Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.470 | 9.529 | 9.449 | 9.529 | 20,157,910 | -0.02(-0.17%) |
Jan 30, 2019 | 9.577 | 9.603 | 9.529 | 9.545 | 19,685,920 | +0.01(+0.06%) |
Jan 29, 2019 | 9.534 | 9.545 | 9.492 | 9.540 | 11,278,746 | +0.03(+0.28%) |
Jan 28, 2019 | 9.545 | 9.561 | 9.487 | 9.513 | 9,217,118 | -0.03(-0.33%) |
Jan 25, 2019 | 9.503 | 9.545 | 9.487 | 9.545 | 9,161,570 | +0.06(+0.61%) |
Jan 24, 2019 | 9.476 | 9.497 | 9.424 | 9.487 | 7,681,972 | +0.00(+0.00%) |
Jan 23, 2019 | 9.471 | 9.497 | 9.439 | 9.487 | 9,051,088 | +0.04(+0.39%) |
Jan 22, 2019 | 9.503 | 9.513 | 9.392 | 9.450 | 10,645,639 | -0.04(-0.39%) |
Jan 18, 2019 | 9.503 | 9.524 | 9.461 | 9.487 | 8,869,214 | +0.01(+0.06%) |
Jan 17, 2019 | 9.476 | 9.497 | 9.424 | 9.482 | 10,331,398 | +0.01(+0.11%) |
Jan 16, 2019 | 9.487 | 9.497 | 9.445 | 9.471 | 8,763,148 | +0.02(+0.17%) |
Jan 15, 2019 | 9.466 | 9.492 | 9.434 | 9.455 | 8,429,315 | +0.00(+0.00%) |
Jan 14, 2019 | 9.466 | 9.529 | 9.439 | 9.455 | 11,245,833 | +0.03(+0.34%) |
Jan 11, 2019 | 9.360 | 9.424 | 9.339 | 9.424 | 6,289,645 | +0.07(+0.73%) |
Jan 10, 2019 | 9.376 | 9.389 | 9.313 | 9.355 | 12,254,460 | -0.02(-0.17%) |
Jan 09, 2019 | 9.413 | 9.450 | 9.360 | 9.371 | 12,445,310 | -0.01(-0.06%) |
Jan 08, 2019 | 9.408 | 9.445 | 9.376 | 9.376 | 13,136,147 | -0.07(-0.73%) |
Jan 07, 2019 | 9.482 | 9.545 | 9.418 | 9.445 | 8,764,923 | -0.01(-0.06%) |
Jan 04, 2019 | 9.434 | 9.508 | 9.424 | 9.450 | 10,059,521 | +0.04(+0.45%) |
Jan 03, 2019 | 9.266 | 9.445 | 9.266 | 9.408 | 10,823,883 | +0.12(+1.30%) |
Jan 02, 2019 | 9.245 | 9.302 | 9.166 | 9.287 | 6,309,432 | +0.05(+0.51%) |
Dec 31, 2018 | 9.334 | 9.355 | 9.208 | 9.239 | 10,306,126 | -0.10(-1.07%) |
Dec 28, 2018 | 9.339 | 9.387 | 9.305 | 9.339 | 8,489,910 | +0.04(+0.40%) |
Dec 27, 2018 | 9.214 | 9.302 | 9.031 | 9.302 | 12,932,844 | +0.08(+0.90%) |
Dec 26, 2018 | 9.010 | 9.229 | 9.005 | 9.219 | 11,007,493 | +0.23(+2.55%) |
Dec 24, 2018 | 9.099 | 9.130 | 8.844 | 8.990 | 9,398,782 | -0.11(-1.20%) |
Dec 21, 2018 | 9.120 | 9.250 | 9.047 | 9.099 | 15,564,210 | +0.01(+0.06%) |
Dec 20, 2018 | 9.282 | 9.297 | 9.026 | 9.094 | 16,401,000 | -0.14(-1.47%) |
Dec 19, 2018 | 9.282 | 9.355 | 9.214 | 9.229 | 13,340,833 | -0.03(-0.34%) |
Dec 18, 2018 | 9.271 | 9.334 | 9.167 | 9.261 | 10,155,391 | +0.05(+0.57%) |
Dec 17, 2018 | 9.391 | 9.438 | 9.193 | 9.209 | 12,957,384 | -0.19(-2.00%) |
