Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.51 | 10.54 | 10.45 | 10.45 | 4,017,786 | -0.03(-0.29%) |
Feb 27, 2019 | 10.47 | 10.53 | 10.47 | 10.48 | 2,331,516 | +0.01(+0.12%) |
Feb 26, 2019 | 10.51 | 10.55 | 10.47 | 10.47 | 3,188,917 | -0.05(-0.46%) |
Feb 25, 2019 | 10.56 | 10.57 | 10.45 | 10.52 | 3,212,247 | -0.01(-0.06%) |
Feb 22, 2019 | 10.46 | 10.56 | 10.43 | 10.53 | 3,968,803 | +0.06(+0.58%) |
Feb 21, 2019 | 10.38 | 10.48 | 10.36 | 10.47 | 3,241,213 | +0.07(+0.70%) |
Feb 20, 2019 | 10.33 | 10.39 | 10.30 | 10.39 | 3,112,406 | +0.04(+0.41%) |
Feb 19, 2019 | 10.36 | 10.39 | 10.29 | 10.35 | 3,827,190 | -0.01(-0.06%) |
Feb 15, 2019 | 10.37 | 10.40 | 10.25 | 10.36 | 4,809,521 | +0.01(+0.06%) |
Feb 14, 2019 | 10.29 | 10.36 | 10.28 | 10.35 | 4,374,049 | +0.04(+0.41%) |
Feb 13, 2019 | 10.32 | 10.40 | 10.25 | 10.31 | 4,125,544 | +0.01(+0.06%) |
Feb 12, 2019 | 10.25 | 10.42 | 10.12 | 10.30 | 8,920,547 | +0.28(+2.83%) |
Feb 11, 2019 | 10.02 | 10.11 | 10.01 | 10.02 | 3,581,969 | +0.04(+0.36%) |
Feb 08, 2019 | 9.958 | 10.02 | 9.940 | 9.982 | 2,650,895 | +0.01(+0.06%) |
Feb 07, 2019 | 10.07 | 10.07 | 9.910 | 9.976 | 2,410,415 | -0.07(-0.66%) |
Feb 06, 2019 | 10.03 | 10.05 | 9.982 | 10.04 | 2,817,287 | -0.01(-0.06%) |
Feb 05, 2019 | 9.970 | 10.05 | 9.934 | 10.05 | 3,216,112 | +0.09(+0.91%) |
Feb 04, 2019 | 9.868 | 9.976 | 9.850 | 9.958 | 2,755,398 | +0.12(+1.23%) |
Feb 01, 2019 | 9.856 | 9.865 | 9.783 | 9.838 | 3,389,878 | +0.00(+0.00%) |
Jan 31, 2019 | 9.813 | 9.892 | 9.789 | 9.838 | 3,641,984 | +0.03(+0.31%) |
Jan 30, 2019 | 9.717 | 9.838 | 9.699 | 9.807 | 2,840,164 | +0.10(+1.06%) |
Jan 29, 2019 | 9.711 | 9.753 | 9.681 | 9.705 | 2,089,358 | -0.01(-0.06%) |
Jan 28, 2019 | 9.693 | 9.729 | 9.614 | 9.711 | 2,857,232 | -0.01(-0.06%) |
Jan 25, 2019 | 9.717 | 9.747 | 9.669 | 9.717 | 3,103,398 | +0.03(+0.31%) |
Jan 24, 2019 | 9.638 | 9.699 | 9.632 | 9.687 | 4,550,728 | +0.05(+0.50%) |
Jan 23, 2019 | 9.723 | 9.723 | 9.548 | 9.638 | 4,842,351 | -0.02(-0.19%) |
Jan 22, 2019 | 9.759 | 9.832 | 9.611 | 9.657 | 4,840,472 | -0.14(-1.48%) |
Jan 18, 2019 | 9.886 | 9.892 | 9.771 | 9.801 | 2,944,500 | -0.04(-0.43%) |
Jan 17, 2019 | 9.783 | 9.880 | 9.771 | 9.844 | 2,340,863 | +0.05(+0.49%) |
Jan 16, 2019 | 9.886 | 9.916 | 9.771 | 9.795 | 10,610,900 | -0.07(-0.67%) |
Jan 15, 2019 | 9.795 | 9.874 | 9.795 | 9.862 | 2,463,783 | +0.05(+0.49%) |
