Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.46 | 10.51 | 10.36 | 10.37 | 3,292,740 | -0.07(-0.69%) |
Mar 28, 2019 | 10.51 | 10.51 | 10.34 | 10.44 | 5,193,042 | -0.01(-0.11%) |
Mar 27, 2019 | 10.38 | 10.47 | 10.38 | 10.45 | 3,747,452 | +0.09(+0.88%) |
Mar 26, 2019 | 10.34 | 10.39 | 10.32 | 10.36 | 2,276,739 | +0.07(+0.68%) |
Mar 25, 2019 | 10.26 | 10.34 | 10.26 | 10.29 | 2,516,203 | +0.04(+0.37%) |
Mar 22, 2019 | 10.34 | 10.36 | 10.25 | 10.25 | 2,311,446 | -0.08(-0.78%) |
Mar 21, 2019 | 10.26 | 10.38 | 10.25 | 10.33 | 1,474,475 | +0.08(+0.79%) |
Mar 20, 2019 | 10.30 | 10.32 | 10.24 | 10.25 | 2,052,307 | -0.05(-0.52%) |
Mar 19, 2019 | 10.37 | 10.38 | 10.29 | 10.31 | 2,289,048 | -0.05(-0.52%) |
Mar 18, 2019 | 10.23 | 10.36 | 10.23 | 10.36 | 2,327,469 | +0.10(+0.95%) |
Mar 15, 2019 | 10.26 | 10.29 | 10.23 | 10.26 | 3,726,769 | +0.02(+0.21%) |
Mar 14, 2019 | 10.24 | 10.29 | 10.22 | 10.24 | 2,080,905 | +0.01(+0.11%) |
Mar 13, 2019 | 10.25 | 10.33 | 10.23 | 10.23 | 2,562,491 | +0.00(+0.00%) |
Mar 12, 2019 | 10.24 | 10.29 | 10.22 | 10.23 | 2,411,929 | +0.01(+0.05%) |
Mar 11, 2019 | 10.12 | 10.24 | 10.11 | 10.23 | 2,423,813 | +0.14(+1.39%) |
Mar 08, 2019 | 10.03 | 10.15 | 10.02 | 10.09 | 2,457,060 | +0.07(+0.70%) |
Mar 07, 2019 | 10.06 | 10.08 | 10.00 | 10.02 | 1,732,906 | -0.03(-0.32%) |
Mar 06, 2019 | 10.10 | 10.10 | 10.03 | 10.05 | 1,512,405 | -0.01(-0.11%) |
Mar 05, 2019 | 10.05 | 10.07 | 10.01 | 10.06 | 1,686,441 | +0.01(+0.05%) |
Mar 04, 2019 | 10.05 | 10.09 | 10.00 | 10.05 | 2,313,357 | +0.04(+0.38%) |
Mar 01, 2019 | 10.00 | 10.04 | 9.925 | 10.02 | 1,946,208 | +0.05(+0.49%) |
Feb 28, 2019 | 9.968 | 10.01 | 9.919 | 9.968 | 4,539,634 | -0.01(-0.05%) |
Feb 27, 2019 | 9.984 | 10.01 | 9.909 | 9.973 | 1,736,362 | -0.01(-0.11%) |
Feb 26, 2019 | 10.05 | 10.05 | 9.984 | 9.984 | 2,376,410 | -0.05(-0.54%) |
Feb 25, 2019 | 10.07 | 10.11 | 10.02 | 10.04 | 2,172,379 | -0.02(-0.21%) |
Feb 22, 2019 | 10.01 | 10.09 | 9.995 | 10.06 | 1,942,127 | +0.06(+0.65%) |
Feb 21, 2019 | 9.903 | 10.02 | 9.903 | 9.995 | 2,366,833 | +0.08(+0.76%) |
Feb 20, 2019 | 9.968 | 9.984 | 9.914 | 9.919 | 2,494,837 | -0.04(-0.43%) |
Feb 19, 2019 | 9.984 | 10.04 | 9.957 | 9.963 | 2,386,728 | -0.02(-0.22%) |
Feb 15, 2019 | 10.03 | 10.05 | 9.963 | 9.984 | 3,553,518 | -0.01(-0.05%) |
Feb 14, 2019 | 10.03 | 10.05 | 9.963 | 9.990 | 4,873,610 | -0.12(-1.17%) |
