Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.007 | 9.014 | 8.967 | 9.014 | 155,975 | +0.03(+0.30%) |
Jun 27, 2019 | 9.001 | 9.014 | 8.974 | 8.987 | 148,754 | +0.02(+0.22%) |
Jun 26, 2019 | 8.987 | 9.014 | 8.967 | 8.967 | 161,282 | -0.01(-0.07%) |
Jun 25, 2019 | 9.034 | 9.036 | 8.961 | 8.974 | 121,735 | -0.05(-0.52%) |
Jun 24, 2019 | 8.994 | 9.034 | 8.981 | 9.021 | 148,188 | +0.03(+0.30%) |
Jun 21, 2019 | 9.014 | 9.034 | 8.974 | 8.994 | 290,415 | -0.03(-0.37%) |
Jun 20, 2019 | 9.021 | 9.034 | 9.014 | 9.027 | 161,237 | +0.02(+0.19%) |
Jun 19, 2019 | 8.997 | 9.020 | 8.970 | 9.010 | 92,947 | +0.01(+0.15%) |
Jun 18, 2019 | 9.003 | 9.043 | 8.978 | 8.997 | 104,076 | -0.01(-0.15%) |
Jun 17, 2019 | 8.983 | 9.017 | 8.983 | 9.010 | 107,122 | +0.03(+0.30%) |
Jun 14, 2019 | 8.990 | 9.023 | 8.983 | 8.983 | 140,011 | -0.01(-0.15%) |
Jun 13, 2019 | 8.983 | 9.023 | 8.983 | 8.997 | 89,467 | +0.02(+0.22%) |
Jun 12, 2019 | 8.963 | 9.037 | 8.963 | 8.977 | 107,405 | +0.01(+0.15%) |
Jun 11, 2019 | 8.937 | 8.983 | 8.924 | 8.963 | 89,915 | +0.05(+0.52%) |
Jun 10, 2019 | 8.910 | 8.937 | 8.906 | 8.917 | 155,841 | +0.01(+0.07%) |
Jun 07, 2019 | 8.924 | 8.944 | 8.904 | 8.910 | 124,220 | -0.03(-0.30%) |
Jun 06, 2019 | 8.957 | 8.957 | 8.877 | 8.937 | 134,580 | +0.01(+0.07%) |
Jun 05, 2019 | 8.944 | 8.963 | 8.910 | 8.930 | 126,914 | -0.01(-0.15%) |
Jun 04, 2019 | 8.910 | 8.957 | 8.910 | 8.944 | 130,392 | +0.04(+0.45%) |
Jun 03, 2019 | 8.937 | 8.997 | 8.904 | 8.904 | 139,181 | -0.06(-0.67%) |
May 31, 2019 | 9.030 | 9.037 | 8.963 | 8.963 | 211,596 | -0.09(-0.96%) |
May 30, 2019 | 9.030 | 9.057 | 9.027 | 9.050 | 114,337 | +0.03(+0.29%) |
May 29, 2019 | 9.023 | 9.043 | 9.003 | 9.023 | 191,832 | -0.01(-0.15%) |
May 28, 2019 | 9.030 | 9.063 | 9.018 | 9.037 | 100,749 | +0.01(+0.07%) |
May 24, 2019 | 9.023 | 9.063 | 9.003 | 9.030 | 71,885 | +0.04(+0.44%) |
May 23, 2019 | 8.990 | 9.030 | 8.950 | 8.990 | 134,839 | -0.04(-0.47%) |
May 22, 2019 | 9.039 | 9.052 | 9.000 | 9.033 | 205,157 | -0.04(-0.44%) |
May 21, 2019 | 9.066 | 9.086 | 9.052 | 9.072 | 157,591 | +0.04(+0.44%) |
May 20, 2019 | 9.019 | 9.059 | 9.006 | 9.033 | 145,349 | +0.00(+0.00%) |
May 17, 2019 | 9.039 | 9.066 | 9.019 | 9.033 | 152,439 | -0.01(-0.15%) |
May 16, 2019 | 9.033 | 9.046 | 9.013 | 9.046 | 180,651 | +0.03(+0.37%) |
