Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.345 | 9.379 | 9.305 | 9.379 | 4,656 | -0.10(-1.09%) |
Apr 29, 2019 | 9.443 | 9.511 | 9.443 | 9.482 | 6,796 | +0.00(+0.05%) |
Apr 26, 2019 | 9.364 | 9.483 | 9.364 | 9.477 | 509 | +0.09(+0.94%) |
Apr 25, 2019 | 9.315 | 9.389 | 9.315 | 9.389 | 1,251 | -0.05(-0.57%) |
Apr 24, 2019 | 9.434 | 9.460 | 9.430 | 9.443 | 2,927 | -0.10(-1.03%) |
Apr 23, 2019 | 9.452 | 9.541 | 9.452 | 9.541 | 1,367 | +0.02(+0.20%) |
Apr 22, 2019 | 9.521 | 9.551 | 9.511 | 9.521 | 5,795 | -0.03(-0.31%) |
Apr 18, 2019 | 9.540 | 9.570 | 9.540 | 9.550 | 1,835 | -0.03(-0.31%) |
Apr 17, 2019 | 9.531 | 9.583 | 9.531 | 9.580 | 2,424 | +0.08(+0.84%) |
Apr 16, 2019 | 9.443 | 9.501 | 9.443 | 9.501 | 3,635 | +0.06(+0.61%) |
Apr 15, 2019 | 9.384 | 9.443 | 9.384 | 9.443 | 3,290 | +0.05(+0.52%) |
Apr 12, 2019 | 9.384 | 9.423 | 9.384 | 9.394 | 1,325 | +0.06(+0.65%) |
Apr 11, 2019 | 9.333 | 9.333 | 9.333 | 9.333 | 201 | -0.08(-0.85%) |
Apr 10, 2019 | 9.423 | 9.423 | 9.398 | 9.413 | 1,360 | +0.04(+0.47%) |
Apr 09, 2019 | 9.413 | 9.413 | 9.364 | 9.369 | 470 | -0.07(-0.78%) |
Apr 08, 2019 | 9.454 | 9.454 | 9.413 | 9.443 | 1,035 | +0.08(+0.84%) |
Apr 05, 2019 | 9.325 | 9.364 | 9.325 | 9.364 | 2,549 | +0.07(+0.74%) |
Apr 04, 2019 | 9.246 | 9.295 | 9.237 | 9.295 | 1,464 | +0.06(+0.60%) |
Apr 03, 2019 | 9.286 | 9.286 | 9.240 | 9.240 | 590 | +0.08(+0.84%) |
Apr 02, 2019 | 9.227 | 9.227 | 9.129 | 9.163 | 4,801 | -0.06(-0.69%) |
Apr 01, 2019 | 9.207 | 9.266 | 9.173 | 9.227 | 21,592 | +0.15(+1.62%) |
Mar 29, 2019 | 9.129 | 9.129 | 9.080 | 9.080 | 1,631 | +0.08(+0.85%) |
Mar 28, 2019 | 9.040 | 9.040 | 8.990 | 9.003 | 1,389 | -0.02(-0.20%) |
Mar 27, 2019 | 9.011 | 9.021 | 8.992 | 9.021 | 1,194 | +0.03(+0.31%) |
Mar 26, 2019 | 8.992 | 8.993 | 8.942 | 8.993 | 3,285 | +0.01(+0.07%) |
Mar 25, 2019 | 8.957 | 9.010 | 8.933 | 8.987 | 6,954 | -0.03(-0.33%) |
Mar 22, 2019 | 9.237 | 9.237 | 9.011 | 9.016 | 5,405 | -0.23(-2.44%) |
Mar 21, 2019 | 9.217 | 9.242 | 9.197 | 9.242 | 2,207 | +0.04(+0.41%) |
Mar 20, 2019 | 9.150 | 9.305 | 9.099 | 9.204 | 4,359 | -0.11(-1.20%) |
Mar 19, 2019 | 9.266 | 9.364 | 9.266 | 9.316 | 3,313 | -0.02(-0.20%) |
