Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.939 | 9.000 | 8.902 | 9.000 | 166,570 | +0.09(+0.97%) |
Jan 30, 2019 | 8.890 | 8.927 | 8.873 | 8.914 | 131,045 | +0.06(+0.69%) |
Jan 29, 2019 | 8.853 | 8.871 | 8.834 | 8.853 | 170,235 | +0.01(+0.14%) |
Jan 28, 2019 | 8.822 | 8.852 | 8.816 | 8.841 | 131,235 | -0.01(-0.07%) |
Jan 25, 2019 | 8.816 | 8.871 | 8.804 | 8.847 | 149,381 | +0.02(+0.28%) |
Jan 24, 2019 | 8.810 | 8.859 | 8.785 | 8.822 | 211,942 | +0.04(+0.49%) |
Jan 23, 2019 | 8.797 | 8.828 | 8.754 | 8.779 | 200,016 | -0.01(-0.14%) |
Jan 22, 2019 | 8.804 | 8.822 | 8.791 | 8.791 | 154,354 | -0.03(-0.35%) |
Jan 18, 2019 | 8.841 | 8.847 | 8.785 | 8.822 | 174,738 | +0.02(+0.26%) |
Jan 17, 2019 | 8.750 | 8.799 | 8.750 | 8.799 | 183,419 | +0.04(+0.49%) |
Jan 16, 2019 | 8.805 | 8.817 | 8.744 | 8.756 | 197,762 | -0.04(-0.49%) |
Jan 15, 2019 | 8.805 | 8.836 | 8.762 | 8.799 | 151,438 | +0.01(+0.07%) |
Jan 14, 2019 | 8.738 | 8.811 | 8.720 | 8.793 | 121,400 | +0.01(+0.14%) |
Jan 11, 2019 | 8.762 | 8.799 | 8.756 | 8.781 | 212,899 | +0.01(+0.14%) |
Jan 10, 2019 | 8.738 | 8.775 | 8.701 | 8.768 | 128,052 | +0.02(+0.28%) |
Jan 09, 2019 | 8.768 | 8.775 | 8.732 | 8.744 | 141,978 | -0.02(-0.21%) |
Jan 08, 2019 | 8.720 | 8.762 | 8.659 | 8.762 | 175,850 | +0.08(+0.91%) |
Jan 07, 2019 | 8.659 | 8.701 | 8.622 | 8.683 | 237,452 | +0.10(+1.14%) |
Jan 04, 2019 | 8.506 | 8.597 | 8.500 | 8.585 | 305,593 | +0.09(+1.08%) |
Jan 03, 2019 | 8.518 | 8.579 | 8.481 | 8.494 | 136,377 | -0.04(-0.50%) |
Jan 02, 2019 | 8.396 | 8.536 | 8.365 | 8.536 | 165,115 | +0.11(+1.30%) |
Dec 31, 2018 | 8.402 | 8.494 | 8.402 | 8.427 | 429,075 | +0.02(+0.29%) |
Dec 28, 2018 | 8.310 | 8.402 | 8.310 | 8.402 | 310,178 | +0.07(+0.81%) |
Dec 27, 2018 | 8.256 | 8.372 | 8.243 | 8.335 | 383,401 | -0.05(-0.58%) |
Dec 26, 2018 | 8.140 | 8.384 | 8.140 | 8.384 | 272,546 | +0.19(+2.31%) |
Dec 24, 2018 | 7.993 | 8.201 | 7.981 | 8.194 | 205,038 | +0.21(+2.60%) |
Dec 21, 2018 | 8.127 | 8.182 | 7.981 | 7.987 | 418,921 | -0.14(-1.73%) |
Dec 20, 2018 | 8.329 | 8.335 | 8.097 | 8.127 | 442,317 | -0.26(-3.06%) |
Dec 19, 2018 | 8.402 | 8.500 | 8.384 | 8.384 | 310,449 | -0.09(-1.10%) |
Dec 18, 2018 | 8.507 | 8.540 | 8.447 | 8.477 | 254,920 | -0.03(-0.36%) |
Dec 17, 2018 | 8.544 | 8.586 | 8.507 | 8.507 | 272,567 | -0.06(-0.71%) |