May 15, 2019 | 8.986 | 9.016 | 8.986 | 9.013 | 105,857 | +0.03(+0.37%) |
May 14, 2019 | 8.953 | 9.000 | 8.933 | 8.980 | 139,386 | +0.05(+0.52%) |
May 13, 2019 | 8.933 | 8.947 | 8.914 | 8.933 | 153,575 | -0.04(-0.44%) |
May 10, 2019 | 8.960 | 8.980 | 8.947 | 8.973 | 127,637 | +0.03(+0.30%) |
May 09, 2019 | 8.933 | 8.960 | 8.933 | 8.947 | 112,041 | -0.03(-0.37%) |
May 08, 2019 | 9.019 | 9.024 | 8.940 | 8.980 | 201,942 | -0.03(-0.37%) |
May 07, 2019 | 9.066 | 9.072 | 9.000 | 9.013 | 129,314 | -0.07(-0.80%) |
May 06, 2019 | 9.026 | 9.086 | 9.026 | 9.086 | 126,349 | +0.03(+0.37%) |
May 03, 2019 | 9.099 | 9.145 | 9.033 | 9.052 | 245,899 | -0.03(-0.29%) |
May 02, 2019 | 9.072 | 9.104 | 9.066 | 9.079 | 205,159 | +0.01(+0.15%) |
May 01, 2019 | 9.079 | 9.079 | 9.052 | 9.066 | 111,800 | +0.02(+0.22%) |
Apr 30, 2019 | 9.013 | 9.052 | 9.013 | 9.046 | 136,726 | +0.03(+0.37%) |
Apr 29, 2019 | 8.993 | 9.019 | 8.993 | 9.013 | 173,246 | +0.02(+0.22%) |
Apr 26, 2019 | 8.980 | 9.013 | 8.980 | 8.993 | 146,995 | +0.01(+0.15%) |
Apr 25, 2019 | 8.986 | 8.986 | 8.933 | 8.980 | 113,337 | +0.01(+0.07%) |
Apr 24, 2019 | 9.006 | 9.006 | 8.967 | 8.973 | 140,944 | +0.00(+0.00%) |
Apr 23, 2019 | 8.940 | 8.980 | 8.933 | 8.973 | 264,643 | +0.04(+0.44%) |
Apr 22, 2019 | 8.947 | 8.960 | 8.927 | 8.933 | 112,219 | -0.02(-0.18%) |
Apr 18, 2019 | 8.936 | 8.962 | 8.936 | 8.949 | 72,389 | +0.01(+0.15%) |
Apr 17, 2019 | 8.936 | 8.969 | 8.930 | 8.936 | 139,472 | +0.01(+0.15%) |
Apr 16, 2019 | 8.923 | 8.943 | 8.916 | 8.923 | 142,079 | +0.03(+0.30%) |
Apr 15, 2019 | 8.903 | 8.910 | 8.877 | 8.897 | 206,109 | -0.01(-0.07%) |
Apr 12, 2019 | 8.890 | 8.916 | 8.877 | 8.903 | 255,948 | +0.03(+0.37%) |
Apr 11, 2019 | 8.884 | 8.903 | 8.857 | 8.870 | 126,728 | +0.00(+0.00%) |
Apr 10, 2019 | 8.838 | 8.877 | 8.838 | 8.870 | 254,337 | +0.06(+0.67%) |
Apr 09, 2019 | 8.811 | 8.838 | 8.778 | 8.811 | 314,361 | +0.01(+0.15%) |
Apr 08, 2019 | 8.805 | 8.824 | 8.791 | 8.798 | 580,516 | -0.01(-0.07%) |
Apr 05, 2019 | 8.831 | 8.844 | 8.765 | 8.805 | 829,437 | -0.04(-0.45%) |
Apr 04, 2019 | 8.824 | 8.870 | 8.818 | 8.844 | 127,417 | +0.00(+0.00%) |
Apr 03, 2019 | 8.890 | 8.897 | 8.838 | 8.844 | 203,952 | -0.05(-0.52%) |
Apr 02, 2019 | 8.785 | 8.910 | 8.775 | 8.890 | 316,472 | +0.12(+1.35%) |