Mar 18, 2019 | 9.345 | 9.374 | 9.335 | 9.335 | 6,445 | +0.02(+0.21%) |
Mar 15, 2019 | 9.315 | 9.315 | 9.305 | 9.315 | 18,255 | +0.07(+0.74%) |
Mar 14, 2019 | 9.266 | 9.266 | 9.237 | 9.246 | 1,457 | +0.01(+0.11%) |
Mar 13, 2019 | 9.168 | 9.237 | 9.164 | 9.237 | 10,542 | +0.09(+0.96%) |
Mar 12, 2019 | 9.099 | 9.148 | 9.099 | 9.148 | 499 | +0.09(+0.97%) |
Mar 11, 2019 | 9.039 | 9.060 | 9.039 | 9.060 | 381 | +0.04(+0.43%) |
Mar 08, 2019 | 9.060 | 9.060 | 8.967 | 9.021 | 815 | -0.05(-0.54%) |
Mar 07, 2019 | 9.217 | 9.217 | 9.070 | 9.070 | 4,160 | -0.20(-2.12%) |
Mar 06, 2019 | 9.315 | 9.345 | 9.266 | 9.266 | 5,485 | -0.05(-0.53%) |
Mar 05, 2019 | 9.384 | 9.384 | 9.305 | 9.315 | 3,909 | -0.01(-0.15%) |
Mar 04, 2019 | 9.325 | 9.384 | 9.295 | 9.329 | 17,746 | +0.05(+0.57%) |
Mar 01, 2019 | 9.286 | 9.286 | 9.237 | 9.276 | 1,325 | -0.01(-0.16%) |
Feb 28, 2019 | 9.335 | 9.355 | 9.276 | 9.291 | 1,874 | -0.13(-1.36%) |
Feb 27, 2019 | 9.443 | 9.443 | 9.403 | 9.419 | 3,077 | -0.06(-0.59%) |
Feb 26, 2019 | 9.531 | 9.531 | 9.472 | 9.474 | 3,233 | +0.00(+0.04%) |
Feb 25, 2019 | 9.394 | 9.501 | 9.394 | 9.471 | 5,577 | +0.05(+0.56%) |
Feb 22, 2019 | 9.452 | 9.452 | 9.384 | 9.418 | 2,243 | +0.02(+0.22%) |
Feb 21, 2019 | 9.423 | 9.452 | 9.398 | 9.398 | 10,254 | -0.02(-0.22%) |
Feb 20, 2019 | 9.403 | 9.424 | 9.394 | 9.418 | 3,624 | +0.10(+1.05%) |
Feb 19, 2019 | 9.286 | 9.335 | 9.178 | 9.320 | 9,490 | +0.11(+1.22%) |
Feb 15, 2019 | 9.217 | 9.227 | 9.207 | 9.207 | 1,529 | +0.02(+0.27%) |
Feb 14, 2019 | 9.099 | 9.183 | 9.099 | 9.183 | 6,340 | +0.04(+0.43%) |
Feb 13, 2019 | 9.080 | 9.148 | 9.080 | 9.143 | 2,957 | +0.03(+0.36%) |
Feb 12, 2019 | 9.011 | 9.111 | 8.987 | 9.111 | 12,831 | +0.09(+0.99%) |
Feb 11, 2019 | 9.021 | 9.021 | 9.021 | 9.021 | 139 | -0.03(-0.38%) |
Feb 08, 2019 | 9.029 | 9.055 | 9.026 | 9.055 | 1,529 | -0.09(-0.97%) |
Feb 07, 2019 | 9.217 | 9.217 | 9.094 | 9.143 | 3,547 | -0.15(-1.62%) |
Feb 06, 2019 | 9.306 | 9.354 | 9.294 | 9.294 | 3,426 | -0.04(-0.46%) |
Feb 05, 2019 | 9.286 | 9.338 | 9.286 | 9.338 | 1,905 | +0.07(+0.72%) |
Feb 04, 2019 | 9.188 | 9.286 | 9.188 | 9.270 | 2,329 | +0.08(+0.85%) |
Feb 01, 2019 | 9.240 | 9.240 | 9.171 | 9.193 | 611 | -0.07(-0.79%) |