Dec 14, 2018 | 8.659 | 8.731 | 8.556 | 8.568 | 258,613 | -0.17(-1.94%) |
Dec 13, 2018 | 8.774 | 8.780 | 8.707 | 8.737 | 195,934 | -0.07(-0.76%) |
Dec 12, 2018 | 8.792 | 8.812 | 8.767 | 8.804 | 126,286 | +0.01(+0.14%) |
Dec 11, 2018 | 8.968 | 8.968 | 8.756 | 8.792 | 324,933 | -0.04(-0.41%) |
Dec 10, 2018 | 8.792 | 8.828 | 8.743 | 8.828 | 166,412 | +0.06(+0.69%) |
Dec 07, 2018 | 8.834 | 8.846 | 8.707 | 8.768 | 261,584 | -0.02(-0.21%) |
Dec 06, 2018 | 8.907 | 8.912 | 8.743 | 8.786 | 391,709 | -0.17(-1.89%) |
Dec 04, 2018 | 8.962 | 8.992 | 8.937 | 8.956 | 226,926 | -0.05(-0.61%) |
Dec 03, 2018 | 9.028 | 9.059 | 8.992 | 9.010 | 219,988 | -0.01(-0.07%) |
Nov 30, 2018 | 9.059 | 9.059 | 8.943 | 9.016 | 169,493 | -0.02(-0.27%) |
Nov 29, 2018 | 9.010 | 9.055 | 8.937 | 9.040 | 181,196 | +0.00(+0.00%) |
Nov 28, 2018 | 8.949 | 9.040 | 8.919 | 9.040 | 162,913 | +0.11(+1.22%) |
Nov 27, 2018 | 8.986 | 8.986 | 8.913 | 8.931 | 169,577 | -0.07(-0.74%) |
Nov 26, 2018 | 8.962 | 8.998 | 8.956 | 8.998 | 153,044 | +0.04(+0.47%) |
Nov 23, 2018 | 8.968 | 8.968 | 8.919 | 8.956 | 65,519 | +0.01(+0.14%) |
Nov 21, 2018 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 9.028 | 9.028 | 8.956 | 8.956 | 167,560 | -0.08(-0.94%) |
Nov 19, 2018 | 9.089 | 9.107 | 9.022 | 9.040 | 189,799 | -0.04(-0.48%) |
Nov 16, 2018 | 9.114 | 9.114 | 9.024 | 9.084 | 193,979 | -0.02(-0.26%) |
Nov 15, 2018 | 9.114 | 9.132 | 9.048 | 9.108 | 183,800 | -0.01(-0.07%) |
Nov 14, 2018 | 9.150 | 9.175 | 9.102 | 9.114 | 113,633 | -0.01(-0.07%) |
Nov 13, 2018 | 9.126 | 9.163 | 9.096 | 9.120 | 120,707 | -0.01(-0.07%) |
Nov 12, 2018 | 9.132 | 9.138 | 9.090 | 9.126 | 115,293 | +0.02(+0.20%) |
Nov 09, 2018 | 9.156 | 9.205 | 9.072 | 9.108 | 207,110 | -0.08(-0.85%) |
Nov 08, 2018 | 9.163 | 9.217 | 9.163 | 9.187 | 105,939 | +0.01(+0.07%) |
Nov 07, 2018 | 9.175 | 9.191 | 9.169 | 9.181 | 122,499 | +0.02(+0.26%) |
Nov 06, 2018 | 9.144 | 9.193 | 9.144 | 9.156 | 97,425 | +0.00(+0.00%) |
Nov 05, 2018 | 9.163 | 9.187 | 9.144 | 9.156 | 95,430 | -0.01(-0.07%) |
Nov 02, 2018 | 9.114 | 9.181 | 9.090 | 9.163 | 114,193 | +0.04(+0.40%) |
Nov 01, 2018 | 9.048 | 9.132 | 9.048 | 9.126 | 142,268 | +0.12(+1.34%) |
Oct 31, 2018 | 9.048 | 9.066 | 9.006 | 9.006 | 191,265 | -0.03(-0.33%) |
Oct 30, 2018 | 9.048 | 9.072 | 9.018 | 9.036 | 85,872 | -0.02(-0.27%) |
