 | 7,982,814 | +0.03(+0.27%) |
Sep 26, 2018 | 9.530 | 9.530 | 9.464 | 9.464 | 11,290,761 | -0.05(-0.48%) |
Sep 25, 2018 | 9.525 | 9.550 | 9.459 | 9.509 | 9,175,069 | +0.02(+0.16%) |
Sep 24, 2018 | 9.560 | 9.565 | 9.484 | 9.494 | 10,196,435 | -0.07(-0.69%) |
Sep 21, 2018 | 9.514 | 9.575 | 9.499 | 9.560 | 14,660,836 | +0.07(+0.69%) |
Sep 20, 2018 | 9.499 | 9.509 | 9.449 | 9.494 | 8,983,261 | +0.03(+0.32%) |
Sep 19, 2018 | 9.499 | 9.519 | 9.449 | 9.464 | 12,630,886 | -0.03(-0.32%) |
Sep 18, 2018 | 9.519 | 9.550 | 9.454 | 9.494 | 14,406,724 | -0.06(-0.58%) |
Sep 17, 2018 | 9.555 | 9.560 | 9.494 | 9.550 | 7,253,176 | -0.01(-0.05%) |
Sep 14, 2018 | 9.585 | 9.600 | 9.527 | 9.555 | 6,253,447 | -0.03(-0.32%) |
Sep 13, 2018 | 9.575 | 9.595 | 9.540 | 9.585 | 8,048,822 | +0.06(+0.58%) |
Sep 12, 2018 | 9.636 | 9.641 | 9.449 | 9.530 | 22,330,858 | -0.14(-1.41%) |
Sep 11, 2018 | 9.707 | 9.707 | 9.661 | 9.666 | 6,815,227 | -0.04(-0.42%) |
Sep 10, 2018 | 9.697 | 9.722 | 9.661 | 9.707 | 4,839,570 | +0.04(+0.42%) |
Sep 07, 2018 | 9.707 | 9.717 | 9.651 | 9.666 | 6,868,492 | -0.04(-0.36%) |
Sep 06, 2018 | 9.681 | 9.742 | 9.676 | 9.702 | 7,940,617 | +0.03(+0.31%) |
Sep 05, 2018 | 9.651 | 9.686 | 9.636 | 9.671 | 6,819,504 | +0.04(+0.42%) |
Sep 04, 2018 | 9.611 | 9.676 | 9.611 | 9.631 | 5,876,724 | +0.01(+0.11%) |
Aug 31, 2018 | 9.621 | 9.621 | 9.621 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.732 | 9.732 | 9.661 | 9.681 | 8,372,917 | +0.00(+0.00%) |
Aug 29, 2018 | 9.691 | 9.701 | 9.671 | 9.681 | 7,475,738 | +0.00(+0.00%) |
Aug 28, 2018 | 9.686 | 9.706 | 9.656 | 9.681 | 5,170,336 | +0.02(+0.16%) |
Aug 27, 2018 | 9.686 | 9.701 | 9.656 | 9.666 | 7,102,365 | -0.01(-0.05%) |
Aug 24, 2018 | 9.671 | 9.686 | 9.641 | 9.671 | 5,078,780 | +0.00(+0.00%) |
Aug 23, 2018 | 9.681 | 9.696 | 9.621 | 9.671 | 4,511,948 | +0.01(+0.05%) |
Aug 22, 2018 | 9.706 | 9.711 | 9.646 | 9.666 | 5,250,894 | -0.05(-0.46%) |
Aug 21, 2018 | 9.691 | 9.721 | 9.681 | 9.711 | 5,030,939 | +0.02(+0.21%) |
Aug 20, 2018 | 9.676 | 9.701 | 9.656 | 9.691 | 7,229,393 | +0.02(+0.21%) |
Aug 17, 2018 | 9.561 | 9.676 | 9.556 | 9.671 | 10,180,709 | +0.12(+1.26%) |
Aug 16, 2018 | 9.541 | 9.591 | 9.521 | 9.551 | 7,085,068 | +0.01(+0.11%) |
Aug 15, 2018 | 9.471 | 9.541 | 9.451 | 9.541 | 9,619,870 | +0.06(+0.58%) |
Aug 14, 2018 | 9.521 | 9.566 | 9.476 | 9.486 | 9,340,198 | -0.05(-0.53%) |
Aug 13, 2018 | 9.516 | 9.546 | 9.481 | 9.536 | 6,068,174 | +0.02(+0.21%) |
Aug 10, 2018 | 9.491 | 9.544 | 9.491 | 9.516 | 17,187,230 | +0.01(+0.05%) |
Aug 09, 2018 | 9.486 | 9.551 | 9.481 | 9.511 | 7,842,584 | +0.05(+0.53%) |
Aug 08, 2018 | 9.426 | 9.471 | 9.381 | 9.461 | 10,689,912 | +0.04(+0.43%) |
Aug 07, 2018 | 9.581 | 9.581 | 9.396 | 9.421 | 13,210,699 | -0.15(-1.52%) |
Aug 06, 2018 | 9.596 | 9.601 | 9.546 | 9.566 | 7,213,749 | +0.01(+0.05%) |
Aug 03, 2018 | 9.606 | 9.641 | 9.551 | 9.561 | 20,237,492 | -0.04(-0.42%) |
Aug 02, 2018 | 9.496 | 9.626 | 9.491 | 9.601 | 20,584,820 | +0.12(+1.21%) |