Jan 31, 2019 | 9.252 | 9.266 | 9.252 | 9.266 | 2,274 | -0.01(-0.11%) |
Jan 30, 2019 | 9.214 | 9.276 | 9.214 | 9.276 | 5,154 | +0.07(+0.75%) |
Jan 29, 2019 | 9.256 | 9.266 | 9.207 | 9.207 | 772 | +0.02(+0.21%) |
Jan 28, 2019 | 9.178 | 9.207 | 9.158 | 9.188 | 6,021 | -0.05(-0.58%) |
Jan 25, 2019 | 9.242 | 9.242 | 9.242 | 9.242 | 101 | +0.15(+1.67%) |
Jan 24, 2019 | 9.070 | 9.090 | 9.070 | 9.090 | 312 | -0.02(-0.22%) |
Jan 23, 2019 | 9.130 | 9.130 | 9.060 | 9.109 | 2,676 | +0.01(+0.16%) |
Jan 22, 2019 | 9.217 | 9.217 | 9.094 | 9.094 | 994 | -0.21(-2.27%) |
Jan 18, 2019 | 9.295 | 9.305 | 9.295 | 9.305 | 1,835 | +0.10(+1.04%) |
Jan 17, 2019 | 9.168 | 9.209 | 9.168 | 9.209 | 1,647 | +0.08(+0.83%) |
Jan 16, 2019 | 9.119 | 9.134 | 9.119 | 9.134 | 295 | +0.00(+0.05%) |
Jan 15, 2019 | 9.153 | 9.153 | 9.099 | 9.129 | 1,037 | -0.01(-0.16%) |
Jan 14, 2019 | 9.137 | 9.154 | 9.119 | 9.143 | 1,984 | -0.05(-0.59%) |
Jan 11, 2019 | 9.246 | 9.246 | 9.193 | 9.197 | 203 | -0.07(-0.74%) |
Jan 10, 2019 | 9.129 | 9.266 | 9.129 | 9.266 | 1,556 | +0.07(+0.80%) |
Jan 09, 2019 | 9.158 | 9.195 | 9.148 | 9.193 | 842 | +0.07(+0.75%) |
Jan 08, 2019 | 9.083 | 9.124 | 9.064 | 9.124 | 1,073 | +0.10(+1.15%) |
Jan 07, 2019 | 8.992 | 9.043 | 8.992 | 9.020 | 656 | +0.11(+1.26%) |
Jan 04, 2019 | 8.795 | 8.939 | 8.795 | 8.908 | 2,447 | +0.34(+4.01%) |
Jan 03, 2019 | 8.589 | 8.589 | 8.565 | 8.565 | 269 | -0.12(-1.41%) |
Jan 02, 2019 | 8.678 | 8.708 | 8.668 | 8.688 | 6,978 | -0.01(-0.11%) |
Dec 31, 2018 | 8.609 | 8.717 | 8.609 | 8.697 | 3,263 | +0.03(+0.34%) |
Dec 28, 2018 | 8.776 | 8.776 | 8.609 | 8.668 | 1,733 | -0.01(-0.15%) |
Dec 27, 2018 | 8.491 | 8.697 | 8.447 | 8.681 | 75,804 | +0.11(+1.32%) |
Dec 26, 2018 | 8.399 | 8.568 | 8.341 | 8.568 | 4,336 | +0.25(+2.96%) |
Dec 24, 2018 | 8.418 | 8.418 | 8.264 | 8.322 | 3,426 | -0.11(-1.31%) |
Dec 21, 2018 | 8.427 | 8.505 | 8.413 | 8.432 | 2,491 | -0.06(-0.68%) |
Dec 20, 2018 | 8.610 | 8.610 | 8.466 | 8.490 | 785 | -0.13(-1.45%) |
Dec 19, 2018 | 8.811 | 8.811 | 8.583 | 8.615 | 1,223 | -0.13(-1.48%) |
Dec 18, 2018 | 8.774 | 8.774 | 8.745 | 8.745 | 1,756 | -0.00(-0.01%) |
Dec 17, 2018 | 8.842 | 8.871 | 8.688 | 8.746 | 8,974 | -0.12(-1.35%) |