Apr 01, 2019 | 8.693 | 8.785 | 8.686 | 8.772 | 188,255 | +0.10(+1.14%) |
Mar 29, 2019 | 8.686 | 8.719 | 8.640 | 8.673 | 257,317 | -0.01(-0.15%) |
Mar 28, 2019 | 8.719 | 8.745 | 8.686 | 8.686 | 191,349 | -0.05(-0.53%) |
Mar 27, 2019 | 8.772 | 8.778 | 8.732 | 8.732 | 175,678 | -0.05(-0.56%) |
Mar 26, 2019 | 8.818 | 8.838 | 8.772 | 8.782 | 189,391 | -0.04(-0.41%) |
Mar 25, 2019 | 8.778 | 8.824 | 8.746 | 8.818 | 294,539 | +0.03(+0.37%) |
Mar 22, 2019 | 8.864 | 8.888 | 8.752 | 8.785 | 301,267 | -0.07(-0.74%) |
Mar 21, 2019 | 8.943 | 8.969 | 8.838 | 8.851 | 261,683 | -0.12(-1.39%) |
Mar 20, 2019 | 9.041 | 9.041 | 8.877 | 8.976 | 506,634 | -0.05(-0.55%) |
Mar 19, 2019 | 9.019 | 9.045 | 9.006 | 9.026 | 133,858 | +0.02(+0.22%) |
Mar 18, 2019 | 8.967 | 9.013 | 8.954 | 9.006 | 128,064 | +0.07(+0.81%) |
Mar 15, 2019 | 8.967 | 8.986 | 8.934 | 8.934 | 101,983 | -0.01(-0.15%) |
Mar 14, 2019 | 8.967 | 8.993 | 8.934 | 8.947 | 77,459 | -0.03(-0.36%) |
Mar 13, 2019 | 8.941 | 9.006 | 8.921 | 8.980 | 194,113 | +0.03(+0.37%) |
Mar 12, 2019 | 8.947 | 8.967 | 8.934 | 8.947 | 140,166 | +0.01(+0.07%) |
Mar 11, 2019 | 8.941 | 8.973 | 8.934 | 8.941 | 148,381 | +0.02(+0.22%) |
Mar 08, 2019 | 8.934 | 8.934 | 8.882 | 8.921 | 133,174 | -0.03(-0.37%) |
Mar 07, 2019 | 8.921 | 8.954 | 8.875 | 8.954 | 147,935 | +0.03(+0.37%) |
Mar 06, 2019 | 8.934 | 8.934 | 8.895 | 8.921 | 147,407 | +0.00(+0.00%) |
Mar 05, 2019 | 8.921 | 8.921 | 8.895 | 8.921 | 80,554 | +0.01(+0.15%) |
Mar 04, 2019 | 8.934 | 8.934 | 8.875 | 8.908 | 112,472 | -0.01(-0.07%) |
Mar 01, 2019 | 8.927 | 8.934 | 8.888 | 8.914 | 149,534 | +0.00(+0.00%) |
Feb 28, 2019 | 8.895 | 8.914 | 8.862 | 8.914 | 168,977 | +0.03(+0.29%) |
Feb 27, 2019 | 8.888 | 8.908 | 8.856 | 8.888 | 154,979 | -0.01(-0.07%) |
Feb 26, 2019 | 8.927 | 8.927 | 8.842 | 8.895 | 167,209 | -0.03(-0.37%) |
Feb 25, 2019 | 8.954 | 8.993 | 8.862 | 8.927 | 198,090 | -0.01(-0.15%) |
Feb 22, 2019 | 8.757 | 8.954 | 8.757 | 8.941 | 322,004 | +0.19(+2.17%) |
Feb 21, 2019 | 8.744 | 8.771 | 8.738 | 8.751 | 151,970 | +0.01(+0.15%) |
Feb 20, 2019 | 8.738 | 8.757 | 8.725 | 8.738 | 145,904 | +0.03(+0.38%) |
Feb 19, 2019 | 8.665 | 8.711 | 8.665 | 8.704 | 198,726 | +0.03(+0.38%) |
Feb 15, 2019 | 8.665 | 8.698 | 8.665 | 8.672 | 213,201 | +0.02(+0.23%) |