Dec 14, 2018 | 9.339 | 9.441 | 9.318 | 9.396 | 15,007,290 | +0.08(+0.84%) |
Dec 13, 2018 | 9.276 | 9.334 | 9.250 | 9.318 | 10,068,186 | +0.07(+0.79%) |
Dec 12, 2018 | 9.323 | 9.360 | 9.240 | 9.245 | 13,476,036 | -0.09(-1.01%) |
Dec 11, 2018 | 9.318 | 9.425 | 9.313 | 9.339 | 11,615,829 | +0.02(+0.17%) |
Dec 10, 2018 | 9.297 | 9.349 | 9.224 | 9.323 | 15,924,132 | +0.03(+0.28%) |
Dec 07, 2018 | 9.297 | 9.323 | 9.250 | 9.297 | 11,442,162 | -0.01(-0.11%) |
Dec 06, 2018 | 9.209 | 9.308 | 9.156 | 9.308 | 17,289,688 | +0.11(+1.19%) |
Dec 04, 2018 | 9.297 | 9.355 | 9.172 | 9.198 | 9,565,052 | -0.08(-0.90%) |
Dec 03, 2018 | 9.250 | 9.318 | 9.193 | 9.282 | 12,668,489 | +0.05(+0.56%) |
Nov 30, 2018 | 9.245 | 9.295 | 9.183 | 9.229 | 30,662,210 | -0.02(-0.17%) |
Nov 29, 2018 | 9.151 | 9.282 | 9.125 | 9.245 | 13,922,609 | +0.08(+0.85%) |
Nov 28, 2018 | 9.059 | 9.172 | 9.043 | 9.167 | 12,898,584 | +0.11(+1.25%) |
Nov 27, 2018 | 9.022 | 9.095 | 9.012 | 9.053 | 13,165,194 | +0.00(+0.00%) |
Nov 26, 2018 | 8.997 | 9.074 | 8.950 | 9.053 | 17,219,922 | +0.07(+0.75%) |
Nov 23, 2018 | 9.038 | 9.059 | 8.971 | 8.986 | 12,071,375 | -0.05(-0.51%) |
Nov 21, 2018 | 9.033 | 9.033 | 9.033 | 0 | +0.03(+0.29%) | |
Nov 20, 2018 | 9.017 | 9.084 | 8.997 | 9.007 | 21,745,114 | -0.05(-0.51%) |
Nov 19, 2018 | 9.089 | 9.146 | 9.038 | 9.053 | 22,039,296 | -0.04(-0.45%) |
Nov 16, 2018 | 8.945 | 9.141 | 8.935 | 9.095 | 32,393,954 | +0.13(+1.44%) |
Nov 15, 2018 | 8.924 | 9.002 | 8.909 | 8.966 | 87,658,976 | -0.21(-2.31%) |
Nov 14, 2018 | 9.239 | 9.265 | 9.157 | 9.177 | 8,425,989 | -0.05(-0.56%) |
Nov 13, 2018 | 9.188 | 9.239 | 9.167 | 9.229 | 6,936,272 | +0.06(+0.68%) |
Nov 12, 2018 | 9.286 | 9.296 | 9.157 | 9.167 | 11,633,394 | -0.17(-1.77%) |
Nov 09, 2018 | 9.198 | 9.342 | 9.188 | 9.332 | 14,026,215 | +0.11(+1.18%) |
Nov 08, 2018 | 9.260 | 9.265 | 9.193 | 9.224 | 12,485,003 | -0.04(-0.39%) |
Nov 07, 2018 | 9.224 | 9.286 | 9.162 | 9.260 | 11,669,957 | +0.08(+0.84%) |
Nov 06, 2018 | 9.074 | 9.203 | 9.038 | 9.182 | 13,777,072 | +0.11(+1.25%) |
Nov 05, 2018 | 9.131 | 9.162 | 9.059 | 9.069 | 9,450,137 | -0.05(-0.57%) |
Nov 02, 2018 | 9.198 | 9.234 | 9.110 | 9.120 | 12,920,926 | -0.09(-0.95%) |
Nov 01, 2018 | 9.208 | 9.219 | 9.120 | 9.208 | 11,053,532 | +0.00(+0.00%) |
Oct 31, 2018 | 9.219 | 9.260 | 9.172 | 9.208 | 11,874,380 | +0.00(+0.00%) |