Feb 13, 2019 | 10.25 | 10.30 | 9.909 | 10.11 | 5,824,082 | -0.17(-1.63%) |
Feb 12, 2019 | 10.30 | 10.32 | 10.26 | 10.28 | 2,395,145 | -0.01(-0.05%) |
Feb 11, 2019 | 10.33 | 10.34 | 10.25 | 10.28 | 1,470,947 | -0.04(-0.42%) |
Feb 08, 2019 | 10.24 | 10.34 | 10.24 | 10.32 | 1,844,928 | +0.06(+0.58%) |
Feb 07, 2019 | 10.26 | 10.30 | 10.20 | 10.26 | 2,301,983 | -0.03(-0.26%) |
Feb 06, 2019 | 10.33 | 10.36 | 10.26 | 10.29 | 2,207,529 | -0.04(-0.42%) |
Feb 05, 2019 | 10.34 | 10.35 | 10.30 | 10.33 | 1,840,294 | -0.02(-0.16%) |
Feb 04, 2019 | 10.35 | 10.35 | 10.26 | 10.35 | 1,889,064 | +0.02(+0.16%) |
Feb 01, 2019 | 10.27 | 10.35 | 10.25 | 10.33 | 3,218,329 | +0.08(+0.73%) |
Jan 31, 2019 | 10.23 | 10.27 | 10.21 | 10.26 | 3,125,890 | +0.04(+0.42%) |
Jan 30, 2019 | 10.21 | 10.24 | 10.17 | 10.22 | 2,184,010 | +0.02(+0.16%) |
Jan 29, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 1,839,656 | -0.01(-0.10%) |
Jan 28, 2019 | 10.18 | 10.24 | 10.16 | 10.21 | 3,101,701 | +0.02(+0.16%) |
Jan 25, 2019 | 10.16 | 10.24 | 10.13 | 10.19 | 2,069,562 | +0.06(+0.64%) |
Jan 24, 2019 | 10.14 | 10.16 | 10.08 | 10.13 | 2,109,892 | +0.00(+0.00%) |
Jan 23, 2019 | 10.06 | 10.16 | 10.04 | 10.13 | 2,576,232 | +0.07(+0.70%) |
Jan 22, 2019 | 10.03 | 10.08 | 10.01 | 10.06 | 2,929,364 | +0.04(+0.38%) |
Jan 18, 2019 | 10.04 | 10.08 | 10.00 | 10.02 | 2,116,677 | +0.01(+0.05%) |
Jan 17, 2019 | 10.01 | 10.06 | 9.992 | 10.02 | 2,314,876 | +0.02(+0.22%) |
Jan 16, 2019 | 9.979 | 10.06 | 9.952 | 9.995 | 2,343,977 | +0.06(+0.65%) |
Jan 15, 2019 | 9.909 | 9.979 | 9.892 | 9.930 | 1,878,641 | +0.02(+0.22%) |
Jan 14, 2019 | 9.871 | 9.990 | 9.866 | 9.909 | 2,481,300 | +0.03(+0.33%) |
Jan 11, 2019 | 9.828 | 9.909 | 9.828 | 9.876 | 1,364,497 | +0.05(+0.49%) |
Jan 10, 2019 | 9.833 | 9.925 | 9.817 | 9.828 | 1,960,211 | -0.03(-0.27%) |
Jan 09, 2019 | 9.790 | 9.866 | 9.688 | 9.855 | 1,915,184 | +0.10(+1.05%) |
Jan 08, 2019 | 9.817 | 9.879 | 9.720 | 9.752 | 2,971,890 | -0.04(-0.39%) |
Jan 07, 2019 | 9.785 | 9.941 | 9.768 | 9.790 | 2,865,973 | +0.04(+0.39%) |
Jan 04, 2019 | 9.720 | 9.839 | 9.693 | 9.752 | 2,357,635 | +0.08(+0.78%) |
Jan 03, 2019 | 9.623 | 9.768 | 9.618 | 9.677 | 2,895,641 | +0.04(+0.39%) |
Jan 02, 2019 | 9.553 | 9.677 | 9.504 | 9.639 | 2,246,735 | +0.03(+0.34%) |
Dec 31, 2018 | 9.812 | 9.833 | 9.537 | 9.607 | 2,884,068 | -0.20(-2.09%) |