Feb 14, 2019 | 8.639 | 8.659 | 8.633 | 8.652 | 146,718 | +0.01(+0.15%) |
Feb 13, 2019 | 8.672 | 8.691 | 8.633 | 8.639 | 166,338 | -0.03(-0.30%) |
Feb 12, 2019 | 8.659 | 8.678 | 8.613 | 8.665 | 357,424 | +0.02(+0.23%) |
Feb 11, 2019 | 8.633 | 8.672 | 8.626 | 8.646 | 147,144 | +0.03(+0.30%) |
Feb 08, 2019 | 8.620 | 8.633 | 8.607 | 8.620 | 104,218 | -0.02(-0.23%) |
Feb 07, 2019 | 8.646 | 8.659 | 8.620 | 8.639 | 145,579 | -0.01(-0.08%) |
Feb 06, 2019 | 8.613 | 8.652 | 8.613 | 8.646 | 145,135 | +0.03(+0.30%) |
Feb 05, 2019 | 8.639 | 8.659 | 8.613 | 8.620 | 149,714 | -0.02(-0.23%) |
Feb 04, 2019 | 8.665 | 8.685 | 8.633 | 8.639 | 147,899 | -0.01(-0.15%) |
Feb 01, 2019 | 8.633 | 8.678 | 8.633 | 8.652 | 147,104 | +0.01(+0.15%) |
Jan 31, 2019 | 8.620 | 8.672 | 8.620 | 8.639 | 112,946 | -0.01(-0.08%) |
Jan 30, 2019 | 8.600 | 8.646 | 8.587 | 8.646 | 181,665 | +0.07(+0.76%) |
Jan 29, 2019 | 8.620 | 8.620 | 8.568 | 8.581 | 196,371 | -0.04(-0.45%) |
Jan 28, 2019 | 8.574 | 8.620 | 8.561 | 8.620 | 178,213 | +0.05(+0.53%) |
Jan 25, 2019 | 8.503 | 8.594 | 8.503 | 8.574 | 268,538 | +0.07(+0.84%) |
Jan 24, 2019 | 8.555 | 8.561 | 8.483 | 8.503 | 952,424 | -0.05(-0.61%) |
Jan 23, 2019 | 8.555 | 8.587 | 8.542 | 8.555 | 251,230 | +0.00(+0.00%) |
Jan 22, 2019 | 8.646 | 8.646 | 8.555 | 8.555 | 239,036 | -0.09(-1.05%) |
Jan 18, 2019 | 8.691 | 8.711 | 8.646 | 8.646 | 196,754 | -0.07(-0.75%) |
Jan 17, 2019 | 8.672 | 8.711 | 8.659 | 8.711 | 281,583 | +0.06(+0.68%) |
Jan 16, 2019 | 8.613 | 8.704 | 8.587 | 8.652 | 407,142 | +0.05(+0.53%) |
Jan 15, 2019 | 8.542 | 8.626 | 8.542 | 8.607 | 171,432 | +0.07(+0.84%) |
Jan 14, 2019 | 8.555 | 8.561 | 8.530 | 8.535 | 203,788 | -0.03(-0.30%) |
Jan 11, 2019 | 8.639 | 8.656 | 8.548 | 8.561 | 253,628 | -0.08(-0.90%) |
Jan 10, 2019 | 8.639 | 8.652 | 8.620 | 8.639 | 242,467 | -0.01(-0.15%) |
Jan 09, 2019 | 8.743 | 8.743 | 8.646 | 8.652 | 330,145 | -0.05(-0.52%) |
Jan 08, 2019 | 8.626 | 8.717 | 8.613 | 8.698 | 188,515 | +0.12(+1.36%) |
Jan 07, 2019 | 8.483 | 8.626 | 8.483 | 8.581 | 155,571 | +0.08(+1.00%) |
Jan 04, 2019 | 8.340 | 8.496 | 8.334 | 8.496 | 241,331 | +0.16(+1.95%) |
Jan 03, 2019 | 8.308 | 8.371 | 8.308 | 8.334 | 194,605 | +0.00(+0.00%) |
Jan 02, 2019 | 8.230 | 8.344 | 8.191 | 8.334 | 317,967 | +0.10(+1.18%) |