Dec 14, 2018 | 8.875 | 8.875 | 8.842 | 8.866 | 36,235 | -0.10(-1.07%) |
Dec 13, 2018 | 8.976 | 9.025 | 8.938 | 8.962 | 3,756 | -0.02(-0.28%) |
Dec 12, 2018 | 9.045 | 9.045 | 8.987 | 8.987 | 511 | -0.01(-0.15%) |
Dec 11, 2018 | 8.976 | 9.005 | 8.976 | 9.001 | 1,026 | +0.00(+0.00%) |
Dec 10, 2018 | 9.015 | 9.025 | 8.928 | 9.001 | 10,435 | -0.11(-1.22%) |
Dec 07, 2018 | 9.198 | 9.198 | 9.111 | 9.111 | 830 | -0.07(-0.73%) |
Dec 06, 2018 | 9.201 | 9.201 | 9.140 | 9.179 | 1,389 | -0.18(-1.95%) |
Dec 04, 2018 | 9.554 | 9.554 | 9.323 | 9.362 | 2,699 | -0.20(-2.11%) |
Dec 03, 2018 | 9.477 | 9.564 | 9.477 | 9.564 | 3,223 | +0.16(+1.74%) |
Nov 30, 2018 | 9.400 | 9.400 | 9.400 | 9.400 | 103 | -0.00(-0.02%) |
Nov 29, 2018 | 9.362 | 9.440 | 9.362 | 9.402 | 1,401 | +0.03(+0.33%) |
Nov 28, 2018 | 9.304 | 9.371 | 9.304 | 9.371 | 2,073 | +0.13(+1.35%) |
Nov 27, 2018 | 9.286 | 9.286 | 9.246 | 9.246 | 1,474 | -0.12(-1.23%) |
Nov 26, 2018 | 9.362 | 9.362 | 9.362 | 9.362 | 2,603 | +0.02(+0.21%) |
Nov 23, 2018 | 9.342 | 9.342 | 9.342 | 9.342 | 103 | +0.00(+0.00%) |
Nov 21, 2018 | 9.342 | 9.342 | 9.342 | 0 | +0.10(+1.04%) | |
Nov 20, 2018 | 9.314 | 9.314 | 9.246 | 9.246 | 816 | -0.31(-3.28%) |
Nov 19, 2018 | 9.559 | 9.559 | 9.559 | 9.559 | 317 | -0.14(-1.44%) |
Nov 16, 2018 | 9.718 | 9.718 | 9.680 | 9.699 | 4,049 | -0.02(-0.20%) |
Nov 15, 2018 | 9.617 | 9.718 | 9.617 | 9.718 | 3,892 | +0.11(+1.10%) |
Nov 14, 2018 | 9.580 | 9.612 | 9.580 | 9.612 | 629 | -0.17(-1.77%) |
Nov 13, 2018 | 9.785 | 9.843 | 9.785 | 9.785 | 2,397 | -0.02(-0.23%) |
Nov 12, 2018 | 9.843 | 9.863 | 9.808 | 9.808 | 1,725 | -0.12(-1.23%) |
Nov 09, 2018 | 9.949 | 9.959 | 9.920 | 9.930 | 19,934 | -0.24(-2.33%) |
Nov 08, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 103 | -0.02(-0.23%) |
Nov 07, 2018 | 10.09 | 10.19 | 10.09 | 10.19 | 14,073 | +0.26(+2.62%) |
Nov 06, 2018 | 9.863 | 9.930 | 9.863 | 9.930 | 694 | +0.16(+1.68%) |
Nov 05, 2018 | 9.766 | 9.766 | 9.766 | 9.766 | 21 | +0.00(+0.00%) |
Nov 02, 2018 | 9.757 | 9.766 | 9.737 | 9.766 | 13,705 | +0.06(+0.63%) |
Nov 01, 2018 | 9.477 | 9.708 | 9.477 | 9.705 | 4,105 | +0.25(+2.62%) |
Oct 31, 2018 | 9.400 | 9.458 | 9.400 | 9.458 | 2,716 | +0.31(+3.37%) |