Oct 30, 2018 | 9.224 | 9.280 | 9.151 | 9.208 | 10,599,999 | -0.02(-0.22%) |
Oct 29, 2018 | 9.224 | 9.290 | 9.193 | 9.229 | 12,256,005 | +0.04(+0.44%) |
Oct 26, 2018 | 9.188 | 9.234 | 9.106 | 9.188 | 14,374,063 | -0.04(-0.44%) |
Oct 25, 2018 | 9.193 | 9.249 | 9.101 | 9.229 | 13,058,331 | +0.11(+1.23%) |
Oct 24, 2018 | 9.009 | 9.229 | 8.984 | 9.116 | 18,879,840 | +0.13(+1.42%) |
Oct 23, 2018 | 8.994 | 9.037 | 8.978 | 8.989 | 14,313,502 | -0.05(-0.51%) |
Oct 22, 2018 | 9.137 | 9.162 | 9.035 | 9.035 | 9,331,229 | -0.07(-0.79%) |
Oct 19, 2018 | 9.132 | 9.157 | 9.073 | 9.106 | 7,670,681 | -0.04(-0.45%) |
Oct 18, 2018 | 9.178 | 9.198 | 9.122 | 9.147 | 7,371,219 | -0.04(-0.39%) |
Oct 17, 2018 | 9.208 | 9.249 | 9.152 | 9.183 | 5,157,058 | -0.02(-0.17%) |
Oct 16, 2018 | 9.116 | 9.219 | 9.076 | 9.198 | 7,320,923 | +0.09(+1.01%) |
Oct 15, 2018 | 9.070 | 9.173 | 9.060 | 9.106 | 7,195,575 | +0.03(+0.34%) |
Oct 12, 2018 | 9.198 | 9.219 | 9.050 | 9.076 | 13,419,680 | -0.02(-0.22%) |
Oct 11, 2018 | 9.214 | 9.254 | 9.086 | 9.096 | 13,560,577 | -0.13(-1.44%) |
Oct 10, 2018 | 9.300 | 9.377 | 9.224 | 9.229 | 8,089,261 | -0.10(-1.04%) |
Oct 09, 2018 | 9.321 | 9.351 | 9.265 | 9.326 | 8,475,063 | -0.01(-0.11%) |
Oct 08, 2018 | 9.249 | 9.351 | 9.239 | 9.336 | 7,846,207 | +0.08(+0.88%) |
Oct 05, 2018 | 9.346 | 9.372 | 9.244 | 9.254 | 10,429,136 | -0.09(-0.93%) |
Oct 04, 2018 | 9.408 | 9.423 | 9.311 | 9.341 | 11,155,132 | -0.09(-0.98%) |
Oct 03, 2018 | 9.520 | 9.587 | 9.413 | 9.433 | 14,262,478 | -0.09(-0.97%) |
Oct 02, 2018 | 9.510 | 9.576 | 9.495 | 9.525 | 7,077,417 | +0.02(+0.16%) |
Oct 01, 2018 | 9.505 | 9.546 | 9.443 | 9.510 | 7,360,127 | -0.01(-0.11%) |
Sep 28, 2018 | 9.505 | 9.530 | 9.456 | 9.520 | 13,863,310 | +0.03(+0.27%) |
Sep 27, 2018 | 9.510 | 9.546 | 9.474 | 9.495 | 7,978,439 | +0.03(+0.27%) |
Sep 26, 2018 | 9.535 | 9.535 | 9.469 | 9.469 | 11,284,579 | -0.05(-0.48%) |
Sep 25, 2018 | 9.530 | 9.555 | 9.464 | 9.515 | 9,170,046 | +0.02(+0.16%) |
Sep 24, 2018 | 9.565 | 9.570 | 9.489 | 9.499 | 10,190,852 | -0.07(-0.69%) |
Sep 21, 2018 | 9.520 | 9.580 | 9.504 | 9.565 | 14,652,809 | +0.07(+0.69%) |
Sep 20, 2018 | 9.504 | 9.515 | 9.454 | 9.499 | 8,978,342 | +0.03(+0.32%) |
Sep 19, 2018 | 9.504 | 9.525 | 9.454 | 9.469 | 12,623,971 | -0.03(-0.32%) |
Sep 18, 2018 | 9.525 | 9.555 | 9.459 | 9.499 | 14,398,836 | -0.06(-0.58%) |