Dec 31, 2018 | 8.230 | 8.295 | 8.191 | 8.236 | 842,354 | +0.01(+0.08%) |
Dec 28, 2018 | 8.145 | 8.275 | 8.132 | 8.230 | 801,619 | +0.10(+1.20%) |
Dec 27, 2018 | 8.106 | 8.249 | 8.073 | 8.132 | 563,639 | -0.07(-0.80%) |
Dec 26, 2018 | 8.010 | 8.217 | 8.010 | 8.198 | 588,966 | +0.17(+2.17%) |
Dec 24, 2018 | 7.998 | 8.056 | 7.933 | 8.023 | 407,909 | +0.05(+0.57%) |
Dec 21, 2018 | 8.127 | 8.165 | 7.952 | 7.978 | 761,751 | -0.17(-2.14%) |
Dec 20, 2018 | 8.037 | 8.159 | 8.031 | 8.152 | 965,111 | +0.06(+0.79%) |
Dec 19, 2018 | 8.140 | 8.197 | 8.024 | 8.088 | 866,256 | -0.04(-0.47%) |
Dec 18, 2018 | 8.178 | 8.223 | 8.117 | 8.127 | 539,617 | -0.04(-0.47%) |
Dec 17, 2018 | 8.371 | 8.371 | 8.165 | 8.165 | 359,963 | -0.23(-2.75%) |
Dec 14, 2018 | 8.448 | 8.480 | 8.384 | 8.396 | 300,656 | -0.11(-1.28%) |
Dec 13, 2018 | 8.512 | 8.523 | 8.506 | 8.506 | 296,551 | -0.03(-0.38%) |
Dec 12, 2018 | 8.499 | 8.563 | 8.499 | 8.538 | 329,181 | +0.04(+0.53%) |
Dec 11, 2018 | 8.531 | 8.548 | 8.480 | 8.493 | 248,790 | -0.04(-0.45%) |
Dec 10, 2018 | 8.570 | 8.595 | 8.518 | 8.531 | 300,156 | -0.04(-0.45%) |
Dec 07, 2018 | 8.608 | 8.621 | 8.563 | 8.570 | 213,263 | -0.04(-0.52%) |
Dec 06, 2018 | 8.576 | 8.698 | 8.576 | 8.615 | 382,372 | -0.10(-1.11%) |
Dec 04, 2018 | 8.615 | 8.717 | 8.615 | 8.711 | 730,766 | +0.08(+0.89%) |
Dec 03, 2018 | 8.634 | 8.660 | 8.615 | 8.634 | 262,546 | +0.03(+0.30%) |
Nov 30, 2018 | 8.640 | 8.647 | 8.576 | 8.608 | 467,030 | -0.04(-0.45%) |
Nov 29, 2018 | 8.679 | 8.679 | 8.615 | 8.647 | 386,045 | -0.02(-0.22%) |
Nov 28, 2018 | 8.666 | 8.672 | 8.640 | 8.666 | 226,236 | +0.00(+0.00%) |
Nov 27, 2018 | 8.634 | 8.685 | 8.634 | 8.666 | 249,010 | +0.01(+0.15%) |
Nov 26, 2018 | 8.698 | 8.698 | 8.634 | 8.653 | 339,500 | +0.01(+0.07%) |
Nov 23, 2018 | 8.647 | 8.666 | 8.640 | 8.647 | 45,799 | +0.00(+0.00%) |
Nov 21, 2018 | 8.647 | 8.647 | 8.647 | 0 | -0.03(-0.30%) | |
Nov 20, 2018 | 8.720 | 8.720 | 8.654 | 8.673 | 261,394 | -0.06(-0.66%) |
Nov 19, 2018 | 8.814 | 8.814 | 8.699 | 8.731 | 251,564 | -0.10(-1.09%) |
Nov 16, 2018 | 8.884 | 8.884 | 8.820 | 8.826 | 229,540 | -0.06(-0.65%) |
Nov 15, 2018 | 8.833 | 8.884 | 8.801 | 8.884 | 230,445 | +0.05(+0.58%) |
Nov 14, 2018 | 8.865 | 8.884 | 8.814 | 8.833 | 199,485 | -0.02(-0.22%) |