Jan 14, 2019 | 9.825 | 9.916 | 9.777 | 9.813 | 2,777,050 | -0.02(-0.18%) |
Jan 11, 2019 | 9.783 | 9.874 | 9.783 | 9.832 | 2,770,524 | +0.00(+0.00%) |
Jan 10, 2019 | 9.747 | 9.898 | 9.723 | 9.832 | 2,650,121 | +0.04(+0.43%) |
Jan 09, 2019 | 9.934 | 9.940 | 9.705 | 9.789 | 3,602,612 | -0.11(-1.10%) |
Jan 08, 2019 | 9.765 | 9.910 | 9.717 | 9.898 | 4,855,475 | +0.19(+1.93%) |
Jan 07, 2019 | 9.548 | 9.838 | 9.530 | 9.711 | 4,217,271 | +0.20(+2.09%) |
Jan 04, 2019 | 9.312 | 9.578 | 9.306 | 9.512 | 2,994,041 | +0.29(+3.14%) |
Jan 03, 2019 | 9.325 | 9.391 | 9.222 | 9.222 | 4,166,849 | -0.13(-1.36%) |
Jan 02, 2019 | 9.319 | 9.457 | 9.276 | 9.349 | 3,410,308 | -0.05(-0.58%) |
Dec 31, 2018 | 9.439 | 9.481 | 9.288 | 9.403 | 7,285,115 | +0.00(+0.00%) |
Dec 28, 2018 | 9.385 | 9.475 | 9.288 | 9.403 | 5,720,657 | +0.10(+1.04%) |
Dec 27, 2018 | 9.113 | 9.306 | 8.964 | 9.306 | 7,188,096 | +0.14(+1.58%) |
Dec 26, 2018 | 8.908 | 9.168 | 8.842 | 9.162 | 7,109,556 | +0.28(+3.20%) |
Dec 24, 2018 | 8.902 | 8.981 | 8.751 | 8.878 | 4,494,210 | -0.08(-0.88%) |
Dec 21, 2018 | 9.119 | 9.276 | 8.938 | 8.956 | 8,454,233 | -0.18(-1.98%) |
Dec 20, 2018 | 9.294 | 9.306 | 8.993 | 9.137 | 9,634,228 | -0.17(-1.82%) |
Dec 19, 2018 | 9.343 | 9.602 | 9.252 | 9.306 | 8,404,399 | +0.06(+0.65%) |
Dec 18, 2018 | 9.264 | 9.397 | 9.216 | 9.246 | 8,057,852 | +0.09(+0.99%) |
Dec 17, 2018 | 9.657 | 9.669 | 9.137 | 9.156 | 9,613,594 | -0.51(-5.31%) |
Dec 14, 2018 | 9.578 | 9.711 | 9.548 | 9.669 | 4,324,211 | +0.05(+0.50%) |
Dec 13, 2018 | 9.789 | 9.825 | 9.584 | 9.620 | 5,202,213 | -0.11(-1.12%) |
Dec 12, 2018 | 9.806 | 9.811 | 9.623 | 9.729 | 4,981,872 | +0.02(+0.18%) |
Dec 11, 2018 | 9.711 | 9.758 | 9.641 | 9.711 | 6,704,559 | +0.11(+1.10%) |
Dec 10, 2018 | 9.788 | 9.856 | 9.505 | 9.605 | 6,976,559 | -0.16(-1.69%) |
Dec 07, 2018 | 9.847 | 9.953 | 9.758 | 9.770 | 4,380,974 | -0.08(-0.78%) |
Dec 06, 2018 | 9.965 | 9.971 | 9.605 | 9.847 | 8,087,557 | -0.12(-1.24%) |
Dec 04, 2018 | 10.14 | 10.17 | 9.959 | 9.971 | 4,377,410 | -0.19(-1.91%) |
Dec 03, 2018 | 10.12 | 10.22 | 10.08 | 10.16 | 3,252,994 | +0.12(+1.23%) |
Nov 30, 2018 | 10.04 | 10.08 | 10.02 | 10.04 | 1,924,058 | +0.01(+0.12%) |
Nov 29, 2018 | 10.09 | 10.10 | 10.02 | 10.03 | 2,008,424 | -0.04(-0.41%) |
Nov 28, 2018 | 9.988 | 10.07 | 9.959 | 10.07 | 2,090,875 | +0.12(+1.18%) |