Oct 30, 2018 | 9.102 | 9.212 | 9.102 | 9.150 | 1,690 | +0.05(+0.53%) |
Oct 29, 2018 | 9.285 | 9.285 | 9.102 | 9.102 | 977 | -0.03(-0.32%) |
Oct 26, 2018 | 9.073 | 9.217 | 9.005 | 9.131 | 5,502 | -0.05(-0.52%) |
Oct 25, 2018 | 9.208 | 9.246 | 9.150 | 9.179 | 6,677 | -0.08(-0.90%) |
Oct 24, 2018 | 9.400 | 9.400 | 9.262 | 9.262 | 1,378 | -0.24(-2.56%) |
Oct 23, 2018 | 9.622 | 9.622 | 9.439 | 9.506 | 3,241 | -0.48(-4.82%) |
Oct 22, 2018 | 9.988 | 9.988 | 9.988 | 9.988 | 291 | +0.13(+1.37%) |
Oct 19, 2018 | 9.901 | 9.901 | 9.853 | 9.853 | 4,256 | +0.02(+0.19%) |
Oct 18, 2018 | 10.02 | 10.02 | 9.835 | 9.835 | 6,075 | -0.23(-2.29%) |
Oct 17, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 547 | -0.04(-0.38%) |
Oct 16, 2018 | 10.04 | 10.10 | 10.04 | 10.10 | 5,141 | +0.13(+1.29%) |
Oct 15, 2018 | 9.940 | 9.975 | 9.940 | 9.975 | 1,186 | +0.05(+0.45%) |
Oct 12, 2018 | 9.968 | 9.968 | 9.920 | 9.930 | 2,180 | +0.11(+1.08%) |
Oct 11, 2018 | 9.888 | 9.888 | 9.814 | 9.824 | 13,562 | -0.16(-1.59%) |
Oct 10, 2018 | 10.21 | 10.21 | 9.983 | 9.983 | 9,868 | -0.29(-2.79%) |
Oct 09, 2018 | 10.26 | 10.29 | 10.26 | 10.27 | 2,552 | -0.08(-0.82%) |
Oct 08, 2018 | 10.33 | 10.35 | 10.23 | 10.35 | 6,146 | +0.00(+0.00%) |
Oct 05, 2018 | 10.36 | 10.44 | 10.31 | 10.35 | 2,699 | -0.02(-0.19%) |
Oct 04, 2018 | 10.43 | 10.45 | 10.36 | 10.37 | 5,292 | -0.11(-1.01%) |
Oct 03, 2018 | 10.50 | 10.52 | 10.47 | 10.48 | 14,017 | +0.02(+0.15%) |
Oct 02, 2018 | 10.47 | 10.47 | 10.46 | 10.46 | 2,364 | -0.01(-0.06%) |
Oct 01, 2018 | 10.47 | 10.49 | 10.45 | 10.47 | 10,955 | +0.06(+0.56%) |
Sep 28, 2018 | 10.44 | 10.49 | 10.41 | 10.41 | 22,841 | -0.03(-0.33%) |
Sep 27, 2018 | 10.50 | 10.50 | 10.45 | 10.45 | 26,304 | -0.04(-0.39%) |
Sep 26, 2018 | 10.55 | 10.55 | 10.49 | 10.49 | 6,445 | -0.03(-0.29%) |
Sep 25, 2018 | 10.51 | 10.52 | 10.48 | 10.52 | 1,799 | +0.05(+0.46%) |
Sep 24, 2018 | 10.60 | 10.60 | 10.47 | 10.47 | 17,147 | -0.06(-0.54%) |
Sep 21, 2018 | 10.56 | 10.56 | 10.52 | 10.53 | 6,229 | -0.00(-0.01%) |
Sep 20, 2018 | 10.50 | 10.59 | 10.50 | 10.53 | 11,449 | +0.04(+0.38%) |
Sep 19, 2018 | 10.48 | 10.49 | 10.45 | 10.49 | 4,158 | +0.01(+0.13%) |