Dec 28, 2018 | 9.817 | 9.941 | 9.752 | 9.812 | 3,454,463 | +0.09(+0.89%) |
Dec 27, 2018 | 9.578 | 9.731 | 9.321 | 9.725 | 4,667,711 | +0.13(+1.37%) |
Dec 26, 2018 | 9.106 | 9.605 | 9.106 | 9.594 | 4,457,832 | +0.49(+5.42%) |
Dec 24, 2018 | 9.154 | 9.175 | 8.855 | 9.101 | 3,043,498 | -0.06(-0.69%) |
Dec 21, 2018 | 9.232 | 9.476 | 9.106 | 9.164 | 5,357,816 | -0.03(-0.34%) |
Dec 20, 2018 | 9.599 | 9.605 | 9.096 | 9.196 | 5,329,514 | -0.36(-3.79%) |
Dec 19, 2018 | 9.710 | 9.746 | 9.552 | 9.557 | 2,368,974 | -0.14(-1.46%) |
Dec 18, 2018 | 9.594 | 9.773 | 9.594 | 9.699 | 3,369,697 | +0.16(+1.71%) |
Dec 17, 2018 | 9.930 | 9.972 | 9.531 | 9.537 | 5,332,095 | -0.40(-4.01%) |
Dec 14, 2018 | 9.972 | 10.01 | 9.914 | 9.935 | 2,100,233 | -0.02(-0.16%) |
Dec 13, 2018 | 9.914 | 9.988 | 9.893 | 9.951 | 2,197,471 | +0.06(+0.64%) |
Dec 12, 2018 | 9.988 | 10.01 | 9.888 | 9.888 | 2,597,687 | -0.05(-0.53%) |
Dec 11, 2018 | 9.998 | 10.07 | 9.940 | 9.940 | 1,871,952 | -0.01(-0.11%) |
Dec 10, 2018 | 10.05 | 10.08 | 9.872 | 9.951 | 3,208,638 | -0.09(-0.94%) |
Dec 07, 2018 | 10.07 | 10.09 | 9.998 | 10.05 | 2,387,712 | -0.03(-0.31%) |
Dec 06, 2018 | 9.914 | 10.08 | 9.841 | 10.08 | 2,974,728 | +0.13(+1.27%) |
Dec 04, 2018 | 10.08 | 10.12 | 9.946 | 9.951 | 2,191,738 | -0.13(-1.25%) |
Dec 03, 2018 | 10.10 | 10.13 | 10.03 | 10.08 | 2,599,163 | +0.01(+0.10%) |
Nov 30, 2018 | 10.01 | 10.07 | 9.956 | 10.07 | 4,110,296 | +0.06(+0.58%) |
Nov 29, 2018 | 9.909 | 10.05 | 9.898 | 10.01 | 1,837,821 | +0.07(+0.74%) |
Nov 28, 2018 | 9.883 | 9.993 | 9.862 | 9.935 | 1,823,466 | +0.05(+0.53%) |
Nov 27, 2018 | 9.877 | 9.898 | 9.799 | 9.883 | 1,668,958 | +0.01(+0.05%) |
Nov 26, 2018 | 9.857 | 9.904 | 9.844 | 9.877 | 1,930,550 | +0.06(+0.64%) |
Nov 23, 2018 | 9.794 | 9.877 | 9.783 | 9.815 | 798,572 | +0.01(+0.05%) |
Nov 21, 2018 | 9.809 | 9.809 | 9.809 | 0 | +0.14(+1.41%) | |
Nov 20, 2018 | 9.757 | 9.767 | 9.631 | 9.673 | 2,519,250 | -0.08(-0.86%) |
Nov 19, 2018 | 9.825 | 9.877 | 9.736 | 9.757 | 3,243,706 | -0.05(-0.53%) |
Nov 16, 2018 | 9.725 | 9.809 | 9.673 | 9.809 | 1,483,908 | +0.06(+0.59%) |
Nov 15, 2018 | 9.725 | 9.769 | 9.620 | 9.752 | 2,230,973 | -0.04(-0.43%) |
Nov 14, 2018 | 9.867 | 9.872 | 9.767 | 9.794 | 1,770,227 | -0.07(-0.74%) |
Nov 13, 2018 | 9.846 | 9.914 | 9.815 | 9.867 | 1,488,950 | +0.04(+0.37%) |
