Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 1,113 | +0.06(+0.60%) |
Feb 27, 2019 | 10.76 | 10.80 | 10.76 | 10.80 | 962 | +0.08(+0.79%) |
Feb 26, 2019 | 10.83 | 10.83 | 10.72 | 10.72 | 1,299 | -0.09(-0.79%) |
Feb 25, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 2,653 | +0.19(+1.79%) |
Feb 22, 2019 | 10.56 | 10.63 | 10.56 | 10.62 | 9,300 | +0.03(+0.24%) |
Feb 21, 2019 | 10.50 | 10.59 | 10.50 | 10.59 | 266 | +0.12(+1.19%) |
Feb 20, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 9 | -0.06(-0.62%) |
Feb 19, 2019 | 10.41 | 10.56 | 10.41 | 10.53 | 8,452 | +0.11(+1.06%) |
Feb 15, 2019 | 10.35 | 10.42 | 10.35 | 10.42 | 600 | +0.11(+1.02%) |
Feb 14, 2019 | 10.37 | 10.37 | 10.31 | 10.31 | 988 | -0.11(-1.01%) |
Feb 13, 2019 | 10.42 | 10.42 | 10.39 | 10.42 | 1,212 | -0.15(-1.42%) |
Feb 12, 2019 | 10.53 | 10.61 | 10.53 | 10.57 | 2,178 | +0.11(+1.00%) |
Feb 11, 2019 | 10.51 | 10.51 | 10.46 | 10.46 | 306 | +0.11(+1.06%) |
Feb 08, 2019 | 10.30 | 10.36 | 10.22 | 10.36 | 1,300 | +0.14(+1.38%) |
Feb 07, 2019 | 10.18 | 10.21 | 10.17 | 10.21 | 1,253 | -0.21(-1.97%) |
Feb 06, 2019 | 10.41 | 10.42 | 10.41 | 10.42 | 4,522 | +0.01(+0.10%) |
Feb 05, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 571 | +0.06(+0.58%) |
Feb 04, 2019 | 10.40 | 10.40 | 10.35 | 10.35 | 743 | -0.18(-1.66%) |
Feb 01, 2019 | 10.63 | 10.68 | 10.52 | 10.53 | 2,200 | -0.23(-2.14%) |
Jan 31, 2019 | 10.88 | 10.90 | 10.74 | 10.76 | 2,588 | -0.16(-1.45%) |
Jan 30, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 146 | -0.07(-0.66%) |
Jan 29, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 184 | +0.10(+0.96%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.86 | 10.88 | 4,221 | -0.20(-1.80%) |
Jan 25, 2019 | 10.92 | 11.08 | 10.92 | 11.08 | 200 | +0.06(+0.51%) |
Jan 24, 2019 | 10.94 | 11.02 | 10.94 | 11.02 | 1,037 | +0.18(+1.64%) |
Jan 23, 2019 | 11.01 | 11.01 | 10.85 | 10.85 | 583 | -0.05(-0.50%) |
Jan 22, 2019 | 10.94 | 10.98 | 10.90 | 10.90 | 2,144 | -0.12(-1.13%) |
Jan 18, 2019 | 10.98 | 11.07 | 10.98 | 11.03 | 1,300 | +0.06(+0.58%) |
Jan 17, 2019 | 10.97 | 11.00 | 10.95 | 10.96 | 727 | -0.02(-0.17%) |
Jan 16, 2019 | 11.10 | 11.10 | 10.84 | 10.98 | 11,690 | +0.06(+0.55%) |
Jan 15, 2019 | 10.91 | 10.92 | 10.91 | 10.92 | 1,903 | -0.16(-1.44%) |
Jan 14, 2019 | 11.01 | 11.16 | 11.01 | 11.08 | 13,877 | +0.37(+3.45%) |
Jan 11, 2019 | 10.49 | 10.71 | 10.49 | 10.71 | 4,200 | +0.28(+2.68%) |