Sep 18, 2018 | 10.46 | 10.48 | 10.44 | 10.47 | 12,338 | +0.05(+0.45%) |
Sep 17, 2018 | 10.40 | 10.46 | 10.40 | 10.43 | 3,502 | +0.15(+1.45%) |
Sep 14, 2018 | 10.28 | 10.28 | 10.28 | 10.28 | 103 | +0.00(+0.00%) |
Sep 13, 2018 | 10.32 | 10.34 | 10.28 | 10.28 | 8,847 | +0.02(+0.18%) |
Sep 12, 2018 | 10.22 | 10.30 | 10.22 | 10.26 | 2,015 | +0.14(+1.35%) |
Sep 11, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 77 | +0.00(+0.00%) |
Sep 10, 2018 | 10.13 | 10.13 | 10.12 | 10.12 | 1,544 | +0.09(+0.85%) |
Sep 07, 2018 | 10.11 | 10.11 | 10.03 | 10.04 | 5,295 | -0.13(-1.23%) |
Sep 06, 2018 | 10.25 | 10.25 | 10.12 | 10.16 | 1,443 | -0.13(-1.31%) |
Sep 05, 2018 | 10.25 | 10.30 | 10.25 | 10.30 | 1,812 | +0.00(+0.00%) |
Sep 04, 2018 | 10.30 | 10.30 | 10.30 | 10.30 | 183 | -0.13(-1.20%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 10.46 | 10.48 | 10.41 | 10.41 | 7,230 | -0.12(-1.10%) |
Aug 29, 2018 | 10.46 | 10.53 | 10.46 | 10.53 | 3,875 | +0.12(+1.11%) |
Aug 28, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 174 | +0.04(+0.37%) |
Aug 27, 2018 | 10.35 | 10.40 | 10.35 | 10.37 | 2,642 | +0.18(+1.80%) |
Aug 24, 2018 | 10.14 | 10.25 | 10.14 | 10.19 | 1,868 | +0.07(+0.73%) |
Aug 23, 2018 | 10.11 | 10.12 | 10.11 | 10.12 | 222 | -0.05(-0.52%) |
Aug 22, 2018 | 10.13 | 10.17 | 10.13 | 10.17 | 1,310 | +0.01(+0.14%) |
Aug 21, 2018 | 10.16 | 10.17 | 10.15 | 10.15 | 1,601 | +0.08(+0.76%) |
Aug 20, 2018 | 10.06 | 10.08 | 10.06 | 10.08 | 546 | +0.07(+0.70%) |
Aug 17, 2018 | 9.978 | 10.04 | 9.968 | 10.01 | 5,399 | +0.04(+0.39%) |
Aug 16, 2018 | 9.949 | 9.984 | 9.949 | 9.968 | 1,929 | +0.10(+0.97%) |
Aug 15, 2018 | 10.02 | 10.02 | 9.814 | 9.873 | 5,862 | -0.13(-1.34%) |
Aug 14, 2018 | 9.988 | 10.02 | 9.988 | 10.01 | 2,555 | +0.03(+0.29%) |
Aug 13, 2018 | 9.986 | 9.997 | 9.950 | 9.978 | 4,511 | -0.19(-1.89%) |
Aug 10, 2018 | 10.34 | 10.34 | 10.17 | 10.17 | 8,202 | -0.26(-2.47%) |
Aug 09, 2018 | 10.39 | 10.46 | 10.39 | 10.43 | 470 | +0.02(+0.16%) |
Aug 08, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 132 | -0.01(-0.11%) |
Aug 07, 2018 | 10.42 | 10.42 | 26 | +0.00(+0.00%) | ||
Aug 06, 2018 | 10.44 | 10.44 | 10.42 | 10.42 | 1,143 | -0.02(-0.17%) |