Oct 29, 2018 | 9.138 | 9.144 | 9.036 | 9.060 | 123,410 | -0.02(-0.26%) |
Oct 26, 2018 | 9.108 | 9.120 | 9.054 | 9.084 | 130,981 | -0.04(-0.46%) |
Oct 25, 2018 | 9.253 | 9.253 | 9.096 | 9.126 | 343,461 | -0.08(-0.91%) |
Oct 24, 2018 | 9.241 | 9.271 | 9.205 | 9.211 | 175,939 | -0.01(-0.13%) |
Oct 23, 2018 | 9.223 | 9.241 | 9.175 | 9.223 | 172,166 | -0.02(-0.20%) |
Oct 22, 2018 | 9.259 | 9.265 | 9.223 | 9.241 | 190,728 | +0.02(+0.26%) |
Oct 19, 2018 | 9.259 | 9.277 | 9.163 | 9.217 | 455,278 | -0.02(-0.21%) |
Oct 18, 2018 | 9.266 | 9.278 | 9.188 | 9.236 | 164,657 | -0.03(-0.32%) |
Oct 17, 2018 | 9.242 | 9.266 | 9.182 | 9.266 | 143,093 | +0.04(+0.39%) |
Oct 16, 2018 | 9.105 | 9.230 | 9.105 | 9.230 | 210,315 | +0.14(+1.58%) |
Oct 15, 2018 | 9.027 | 9.111 | 9.021 | 9.087 | 190,450 | +0.07(+0.80%) |
Oct 12, 2018 | 9.087 | 9.087 | 8.961 | 9.015 | 266,643 | -0.01(-0.07%) |
Oct 11, 2018 | 9.063 | 9.081 | 8.878 | 9.021 | 445,681 | -0.05(-0.59%) |
Oct 10, 2018 | 9.123 | 9.147 | 9.069 | 9.075 | 243,895 | -0.07(-0.72%) |
Oct 09, 2018 | 9.188 | 9.212 | 9.135 | 9.141 | 166,765 | -0.03(-0.33%) |
Oct 08, 2018 | 9.171 | 9.218 | 9.159 | 9.171 | 196,767 | +0.00(+0.00%) |
Oct 05, 2018 | 9.212 | 9.242 | 9.165 | 9.171 | 322,549 | -0.11(-1.16%) |
Oct 04, 2018 | 9.314 | 9.314 | 9.254 | 9.278 | 132,068 | -0.04(-0.38%) |
Oct 03, 2018 | 9.380 | 9.391 | 9.302 | 9.314 | 213,450 | -0.05(-0.57%) |
Oct 02, 2018 | 9.368 | 9.392 | 9.350 | 9.368 | 141,938 | -0.02(-0.19%) |
Oct 01, 2018 | 9.314 | 9.386 | 9.290 | 9.386 | 207,715 | +0.11(+1.16%) |
Sep 28, 2018 | 9.338 | 9.338 | 9.260 | 9.278 | 256,935 | -0.02(-0.19%) |
Sep 27, 2018 | 9.266 | 9.338 | 9.266 | 9.296 | 366,192 | +0.01(+0.13%) |
Sep 26, 2018 | 9.344 | 9.356 | 9.266 | 9.284 | 381,636 | -0.05(-0.58%) |
Sep 25, 2018 | 9.398 | 9.421 | 9.326 | 9.338 | 142,250 | -0.05(-0.57%) |
Sep 24, 2018 | 9.427 | 9.428 | 9.380 | 9.392 | 131,108 | -0.02(-0.25%) |
Sep 21, 2018 | 9.457 | 9.457 | 9.386 | 9.415 | 255,094 | -0.02(-0.25%) |
Sep 20, 2018 | 9.439 | 9.439 | 9.409 | 9.439 | 81,763 | +0.05(+0.51%) |
Sep 19, 2018 | 9.469 | 9.469 | 9.386 | 9.392 | 118,432 | -0.04(-0.40%) |
Sep 18, 2018 | 9.417 | 9.459 | 9.405 | 9.429 | 145,716 | +0.01(+0.13%) |
Sep 17, 2018 | 9.453 | 9.453 | 9.405 | 9.417 | 164,549 | -0.01(-0.13%) |