Nov 13, 2018 | 8.846 | 8.884 | 8.826 | 8.852 | 197,268 | +0.02(+0.22%) |
Nov 12, 2018 | 8.826 | 8.846 | 8.807 | 8.833 | 96,757 | +0.01(+0.07%) |
Nov 09, 2018 | 8.794 | 8.833 | 8.794 | 8.826 | 257,567 | +0.01(+0.07%) |
Nov 08, 2018 | 8.865 | 8.865 | 8.807 | 8.820 | 211,191 | -0.03(-0.36%) |
Nov 07, 2018 | 8.807 | 8.871 | 8.787 | 8.852 | 173,300 | +0.08(+0.87%) |
Nov 06, 2018 | 8.769 | 8.805 | 8.756 | 8.775 | 269,448 | -0.01(-0.07%) |
Nov 05, 2018 | 8.826 | 8.833 | 8.763 | 8.782 | 357,875 | -0.04(-0.51%) |
Nov 02, 2018 | 8.814 | 8.839 | 8.794 | 8.826 | 186,482 | +0.03(+0.29%) |
Nov 01, 2018 | 8.775 | 8.814 | 8.775 | 8.801 | 237,139 | +0.03(+0.29%) |
Oct 31, 2018 | 8.839 | 8.865 | 8.769 | 8.775 | 414,159 | -0.06(-0.72%) |
Oct 30, 2018 | 8.852 | 8.890 | 8.788 | 8.839 | 299,101 | -0.08(-0.86%) |
Oct 29, 2018 | 8.929 | 8.941 | 8.909 | 8.916 | 108,638 | +0.04(+0.43%) |
Oct 26, 2018 | 8.897 | 8.941 | 8.865 | 8.877 | 143,267 | -0.05(-0.57%) |
Oct 25, 2018 | 8.948 | 8.950 | 8.922 | 8.929 | 113,477 | -0.04(-0.43%) |
Oct 24, 2018 | 8.960 | 8.986 | 8.916 | 8.967 | 156,320 | +0.03(+0.36%) |
Oct 23, 2018 | 8.903 | 8.941 | 8.903 | 8.935 | 108,948 | -0.03(-0.38%) |
Oct 22, 2018 | 8.982 | 8.994 | 8.956 | 8.969 | 76,260 | +0.01(+0.14%) |
Oct 19, 2018 | 9.020 | 9.020 | 8.943 | 8.956 | 230,478 | -0.08(-0.84%) |
Oct 18, 2018 | 8.988 | 9.039 | 8.988 | 9.032 | 164,168 | +0.02(+0.21%) |
Oct 17, 2018 | 9.032 | 9.037 | 8.982 | 9.013 | 110,011 | -0.04(-0.42%) |
Oct 16, 2018 | 8.950 | 9.051 | 8.924 | 9.051 | 192,491 | +0.12(+1.35%) |
Oct 15, 2018 | 8.861 | 8.937 | 8.848 | 8.931 | 197,270 | +0.06(+0.64%) |
Oct 12, 2018 | 8.931 | 8.943 | 8.810 | 8.873 | 405,736 | -0.03(-0.36%) |
Oct 11, 2018 | 8.943 | 8.975 | 8.899 | 8.905 | 225,102 | -0.07(-0.78%) |
Oct 10, 2018 | 9.032 | 9.032 | 8.937 | 8.975 | 340,478 | -0.06(-0.70%) |
Oct 09, 2018 | 9.070 | 9.083 | 9.032 | 9.039 | 224,089 | -0.05(-0.56%) |
Oct 08, 2018 | 9.134 | 9.134 | 9.064 | 9.090 | 227,841 | -0.06(-0.63%) |
Oct 05, 2018 | 9.217 | 9.229 | 9.147 | 9.147 | 176,831 | -0.08(-0.83%) |
Oct 04, 2018 | 9.229 | 9.261 | 9.198 | 9.223 | 238,056 | -0.03(-0.34%) |
Oct 03, 2018 | 9.268 | 9.274 | 9.229 | 9.255 | 160,759 | -0.01(-0.07%) |
Oct 02, 2018 | 9.248 | 9.280 | 9.242 | 9.261 | 172,317 | +0.01(+0.07%) |