Jan 10, 2019 | 10.52 | 10.52 | 10.43 | 10.43 | 1,461 | +0.00(+0.00%) |
Jan 09, 2019 | 10.34 | 10.44 | 10.34 | 10.43 | 7,319 | +0.08(+0.77%) |
Jan 08, 2019 | 10.42 | 10.46 | 10.32 | 10.35 | 4,657 | +0.11(+1.07%) |
Jan 07, 2019 | 10.23 | 10.29 | 10.21 | 10.24 | 29,466 | +0.01(+0.10%) |
Jan 04, 2019 | 10.10 | 10.23 | 10.10 | 10.23 | 4,000 | +0.24(+2.40%) |
Jan 03, 2019 | 10.05 | 10.06 | 9.960 | 9.990 | 34,424 | -0.08(-0.79%) |
Jan 02, 2019 | 10.27 | 10.30 | 10.05 | 10.07 | 4,556 | -0.26(-2.52%) |
Dec 31, 2018 | 10.62 | 10.62 | 10.28 | 10.33 | 8,800 | -0.46(-4.26%) |
Dec 28, 2018 | 10.88 | 10.94 | 10.72 | 10.79 | 11,200 | -0.22(-2.00%) |
Dec 27, 2018 | 11.20 | 11.20 | 10.85 | 11.01 | 50,339 | +0.16(+1.49%) |
Dec 26, 2018 | 10.85 | 10.90 | 10.75 | 10.85 | 17,656 | -0.12(-1.11%) |
Dec 24, 2018 | 10.94 | 10.98 | 10.90 | 10.97 | 13,500 | -0.06(-0.54%) |
Dec 21, 2018 | 10.93 | 11.17 | 10.93 | 11.03 | 12,900 | +0.04(+0.35%) |
Dec 20, 2018 | 10.99 | 11.00 | 10.89 | 10.99 | 99,233 | +0.03(+0.29%) |
Dec 19, 2018 | 10.63 | 11.01 | 10.63 | 10.96 | 10,561 | +0.01(+0.09%) |
Dec 18, 2018 | 10.92 | 11.01 | 10.88 | 10.95 | 4,656 | +0.27(+2.53%) |
Dec 17, 2018 | 10.97 | 10.98 | 10.65 | 10.68 | 19,467 | -0.32(-2.91%) |
Dec 14, 2018 | 11.10 | 11.10 | 11.00 | 11.00 | 20,700 | -0.20(-1.79%) |
Dec 13, 2018 | 11.44 | 11.44 | 11.20 | 11.20 | 8,387 | -0.03(-0.27%) |
Dec 12, 2018 | 11.43 | 11.44 | 11.23 | 11.23 | 5,861 | -0.36(-3.11%) |
Dec 11, 2018 | 11.63 | 11.66 | 11.50 | 11.59 | 6,854 | -0.02(-0.17%) |
Dec 10, 2018 | 11.72 | 11.84 | 11.61 | 11.61 | 11,728 | -0.06(-0.51%) |
Dec 07, 2018 | 11.58 | 11.79 | 11.58 | 11.67 | 5,600 | +0.17(+1.48%) |
Dec 06, 2018 | 11.38 | 11.50 | 11.35 | 11.50 | 8,893 | -0.02(-0.17%) |
Dec 04, 2018 | 11.55 | 11.57 | 11.47 | 11.52 | 14,300 | +0.28(+2.49%) |
Dec 03, 2018 | 11.27 | 11.28 | 11.18 | 11.24 | 12,178 | -0.22(-1.92%) |
Nov 30, 2018 | 11.41 | 11.46 | 11.27 | 11.46 | 12,500 | -0.02(-0.17%) |
Nov 29, 2018 | 11.37 | 11.53 | 11.36 | 11.48 | 12,012 | -0.11(-0.95%) |
Nov 28, 2018 | 11.32 | 11.60 | 11.26 | 11.59 | 96,989 | +0.48(+4.32%) |
Nov 27, 2018 | 11.01 | 11.22 | 10.97 | 11.11 | 9,480 | -0.01(-0.09%) |
Nov 26, 2018 | 11.01 | 11.15 | 10.96 | 11.12 | 36,715 | -0.14(-1.24%) |
Nov 23, 2018 | 11.07 | 11.37 | 11.07 | 11.26 | 11,400 | +0.06(+0.54%) |
Nov 21, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.13(-1.15%) | |
Nov 20, 2018 | 11.36 | 11.36 | 10.99 | 11.33 | 8,411 | -0.26(-2.24%) |