Sep 14, 2018 | 9.435 | 9.441 | 9.399 | 9.429 | 115,102 | -0.01(-0.06%) |
Sep 13, 2018 | 9.459 | 9.459 | 9.435 | 9.435 | 93,214 | +0.02(+0.25%) |
Sep 12, 2018 | 9.459 | 9.459 | 9.405 | 9.411 | 155,276 | -0.02(-0.19%) |
Sep 11, 2018 | 9.429 | 9.447 | 9.405 | 9.429 | 131,437 | +0.00(+0.00%) |
Sep 10, 2018 | 9.435 | 9.435 | 9.364 | 9.429 | 199,305 | +0.09(+0.95%) |
Sep 07, 2018 | 9.387 | 9.387 | 9.313 | 9.340 | 176,108 | -0.01(-0.06%) |
Sep 06, 2018 | 9.346 | 9.358 | 9.334 | 9.346 | 228,652 | -0.01(-0.13%) |
Sep 05, 2018 | 9.405 | 9.405 | 9.358 | 9.358 | 164,274 | -0.03(-0.32%) |
Sep 04, 2018 | 9.381 | 9.393 | 9.370 | 9.387 | 217,373 | +0.01(+0.13%) |
Aug 31, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.03(-0.32%) | |
Aug 30, 2018 | 9.399 | 9.423 | 9.387 | 9.405 | 138,262 | +0.00(+0.00%) |
Aug 29, 2018 | 9.429 | 9.453 | 9.405 | 9.405 | 183,707 | -0.02(-0.25%) |
Aug 28, 2018 | 9.464 | 9.464 | 9.417 | 9.429 | 150,546 | -0.04(-0.38%) |
Aug 27, 2018 | 9.453 | 9.464 | 9.411 | 9.464 | 155,622 | +0.05(+0.50%) |
Aug 24, 2018 | 9.447 | 9.470 | 9.393 | 9.417 | 154,874 | +0.01(+0.13%) |
Aug 23, 2018 | 9.441 | 9.453 | 9.405 | 9.405 | 227,927 | -0.05(-0.56%) |
Aug 22, 2018 | 9.453 | 9.494 | 9.453 | 9.459 | 143,645 | -0.04(-0.45%) |
Aug 21, 2018 | 9.502 | 9.513 | 9.460 | 9.502 | 129,847 | +0.01(+0.06%) |
Aug 20, 2018 | 9.472 | 9.496 | 9.449 | 9.496 | 121,064 | +0.05(+0.50%) |
Aug 17, 2018 | 9.454 | 9.472 | 9.425 | 9.449 | 88,560 | -0.01(-0.06%) |
Aug 16, 2018 | 9.419 | 9.484 | 9.419 | 9.454 | 122,498 | +0.07(+0.75%) |
Aug 15, 2018 | 9.413 | 9.425 | 9.366 | 9.384 | 138,861 | -0.05(-0.50%) |
Aug 14, 2018 | 9.372 | 9.431 | 9.372 | 9.431 | 101,810 | +0.08(+0.82%) |
Aug 13, 2018 | 9.366 | 9.378 | 9.331 | 9.354 | 144,927 | +0.01(+0.13%) |
Aug 10, 2018 | 9.342 | 9.372 | 9.319 | 9.342 | 101,284 | -0.00(-0.03%) |
Aug 09, 2018 | 9.384 | 9.384 | 9.337 | 9.345 | 160,947 | -0.01(-0.16%) |
Aug 08, 2018 | 9.390 | 9.390 | 9.348 | 9.360 | 166,933 | -0.01(-0.13%) |
Aug 07, 2018 | 9.431 | 9.431 | 9.360 | 9.372 | 149,651 | -0.06(-0.69%) |
Aug 06, 2018 | 9.513 | 9.513 | 9.431 | 9.437 | 156,494 | +0.00(+0.00%) |
Aug 03, 2018 | 9.425 | 9.454 | 9.407 | 9.437 | 109,597 | +0.03(+0.31%) |
Aug 02, 2018 | 9.354 | 9.407 | 9.319 | 9.407 | 77,565 | +0.06(+0.63%) |