Oct 01, 2018 | 9.280 | 9.306 | 9.229 | 9.255 | 167,465 | -0.03(-0.27%) |
Sep 28, 2018 | 9.248 | 9.287 | 9.229 | 9.280 | 265,876 | +0.03(+0.27%) |
Sep 27, 2018 | 9.248 | 9.274 | 9.248 | 9.255 | 178,991 | -0.01(-0.07%) |
Sep 26, 2018 | 9.268 | 9.274 | 9.251 | 9.261 | 203,461 | -0.01(-0.07%) |
Sep 25, 2018 | 9.306 | 9.306 | 9.261 | 9.268 | 191,481 | -0.01(-0.07%) |
Sep 24, 2018 | 9.337 | 9.344 | 9.261 | 9.274 | 157,508 | -0.06(-0.61%) |
Sep 21, 2018 | 9.357 | 9.357 | 9.312 | 9.331 | 86,999 | -0.01(-0.14%) |
Sep 20, 2018 | 9.376 | 9.376 | 9.312 | 9.344 | 168,315 | -0.03(-0.29%) |
Sep 19, 2018 | 9.327 | 9.371 | 9.314 | 9.371 | 121,207 | +0.03(+0.27%) |
Sep 18, 2018 | 9.308 | 9.346 | 9.308 | 9.346 | 112,417 | +0.04(+0.48%) |
Sep 17, 2018 | 9.352 | 9.356 | 9.302 | 9.302 | 111,220 | -0.05(-0.54%) |
Sep 14, 2018 | 9.384 | 9.384 | 9.333 | 9.352 | 113,945 | -0.02(-0.20%) |
Sep 13, 2018 | 9.340 | 9.371 | 9.327 | 9.371 | 116,001 | +0.04(+0.47%) |
Sep 12, 2018 | 9.371 | 9.371 | 9.308 | 9.327 | 213,169 | -0.03(-0.34%) |
Sep 11, 2018 | 9.365 | 9.384 | 9.340 | 9.358 | 130,743 | -0.01(-0.07%) |
Sep 10, 2018 | 9.321 | 9.365 | 9.321 | 9.365 | 115,786 | +0.07(+0.75%) |
Sep 07, 2018 | 9.327 | 9.371 | 9.283 | 9.295 | 182,850 | -0.04(-0.47%) |
Sep 06, 2018 | 9.314 | 9.346 | 9.314 | 9.340 | 81,304 | +0.02(+0.20%) |
Sep 05, 2018 | 9.289 | 9.321 | 9.283 | 9.321 | 133,429 | +0.01(+0.14%) |
Sep 04, 2018 | 9.308 | 9.327 | 9.289 | 9.308 | 96,248 | -0.01(-0.07%) |
Aug 31, 2018 | 9.314 | 9.314 | 9.314 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.264 | 9.358 | 9.264 | 9.314 | 139,961 | -0.03(-0.27%) |
Aug 29, 2018 | 9.327 | 9.390 | 9.321 | 9.340 | 211,728 | +0.00(+0.00%) |
Aug 28, 2018 | 9.321 | 9.358 | 9.308 | 9.340 | 103,312 | +0.01(+0.07%) |
Aug 27, 2018 | 9.365 | 9.365 | 9.321 | 9.333 | 162,923 | -0.01(-0.14%) |
Aug 24, 2018 | 9.365 | 9.371 | 9.333 | 9.346 | 97,983 | -0.02(-0.20%) |
Aug 23, 2018 | 9.352 | 9.371 | 9.327 | 9.365 | 98,702 | +0.00(+0.05%) |
Aug 22, 2018 | 9.341 | 9.360 | 9.329 | 9.360 | 78,008 | +0.02(+0.20%) |
Aug 21, 2018 | 9.354 | 9.360 | 9.329 | 9.341 | 149,093 | -0.01(-0.13%) |
Aug 20, 2018 | 9.323 | 9.354 | 9.323 | 9.354 | 151,154 | +0.02(+0.20%) |
Aug 17, 2018 | 9.348 | 9.354 | 9.329 | 9.335 | 169,390 | -0.00(-0.05%) |
Aug 16, 2018 | 9.297 | 9.354 | 9.279 | 9.340 | 261,151 | +0.05(+0.59%) |