Aug 03, 2018 | 10.40 | 10.45 | 10.40 | 10.44 | 3,114 | +0.06(+0.56%) |
Aug 02, 2018 | 10.25 | 10.39 | 10.25 | 10.38 | 17,097 | +0.13(+1.23%) |
Aug 01, 2018 | 10.17 | 10.26 | 10.17 | 10.26 | 2,071 | +0.02(+0.18%) |
Jul 31, 2018 | 10.19 | 10.29 | 10.19 | 10.24 | 6,383 | +0.05(+0.47%) |
Jul 30, 2018 | 10.18 | 10.19 | 10.13 | 10.19 | 1,012 | +0.07(+0.66%) |
Jul 27, 2018 | 10.16 | 10.16 | 10.12 | 10.12 | 2,491 | +0.02(+0.19%) |
Jul 26, 2018 | 10.02 | 10.10 | 10.02 | 10.10 | 3,636 | +0.05(+0.48%) |
Jul 25, 2018 | 10.05 | 10.06 | 10.04 | 10.06 | 1,971 | +0.01(+0.10%) |
Jul 24, 2018 | 10.03 | 10.11 | 10.03 | 10.05 | 17,597 | -0.02(-0.24%) |
Jul 20, 2018 | 10.07 | 10.07 | 10.07 | 84 | +0.05(+0.53%) | |
Jul 19, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 1,039 | -0.05(-0.48%) |
Jul 17, 2018 | 10.06 | 10.06 | 10.06 | 39 | +0.07(+0.67%) | |
Jul 16, 2018 | 9.959 | 9.997 | 9.959 | 9.997 | 6,852 | +0.05(+0.48%) |
Jul 13, 2018 | 9.964 | 9.978 | 9.949 | 9.949 | 1,260 | -0.02(-0.19%) |
Jul 12, 2018 | 9.920 | 9.968 | 9.920 | 9.968 | 3,759 | +0.07(+0.68%) |
Jul 11, 2018 | 9.901 | 9.901 | 9.901 | 9.901 | 103 | -0.17(-1.72%) |
Jul 10, 2018 | 10.10 | 10.10 | 10.05 | 10.07 | 5,875 | +0.01(+0.14%) |
Jul 09, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 290 | +0.10(+1.02%) |
Jul 06, 2018 | 9.843 | 9.967 | 9.843 | 9.959 | 958 | +0.11(+1.08%) |
Jul 05, 2018 | 9.853 | 9.874 | 9.852 | 9.852 | 1,397 | -0.06(-0.60%) |
Jul 03, 2018 | 9.911 | 9.911 | 9.911 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.911 | 9.911 | 9.911 | 9.911 | 105 | -0.07(-0.68%) |
Jun 29, 2018 | 10.03 | 10.03 | 9.978 | 9.978 | 2,698 | +0.03(+0.27%) |
Jun 27, 2018 | 9.951 | 9.951 | 9.951 | 113 | -0.03(-0.27%) | |
Jun 26, 2018 | 9.940 | 9.997 | 9.940 | 9.978 | 2,009 | -0.05(-0.48%) |
Jun 25, 2018 | 10.13 | 10.13 | 10.01 | 10.03 | 6,275 | -0.13(-1.23%) |
Jun 22, 2018 | 10.06 | 10.15 | 10.06 | 10.15 | 15,564 | +0.15(+1.54%) |
Jun 21, 2018 | 10.07 | 10.07 | 9.997 | 9.997 | 3,703 | -0.10(-1.04%) |
Jun 20, 2018 | 10.06 | 10.10 | 10.06 | 10.10 | 5,913 | +0.01(+0.15%) |
Jun 19, 2018 | 10.13 | 10.13 | 9.988 | 10.09 | 1,325 | -0.13(-1.24%) |
Jun 18, 2018 | 10.22 | 10.22 | 10.17 | 10.21 | 5,416 | -0.02(-0.24%) |