Nov 19, 2018 | 11.25 | 11.59 | 11.13 | 11.59 | 13,174 | +0.50(+4.51%) |
Nov 16, 2018 | 9.620 | 11.09 | 9.620 | 11.09 | 26,200 | +0.46(+4.33%) |
Nov 15, 2018 | 10.96 | 11.13 | 10.55 | 10.63 | 29,502 | -0.92(-7.97%) |
Nov 14, 2018 | 11.18 | 11.59 | 11.16 | 11.55 | 32,948 | +0.79(+7.34%) |
Nov 13, 2018 | 10.69 | 10.78 | 10.66 | 10.76 | 19,301 | +0.16(+1.51%) |
Nov 12, 2018 | 10.46 | 10.61 | 10.39 | 10.60 | 6,896 | +0.33(+3.21%) |
Nov 09, 2018 | 10.25 | 10.42 | 10.20 | 10.27 | 17,400 | +0.17(+1.68%) |
Nov 08, 2018 | 10.08 | 10.10 | 10.02 | 10.10 | 4,518 | +0.02(+0.20%) |
Nov 07, 2018 | 10.07 | 10.09 | 10.01 | 10.08 | 6,007 | +0.03(+0.30%) |
Nov 06, 2018 | 10.05 | 10.11 | 10.05 | 10.05 | 16,361 | +0.04(+0.40%) |
Nov 05, 2018 | 10.01 | 10.02 | 9.940 | 10.01 | 6,435 | +0.33(+3.41%) |
Nov 02, 2018 | 9.590 | 9.730 | 9.590 | 9.680 | 3,500 | +0.02(+0.21%) |
Nov 01, 2018 | 9.765 | 9.765 | 9.660 | 9.660 | 1,524 | -0.12(-1.23%) |
Oct 31, 2018 | 9.700 | 9.790 | 9.700 | 9.780 | 3,044 | +0.07(+0.72%) |
Oct 30, 2018 | 9.710 | 9.710 | 9.630 | 9.710 | 1,338 | +0.06(+0.62%) |
Oct 29, 2018 | 9.607 | 9.650 | 9.607 | 9.650 | 3,173 | -0.07(-0.72%) |
Oct 26, 2018 | 9.590 | 9.720 | 9.590 | 9.720 | 3,400 | -0.02(-0.17%) |
Oct 25, 2018 | 9.753 | 9.780 | 9.736 | 9.736 | 3,139 | -0.05(-0.55%) |
Oct 24, 2018 | 9.870 | 9.870 | 9.760 | 9.790 | 8,775 | -0.08(-0.81%) |
Oct 23, 2018 | 9.860 | 9.870 | 9.860 | 9.870 | 613 | +0.13(+1.33%) |
Oct 22, 2018 | 9.797 | 9.797 | 9.741 | 9.741 | 2,797 | -0.16(-1.61%) |
Oct 19, 2018 | 9.870 | 9.900 | 9.870 | 9.900 | 3,400 | +0.06(+0.58%) |
Oct 18, 2018 | 9.860 | 9.910 | 9.710 | 9.843 | 14,769 | -0.14(-1.37%) |
Oct 17, 2018 | 9.960 | 10.00 | 9.940 | 9.980 | 9,762 | +0.05(+0.50%) |
Oct 16, 2018 | 9.890 | 9.932 | 9.890 | 9.930 | 1,227 | +0.00(+0.00%) |
Oct 15, 2018 | 9.910 | 9.930 | 9.910 | 9.930 | 739 | +0.09(+0.91%) |
Oct 12, 2018 | 9.840 | 9.840 | 9.840 | 9.840 | 500 | -0.06(-0.61%) |
Oct 11, 2018 | 9.816 | 9.900 | 9.773 | 9.900 | 1,105 | +0.00(+0.00%) |
Oct 10, 2018 | 9.940 | 10.00 | 9.900 | 9.900 | 6,624 | +0.00(+0.00%) |
Oct 09, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 2,019 | +0.02(+0.23%) |
Oct 08, 2018 | 9.850 | 9.890 | 9.850 | 9.877 | 17,017 | +0.21(+2.14%) |
Oct 05, 2018 | 9.670 | 9.670 | 9.670 | 9.670 | 100 | -0.07(-0.77%) |
Oct 04, 2018 | 9.840 | 9.840 | 9.707 | 9.745 | 16,164 | -0.08(-0.77%) |
Oct 03, 2018 | 9.750 | 9.820 | 9.750 | 9.820 | 20,392 | +0.11(+1.13%) |