Aug 15, 2018 | 9.241 | 9.297 | 9.241 | 9.285 | 99,232 | +0.01(+0.07%) |
Aug 14, 2018 | 9.260 | 9.291 | 9.260 | 9.279 | 112,446 | +0.03(+0.27%) |
Aug 13, 2018 | 9.291 | 9.291 | 9.253 | 9.253 | 155,901 | -0.04(-0.41%) |
Aug 10, 2018 | 9.260 | 9.291 | 9.260 | 9.291 | 63,977 | +0.03(+0.31%) |
Aug 09, 2018 | 9.272 | 9.272 | 9.234 | 9.263 | 84,303 | +0.03(+0.38%) |
Aug 08, 2018 | 9.279 | 9.285 | 9.228 | 9.228 | 116,790 | -0.03(-0.27%) |
Aug 07, 2018 | 9.304 | 9.304 | 9.234 | 9.253 | 130,556 | -0.04(-0.47%) |
Aug 06, 2018 | 9.272 | 9.304 | 9.260 | 9.297 | 149,339 | +0.04(+0.48%) |
Aug 03, 2018 | 9.253 | 9.279 | 9.241 | 9.253 | 149,704 | -0.01(-0.14%) |
Aug 02, 2018 | 9.190 | 9.266 | 9.190 | 9.266 | 102,227 | +0.08(+0.82%) |
Aug 01, 2018 | 9.190 | 9.241 | 9.190 | 9.190 | 105,945 | +0.02(+0.21%) |
Jul 31, 2018 | 9.197 | 9.203 | 9.165 | 9.171 | 109,330 | -0.01(-0.14%) |
Jul 30, 2018 | 9.209 | 9.228 | 9.184 | 9.184 | 122,311 | -0.06(-0.61%) |
Jul 27, 2018 | 9.241 | 9.260 | 9.234 | 9.241 | 134,623 | -0.02(-0.20%) |
Jul 26, 2018 | 9.260 | 9.260 | 9.241 | 9.260 | 143,677 | -0.01(-0.08%) |
Jul 25, 2018 | 9.216 | 9.285 | 9.216 | 9.267 | 192,863 | +0.01(+0.08%) |
Jul 24, 2018 | 9.190 | 9.260 | 9.177 | 9.260 | 247,484 | +0.08(+0.89%) |
Jul 23, 2018 | 9.134 | 9.178 | 9.127 | 9.178 | 244,392 | +0.05(+0.55%) |
Jul 20, 2018 | 9.097 | 9.134 | 9.097 | 9.128 | 116,265 | +0.01(+0.14%) |
Jul 19, 2018 | 9.103 | 9.128 | 9.103 | 9.115 | 132,811 | +0.01(+0.07%) |
Jul 18, 2018 | 9.122 | 9.147 | 9.109 | 9.109 | 107,852 | -0.02(-0.21%) |
Jul 17, 2018 | 9.115 | 9.128 | 9.099 | 9.128 | 150,902 | +0.02(+0.21%) |
Jul 16, 2018 | 9.115 | 9.128 | 9.090 | 9.109 | 187,312 | -0.00(-0.00%) |
Jul 13, 2018 | 9.141 | 9.141 | 9.103 | 9.109 | 182,109 | -0.03(-0.27%) |
Jul 12, 2018 | 9.153 | 9.153 | 9.109 | 9.134 | 166,435 | -0.01(-0.14%) |
Jul 11, 2018 | 9.159 | 9.172 | 9.141 | 9.147 | 111,184 | -0.01(-0.07%) |
Jul 10, 2018 | 9.166 | 9.166 | 9.141 | 9.153 | 125,486 | +0.00(+0.00%) |
Jul 09, 2018 | 9.134 | 9.166 | 9.128 | 9.153 | 258,471 | +0.02(+0.21%) |
Jul 06, 2018 | 9.097 | 9.141 | 9.090 | 9.134 | 136,013 | +0.03(+0.34%) |
Jul 05, 2018 | 9.090 | 9.121 | 9.090 | 9.103 | 100,261 | +0.02(+0.21%) |
Jul 03, 2018 | 9.084 | 9.084 | 9.084 | 0 | +0.04(+0.49%) |