Nov 12, 2018 | 9.898 | 9.935 | 9.820 | 9.830 | 1,482,722 | -0.07(-0.69%) |
Nov 09, 2018 | 9.846 | 9.909 | 9.820 | 9.898 | 1,523,941 | +0.05(+0.53%) |
Nov 08, 2018 | 9.815 | 9.862 | 9.799 | 9.846 | 1,157,200 | +0.00(+0.00%) |
Nov 07, 2018 | 9.809 | 9.870 | 9.731 | 9.846 | 1,852,496 | +0.07(+0.75%) |
Nov 06, 2018 | 9.762 | 9.809 | 9.720 | 9.773 | 2,029,681 | +0.04(+0.38%) |
Nov 05, 2018 | 9.757 | 9.867 | 9.715 | 9.736 | 2,089,575 | +0.02(+0.16%) |
Nov 02, 2018 | 9.683 | 9.783 | 9.647 | 9.720 | 2,710,458 | +0.05(+0.54%) |
Nov 01, 2018 | 9.783 | 9.888 | 9.641 | 9.668 | 3,795,421 | -0.09(-0.91%) |
Oct 31, 2018 | 9.416 | 9.770 | 9.411 | 9.757 | 5,457,066 | +0.45(+4.79%) |
Oct 30, 2018 | 9.217 | 9.363 | 9.185 | 9.311 | 2,060,550 | +0.09(+0.97%) |
Oct 29, 2018 | 9.211 | 9.361 | 9.180 | 9.222 | 2,945,201 | +0.06(+0.69%) |
Oct 26, 2018 | 9.243 | 9.290 | 9.059 | 9.159 | 2,803,297 | -0.13(-1.41%) |
Oct 25, 2018 | 9.206 | 9.316 | 9.154 | 9.290 | 1,837,323 | +0.10(+1.08%) |
Oct 24, 2018 | 9.196 | 9.285 | 9.156 | 9.190 | 4,481,870 | +0.11(+1.21%) |
Oct 23, 2018 | 9.096 | 9.130 | 8.980 | 9.080 | 1,967,730 | -0.05(-0.57%) |
Oct 22, 2018 | 9.127 | 9.211 | 9.117 | 9.133 | 2,558,462 | +0.01(+0.06%) |
Oct 19, 2018 | 9.070 | 9.169 | 9.064 | 9.127 | 2,707,217 | +0.03(+0.29%) |
Oct 18, 2018 | 9.148 | 9.206 | 9.075 | 9.101 | 1,793,712 | -0.05(-0.57%) |
Oct 17, 2018 | 9.117 | 9.201 | 9.112 | 9.154 | 1,562,425 | +0.02(+0.23%) |
Oct 16, 2018 | 9.017 | 9.154 | 8.965 | 9.133 | 1,772,995 | +0.14(+1.52%) |
Oct 15, 2018 | 8.918 | 9.070 | 8.907 | 8.996 | 2,029,130 | +0.08(+0.88%) |
Oct 12, 2018 | 9.075 | 9.106 | 8.862 | 8.918 | 4,524,928 | -0.09(-1.05%) |
Oct 11, 2018 | 9.127 | 9.159 | 8.996 | 9.012 | 2,763,678 | -0.12(-1.26%) |
Oct 10, 2018 | 9.295 | 9.363 | 9.125 | 9.127 | 4,817,773 | -0.16(-1.69%) |
Oct 09, 2018 | 9.227 | 9.332 | 9.201 | 9.285 | 1,525,386 | +0.04(+0.40%) |
Oct 08, 2018 | 9.154 | 9.264 | 9.154 | 9.248 | 1,737,575 | +0.09(+1.03%) |
Oct 05, 2018 | 9.285 | 9.321 | 9.133 | 9.154 | 3,353,472 | -0.12(-1.30%) |
Oct 04, 2018 | 9.437 | 9.442 | 9.243 | 9.274 | 2,815,285 | -0.16(-1.67%) |
Oct 03, 2018 | 9.484 | 9.526 | 9.411 | 9.432 | 2,368,762 | -0.04(-0.39%) |
Oct 02, 2018 | 9.468 | 9.526 | 9.453 | 9.468 | 1,364,463 | +0.01(+0.11%) |
Oct 01, 2018 | 9.516 | 9.517 | 9.453 | 9.458 | 2,303,453 | -0.05(-0.55%) |
