Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.930 | 8.960 | 8.910 | 8.960 | 1,935 | +0.00(+0.00%) |
Apr 29, 2019 | 8.910 | 8.970 | 8.910 | 8.960 | 4,451 | -0.01(-0.11%) |
Apr 26, 2019 | 9.010 | 9.010 | 8.880 | 8.970 | 5,800 | -0.02(-0.22%) |
Apr 25, 2019 | 9.010 | 9.020 | 8.990 | 8.990 | 24,667 | +0.04(+0.45%) |
Apr 24, 2019 | 8.990 | 8.990 | 8.950 | 8.950 | 2,225 | +0.00(+0.00%) |
Apr 23, 2019 | 9.000 | 9.000 | 8.870 | 8.950 | 13,212 | -0.07(-0.78%) |
Apr 22, 2019 | 9.020 | 9.020 | 8.980 | 9.020 | 2,930 | +0.02(+0.22%) |
Apr 18, 2019 | 9.030 | 9.030 | 8.970 | 9.000 | 12,800 | +0.01(+0.11%) |
Apr 17, 2019 | 8.980 | 9.040 | 8.950 | 8.990 | 42,165 | +0.01(+0.11%) |
Apr 16, 2019 | 8.920 | 9.000 | 8.910 | 8.980 | 33,533 | +0.07(+0.79%) |
Apr 15, 2019 | 8.920 | 8.920 | 8.890 | 8.910 | 2,664 | +0.01(+0.11%) |
Apr 12, 2019 | 8.910 | 8.910 | 8.877 | 8.900 | 700 | -0.03(-0.34%) |
Apr 11, 2019 | 8.940 | 8.940 | 8.910 | 8.930 | 3,612 | +0.05(+0.56%) |
Apr 10, 2019 | 9.000 | 9.000 | 8.880 | 8.880 | 5,702 | -0.11(-1.22%) |
Apr 09, 2019 | 8.900 | 9.090 | 8.890 | 8.990 | 41,020 | +0.09(+1.01%) |
Apr 08, 2019 | 8.900 | 8.900 | 8.895 | 8.900 | 1,769 | +0.00(+0.00%) |
Apr 05, 2019 | 8.890 | 8.900 | 8.845 | 8.900 | 9,100 | +0.04(+0.39%) |
Apr 04, 2019 | 8.809 | 8.867 | 8.809 | 8.865 | 3,112 | -0.00(-0.06%) |
Apr 03, 2019 | 8.890 | 8.900 | 8.862 | 8.870 | 6,603 | -0.03(-0.34%) |
Apr 02, 2019 | 8.800 | 8.900 | 8.790 | 8.900 | 19,876 | +0.12(+1.37%) |
Apr 01, 2019 | 8.780 | 8.780 | 8.780 | 8.780 | 1,645 | -0.01(-0.11%) |
Mar 29, 2019 | 8.790 | 8.790 | 8.780 | 8.790 | 2,900 | +0.00(+0.00%) |
Mar 28, 2019 | 8.800 | 8.800 | 8.740 | 8.790 | 10,621 | +0.00(+0.00%) |
Mar 27, 2019 | 8.790 | 8.790 | 8.790 | 139 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.790 | 8.800 | 8.780 | 8.790 | 12,619 | +0.01(+0.11%) |
Mar 25, 2019 | 8.830 | 8.830 | 8.760 | 8.780 | 5,080 | -0.01(-0.11%) |
Mar 22, 2019 | 8.800 | 8.830 | 8.790 | 8.790 | 8,300 | -0.07(-0.79%) |
Mar 21, 2019 | 8.740 | 8.870 | 8.740 | 8.860 | 2,602 | +0.11(+1.26%) |
Mar 20, 2019 | 8.810 | 8.830 | 8.743 | 8.750 | 4,675 | -0.06(-0.68%) |
Mar 19, 2019 | 8.950 | 8.950 | 8.762 | 8.810 | 21,830 | -0.18(-2.01%) |
Mar 18, 2019 | 8.814 | 9.000 | 8.750 | 8.991 | 34,271 | +0.24(+2.75%) |
Mar 15, 2019 | 8.750 | 8.800 | 8.745 | 8.750 | 41,600 | +0.00(+0.00%) |
Mar 14, 2019 | 8.750 | 8.850 | 8.730 | 8.750 | 13,047 | -0.07(-0.80%) |
Mar 13, 2019 | 8.770 | 8.840 | 8.755 | 8.821 | 10,054 | -0.02(-0.22%) |
Mar 12, 2019 | 8.700 | 8.840 | 8.600 | 8.840 | 56,815 | +0.14(+1.61%) |
Mar 11, 2019 | 8.750 | 8.750 | 8.430 | 8.700 | 28,517 | -0.10(-1.14%) |
Mar 08, 2019 | 8.590 | 8.920 | 8.565 | 8.800 | 48,200 | +0.27(+3.17%) |
Mar 07, 2019 | 8.450 | 8.560 | 8.430 | 8.530 | 5,081 | +0.22(+2.65%) |
Mar 06, 2019 | 8.630 | 8.650 | 8.310 | 8.310 | 7,506 | -0.32(-3.70%) |
Mar 05, 2019 | 8.650 | 8.650 | 8.464 | 8.629 | 26,175 | -0.02(-0.24%) |
Mar 04, 2019 | 8.680 | 8.680 | 8.620 | 8.650 | 1,356 | -0.05(-0.57%) |