Nov 27, 2018 | 9.982 | 10.01 | 9.923 | 9.953 | 2,878,189 | -0.02(-0.24%) |
Nov 26, 2018 | 10.06 | 10.12 | 9.976 | 9.976 | 2,720,324 | -0.03(-0.29%) |
Nov 23, 2018 | 9.971 | 10.04 | 9.941 | 10.01 | 1,050,612 | -0.01(-0.12%) |
Nov 21, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.18(+1.80%) | |
Nov 20, 2018 | 10.06 | 10.10 | 9.835 | 9.841 | 5,276,956 | -0.28(-2.79%) |
Nov 19, 2018 | 10.15 | 10.19 | 10.10 | 10.12 | 2,495,141 | -0.02(-0.23%) |
Nov 16, 2018 | 10.16 | 10.23 | 10.14 | 10.15 | 2,516,820 | -0.03(-0.29%) |
Nov 15, 2018 | 10.06 | 10.20 | 10.06 | 10.18 | 3,398,073 | +0.11(+1.05%) |
Nov 14, 2018 | 10.27 | 10.28 | 10.06 | 10.07 | 5,218,734 | -0.19(-1.89%) |
Nov 13, 2018 | 10.24 | 10.33 | 10.24 | 10.27 | 3,096,781 | +0.07(+0.69%) |
Nov 12, 2018 | 10.37 | 10.39 | 10.19 | 10.19 | 3,569,031 | -0.17(-1.59%) |
Nov 09, 2018 | 10.34 | 10.37 | 10.28 | 10.36 | 3,497,007 | +0.02(+0.23%) |
Nov 08, 2018 | 10.31 | 10.37 | 10.30 | 10.34 | 2,147,291 | +0.02(+0.23%) |
Nov 07, 2018 | 10.29 | 10.34 | 10.27 | 10.31 | 4,621,955 | +0.04(+0.40%) |
Nov 06, 2018 | 10.24 | 10.29 | 10.22 | 10.27 | 3,696,168 | +0.06(+0.64%) |
Nov 05, 2018 | 10.13 | 10.27 | 10.13 | 10.21 | 3,089,403 | +0.10(+0.99%) |
Nov 02, 2018 | 10.19 | 10.27 | 10.09 | 10.11 | 4,516,734 | -0.05(-0.52%) |
Nov 01, 2018 | 10.14 | 10.22 | 10.05 | 10.16 | 4,948,595 | +0.05(+0.47%) |
Oct 31, 2018 | 9.847 | 10.14 | 9.758 | 10.11 | 7,678,547 | +0.52(+5.47%) |
Oct 30, 2018 | 9.611 | 9.664 | 9.505 | 9.588 | 2,862,831 | +0.00(+0.00%) |
Oct 29, 2018 | 9.558 | 9.729 | 9.546 | 9.588 | 3,350,116 | +0.09(+0.93%) |
Oct 26, 2018 | 9.464 | 9.529 | 9.411 | 9.499 | 3,958,082 | +0.01(+0.06%) |
Oct 25, 2018 | 9.499 | 9.534 | 9.464 | 9.493 | 2,873,633 | +0.04(+0.37%) |
Oct 24, 2018 | 9.505 | 9.546 | 9.458 | 9.458 | 3,275,187 | -0.05(-0.50%) |
Oct 23, 2018 | 9.546 | 9.570 | 9.458 | 9.505 | 2,853,589 | -0.07(-0.74%) |
Oct 22, 2018 | 9.593 | 9.635 | 9.570 | 9.576 | 2,220,520 | -0.01(-0.06%) |
Oct 19, 2018 | 9.652 | 9.670 | 9.570 | 9.582 | 1,839,547 | -0.05(-0.49%) |
Oct 18, 2018 | 9.723 | 9.723 | 9.582 | 9.629 | 2,592,401 | -0.08(-0.85%) |
Oct 17, 2018 | 9.729 | 9.782 | 9.688 | 9.711 | 2,372,258 | -0.03(-0.30%) |
Oct 16, 2018 | 9.676 | 9.747 | 9.652 | 9.741 | 1,850,907 | +0.09(+0.92%) |
Oct 15, 2018 | 9.641 | 9.694 | 9.605 | 9.652 | 2,140,787 | +0.01(+0.06%) |