Aug 01, 2018 | 9.319 | 9.354 | 9.319 | 9.348 | 125,470 | +0.02(+0.19%) |
Jul 31, 2018 | 9.348 | 9.348 | 9.319 | 9.331 | 178,671 | -0.02(-0.19%) |
Jul 30, 2018 | 9.378 | 9.419 | 9.348 | 9.348 | 107,399 | -0.04(-0.44%) |
Jul 27, 2018 | 9.395 | 9.419 | 9.360 | 9.390 | 72,443 | -0.01(-0.06%) |
Jul 26, 2018 | 9.413 | 9.413 | 9.337 | 9.395 | 216,869 | +0.01(+0.13%) |
Jul 25, 2018 | 9.437 | 9.437 | 9.372 | 9.384 | 102,017 | -0.05(-0.50%) |
Jul 24, 2018 | 9.407 | 9.431 | 9.403 | 9.431 | 97,788 | +0.04(+0.44%) |
Jul 23, 2018 | 9.401 | 9.425 | 9.378 | 9.390 | 79,867 | +0.01(+0.13%) |
Jul 20, 2018 | 9.378 | 9.413 | 9.372 | 9.378 | 94,072 | +0.01(+0.11%) |
Jul 19, 2018 | 9.385 | 9.385 | 9.356 | 9.367 | 129,455 | -0.02(-0.19%) |
Jul 18, 2018 | 9.391 | 9.426 | 9.367 | 9.385 | 123,429 | +0.02(+0.19%) |
Jul 17, 2018 | 9.356 | 9.373 | 9.344 | 9.367 | 114,426 | +0.02(+0.19%) |
Jul 16, 2018 | 9.414 | 9.414 | 9.338 | 9.350 | 128,994 | -0.06(-0.62%) |
Jul 13, 2018 | 9.391 | 9.426 | 9.350 | 9.408 | 234,542 | +0.02(+0.19%) |
Jul 12, 2018 | 9.397 | 9.420 | 9.367 | 9.391 | 143,343 | +0.02(+0.25%) |
Jul 11, 2018 | 9.379 | 9.386 | 9.350 | 9.367 | 103,416 | -0.01(-0.06%) |
Jul 10, 2018 | 9.379 | 9.397 | 9.344 | 9.373 | 141,056 | +0.00(+0.00%) |
Jul 09, 2018 | 9.420 | 9.420 | 9.356 | 9.373 | 155,837 | -0.04(-0.37%) |
Jul 06, 2018 | 9.356 | 9.414 | 9.350 | 9.408 | 126,365 | +0.01(+0.06%) |
Jul 05, 2018 | 9.449 | 9.449 | 9.397 | 9.403 | 70,048 | -0.02(-0.25%) |
Jul 03, 2018 | 9.426 | 9.426 | 9.426 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.438 | 9.449 | 9.403 | 9.420 | 62,893 | +0.00(+0.00%) |
Jun 29, 2018 | 9.473 | 9.408 | 9.420 | 117,487 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.485 | 9.485 | 9.379 | 9.426 | 216,859 | -0.04(-0.43%) |
Jun 27, 2018 | 9.485 | 9.520 | 9.455 | 9.467 | 132,994 | +0.01(+0.12%) |
Jun 26, 2018 | 9.461 | 9.502 | 9.449 | 9.455 | 97,931 | +0.02(+0.19%) |
Jun 25, 2018 | 9.467 | 9.479 | 9.432 | 9.438 | 69,985 | -0.03(-0.31%) |
Jun 22, 2018 | 9.514 | 9.514 | 9.455 | 9.467 | 121,707 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.444 | 9.467 | 127,151 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.514 | 9.449 | 9.461 | 259,695 | -0.01(-0.08%) |
Jun 19, 2018 | 9.492 | 9.492 | 9.439 | 9.468 | 103,104 | -0.01(-0.06%) |