Oct 02, 2018 | 9.639 | 9.730 | 9.639 | 9.710 | 2,411 | +0.11(+1.15%) |
Oct 01, 2018 | 9.573 | 9.600 | 9.573 | 9.600 | 405 | +0.17(+1.86%) |
Sep 28, 2018 | 9.440 | 9.440 | 9.425 | 9.425 | 5,000 | -0.04(-0.47%) |
Sep 27, 2018 | 9.410 | 9.550 | 9.410 | 9.470 | 13,388 | +0.10(+1.11%) |
Sep 26, 2018 | 9.480 | 9.480 | 9.366 | 9.366 | 847 | -0.10(-1.10%) |
Sep 25, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 109 | +0.01(+0.11%) |
Sep 24, 2018 | 9.360 | 9.460 | 9.360 | 9.460 | 3,629 | +0.09(+0.96%) |
Sep 21, 2018 | 9.370 | 9.370 | 9.370 | 9.370 | 100 | +0.05(+0.54%) |
Sep 20, 2018 | 9.361 | 9.361 | 9.320 | 9.320 | 1,342 | +0.09(+0.98%) |
Sep 19, 2018 | 9.230 | 9.230 | 22 | +0.00(+0.00%) | ||
Sep 18, 2018 | 9.070 | 9.234 | 9.070 | 9.230 | 4,985 | +0.13(+1.43%) |
Sep 17, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 839 | +0.06(+0.66%) |
Sep 14, 2018 | 9.040 | 9.040 | 9.030 | 9.040 | 1,000 | -0.11(-1.22%) |
Sep 13, 2018 | 9.152 | 9.152 | 9.152 | 9.152 | 412 | +0.02(+0.17%) |
Sep 12, 2018 | 9.137 | 9.137 | 95 | +0.00(+0.00%) | ||
Sep 11, 2018 | 9.137 | 9.137 | 9.137 | 9.137 | 259 | +0.02(+0.18%) |
Sep 10, 2018 | 9.050 | 9.133 | 9.050 | 9.120 | 5,054 | +0.03(+0.33%) |
Sep 07, 2018 | 9.090 | 9.090 | 9.090 | 9.090 | 1,000 | -0.05(-0.50%) |
Sep 06, 2018 | 9.136 | 9.136 | 9.136 | 9.136 | 124 | -0.08(-0.88%) |
Sep 05, 2018 | 9.217 | 9.217 | 9.217 | 9.217 | 206 | -0.10(-1.07%) |
Sep 04, 2018 | 9.317 | 9.317 | 9.317 | 9.317 | 131 | +0.00(+0.00%) |
Aug 31, 2018 | 9.317 | 9.317 | 9.317 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.329 | 9.329 | 9.310 | 9.317 | 429 | -0.02(-0.25%) |
Aug 29, 2018 | 9.270 | 9.340 | 9.270 | 9.340 | 1,541 | -0.03(-0.31%) |
Aug 28, 2018 | 9.369 | 9.369 | 9.369 | 9.369 | 130 | +0.00(+0.00%) |
Aug 27, 2018 | 9.490 | 9.490 | 9.369 | 9.369 | 765 | -0.13(-1.38%) |
Aug 24, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 400 | -0.10(-0.99%) |
Aug 23, 2018 | 9.575 | 9.595 | 9.575 | 9.595 | 859 | +0.01(+0.05%) |
Aug 22, 2018 | 9.590 | 9.590 | 9.590 | 9.590 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 9.550 | 9.590 | 9.550 | 9.590 | 2,667 | +0.00(+0.00%) |
Aug 20, 2018 | 9.590 | 9.590 | 9.590 | 9.590 | 2 | +0.00(+0.00%) |
Aug 17, 2018 | 9.580 | 9.590 | 9.580 | 9.590 | 500 | +0.08(+0.84%) |
Aug 16, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 164 | -0.04(-0.43%) |
Aug 15, 2018 | 9.550 | 9.551 | 9.550 | 9.551 | 894 | -0.04(-0.46%) |
Aug 14, 2018 | 9.520 | 9.610 | 9.520 | 9.595 | 3,126 | +0.08(+0.88%) |