Oct 12, 2018 | 9.723 | 9.764 | 9.605 | 9.646 | 4,008,822 | -0.01(-0.06%) |
Oct 11, 2018 | 9.758 | 9.782 | 9.646 | 9.652 | 4,929,477 | -0.13(-1.33%) |
Oct 10, 2018 | 9.918 | 9.947 | 9.782 | 9.782 | 3,534,548 | -0.14(-1.37%) |
Oct 09, 2018 | 9.811 | 9.923 | 9.770 | 9.918 | 2,771,385 | +0.09(+0.90%) |
Oct 08, 2018 | 9.870 | 9.900 | 9.776 | 9.829 | 2,652,483 | -0.06(-0.66%) |
Oct 05, 2018 | 9.935 | 10.00 | 9.870 | 9.894 | 3,183,401 | -0.04(-0.42%) |
Oct 04, 2018 | 10.09 | 10.11 | 9.929 | 9.935 | 5,274,955 | -0.17(-1.69%) |
Oct 03, 2018 | 10.09 | 10.12 | 10.04 | 10.11 | 2,208,981 | +0.04(+0.41%) |
Oct 02, 2018 | 10.12 | 10.14 | 10.04 | 10.06 | 3,005,389 | -0.08(-0.76%) |
Oct 01, 2018 | 10.14 | 10.22 | 10.11 | 10.14 | 4,107,387 | +0.01(+0.12%) |
Sep 28, 2018 | 10.27 | 10.27 | 10.12 | 10.13 | 5,124,939 | -0.09(-0.92%) |
Sep 27, 2018 | 10.24 | 10.24 | 10.18 | 10.22 | 2,975,193 | +0.01(+0.06%) |
Sep 26, 2018 | 10.24 | 10.27 | 10.21 | 10.22 | 2,329,495 | +0.00(+0.00%) |
Sep 25, 2018 | 10.25 | 10.25 | 10.21 | 10.22 | 2,680,343 | -0.02(-0.23%) |
Sep 24, 2018 | 10.21 | 10.25 | 10.19 | 10.24 | 2,542,438 | +0.03(+0.29%) |
Sep 21, 2018 | 10.19 | 10.24 | 10.14 | 10.21 | 2,842,135 | +0.04(+0.35%) |
Sep 20, 2018 | 10.12 | 10.18 | 10.08 | 10.18 | 2,303,906 | +0.08(+0.76%) |
Sep 19, 2018 | 10.16 | 10.19 | 10.08 | 10.10 | 3,114,800 | -0.06(-0.64%) |
Sep 18, 2018 | 10.16 | 10.19 | 10.14 | 10.16 | 2,352,689 | -0.02(-0.23%) |
Sep 17, 2018 | 10.21 | 10.21 | 10.12 | 10.19 | 2,700,853 | -0.02(-0.23%) |
Sep 14, 2018 | 10.11 | 10.21 | 10.10 | 10.21 | 3,286,749 | +0.09(+0.87%) |
Sep 13, 2018 | 10.05 | 10.16 | 10.05 | 10.12 | 3,767,583 | +0.11(+1.12%) |
Sep 12, 2018 | 10.05 | 10.05 | 9.948 | 10.01 | 4,022,770 | -0.01(-0.11%) |
Sep 11, 2018 | 10.08 | 10.08 | 10.02 | 10.02 | 2,489,793 | -0.04(-0.40%) |
Sep 10, 2018 | 10.06 | 10.09 | 10.05 | 10.06 | 2,477,297 | +0.01(+0.11%) |
Sep 07, 2018 | 10.08 | 10.09 | 10.05 | 10.05 | 2,433,980 | -0.02(-0.17%) |
Sep 06, 2018 | 10.04 | 10.10 | 10.00 | 10.07 | 3,544,885 | +0.03(+0.29%) |
Sep 05, 2018 | 10.08 | 10.10 | 10.03 | 10.04 | 3,252,425 | -0.05(-0.46%) |
Sep 04, 2018 | 10.08 | 10.13 | 10.06 | 10.09 | 3,112,002 | +0.03(+0.29%) |
Aug 31, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.06 | 10.03 | 10.05 | 1,651,982 | +0.01(+0.12%) |
Aug 29, 2018 | 10.04 | 10.07 | 10.03 | 10.03 | 2,289,584 | -0.03(-0.29%) |