Sep 17, 2018 | 9.560 | 9.565 | 9.499 | 9.555 | 7,249,205 | -0.01(-0.05%) |
Sep 14, 2018 | 9.590 | 9.606 | 9.532 | 9.560 | 6,250,023 | -0.03(-0.32%) |
Sep 13, 2018 | 9.580 | 9.601 | 9.545 | 9.590 | 8,044,415 | +0.06(+0.58%) |
Sep 12, 2018 | 9.641 | 9.646 | 9.454 | 9.535 | 22,318,632 | -0.14(-1.41%) |
Sep 11, 2018 | 9.712 | 9.712 | 9.666 | 9.671 | 6,811,496 | -0.04(-0.42%) |
Sep 10, 2018 | 9.702 | 9.727 | 9.666 | 9.712 | 4,836,920 | +0.04(+0.42%) |
Sep 07, 2018 | 9.712 | 9.722 | 9.656 | 9.671 | 6,864,731 | -0.04(-0.36%) |
Sep 06, 2018 | 9.687 | 9.747 | 9.682 | 9.707 | 7,936,269 | +0.03(+0.31%) |
Sep 05, 2018 | 9.656 | 9.692 | 9.641 | 9.677 | 6,815,770 | +0.04(+0.42%) |
Sep 04, 2018 | 9.616 | 9.682 | 9.616 | 9.636 | 5,873,506 | +0.01(+0.11%) |
Aug 31, 2018 | 9.626 | 9.626 | 9.626 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.737 | 9.737 | 9.666 | 9.687 | 8,368,333 | -0.00(-0.00%) |
Aug 29, 2018 | 9.697 | 9.707 | 9.677 | 9.687 | 7,471,643 | +0.00(+0.00%) |
Aug 28, 2018 | 9.692 | 9.712 | 9.662 | 9.687 | 5,167,503 | +0.02(+0.16%) |
Aug 27, 2018 | 9.692 | 9.707 | 9.662 | 9.672 | 7,098,475 | -0.01(-0.05%) |
Aug 24, 2018 | 9.677 | 9.692 | 9.647 | 9.677 | 5,075,998 | +0.00(+0.00%) |
Aug 23, 2018 | 9.687 | 9.702 | 9.626 | 9.677 | 4,509,476 | +0.01(+0.05%) |
Aug 22, 2018 | 9.712 | 9.716 | 9.652 | 9.672 | 5,248,017 | -0.05(-0.46%) |
Aug 21, 2018 | 9.697 | 9.727 | 9.687 | 9.717 | 5,028,183 | +0.02(+0.21%) |
Aug 20, 2018 | 9.682 | 9.707 | 9.662 | 9.697 | 7,225,432 | +0.02(+0.21%) |
Aug 17, 2018 | 9.566 | 9.682 | 9.561 | 9.677 | 10,175,132 | +0.12(+1.26%) |
Aug 16, 2018 | 9.546 | 9.596 | 9.526 | 9.556 | 7,081,186 | +0.01(+0.11%) |
Aug 15, 2018 | 9.476 | 9.546 | 9.456 | 9.546 | 9,614,600 | +0.06(+0.58%) |
Aug 14, 2018 | 9.526 | 9.571 | 9.481 | 9.491 | 9,335,081 | -0.05(-0.53%) |
Aug 13, 2018 | 9.521 | 9.551 | 9.486 | 9.541 | 6,064,850 | +0.02(+0.21%) |
Aug 10, 2018 | 9.496 | 9.549 | 9.496 | 9.521 | 17,177,814 | +0.01(+0.05%) |
Aug 09, 2018 | 9.491 | 9.556 | 9.486 | 9.516 | 7,838,288 | +0.05(+0.53%) |
Aug 08, 2018 | 9.431 | 9.476 | 9.386 | 9.466 | 10,684,056 | +0.04(+0.43%) |
Aug 07, 2018 | 9.586 | 9.586 | 9.401 | 9.426 | 13,203,462 | -0.15(-1.52%) |
Aug 06, 2018 | 9.601 | 9.606 | 9.551 | 9.571 | 7,209,798 | +0.01(+0.05%) |
Aug 03, 2018 | 9.611 | 9.647 | 9.556 | 9.566 | 20,226,406 | -0.04(-0.42%) |