Aug 13, 2018 | 9.530 | 9.530 | 9.511 | 9.511 | 293 | -0.01(-0.09%) |
Aug 10, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 500 | -0.02(-0.21%) |
Aug 09, 2018 | 9.540 | 9.540 | 9.540 | 9.540 | 24 | +0.00(+0.00%) |
Aug 08, 2018 | 9.505 | 9.540 | 9.505 | 9.540 | 920 | +0.14(+1.49%) |
Aug 07, 2018 | 9.310 | 9.400 | 9.310 | 9.400 | 913 | +0.09(+0.97%) |
Aug 06, 2018 | 9.310 | 9.310 | 9.310 | 9.310 | 195 | +0.03(+0.32%) |
Aug 03, 2018 | 9.280 | 9.280 | 9.280 | 9.280 | 100 | +0.07(+0.78%) |
Aug 02, 2018 | 9.070 | 9.208 | 9.070 | 9.208 | 1,510 | +0.04(+0.46%) |
Aug 01, 2018 | 9.166 | 9.166 | 9.166 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 9.255 | 9.255 | 9.166 | 9.166 | 2,542 | -0.08(-0.90%) |
Jul 30, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 1,020 | +0.05(+0.59%) |
Jul 27, 2018 | 9.185 | 9.198 | 9.170 | 9.196 | 6,700 | +0.05(+0.54%) |
Jul 26, 2018 | 9.147 | 9.147 | 9.147 | 9.147 | 1,165 | +0.01(+0.11%) |
Jul 25, 2018 | 9.140 | 9.150 | 9.137 | 9.137 | 912 | +0.13(+1.41%) |
Jul 24, 2018 | 8.960 | 9.010 | 8.960 | 9.010 | 577 | +0.00(+0.00%) |
Jul 23, 2018 | 9.000 | 9.010 | 9.000 | 9.010 | 522 | -0.07(-0.77%) |
Jul 19, 2018 | 9.080 | 9.080 | 9.080 | 67 | +0.08(+0.89%) | |
Jul 18, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 732 | -0.02(-0.19%) |
Jul 17, 2018 | 9.130 | 9.130 | 9.017 | 9.017 | 1,228 | -0.08(-0.90%) |
Jul 16, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 182 | -0.02(-0.22%) |
Jul 13, 2018 | 9.120 | 9.120 | 9.120 | 9.120 | 2,080 | -0.08(-0.87%) |
Jul 12, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 360 | +0.00(+0.00%) |
Jul 11, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 144 | +0.03(+0.30%) |
Jul 10, 2018 | 9.164 | 9.173 | 9.164 | 9.173 | 1,159 | -0.09(-1.02%) |
Jul 09, 2018 | 9.271 | 9.274 | 9.260 | 9.267 | 7,054 | -0.04(-0.46%) |
Jul 06, 2018 | 9.310 | 9.310 | 9.310 | 9.310 | 358 | +0.01(+0.12%) |
Jul 05, 2018 | 9.200 | 9.334 | 9.200 | 9.299 | 3,124 | -0.05(-0.55%) |
Jul 02, 2018 | 9.350 | 9.350 | 9.350 | 0 | -0.21(-2.22%) | |
Jun 28, 2018 | 9.562 | 9.562 | 9.562 | 54 | -0.01(-0.08%) | |
Jun 27, 2018 | 9.580 | 9.584 | 9.570 | 9.570 | 2,835 | +0.11(+1.16%) |
Jun 26, 2018 | 9.457 | 9.460 | 9.457 | 9.460 | 1,057 | +0.03(+0.32%) |
Jun 25, 2018 | 9.460 | 9.460 | 9.430 | 9.430 | 1,620 | -0.14(-1.46%) |
Jun 21, 2018 | 9.570 | 9.570 | 9.570 | 65 | -0.00(-0.03%) | |
Jun 20, 2018 | 9.570 | 9.573 | 9.569 | 9.573 | 2,195 | +0.14(+1.51%) |