Aug 28, 2018 | 10.06 | 10.08 | 10.05 | 10.06 | 2,179,974 | +0.01(+0.11%) |
Aug 27, 2018 | 10.02 | 10.05 | 9.995 | 10.05 | 3,480,135 | +0.03(+0.29%) |
Aug 24, 2018 | 10.02 | 10.03 | 10.00 | 10.02 | 3,373,652 | +0.02(+0.17%) |
Aug 23, 2018 | 10.00 | 10.02 | 9.969 | 10.01 | 1,946,986 | +0.03(+0.35%) |
Aug 22, 2018 | 10.01 | 10.02 | 9.966 | 9.971 | 1,967,337 | -0.02(-0.23%) |
Aug 21, 2018 | 9.995 | 10.02 | 9.954 | 9.995 | 2,083,187 | +0.02(+0.23%) |
Aug 20, 2018 | 10.00 | 10.02 | 9.928 | 9.971 | 2,861,349 | -0.02(-0.23%) |
Aug 17, 2018 | 10.01 | 10.02 | 9.960 | 9.995 | 3,484,753 | -0.02(-0.23%) |
Aug 16, 2018 | 10.02 | 10.03 | 10.01 | 10.02 | 1,520,785 | +0.00(+0.00%) |
Aug 15, 2018 | 10.01 | 10.02 | 9.966 | 10.02 | 3,004,623 | +0.02(+0.23%) |
Aug 14, 2018 | 10.00 | 10.02 | 9.983 | 9.995 | 1,991,850 | +0.00(+0.00%) |
Aug 13, 2018 | 9.995 | 10.04 | 9.966 | 9.995 | 1,939,726 | +0.00(+0.00%) |
Aug 10, 2018 | 10.01 | 10.03 | 9.966 | 9.995 | 1,882,988 | +0.00(+0.00%) |
Aug 09, 2018 | 10.01 | 10.03 | 9.989 | 9.995 | 1,716,707 | -0.01(-0.06%) |
Aug 08, 2018 | 10.01 | 10.03 | 9.989 | 10.00 | 1,725,971 | -0.03(-0.29%) |
Aug 07, 2018 | 10.05 | 10.06 | 9.995 | 10.03 | 1,955,930 | +0.02(+0.17%) |
Aug 06, 2018 | 9.989 | 10.05 | 9.966 | 10.01 | 1,750,724 | +0.05(+0.52%) |
Aug 03, 2018 | 9.925 | 9.977 | 9.891 | 9.960 | 2,344,405 | +0.03(+0.29%) |
Aug 02, 2018 | 9.868 | 9.977 | 9.845 | 9.931 | 2,560,722 | +0.02(+0.23%) |
Aug 01, 2018 | 9.764 | 9.925 | 9.655 | 9.908 | 4,151,396 | +0.20(+2.08%) |
Jul 31, 2018 | 9.666 | 9.724 | 9.620 | 9.706 | 2,624,777 | +0.04(+0.42%) |
Jul 30, 2018 | 9.706 | 9.730 | 9.655 | 9.666 | 3,243,587 | -0.03(-0.36%) |
Jul 27, 2018 | 9.735 | 9.793 | 9.695 | 9.701 | 2,187,822 | -0.02(-0.24%) |
Jul 26, 2018 | 9.741 | 9.753 | 9.698 | 9.724 | 2,907,281 | -0.01(-0.12%) |
Jul 25, 2018 | 9.730 | 9.770 | 9.712 | 9.735 | 2,015,700 | +0.02(+0.18%) |
Jul 24, 2018 | 9.770 | 9.770 | 9.689 | 9.718 | 1,737,958 | +0.00(+0.00%) |
Jul 23, 2018 | 9.764 | 9.822 | 9.706 | 9.718 | 2,345,629 | -0.01(-0.06%) |
Jul 20, 2018 | 9.741 | 9.776 | 9.706 | 9.724 | 1,371,276 | -0.01(-0.12%) |
Jul 19, 2018 | 9.753 | 9.787 | 9.724 | 9.735 | 2,360,077 | -0.03(-0.30%) |
Jul 18, 2018 | 9.660 | 9.776 | 9.655 | 9.764 | 2,076,756 | +0.11(+1.13%) |
Jul 17, 2018 | 9.545 | 9.678 | 9.545 | 9.655 | 2,015,416 | +0.05(+0.54%) |