Jun 18, 2018 | 9.492 | 9.503 | 9.468 | 9.474 | 94,776 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.489 | 9.515 | 153,393 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.521 | 9.521 | 9.486 | 9.492 | 109,893 | +0.00(+0.00%) |
Jun 13, 2018 | 9.527 | 9.538 | 9.486 | 9.492 | 108,928 | -0.01(-0.12%) |
Jun 12, 2018 | 9.486 | 9.550 | 9.468 | 9.503 | 107,941 | -0.01(-0.12%) |
Jun 11, 2018 | 9.544 | 9.544 | 9.480 | 9.515 | 127,312 | -0.01(-0.12%) |
Jun 08, 2018 | 9.573 | 9.591 | 9.515 | 9.527 | 102,644 | -0.04(-0.43%) |
Jun 07, 2018 | 9.550 | 9.567 | 9.492 | 9.567 | 106,419 | +0.06(+0.61%) |
Jun 06, 2018 | 9.509 | 9.509 | 67,078 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.498 | 9.445 | 9.463 | 101,517 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.498 | 124,511 | -0.02(-0.24%) |
Jun 01, 2018 | 9.562 | 9.579 | 9.509 | 9.521 | 92,412 | -0.03(-0.37%) |
May 31, 2018 | 9.573 | 9.573 | 9.498 | 9.556 | 131,003 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.521 | 9.562 | 91,799 | +0.06(+0.67%) |
May 29, 2018 | 9.492 | 9.521 | 9.468 | 9.498 | 113,466 | +0.01(+0.06%) |
May 25, 2018 | 9.492 | 9.492 | 9.492 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.573 | 9.573 | 9.503 | 9.544 | 120,962 | -0.01(-0.06%) |
May 23, 2018 | 9.492 | 9.573 | 9.492 | 9.550 | 91,316 | +0.04(+0.41%) |
May 22, 2018 | 9.626 | 9.626 | 9.511 | 9.511 | 148,419 | -0.10(-1.08%) |
May 21, 2018 | 9.557 | 9.667 | 9.556 | 9.615 | 120,253 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.528 | 9.470 | 9.528 | 84,888 | +0.04(+0.43%) |
May 17, 2018 | 9.551 | 9.568 | 9.482 | 9.488 | 141,937 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.586 | 9.540 | 9.563 | 121,306 | +0.01(+0.12%) |
May 15, 2018 | 9.563 | 9.563 | 9.488 | 9.551 | 117,830 | -0.02(-0.24%) |
May 14, 2018 | 9.499 | 9.580 | 9.470 | 9.574 | 98,415 | +0.08(+0.79%) |
May 11, 2018 | 9.528 | 9.534 | 9.488 | 9.499 | 87,593 | -0.05(-0.54%) |
May 10, 2018 | 9.528 | 9.551 | 9.482 | 9.551 | 83,904 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.505 | 9.516 | 87,206 | +0.00(+0.00%) |
May 08, 2018 | 9.459 | 9.516 | 9.453 | 9.516 | 93,088 | +0.08(+0.80%) |
May 07, 2018 | 9.470 | 9.488 | 9.418 | 9.441 | 98,893 | -0.01(-0.06%) |
May 04, 2018 | 9.459 | 9.470 | 9.425 | 9.447 | 89,229 | -0.01(-0.12%) |