Aug 02, 2018 | 9.501 | 9.631 | 9.496 | 9.606 | 20,573,544 | +0.12(+1.22%) |
Aug 01, 2018 | 9.501 | 9.551 | 9.456 | 9.491 | 93,891,152 | -0.27(-2.77%) |
Jul 31, 2018 | 9.777 | 9.887 | 9.747 | 9.762 | 12,108,479 | -0.07(-0.71%) |
Jul 30, 2018 | 9.717 | 9.842 | 9.687 | 9.832 | 12,281,992 | +0.16(+1.61%) |
Jul 27, 2018 | 9.657 | 9.696 | 9.602 | 9.677 | 9,126,187 | +0.05(+0.57%) |
Jul 26, 2018 | 9.582 | 9.731 | 9.572 | 9.622 | 11,449,039 | +0.06(+0.62%) |
Jul 25, 2018 | 9.528 | 9.577 | 9.518 | 9.562 | 5,978,780 | +0.04(+0.47%) |
Jul 24, 2018 | 9.503 | 9.533 | 9.443 | 9.518 | 8,409,034 | +0.02(+0.26%) |
Jul 23, 2018 | 9.513 | 9.562 | 9.488 | 9.493 | 9,985,958 | -0.05(-0.57%) |
Jul 20, 2018 | 9.478 | 9.552 | 9.443 | 9.547 | 10,081,715 | +0.04(+0.47%) |
Jul 19, 2018 | 9.533 | 9.458 | 9.503 | 6,041,991 | +0.04(+0.47%) | |
Jul 18, 2018 | 9.513 | 9.518 | 9.413 | 9.458 | 12,089,857 | -0.05(-0.52%) |
Jul 17, 2018 | 9.458 | 9.513 | 9.443 | 9.508 | 9,486,301 | +0.04(+0.42%) |
Jul 16, 2018 | 9.478 | 9.488 | 9.433 | 9.468 | 7,942,933 | +0.00(+0.00%) |
Jul 13, 2018 | 9.468 | 9.508 | 9.443 | 9.468 | 4,489,315 | +0.01(+0.16%) |
Jul 12, 2018 | 9.518 | 9.518 | 9.438 | 9.453 | 7,593,125 | -0.05(-0.52%) |
Jul 11, 2018 | 9.458 | 9.528 | 9.448 | 9.503 | 5,931,271 | +0.03(+0.37%) |
Jul 10, 2018 | 9.468 | 9.498 | 9.430 | 9.468 | 9,913,545 | +0.02(+0.21%) |
Jul 09, 2018 | 9.493 | 9.498 | 9.398 | 9.448 | 10,603,774 | -0.02(-0.26%) |
Jul 06, 2018 | 9.458 | 9.493 | 9.428 | 9.473 | 8,087,111 | +0.01(+0.16%) |
Jul 05, 2018 | 9.458 | 9.386 | 9.458 | 6,942,197 | +0.04(+0.47%) | |
Jul 03, 2018 | 9.413 | 9.413 | 9.413 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.239 | 9.364 | 9.239 | 9.354 | 6,912,701 | +0.12(+1.29%) |
Jun 29, 2018 | 9.299 | 9.346 | 9.232 | 9.235 | 9,675,600 | -0.08(-0.91%) |
Jun 28, 2018 | 9.200 | 9.319 | 9.170 | 9.319 | 7,789,885 | +0.16(+1.74%) |
Jun 27, 2018 | 9.273 | 9.278 | 9.155 | 9.160 | 9,611,911 | -0.09(-1.01%) |
Jun 26, 2018 | 9.298 | 9.317 | 9.249 | 9.253 | 7,740,061 | -0.04(-0.48%) |
Jun 25, 2018 | 9.298 | 9.337 | 9.288 | 9.298 | 7,814,086 | +0.00(+0.00%) |
Jun 22, 2018 | 9.298 | 9.344 | 9.293 | 9.298 | 11,295,282 | +0.00(+0.00%) |
Jun 21, 2018 | 9.332 | 9.332 | 9.288 | 9.298 | 13,574,334 | -0.02(-0.21%) |
Jun 20, 2018 | 9.313 | 9.367 | 9.290 | 9.317 | 11,251,710 | -0.02(-0.26%) |
Jun 19, 2018 | 9.298 | 9.359 | 9.298 | 9.342 | 10,949,718 | +0.02(+0.26%) |