Sep 28, 2018 | 9.489 | 9.552 | 9.489 | 9.510 | 1,727,921 | +0.01(+0.11%) |
Sep 27, 2018 | 9.442 | 9.542 | 9.411 | 9.500 | 2,474,110 | +0.04(+0.39%) |
Sep 26, 2018 | 9.519 | 9.529 | 9.463 | 9.463 | 3,750,945 | -0.04(-0.43%) |
Sep 25, 2018 | 9.565 | 9.574 | 9.499 | 9.504 | 2,241,223 | -0.04(-0.43%) |
Sep 24, 2018 | 9.570 | 9.596 | 9.501 | 9.545 | 2,314,364 | -0.01(-0.05%) |
Sep 21, 2018 | 9.494 | 9.550 | 9.473 | 9.550 | 3,312,213 | +0.06(+0.65%) |
Sep 20, 2018 | 9.494 | 9.519 | 9.448 | 9.489 | 1,584,404 | +0.03(+0.27%) |
Sep 19, 2018 | 9.550 | 9.550 | 9.448 | 9.463 | 2,191,701 | -0.06(-0.64%) |
Sep 18, 2018 | 9.591 | 9.591 | 9.514 | 9.524 | 2,739,711 | -0.10(-1.06%) |
Sep 17, 2018 | 9.596 | 9.626 | 9.519 | 9.626 | 2,265,756 | +0.05(+0.53%) |
Sep 14, 2018 | 9.637 | 9.637 | 9.555 | 9.575 | 1,914,720 | -0.06(-0.64%) |
Sep 13, 2018 | 9.611 | 9.675 | 9.586 | 9.637 | 1,794,649 | +0.05(+0.48%) |
Sep 12, 2018 | 9.672 | 9.698 | 9.550 | 9.591 | 1,892,947 | -0.10(-1.00%) |
Sep 11, 2018 | 9.713 | 9.728 | 9.667 | 9.688 | 1,634,894 | -0.03(-0.32%) |
Sep 10, 2018 | 9.683 | 9.718 | 9.667 | 9.718 | 1,768,695 | +0.06(+0.58%) |
Sep 07, 2018 | 9.723 | 9.723 | 9.637 | 9.662 | 2,214,868 | -0.06(-0.58%) |
Sep 06, 2018 | 9.647 | 9.749 | 9.629 | 9.718 | 1,927,613 | +0.07(+0.74%) |
Sep 05, 2018 | 9.560 | 9.667 | 9.550 | 9.647 | 2,201,074 | +0.09(+0.96%) |
Sep 04, 2018 | 9.514 | 9.642 | 9.514 | 9.555 | 2,542,469 | +0.05(+0.48%) |
Aug 31, 2018 | 9.509 | 9.509 | 9.509 | 0 | -0.14(-1.43%) | |
Aug 30, 2018 | 9.647 | 9.667 | 9.624 | 9.647 | 1,302,989 | +0.01(+0.05%) |
Aug 29, 2018 | 9.642 | 9.665 | 9.609 | 9.642 | 1,234,838 | +0.03(+0.27%) |
Aug 28, 2018 | 9.606 | 9.626 | 9.555 | 9.616 | 1,263,889 | +0.03(+0.32%) |
Aug 27, 2018 | 9.555 | 9.621 | 9.545 | 9.586 | 1,633,025 | +0.04(+0.43%) |
Aug 24, 2018 | 9.606 | 9.606 | 9.545 | 9.545 | 1,500,742 | -0.06(-0.58%) |
Aug 23, 2018 | 9.606 | 9.621 | 9.555 | 9.601 | 1,160,528 | -0.01(-0.11%) |
Aug 22, 2018 | 9.667 | 9.677 | 9.563 | 9.611 | 1,299,147 | -0.06(-0.63%) |
Aug 21, 2018 | 9.652 | 9.688 | 9.637 | 9.672 | 1,219,946 | +0.03(+0.26%) |
Aug 20, 2018 | 9.616 | 9.660 | 9.606 | 9.647 | 1,625,122 | +0.05(+0.48%) |
Aug 17, 2018 | 9.560 | 9.606 | 9.547 | 9.601 | 1,728,400 | +0.05(+0.53%) |
Aug 16, 2018 | 9.504 | 9.586 | 9.478 | 9.550 | 1,561,109 | +0.06(+0.65%) |
Aug 15, 2018 | 9.448 | 9.504 | 9.443 | 9.489 | 1,794,339 | +0.02(+0.22%) |