Jun 19, 2018 | 9.431 | 9.431 | 9.431 | 9.431 | 343 | -0.15(-1.52%) |
Jun 18, 2018 | 9.576 | 9.576 | 9.576 | 9.576 | 497 | -0.12(-1.27%) |
Jun 15, 2018 | 9.700 | 9.530 | 9.700 | 2,976 | +0.17(+1.78%) | |
Jun 14, 2018 | 8.710 | 9.560 | 8.710 | 9.530 | 4,065 | +0.07(+0.74%) |
Jun 12, 2018 | 9.460 | 9.460 | 9.460 | 67 | -0.02(-0.21%) | |
Jun 11, 2018 | 9.530 | 9.539 | 9.480 | 9.480 | 1,664 | +0.04(+0.42%) |
Jun 08, 2018 | 9.410 | 9.440 | 9.390 | 9.440 | 8,518 | -0.06(-0.63%) |
Jun 07, 2018 | 9.530 | 9.530 | 9.500 | 9.500 | 3,770 | +0.12(+1.23%) |
Jun 06, 2018 | 9.385 | 9.385 | 9.385 | 9.385 | 206 | -0.03(-0.36%) |
Jun 05, 2018 | 9.405 | 9.420 | 9.405 | 9.418 | 11,367 | -0.10(-1.07%) |
Jun 04, 2018 | 9.530 | 9.530 | 9.520 | 9.520 | 7,206 | -0.01(-0.10%) |
Jun 01, 2018 | 9.530 | 9.530 | 9.530 | 9.530 | 286 | +0.01(+0.16%) |
May 31, 2018 | 9.550 | 9.600 | 9.500 | 9.515 | 24,483 | +0.13(+1.44%) |
May 30, 2018 | 9.370 | 9.380 | 9.370 | 9.380 | 543 | -0.02(-0.21%) |
May 29, 2018 | 9.429 | 9.429 | 9.350 | 9.400 | 7,779 | -0.16(-1.67%) |
May 25, 2018 | 9.560 | 9.560 | 9.560 | 0 | -0.01(-0.10%) | |
May 24, 2018 | 9.600 | 9.600 | 9.560 | 9.570 | 1,435 | +0.04(+0.42%) |
May 23, 2018 | 9.500 | 9.549 | 9.500 | 9.530 | 9,248 | +0.10(+1.06%) |
May 22, 2018 | 9.330 | 9.483 | 9.330 | 9.430 | 6,481 | +0.16(+1.73%) |
May 21, 2018 | 9.290 | 9.297 | 9.270 | 9.270 | 1,274 | -0.02(-0.22%) |
May 18, 2018 | 9.310 | 9.360 | 9.290 | 9.290 | 1,783 | +0.02(+0.22%) |
May 17, 2018 | 9.250 | 9.290 | 9.250 | 9.270 | 2,425 | +0.09(+0.98%) |
May 16, 2018 | 9.190 | 9.191 | 9.180 | 9.180 | 851 | -0.02(-0.22%) |
May 15, 2018 | 9.240 | 9.240 | 9.200 | 9.200 | 713 | -0.01(-0.11%) |
May 14, 2018 | 9.090 | 9.230 | 9.090 | 9.210 | 3,130 | +0.05(+0.55%) |
May 11, 2018 | 9.160 | 9.160 | 9.150 | 9.160 | 1,023 | +0.04(+0.44%) |
May 10, 2018 | 9.140 | 9.140 | 9.120 | 9.120 | 1,375 | +0.18(+1.98%) |
May 09, 2018 | 8.980 | 8.980 | 8.931 | 8.943 | 563 | +0.04(+0.41%) |
May 08, 2018 | 8.927 | 8.927 | 8.900 | 8.907 | 495 | -0.06(-0.72%) |
May 07, 2018 | 8.971 | 8.971 | 8.971 | 8.971 | 990 | +0.01(+0.12%) |
May 03, 2018 | 8.960 | 8.960 | 8.960 | 31 | -0.19(-2.08%) | |
May 01, 2018 | 9.150 | 9.150 | 9.150 | 6 | +0.05(+0.51%) | |
Apr 30, 2018 | 9.130 | 9.130 | 9.031 | 9.103 | 7,667 | -0.15(-1.59%) |
Apr 26, 2018 | 9.250 | 9.250 | 9.250 | 12 | +0.02(+0.22%) | |
Apr 25, 2018 | 9.200 | 9.230 | 9.200 | 9.230 | 2,982 | +0.05(+0.54%) |