Jun 18, 2018 | 9.298 | 9.347 | 9.278 | 9.317 | 8,557,948 | +0.02(+0.21%) |
Jun 15, 2018 | 9.347 | 9.283 | 9.298 | 17,671,520 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.258 | 9.352 | 9.253 | 9.347 | 8,299,492 | +0.11(+1.17%) |
Jun 13, 2018 | 9.303 | 9.313 | 9.229 | 9.239 | 12,044,592 | -0.06(-0.69%) |
Jun 12, 2018 | 9.317 | 9.347 | 9.281 | 9.303 | 14,309,234 | -0.02(-0.26%) |
Jun 11, 2018 | 9.347 | 9.362 | 9.310 | 9.327 | 11,094,048 | -0.01(-0.11%) |
Jun 08, 2018 | 9.298 | 9.347 | 9.278 | 9.337 | 8,649,759 | +0.04(+0.42%) |
Jun 07, 2018 | 9.268 | 9.337 | 9.253 | 9.298 | 6,859,092 | +0.03(+0.37%) |
Jun 06, 2018 | 9.288 | 9.293 | 9.229 | 9.263 | 13,177,364 | -0.02(-0.26%) |
Jun 05, 2018 | 9.317 | 9.317 | 9.224 | 9.288 | 7,070,211 | -0.00(-0.05%) |
Jun 04, 2018 | 9.352 | 9.360 | 9.258 | 9.293 | 9,119,093 | +0.00(+0.05%) |
Jun 01, 2018 | 9.268 | 9.308 | 9.194 | 9.288 | 12,084,816 | +0.03(+0.32%) |
May 31, 2018 | 9.475 | 9.475 | 9.244 | 9.258 | 19,187,066 | -0.22(-2.28%) |
May 30, 2018 | 9.372 | 9.475 | 9.347 | 9.475 | 15,169,512 | +0.13(+1.42%) |
May 29, 2018 | 9.303 | 9.376 | 9.259 | 9.342 | 18,196,782 | +0.04(+0.42%) |
May 25, 2018 | 9.303 | 9.303 | 9.303 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.069 | 9.262 | 9.064 | 9.210 | 66,368,396 | -0.14(-1.46%) |
May 23, 2018 | 9.323 | 9.376 | 9.279 | 9.347 | 8,908,953 | +0.03(+0.37%) |
May 22, 2018 | 9.308 | 9.369 | 9.281 | 9.313 | 8,316,734 | +0.00(+0.05%) |
May 21, 2018 | 9.210 | 9.318 | 9.164 | 9.308 | 8,183,552 | +0.10(+1.11%) |
May 18, 2018 | 9.201 | 9.230 | 9.171 | 9.206 | 6,228,730 | +0.02(+0.27%) |
May 17, 2018 | 9.196 | 9.206 | 9.167 | 9.181 | 4,261,456 | -0.02(-0.21%) |
May 16, 2018 | 9.196 | 9.252 | 9.181 | 9.201 | 6,525,831 | +0.00(+0.05%) |
May 15, 2018 | 9.225 | 9.251 | 9.196 | 9.196 | 6,231,478 | -0.05(-0.53%) |
May 14, 2018 | 9.279 | 9.305 | 9.240 | 9.245 | 5,979,098 | -0.01(-0.16%) |
May 11, 2018 | 9.259 | 9.313 | 9.249 | 9.259 | 4,414,245 | -0.00(-0.05%) |
May 10, 2018 | 9.210 | 9.288 | 9.186 | 9.264 | 5,751,193 | +0.10(+1.12%) |
May 09, 2018 | 9.210 | 9.215 | 9.118 | 9.162 | 6,160,603 | +0.00(+0.00%) |
May 08, 2018 | 9.327 | 9.337 | 9.137 | 9.162 | 7,130,019 | -0.17(-1.78%) |
May 07, 2018 | 9.303 | 9.371 | 9.284 | 9.327 | 6,617,811 | +0.04(+0.47%) |
May 04, 2018 | 9.167 | 9.323 | 9.157 | 9.284 | 7,108,853 | +0.11(+1.17%) |