Aug 14, 2018 | 9.422 | 9.481 | 9.415 | 9.468 | 1,241,760 | +0.05(+0.49%) |
Aug 13, 2018 | 9.402 | 9.448 | 9.361 | 9.422 | 1,056,969 | +0.03(+0.33%) |
Aug 10, 2018 | 9.422 | 9.463 | 9.387 | 9.392 | 1,811,862 | -0.05(-0.49%) |
Aug 09, 2018 | 9.397 | 9.458 | 9.392 | 9.438 | 1,376,143 | +0.05(+0.54%) |
Aug 08, 2018 | 9.356 | 9.392 | 9.320 | 9.387 | 1,498,679 | +0.03(+0.33%) |
Aug 07, 2018 | 9.468 | 9.473 | 9.320 | 9.356 | 2,772,964 | -0.09(-0.92%) |
Aug 06, 2018 | 9.494 | 9.499 | 9.420 | 9.443 | 2,059,831 | -0.06(-0.64%) |
Aug 03, 2018 | 9.621 | 9.637 | 9.486 | 9.504 | 2,554,788 | -0.12(-1.22%) |
Aug 02, 2018 | 9.637 | 9.716 | 9.611 | 9.621 | 3,165,916 | -0.11(-1.15%) |
Aug 01, 2018 | 9.723 | 9.825 | 9.644 | 9.734 | 2,685,853 | -0.02(-0.16%) |
Jul 31, 2018 | 9.718 | 9.769 | 9.647 | 9.749 | 2,561,585 | +0.06(+0.63%) |
Jul 30, 2018 | 9.657 | 9.726 | 9.647 | 9.688 | 2,221,488 | +0.04(+0.37%) |
Jul 27, 2018 | 9.616 | 9.660 | 9.586 | 9.652 | 1,563,828 | +0.04(+0.37%) |
Jul 26, 2018 | 9.611 | 9.675 | 9.580 | 9.616 | 1,355,358 | +0.00(+0.00%) |
Jul 25, 2018 | 9.616 | 9.632 | 9.580 | 9.616 | 1,047,694 | +0.00(+0.00%) |
Jul 24, 2018 | 9.626 | 9.637 | 9.545 | 9.616 | 1,541,011 | -0.01(-0.11%) |
Jul 23, 2018 | 9.652 | 9.670 | 9.626 | 9.626 | 1,335,768 | -0.03(-0.26%) |
Jul 20, 2018 | 9.647 | 9.685 | 9.621 | 9.652 | 1,535,966 | +0.01(+0.11%) |
Jul 19, 2018 | 9.606 | 9.667 | 9.591 | 9.642 | 3,621,718 | +0.04(+0.37%) |
Jul 18, 2018 | 9.580 | 9.632 | 9.570 | 9.606 | 1,719,390 | +0.01(+0.11%) |
Jul 17, 2018 | 9.601 | 9.621 | 9.563 | 9.596 | 1,269,998 | +0.01(+0.05%) |
Jul 16, 2018 | 9.606 | 9.621 | 9.570 | 9.591 | 857,366 | +0.00(+0.00%) |
Jul 13, 2018 | 9.626 | 9.644 | 9.596 | 9.591 | 1,262,445 | -0.02(-0.21%) |
Jul 12, 2018 | 9.657 | 9.657 | 9.586 | 9.611 | 1,116,139 | -0.05(-0.48%) |
Jul 11, 2018 | 9.586 | 9.667 | 9.575 | 9.657 | 1,611,078 | +0.07(+0.69%) |
Jul 10, 2018 | 9.606 | 9.621 | 9.557 | 9.591 | 1,674,068 | -0.01(-0.11%) |
Jul 09, 2018 | 9.632 | 9.642 | 9.580 | 9.601 | 1,424,477 | -0.02(-0.16%) |
Jul 06, 2018 | 9.580 | 9.637 | 9.575 | 9.616 | 1,483,770 | +0.02(+0.21%) |
Jul 05, 2018 | 9.570 | 9.596 | 9.535 | 9.596 | 1,844,871 | +0.01(+0.11%) |
Jul 03, 2018 | 9.586 | 9.586 | 9.586 | 0 | +0.17(+1.79%) | |
Jul 02, 2018 | 9.315 | 9.417 | 9.300 | 9.417 | 1,563,777 | +0.09(+0.93%) |