Apr 23, 2018 | 9.180 | 9.180 | 9.180 | 27 | +0.05(+0.55%) | |
Apr 20, 2018 | 9.070 | 9.150 | 9.070 | 9.130 | 25,517 | +0.03(+0.31%) |
Apr 19, 2018 | 9.120 | 9.120 | 9.102 | 9.102 | 728 | -0.23(-2.42%) |
Apr 18, 2018 | 9.327 | 9.327 | 9.327 | 9.327 | 279 | +0.10(+1.06%) |
Apr 17, 2018 | 9.260 | 9.270 | 9.230 | 9.230 | 2,352 | -0.04(-0.40%) |
Apr 16, 2018 | 9.290 | 9.290 | 9.267 | 9.267 | 421 | -0.02(-0.24%) |
Apr 13, 2018 | 9.230 | 9.290 | 9.190 | 9.290 | 5,279 | +0.17(+1.86%) |
Apr 12, 2018 | 9.110 | 9.130 | 9.110 | 9.120 | 3,979 | +0.00(+0.00%) |
Apr 11, 2018 | 9.120 | 9.128 | 9.120 | 9.120 | 567 | +0.06(+0.66%) |
Apr 10, 2018 | 9.080 | 9.090 | 9.060 | 9.060 | 7,458 | -0.10(-1.09%) |
Apr 09, 2018 | 9.100 | 9.170 | 9.100 | 9.160 | 6,699 | -0.02(-0.22%) |
Apr 06, 2018 | 9.230 | 9.240 | 9.180 | 9.180 | 4,053 | -0.06(-0.65%) |
Apr 04, 2018 | 9.240 | 9.240 | 9.240 | 2 | +0.02(+0.22%) | |
Apr 03, 2018 | 9.180 | 9.230 | 9.175 | 9.220 | 25,253 | +0.13(+1.43%) |
Apr 02, 2018 | 9.190 | 9.190 | 9.060 | 9.090 | 1,226 | -0.13(-1.41%) |
Mar 29, 2018 | 9.220 | 9.220 | 9.220 | 0 | +0.03(+0.33%) | |
Mar 28, 2018 | 9.170 | 9.190 | 9.160 | 9.190 | 4,003 | -0.02(-0.22%) |
Mar 27, 2018 | 9.140 | 9.211 | 9.130 | 9.210 | 104,395 | +0.09(+0.99%) |
Mar 26, 2018 | 8.720 | 9.130 | 8.720 | 9.120 | 39,944 | +0.06(+0.72%) |
Mar 23, 2018 | 9.030 | 9.080 | 9.030 | 9.055 | 21,003 | -0.04(-0.39%) |
Mar 22, 2018 | 9.080 | 9.090 | 9.080 | 9.090 | 2,122 | -0.09(-1.00%) |
Mar 21, 2018 | 9.182 | 9.182 | 9.182 | 9.182 | 471 | -0.05(-0.52%) |
Mar 20, 2018 | 9.200 | 9.230 | 9.200 | 9.230 | 1,919 | +0.03(+0.33%) |
Mar 19, 2018 | 9.170 | 9.200 | 9.160 | 9.200 | 3,559 | -0.03(-0.27%) |
Mar 16, 2018 | 9.201 | 9.225 | 9.201 | 9.225 | 1,081 | -0.01(-0.05%) |
Mar 15, 2018 | 9.253 | 9.253 | 9.215 | 9.230 | 1,218 | -0.13(-1.39%) |
Mar 14, 2018 | 9.338 | 9.360 | 9.338 | 9.360 | 739 | -0.08(-0.90%) |
Mar 13, 2018 | 9.440 | 9.450 | 9.440 | 9.445 | 2,817 | +0.00(+0.05%) |
Mar 12, 2018 | 9.460 | 9.467 | 9.440 | 9.440 | 1,642 | +0.15(+1.61%) |
Mar 09, 2018 | 9.330 | 9.335 | 9.290 | 9.290 | 1,552 | -0.11(-1.12%) |
Mar 08, 2018 | 9.345 | 9.395 | 9.345 | 9.395 | 1,586 | -0.04(-0.48%) |
Mar 07, 2018 | 9.440 | 9.440 | 9.440 | 9.440 | 565 | +0.12(+1.29%) |
Mar 06, 2018 | 9.290 | 9.320 | 9.290 | 9.320 | 4,775 | +0.08(+0.87%) |
Mar 05, 2018 | 9.239 | 9.239 | 9.239 | 9.239 | 438 | +0.03(+0.37%) |
Mar 02, 2018 | 9.130 | 9.205 | 9.130 | 9.205 | 1,547 | +0.01(+0.06%) |