Jun 15, 2018 | 10.33 | 10.24 | 10.24 | 1,896 | -0.10(-0.92%) | |
Jun 14, 2018 | 10.32 | 10.35 | 10.32 | 10.33 | 3,793 | -0.01(-0.09%) |
Jun 13, 2018 | 10.47 | 10.47 | 10.34 | 10.34 | 7,534 | -0.01(-0.09%) |
Jun 12, 2018 | 10.41 | 10.41 | 10.35 | 10.35 | 8,702 | -0.04(-0.35%) |
Jun 11, 2018 | 10.38 | 10.41 | 10.38 | 10.39 | 13,450 | +0.07(+0.63%) |
Jun 08, 2018 | 10.30 | 10.32 | 10.30 | 10.32 | 2,886 | +0.02(+0.23%) |
Jun 07, 2018 | 10.31 | 10.32 | 10.30 | 10.30 | 852 | -0.00(-0.05%) |
Jun 06, 2018 | 10.23 | 10.31 | 10.22 | 10.31 | 6,786 | +0.19(+1.89%) |
Jun 05, 2018 | 10.02 | 10.11 | 10.02 | 10.11 | 4,852 | +0.02(+0.18%) |
Jun 04, 2018 | 10.15 | 10.15 | 10.10 | 10.10 | 2,324 | +0.05(+0.51%) |
Jun 01, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 281 | -0.01(-0.06%) |
May 31, 2018 | 10.09 | 10.09 | 10.05 | 10.05 | 447 | -0.02(-0.17%) |
May 30, 2018 | 9.997 | 10.07 | 9.997 | 10.07 | 686 | +0.12(+1.24%) |
May 29, 2018 | 10.06 | 10.06 | 9.920 | 9.945 | 3,202 | -0.13(-1.33%) |
May 25, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 10.10 | 10.11 | 10.06 | 10.11 | 6,202 | -0.01(-0.10%) |
May 23, 2018 | 10.22 | 10.22 | 10.07 | 10.12 | 7,098 | -0.19(-1.87%) |
May 22, 2018 | 10.32 | 10.32 | 10.32 | 10.32 | 994 | -0.05(-0.47%) |
May 21, 2018 | 10.39 | 10.41 | 10.32 | 10.36 | 9,651 | +0.12(+1.18%) |
May 18, 2018 | 10.26 | 10.26 | 10.21 | 10.24 | 50,699 | -0.06(-0.61%) |
May 17, 2018 | 10.37 | 10.37 | 10.31 | 10.31 | 2,460 | -0.01(-0.09%) |
May 16, 2018 | 10.26 | 10.34 | 10.26 | 10.32 | 11,868 | +0.05(+0.47%) |
May 15, 2018 | 10.21 | 10.27 | 10.21 | 10.27 | 4,497 | +0.09(+0.85%) |
May 14, 2018 | 10.21 | 10.21 | 10.18 | 10.18 | 1,345 | +0.17(+1.73%) |
May 11, 2018 | 10.09 | 10.09 | 10.01 | 10.01 | 2,451 | -0.08(-0.75%) |
May 10, 2018 | 9.960 | 10.09 | 9.960 | 10.08 | 1,973 | +0.17(+1.74%) |
May 09, 2018 | 9.909 | 9.911 | 9.895 | 9.912 | 4,726 | -0.01(-0.09%) |
May 08, 2018 | 9.870 | 9.920 | 9.863 | 9.920 | 4,050 | +0.01(+0.10%) |
May 07, 2018 | 9.978 | 9.997 | 9.911 | 9.911 | 7,258 | -0.06(-0.58%) |
May 04, 2018 | 9.883 | 9.968 | 9.883 | 9.968 | 986 | +0.04(+0.39%) |
May 02, 2018 | 9.930 | 9.930 | 9.930 | 80 | +0.13(+1.38%) |