Jul 16, 2018 | 9.545 | 9.609 | 9.522 | 9.603 | 1,849,351 | +0.07(+0.79%) |
Jul 13, 2018 | 9.539 | 9.551 | 9.494 | 9.528 | 1,353,689 | -0.01(-0.06%) |
Jul 12, 2018 | 9.586 | 9.591 | 9.528 | 9.534 | 2,038,334 | -0.04(-0.42%) |
Jul 11, 2018 | 9.557 | 9.603 | 9.554 | 9.574 | 2,848,363 | +0.01(+0.12%) |
Jul 10, 2018 | 9.557 | 9.574 | 9.539 | 9.562 | 3,707,776 | +0.02(+0.18%) |
Jul 09, 2018 | 9.557 | 9.557 | 9.534 | 9.545 | 3,391,360 | +0.04(+0.42%) |
Jul 06, 2018 | 9.493 | 9.525 | 9.488 | 9.505 | 3,264,761 | +0.01(+0.06%) |
Jul 05, 2018 | 9.505 | 9.511 | 9.459 | 9.499 | 2,264,600 | +0.02(+0.24%) |
Jul 03, 2018 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.476 | 9.499 | 9.401 | 9.476 | 5,495,791 | +0.00(+0.00%) |
Jun 29, 2018 | 9.586 | 9.465 | 9.476 | 6,243,317 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.499 | 9.508 | 9.395 | 9.476 | 3,610,860 | -0.02(-0.24%) |
Jun 27, 2018 | 9.574 | 9.629 | 9.493 | 9.499 | 6,179,280 | -0.07(-0.72%) |
Jun 26, 2018 | 9.586 | 9.620 | 9.557 | 9.568 | 2,359,154 | -0.01(-0.06%) |
Jun 25, 2018 | 9.539 | 9.666 | 9.539 | 9.574 | 3,599,368 | +0.03(+0.36%) |
Jun 22, 2018 | 9.672 | 9.689 | 9.534 | 9.539 | 5,098,640 | -0.12(-1.19%) |
Jun 21, 2018 | 9.660 | 9.672 | 9.591 | 9.655 | 2,690,457 | +0.00(+0.00%) |
Jun 20, 2018 | 9.660 | 9.666 | 9.632 | 9.655 | 1,888,934 | +0.01(+0.12%) |
Jun 19, 2018 | 9.637 | 9.660 | 9.614 | 9.643 | 1,845,568 | +0.01(+0.06%) |
Jun 18, 2018 | 9.643 | 9.695 | 9.626 | 9.637 | 2,049,390 | -0.01(-0.06%) |
Jun 15, 2018 | 9.660 | 9.643 | 9.643 | 2,470,517 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.516 | 9.686 | 9.511 | 9.643 | 4,029,749 | +0.13(+1.39%) |
Jun 13, 2018 | 9.528 | 9.539 | 9.421 | 9.511 | 3,844,218 | -0.01(-0.12%) |
Jun 12, 2018 | 9.584 | 9.606 | 9.511 | 9.522 | 3,646,746 | -0.05(-0.53%) |
Jun 11, 2018 | 9.623 | 9.634 | 9.573 | 9.573 | 2,793,982 | -0.05(-0.53%) |
Jun 08, 2018 | 9.595 | 9.623 | 9.587 | 9.623 | 3,253,936 | +0.01(+0.12%) |
Jun 07, 2018 | 9.544 | 9.621 | 9.511 | 9.612 | 5,240,864 | +0.05(+0.47%) |
Jun 06, 2018 | 9.533 | 9.567 | 9.488 | 9.567 | 2,270,911 | +0.03(+0.35%) |
Jun 05, 2018 | 9.556 | 9.561 | 9.471 | 9.533 | 3,189,580 | -0.03(-0.29%) |
Jun 04, 2018 | 9.544 | 9.567 | 9.499 | 9.561 | 6,275,020 | +0.03(+0.30%) |
Jun 01, 2018 | 9.511 | 9.533 | 9.505 | 9.533 | 4,514,412 | +0.03(+0.30%) |
May 31, 2018 | 9.488 | 9.511 | 9.466 | 9.505 | 3,726,661 | +0.04(+0.42%) |