May 03, 2018 | 9.176 | 9.225 | 9.040 | 9.176 | 8,598,717 | +0.04(+0.48%) |
May 02, 2018 | 9.186 | 9.235 | 9.123 | 9.132 | 7,287,171 | -0.06(-0.64%) |
May 01, 2018 | 9.220 | 9.230 | 9.157 | 9.191 | 4,453,016 | -0.03(-0.32%) |
Apr 30, 2018 | 9.274 | 9.308 | 9.210 | 9.220 | 6,026,223 | -0.03(-0.37%) |
Apr 27, 2018 | 9.220 | 9.274 | 9.181 | 9.254 | 6,004,332 | +0.04(+0.42%) |
Apr 26, 2018 | 9.099 | 9.230 | 9.099 | 9.215 | 9,479,946 | +0.07(+0.79%) |
Apr 25, 2018 | 9.085 | 9.172 | 9.070 | 9.143 | 9,827,152 | +0.04(+0.42%) |
Apr 24, 2018 | 9.099 | 9.153 | 9.051 | 9.104 | 7,324,464 | +0.03(+0.37%) |
Apr 23, 2018 | 9.042 | 9.070 | 9.017 | 9.070 | 5,433,428 | +0.06(+0.70%) |
Apr 20, 2018 | 9.056 | 9.090 | 8.959 | 9.008 | 9,250,797 | -0.02(-0.27%) |
Apr 19, 2018 | 9.075 | 9.104 | 8.993 | 9.032 | 5,109,465 | -0.02(-0.27%) |
Apr 18, 2018 | 9.075 | 9.124 | 9.056 | 9.056 | 3,781,006 | -0.01(-0.11%) |
Apr 17, 2018 | 9.066 | 9.080 | 9.027 | 9.066 | 5,157,775 | +0.02(+0.21%) |
Apr 16, 2018 | 8.998 | 9.063 | 8.926 | 9.046 | 5,435,220 | +0.06(+0.70%) |
Apr 13, 2018 | 8.998 | 9.042 | 8.964 | 8.984 | 4,409,239 | -0.00(-0.05%) |
Apr 12, 2018 | 9.070 | 9.090 | 8.984 | 8.988 | 4,943,387 | -0.09(-0.96%) |
Apr 11, 2018 | 9.046 | 9.095 | 9.003 | 9.075 | 5,578,636 | +0.03(+0.32%) |
Apr 10, 2018 | 9.148 | 9.157 | 9.046 | 9.046 | 6,909,530 | -0.06(-0.69%) |
Apr 09, 2018 | 9.167 | 9.213 | 9.099 | 9.109 | 5,706,830 | -0.04(-0.42%) |
Apr 06, 2018 | 9.080 | 9.203 | 9.080 | 9.148 | 6,929,569 | +0.05(+0.53%) |
Apr 05, 2018 | 9.172 | 9.172 | 9.080 | 9.099 | 8,583,766 | -0.04(-0.48%) |
Apr 04, 2018 | 9.099 | 9.167 | 9.070 | 9.143 | 5,816,930 | +0.03(+0.32%) |
Apr 03, 2018 | 9.085 | 9.172 | 9.037 | 9.114 | 4,995,175 | +0.06(+0.69%) |
Apr 02, 2018 | 9.124 | 9.143 | 8.998 | 9.051 | 5,182,259 | -0.08(-0.90%) |
Mar 29, 2018 | 9.133 | 9.133 | 9.133 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.022 | 9.116 | 8.969 | 9.080 | 7,176,410 | +0.00(+0.05%) |
Mar 27, 2018 | 9.008 | 9.104 | 8.956 | 9.075 | 7,651,445 | +0.06(+0.69%) |
Mar 26, 2018 | 8.951 | 9.059 | 8.927 | 9.013 | 5,280,800 | +0.07(+0.80%) |
Mar 23, 2018 | 8.975 | 9.032 | 8.922 | 8.941 | 6,026,655 | -0.03(-0.32%) |
Mar 22, 2018 | 8.913 | 9.042 | 8.908 | 8.970 | 8,150,556 | +0.02(+0.21%) |
Mar 21, 2018 | 8.980 | 9.047 | 8.933 | 8.951 | 8,565,110 | -0.01(-0.11%) |