Jun 29, 2018 | 9.387 | 9.407 | 9.305 | 9.330 | 1,994,416 | -0.07(-0.71%) |
Jun 28, 2018 | 9.264 | 9.407 | 9.254 | 9.397 | 1,813,641 | +0.15(+1.66%) |
Jun 27, 2018 | 9.393 | 9.412 | 9.244 | 9.244 | 2,380,118 | -0.14(-1.53%) |
Jun 26, 2018 | 9.422 | 9.442 | 9.358 | 9.388 | 2,064,874 | -0.02(-0.21%) |
Jun 25, 2018 | 9.408 | 9.427 | 9.368 | 9.408 | 1,903,831 | +0.00(+0.05%) |
Jun 22, 2018 | 9.393 | 9.432 | 9.368 | 9.403 | 3,063,644 | +0.01(+0.11%) |
Jun 21, 2018 | 9.393 | 9.417 | 9.360 | 9.393 | 1,389,976 | +0.00(+0.00%) |
Jun 20, 2018 | 9.348 | 9.403 | 9.318 | 9.393 | 1,555,486 | +0.06(+0.64%) |
Jun 19, 2018 | 9.283 | 9.348 | 9.268 | 9.333 | 1,733,918 | +0.04(+0.48%) |
Jun 18, 2018 | 9.219 | 9.298 | 9.219 | 9.288 | 1,327,333 | +0.06(+0.65%) |
Jun 15, 2018 | 9.256 | 9.179 | 9.229 | 3,550,884 | +0.05(+0.54%) | |
Jun 14, 2018 | 9.114 | 9.194 | 9.085 | 9.179 | 1,585,279 | +0.08(+0.93%) |
Jun 13, 2018 | 9.194 | 9.199 | 9.072 | 9.095 | 2,107,964 | -0.09(-0.97%) |
Jun 12, 2018 | 9.263 | 9.263 | 9.179 | 9.184 | 1,759,476 | -0.07(-0.75%) |
Jun 11, 2018 | 9.239 | 9.263 | 9.219 | 9.254 | 1,484,359 | +0.01(+0.16%) |
Jun 08, 2018 | 9.199 | 9.239 | 9.189 | 9.239 | 1,878,665 | +0.03(+0.32%) |
Jun 07, 2018 | 9.174 | 9.239 | 9.154 | 9.209 | 3,925,367 | +0.04(+0.49%) |
Jun 06, 2018 | 9.184 | 9.114 | 9.164 | 1,390,214 | +0.00(+0.05%) | |
Jun 05, 2018 | 9.179 | 9.194 | 9.122 | 9.159 | 1,461,200 | -0.02(-0.27%) |
Jun 04, 2018 | 9.159 | 9.199 | 9.119 | 9.184 | 1,771,403 | +0.06(+0.65%) |
Jun 01, 2018 | 9.129 | 9.149 | 9.065 | 9.124 | 2,000,305 | -0.02(-0.22%) |
May 31, 2018 | 9.144 | 9.169 | 9.072 | 9.144 | 2,686,641 | +0.00(+0.00%) |
May 30, 2018 | 9.105 | 9.169 | 9.095 | 9.144 | 2,096,685 | +0.06(+0.66%) |
May 29, 2018 | 9.005 | 9.114 | 8.995 | 9.085 | 1,830,183 | +0.05(+0.55%) |
May 25, 2018 | 9.035 | 9.035 | 9.035 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 9.045 | 9.085 | 9.000 | 9.020 | 1,503,888 | -0.06(-0.66%) |
May 23, 2018 | 9.060 | 9.097 | 9.010 | 9.080 | 1,338,257 | +0.03(+0.33%) |
May 22, 2018 | 9.040 | 9.083 | 9.033 | 9.050 | 1,670,439 | +0.02(+0.22%) |
May 21, 2018 | 8.990 | 9.045 | 8.956 | 9.030 | 2,631,670 | +0.05(+0.61%) |
May 18, 2018 | 8.921 | 8.975 | 8.906 | 8.975 | 1,573,688 | +0.03(+0.39%) |
May 17, 2018 | 8.965 | 8.975 | 8.936 | 8.941 | 2,286,941 | -0.03(-0.33%) |
May 16, 2018 | 8.990 | 9.010 | 8.960 | 8.970 | 2,275,248 | -0.04(-0.44%) |