May 30, 2018 | 9.432 | 9.494 | 9.412 | 9.466 | 3,465,310 | +0.04(+0.42%) |
May 29, 2018 | 9.426 | 9.454 | 9.398 | 9.426 | 4,292,276 | +0.00(+0.00%) |
May 25, 2018 | 9.426 | 9.426 | 9.426 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.432 | 9.437 | 9.370 | 9.432 | 2,630,013 | +0.01(+0.06%) |
May 23, 2018 | 9.387 | 9.449 | 9.387 | 9.426 | 3,345,138 | +0.03(+0.36%) |
May 22, 2018 | 9.387 | 9.421 | 9.347 | 9.392 | 2,769,795 | +0.03(+0.36%) |
May 21, 2018 | 9.342 | 9.375 | 9.314 | 9.359 | 2,734,580 | +0.03(+0.36%) |
May 18, 2018 | 9.330 | 9.347 | 9.319 | 9.325 | 2,466,228 | -0.01(-0.06%) |
May 17, 2018 | 9.342 | 9.359 | 9.291 | 9.330 | 2,156,356 | +0.00(+0.00%) |
May 16, 2018 | 9.314 | 9.375 | 9.285 | 9.330 | 4,379,454 | +0.02(+0.18%) |
May 15, 2018 | 9.314 | 9.325 | 9.291 | 9.314 | 4,032,889 | -0.02(-0.18%) |
May 14, 2018 | 9.330 | 9.342 | 9.297 | 9.330 | 3,457,942 | -0.02(-0.18%) |
May 11, 2018 | 9.319 | 9.370 | 9.319 | 9.347 | 3,121,691 | +0.04(+0.42%) |
May 10, 2018 | 9.274 | 9.347 | 9.257 | 9.308 | 2,867,248 | +0.06(+0.61%) |
May 09, 2018 | 9.280 | 9.291 | 9.207 | 9.252 | 3,049,383 | -0.02(-0.18%) |
May 08, 2018 | 9.263 | 9.314 | 9.235 | 9.268 | 3,238,952 | +0.01(+0.12%) |
May 07, 2018 | 9.207 | 9.274 | 9.181 | 9.257 | 3,060,495 | +0.07(+0.80%) |
May 04, 2018 | 9.139 | 9.209 | 9.128 | 9.184 | 3,301,793 | +0.05(+0.49%) |
May 03, 2018 | 9.066 | 9.173 | 9.021 | 9.139 | 4,063,944 | +0.08(+0.93%) |
May 02, 2018 | 9.015 | 9.136 | 8.914 | 9.055 | 5,262,979 | +0.03(+0.37%) |
May 01, 2018 | 9.026 | 9.032 | 8.981 | 9.021 | 2,799,830 | -0.01(-0.12%) |
Apr 30, 2018 | 9.032 | 9.066 | 9.004 | 9.032 | 2,765,259 | +0.01(+0.06%) |
Apr 27, 2018 | 8.981 | 9.074 | 8.976 | 9.026 | 2,317,478 | +0.05(+0.56%) |
Apr 26, 2018 | 8.981 | 9.009 | 8.942 | 8.976 | 2,990,251 | +0.02(+0.25%) |
Apr 25, 2018 | 8.987 | 8.993 | 8.942 | 8.953 | 3,202,173 | -0.02(-0.25%) |
Apr 24, 2018 | 9.015 | 9.015 | 8.953 | 8.976 | 2,568,184 | -0.01(-0.06%) |
Apr 23, 2018 | 9.021 | 9.026 | 8.970 | 8.981 | 1,796,399 | -0.02(-0.19%) |
Apr 20, 2018 | 8.998 | 9.015 | 8.964 | 8.998 | 1,965,167 | +0.01(+0.06%) |
Apr 19, 2018 | 9.049 | 9.060 | 8.976 | 8.993 | 1,942,421 | -0.06(-0.62%) |
Apr 18, 2018 | 9.049 | 9.066 | 9.026 | 9.049 | 2,114,948 | +0.01(+0.06%) |
Apr 17, 2018 | 9.026 | 9.055 | 8.971 | 9.043 | 2,443,679 | +0.05(+0.53%) |