Mar 20, 2018 | 8.941 | 9.008 | 8.925 | 8.961 | 4,152,809 | +0.01(+0.16%) |
Mar 19, 2018 | 9.008 | 9.023 | 8.872 | 8.946 | 5,530,430 | -0.10(-1.11%) |
Mar 16, 2018 | 8.994 | 9.071 | 8.946 | 9.047 | 5,819,531 | +0.09(+0.96%) |
Mar 15, 2018 | 8.965 | 8.992 | 8.855 | 8.961 | 5,963,211 | -0.03(-0.32%) |
Mar 14, 2018 | 8.989 | 9.082 | 8.980 | 8.989 | 6,094,494 | +0.00(+0.05%) |
Mar 13, 2018 | 8.946 | 9.023 | 8.946 | 8.984 | 5,549,926 | +0.07(+0.75%) |
Mar 12, 2018 | 8.836 | 8.980 | 8.836 | 8.918 | 6,243,227 | +0.07(+0.81%) |
Mar 09, 2018 | 8.884 | 8.894 | 8.774 | 8.846 | 5,145,956 | -0.03(-0.32%) |
Mar 08, 2018 | 8.822 | 8.894 | 8.788 | 8.874 | 5,614,847 | +0.06(+0.65%) |
Mar 07, 2018 | 8.817 | 5,605,628 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.750 | 8.800 | 8.705 | 8.793 | 5,969,241 | +0.04(+0.44%) |
Mar 05, 2018 | 8.702 | 8.815 | 8.688 | 8.755 | 6,849,557 | +0.07(+0.77%) |
Mar 02, 2018 | 8.612 | 8.700 | 8.540 | 8.688 | 7,023,751 | +0.09(+1.06%) |
Mar 01, 2018 | 8.607 | 8.698 | 8.529 | 8.597 | 9,422,777 | +0.02(+0.22%) |
Feb 28, 2018 | 8.784 | 8.812 | 8.564 | 8.578 | 14,405,591 | -0.21(-2.39%) |
Feb 27, 2018 | 8.965 | 9.037 | 8.769 | 8.788 | 10,395,799 | -0.20(-2.23%) |
Feb 26, 2018 | 8.985 | 9.018 | 8.904 | 8.989 | 7,830,470 | +0.07(+0.74%) |
Feb 23, 2018 | 8.847 | 8.951 | 8.842 | 8.923 | 5,727,482 | +0.11(+1.29%) |
Feb 22, 2018 | 8.809 | 7,036,583 | +0.00(+0.05%) | |||
Feb 21, 2018 | 8.928 | 9.027 | 8.805 | 8.805 | 8,808,447 | -0.11(-1.27%) |
Feb 20, 2018 | 9.165 | 9.188 | 8.895 | 8.918 | 8,717,336 | -0.27(-2.89%) |
Feb 16, 2018 | 9.183 | 9.183 | 9.183 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.160 | 8.937 | 9.117 | 7,569,690 | +0.18(+2.01%) | |
Feb 14, 2018 | 8.928 | 8.996 | 8.904 | 8.937 | 6,580,033 | -0.03(-0.37%) |
Feb 13, 2018 | 8.913 | 8.999 | 8.838 | 8.970 | 5,403,425 | +0.04(+0.42%) |
Feb 12, 2018 | 8.847 | 8.935 | 8.793 | 8.932 | 8,558,784 | +0.13(+1.51%) |
Feb 09, 2018 | 8.805 | 8.890 | 8.703 | 8.800 | 13,423,597 | +0.05(+0.54%) |
Feb 08, 2018 | 8.928 | 8.738 | 8.752 | 10,531,131 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.861 | 8.966 | 8.800 | 8.800 | 11,921,202 | -0.05(-0.54%) |
Feb 06, 2018 | 8.535 | 8.937 | 8.497 | 8.847 | 20,254,686 | +0.13(+1.47%) |
Feb 05, 2018 | 8.715 | 8.738 | 8.530 | 8.719 | 17,410,552 | -0.03(-0.38%) |
Feb 02, 2018 | 8.913 | 8.937 | 8.743 | 8.752 | 13,514,821 | -0.16(-1.75%) |