May 03, 2018 | 9.511 | 9.511 | 9.441 | 9.459 | 106,404 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.540 | 9.476 | 9.540 | 97,585 | +0.05(+0.55%) |
May 01, 2018 | 9.447 | 9.499 | 9.424 | 9.488 | 191,371 | +0.03(+0.37%) |
Apr 30, 2018 | 9.476 | 9.476 | 9.412 | 9.453 | 98,147 | -0.01(-0.06%) |
Apr 27, 2018 | 9.493 | 9.522 | 9.441 | 9.459 | 133,713 | -0.06(-0.67%) |
Apr 26, 2018 | 9.441 | 9.522 | 9.424 | 9.522 | 118,462 | +0.10(+1.04%) |
Apr 25, 2018 | 9.464 | 9.464 | 9.407 | 9.424 | 210,537 | -0.01(-0.06%) |
Apr 24, 2018 | 9.418 | 9.441 | 9.404 | 9.430 | 175,634 | +0.01(+0.12%) |
Apr 23, 2018 | 9.412 | 9.418 | 9.395 | 9.418 | 96,719 | +0.02(+0.25%) |
Apr 20, 2018 | 9.447 | 9.447 | 9.372 | 9.395 | 80,762 | -0.04(-0.38%) |
Apr 19, 2018 | 9.431 | 9.443 | 9.408 | 9.431 | 81,291 | -0.01(-0.12%) |
Apr 18, 2018 | 9.402 | 9.460 | 9.397 | 9.443 | 106,231 | +0.03(+0.37%) |
Apr 17, 2018 | 9.391 | 9.433 | 9.385 | 9.408 | 78,136 | +0.03(+0.37%) |
Apr 16, 2018 | 9.345 | 9.385 | 9.335 | 9.374 | 62,333 | +0.05(+0.49%) |
Apr 13, 2018 | 9.380 | 9.389 | 9.316 | 9.328 | 86,733 | -0.03(-0.37%) |
Apr 12, 2018 | 9.397 | 9.402 | 9.362 | 9.362 | 83,373 | -0.03(-0.37%) |
Apr 11, 2018 | 9.385 | 9.414 | 9.362 | 9.397 | 126,939 | +0.00(+0.00%) |
Apr 10, 2018 | 9.345 | 9.402 | 9.328 | 9.397 | 114,418 | +0.11(+1.17%) |
Apr 09, 2018 | 9.265 | 9.375 | 9.265 | 9.288 | 108,058 | +0.00(+0.00%) |
Apr 06, 2018 | 9.305 | 9.328 | 9.270 | 9.288 | 103,264 | -0.03(-0.31%) |
Apr 05, 2018 | 9.316 | 9.351 | 9.253 | 9.316 | 90,843 | +0.03(+0.37%) |
Apr 04, 2018 | 9.259 | 9.286 | 9.219 | 9.282 | 100,980 | +0.01(+0.06%) |
Apr 03, 2018 | 9.259 | 9.288 | 9.248 | 9.276 | 109,706 | +0.01(+0.06%) |
Apr 02, 2018 | 9.345 | 9.368 | 9.270 | 9.270 | 119,662 | -0.05(-0.55%) |
Mar 29, 2018 | 9.322 | 9.322 | 9.322 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.316 | 9.334 | 9.276 | 9.305 | 95,374 | +0.00(+0.00%) |
Mar 27, 2018 | 9.362 | 9.425 | 9.293 | 9.305 | 96,052 | -0.05(-0.49%) |
Mar 26, 2018 | 9.322 | 9.362 | 9.282 | 9.351 | 113,929 | +0.07(+0.74%) |
Mar 23, 2018 | 9.230 | 9.299 | 9.213 | 9.282 | 104,262 | +0.09(+0.94%) |
Mar 22, 2018 | 9.184 | 9.248 | 9.179 | 9.196 | 94,834 | +0.01(+0.06%) |
Mar 21, 2018 | 9.311 | 9.311 | 9.179 | 9.190 | 104,457 | -0.08(-0.88%) |
Mar 20, 2018 | 9.272 | 9.295 | 9.243 | 9.272 | 94,464 | +0.02(+0.25%) |