May 15, 2018 | 8.941 | 9.040 | 8.941 | 9.010 | 1,897,038 | +0.03(+0.33%) |
May 14, 2018 | 8.941 | 9.000 | 8.906 | 8.980 | 2,692,594 | +0.05(+0.61%) |
May 11, 2018 | 8.941 | 8.980 | 8.896 | 8.926 | 1,539,168 | +0.00(+0.00%) |
May 10, 2018 | 8.846 | 8.931 | 8.841 | 8.926 | 1,997,912 | +0.12(+1.35%) |
May 09, 2018 | 8.787 | 8.851 | 8.738 | 8.806 | 2,017,755 | +0.02(+0.23%) |
May 08, 2018 | 9.005 | 9.040 | 8.782 | 8.787 | 3,061,625 | -0.23(-2.59%) |
May 07, 2018 | 8.946 | 9.030 | 8.911 | 9.020 | 2,234,859 | +0.06(+0.72%) |
May 04, 2018 | 8.792 | 8.990 | 8.792 | 8.956 | 2,413,569 | +0.15(+1.75%) |
May 03, 2018 | 8.677 | 8.821 | 8.603 | 8.802 | 1,725,418 | +0.18(+2.07%) |
May 02, 2018 | 8.707 | 8.722 | 8.618 | 8.623 | 2,035,010 | -0.08(-0.97%) |
May 01, 2018 | 8.697 | 8.712 | 8.620 | 8.707 | 1,599,116 | +0.02(+0.23%) |
Apr 30, 2018 | 8.752 | 8.782 | 8.682 | 8.687 | 1,975,288 | -0.03(-0.40%) |
Apr 27, 2018 | 8.692 | 8.752 | 8.682 | 8.722 | 1,397,677 | +0.03(+0.34%) |
Apr 26, 2018 | 8.618 | 8.707 | 8.608 | 8.692 | 1,617,000 | +0.09(+1.10%) |
Apr 25, 2018 | 8.563 | 8.623 | 8.543 | 8.598 | 1,113,099 | -0.00(-0.06%) |
Apr 24, 2018 | 8.603 | 8.662 | 8.568 | 8.603 | 1,147,053 | +0.02(+0.23%) |
Apr 23, 2018 | 8.578 | 8.608 | 8.548 | 8.583 | 1,134,881 | +0.02(+0.23%) |
Apr 20, 2018 | 8.578 | 8.628 | 8.553 | 8.563 | 1,082,430 | +0.01(+0.12%) |
Apr 19, 2018 | 8.573 | 8.618 | 8.523 | 8.553 | 1,305,424 | -0.01(-0.17%) |
Apr 18, 2018 | 8.598 | 8.687 | 8.563 | 8.568 | 1,969,406 | -0.03(-0.40%) |
Apr 17, 2018 | 8.538 | 8.608 | 8.518 | 8.603 | 1,399,922 | +0.08(+0.93%) |
Apr 16, 2018 | 8.499 | 8.538 | 8.449 | 8.523 | 1,890,138 | +0.07(+0.88%) |
Apr 13, 2018 | 8.543 | 8.568 | 8.434 | 8.449 | 2,197,503 | -0.08(-0.93%) |
Apr 12, 2018 | 8.623 | 8.633 | 8.518 | 8.528 | 1,686,938 | -0.08(-0.92%) |
Apr 11, 2018 | 8.638 | 8.653 | 8.583 | 8.608 | 1,132,632 | +0.00(+0.00%) |
Apr 10, 2018 | 8.653 | 8.657 | 8.568 | 8.608 | 1,487,270 | +0.00(+0.00%) |
Apr 09, 2018 | 8.687 | 8.727 | 8.608 | 8.608 | 1,675,075 | -0.05(-0.63%) |
Apr 06, 2018 | 8.662 | 8.732 | 8.628 | 8.662 | 1,514,788 | -0.01(-0.11%) |
Apr 05, 2018 | 8.648 | 8.727 | 8.618 | 8.672 | 2,108,250 | +0.02(+0.29%) |
Apr 04, 2018 | 8.608 | 8.707 | 8.603 | 8.648 | 1,994,280 | -0.03(-0.40%) |
Apr 03, 2018 | 8.593 | 8.692 | 8.571 | 8.682 | 1,797,115 | +0.12(+1.45%) |