Apr 16, 2018 | 9.009 | 9.021 | 8.959 | 8.995 | 2,407,269 | +0.01(+0.06%) |
Apr 13, 2018 | 9.038 | 9.038 | 8.967 | 8.990 | 1,924,733 | -0.02(-0.22%) |
Apr 12, 2018 | 9.043 | 9.060 | 8.998 | 9.009 | 2,163,490 | -0.01(-0.12%) |
Apr 11, 2018 | 8.981 | 9.052 | 8.981 | 9.021 | 2,575,407 | +0.03(+0.38%) |
Apr 10, 2018 | 9.021 | 9.057 | 8.964 | 8.987 | 3,930,207 | +0.02(+0.25%) |
Apr 09, 2018 | 9.026 | 9.026 | 8.959 | 8.964 | 2,292,208 | -0.03(-0.38%) |
Apr 06, 2018 | 9.004 | 9.033 | 8.959 | 8.998 | 1,836,293 | -0.02(-0.25%) |
Apr 05, 2018 | 9.009 | 9.055 | 8.976 | 9.021 | 3,071,910 | +0.01(+0.12%) |
Apr 04, 2018 | 8.717 | 9.038 | 8.683 | 9.009 | 4,475,964 | +0.05(+0.57%) |
Apr 03, 2018 | 8.981 | 9.038 | 8.936 | 8.959 | 2,887,070 | -0.02(-0.19%) |
Apr 02, 2018 | 8.891 | 8.987 | 8.846 | 8.976 | 4,225,738 | +0.04(+0.44%) |
Mar 29, 2018 | 8.936 | 8.936 | 8.936 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.919 | 8.964 | 8.902 | 8.942 | 2,689,047 | +0.02(+0.19%) |
Mar 27, 2018 | 8.925 | 8.990 | 8.891 | 8.925 | 3,704,717 | -0.01(-0.06%) |
Mar 26, 2018 | 8.936 | 9.038 | 8.891 | 8.931 | 5,846,834 | +0.08(+0.95%) |
Mar 23, 2018 | 8.942 | 9.116 | 8.841 | 8.846 | 5,191,708 | -0.10(-1.07%) |
Mar 22, 2018 | 8.784 | 9.063 | 8.734 | 8.942 | 15,711,347 | +0.34(+3.99%) |
Mar 21, 2018 | 8.587 | 8.672 | 8.576 | 8.598 | 3,868,732 | +0.01(+0.13%) |
Mar 20, 2018 | 8.621 | 8.694 | 8.576 | 8.587 | 3,288,854 | -0.04(-0.46%) |
Mar 19, 2018 | 8.660 | 8.711 | 8.593 | 8.627 | 5,619,252 | -0.01(-0.13%) |
Mar 16, 2018 | 8.649 | 8.697 | 8.615 | 8.638 | 7,843,057 | +0.01(+0.07%) |
Mar 15, 2018 | 8.790 | 8.796 | 8.610 | 8.632 | 5,055,473 | -0.14(-1.60%) |
Mar 14, 2018 | 8.857 | 8.880 | 8.750 | 8.773 | 5,809,014 | -0.03(-0.32%) |
Mar 13, 2018 | 8.796 | 8.823 | 8.752 | 8.801 | 3,987,933 | +0.04(+0.44%) |
Mar 12, 2018 | 8.757 | 8.807 | 8.746 | 8.763 | 4,432,598 | +0.02(+0.25%) |
Mar 09, 2018 | 8.752 | 8.763 | 8.713 | 8.741 | 4,559,950 | +0.03(+0.38%) |
Mar 08, 2018 | 8.763 | 8.790 | 8.702 | 8.708 | 2,309,170 | -0.03(-0.38%) |
Mar 07, 2018 | 8.713 | 8.741 | 2,867,964 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.752 | 8.834 | 8.735 | 8.812 | 2,299,891 | +0.09(+1.01%) |
Mar 05, 2018 | 8.614 | 8.766 | 8.587 | 8.724 | 3,275,090 | +0.09(+1.02%) |
Mar 02, 2018 | 8.592 | 8.647 | 8.543 | 8.636 | 3,359,772 | +0.02(+0.19%) |