Mar 19, 2018 | 9.295 | 9.301 | 9.232 | 9.249 | 101,626 | -0.05(-0.55%) |
Mar 16, 2018 | 9.306 | 9.318 | 9.289 | 9.300 | 79,168 | +0.00(+0.00%) |
Mar 15, 2018 | 9.306 | 9.323 | 9.278 | 9.300 | 106,038 | +0.01(+0.12%) |
Mar 14, 2018 | 9.306 | 9.323 | 9.278 | 9.289 | 94,776 | +0.02(+0.18%) |
Mar 13, 2018 | 9.346 | 9.360 | 9.260 | 9.272 | 102,969 | -0.05(-0.55%) |
Mar 12, 2018 | 9.380 | 9.420 | 9.300 | 9.323 | 61,819 | -0.01(-0.06%) |
Mar 09, 2018 | 9.346 | 9.386 | 9.323 | 9.329 | 122,242 | +0.01(+0.06%) |
Mar 08, 2018 | 9.329 | 9.352 | 9.283 | 9.323 | 87,158 | +0.00(+0.00%) |
Mar 07, 2018 | 9.323 | 9.255 | 9.323 | 66,448 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.260 | 9.329 | 9.260 | 9.318 | 122,487 | +0.07(+0.80%) |
Mar 05, 2018 | 9.226 | 9.249 | 9.192 | 9.243 | 113,465 | -0.03(-0.37%) |
Mar 02, 2018 | 9.181 | 9.278 | 9.181 | 9.278 | 98,700 | +0.08(+0.87%) |
Mar 01, 2018 | 9.278 | 9.318 | 9.192 | 9.198 | 121,374 | -0.08(-0.86%) |
Feb 28, 2018 | 9.306 | 9.335 | 9.255 | 9.278 | 142,153 | -0.02(-0.25%) |
Feb 27, 2018 | 9.318 | 9.335 | 9.260 | 9.300 | 133,869 | +0.03(+0.37%) |
Feb 26, 2018 | 9.346 | 9.346 | 9.238 | 9.266 | 143,742 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.332 | 9.260 | 9.318 | 216,339 | +0.10(+1.05%) |
Feb 22, 2018 | 9.124 | 9.249 | 9.124 | 9.221 | 166,875 | +0.14(+1.57%) |
Feb 21, 2018 | 9.198 | 9.221 | 9.067 | 9.078 | 168,252 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.154 | 9.165 | 132,750 | -0.07(-0.74%) |
Feb 16, 2018 | 9.233 | 9.233 | 9.233 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.222 | 9.238 | 9.168 | 9.210 | 139,976 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.148 | 9.210 | 314,040 | -0.06(-0.67%) |
Feb 13, 2018 | 9.239 | 9.278 | 9.207 | 9.273 | 222,255 | +0.03(+0.37%) |
Feb 12, 2018 | 9.137 | 9.239 | 9.097 | 9.239 | 134,085 | +0.16(+1.81%) |
Feb 09, 2018 | 9.188 | 9.188 | 9.063 | 9.074 | 113,567 | -0.10(-1.05%) |
Feb 08, 2018 | 9.239 | 9.239 | 9.148 | 9.171 | 103,151 | -0.08(-0.86%) |
Feb 07, 2018 | 9.103 | 9.261 | 9.094 | 9.250 | 221,227 | +0.18(+2.00%) |
Feb 06, 2018 | 8.978 | 9.079 | 8.916 | 9.069 | 192,331 | +0.06(+0.69%) |
Feb 05, 2018 | 9.233 | 9.244 | 9.006 | 9.006 | 179,731 | -0.26(-2.81%) |
Feb 02, 2018 | 9.256 | 9.267 | 9.188 | 9.267 | 161,214 | -0.02(-0.24%) |