Mar 01, 2019 | 8.650 | 8.740 | 8.630 | 8.700 | 18,800 | +0.06(+0.69%) |
Feb 28, 2019 | 8.600 | 8.640 | 8.570 | 8.640 | 19,811 | +0.04(+0.47%) |
Feb 27, 2019 | 8.540 | 8.650 | 8.500 | 8.600 | 35,783 | +0.05(+0.58%) |
Feb 26, 2019 | 8.640 | 8.650 | 8.550 | 8.550 | 11,821 | -0.05(-0.58%) |
Feb 25, 2019 | 8.640 | 8.650 | 8.562 | 8.600 | 3,965 | +0.00(+0.00%) |
Feb 22, 2019 | 8.560 | 8.620 | 8.550 | 8.600 | 9,100 | +0.02(+0.22%) |
Feb 21, 2019 | 8.650 | 8.650 | 8.580 | 8.581 | 4,141 | -0.04(-0.45%) |
Feb 20, 2019 | 8.690 | 8.700 | 8.620 | 8.620 | 18,286 | -0.07(-0.81%) |
Feb 19, 2019 | 8.700 | 8.725 | 8.690 | 8.690 | 12,610 | -0.01(-0.11%) |
Feb 15, 2019 | 8.690 | 8.730 | 8.690 | 8.700 | 2,500 | +0.06(+0.69%) |
Feb 14, 2019 | 8.700 | 8.740 | 8.600 | 8.640 | 10,746 | -0.06(-0.69%) |
Feb 12, 2019 | 8.700 | 8.700 | 8.700 | 0 | +0.02(+0.23%) | |
Feb 11, 2019 | 8.700 | 8.700 | 8.650 | 8.680 | 4,155 | -0.01(-0.12%) |
Feb 08, 2019 | 8.640 | 8.700 | 8.640 | 8.690 | 2,100 | -0.01(-0.11%) |
Feb 07, 2019 | 8.700 | 8.700 | 8.700 | 107 | +0.00(+0.00%) | |
Feb 06, 2019 | 8.700 | 8.700 | 8.690 | 8.700 | 4,429 | -0.05(-0.57%) |
Feb 05, 2019 | 8.650 | 8.881 | 8.650 | 8.750 | 11,614 | +0.10(+1.16%) |
Feb 04, 2019 | 8.640 | 8.650 | 8.630 | 8.650 | 7,907 | -0.09(-1.03%) |
Feb 01, 2019 | 8.610 | 8.740 | 8.610 | 8.740 | 1,800 | +0.00(+0.00%) |
Jan 31, 2019 | 8.630 | 8.841 | 8.630 | 8.740 | 7,840 | +0.04(+0.46%) |
Jan 30, 2019 | 8.780 | 8.890 | 8.700 | 8.700 | 8,735 | -0.12(-1.36%) |
Jan 29, 2019 | 8.535 | 8.820 | 8.535 | 8.820 | 20,066 | +0.18(+2.08%) |
Jan 28, 2019 | 8.550 | 8.650 | 8.530 | 8.640 | 13,306 | +0.11(+1.29%) |
Jan 25, 2019 | 8.600 | 8.650 | 8.530 | 8.530 | 11,000 | -0.10(-1.16%) |
Jan 24, 2019 | 8.600 | 8.637 | 8.530 | 8.630 | 19,222 | -0.05(-0.58%) |
Jan 23, 2019 | 8.610 | 8.680 | 8.610 | 8.680 | 1,405 | +0.08(+0.93%) |
Jan 22, 2019 | 8.620 | 8.690 | 8.600 | 8.600 | 2,415 | -0.03(-0.35%) |
Jan 18, 2019 | 8.690 | 8.700 | 8.610 | 8.630 | 5,200 | -0.03(-0.35%) |
Jan 17, 2019 | 8.590 | 8.700 | 8.590 | 8.660 | 11,609 | +0.11(+1.29%) |
Jan 16, 2019 | 8.600 | 8.600 | 8.550 | 8.550 | 1,801 | -0.04(-0.47%) |
Jan 15, 2019 | 8.590 | 8.590 | 8.590 | 8.590 | 547 | -0.01(-0.12%) |
Jan 14, 2019 | 8.600 | 8.643 | 8.600 | 8.600 | 2,572 | -0.09(-1.04%) |
Jan 11, 2019 | 8.630 | 8.700 | 8.500 | 8.690 | 8,300 | +0.05(+0.58%) |
Jan 10, 2019 | 8.670 | 8.690 | 8.500 | 8.640 | 10,413 | -0.03(-0.35%) |
Jan 09, 2019 | 8.550 | 8.700 | 8.520 | 8.670 | 15,214 | +0.08(+0.93%) |
Jan 08, 2019 | 8.650 | 8.650 | 8.580 | 8.590 | 7,576 | -0.06(-0.69%) |
Jan 07, 2019 | 8.673 | 8.673 | 8.560 | 8.650 | 3,674 | -0.06(-0.69%) |
Jan 04, 2019 | 8.710 | 8.710 | 8.370 | 8.710 | 16,800 | -0.03(-0.34%) |
Jan 03, 2019 | 8.840 | 8.840 | 8.670 | 8.740 | 1,683 | -0.05(-0.57%) |
Jan 02, 2019 | 8.750 | 8.810 | 8.680 | 8.790 | 4,619 | +0.04(+0.46%) |
Dec 31, 2018 | 8.950 | 8.950 | 8.750 | 8.750 | 2,400 | -0.16(-1.80%) |
Dec 28, 2018 | 8.930 | 8.930 | 8.730 | 8.910 | 4,100 | +0.05(+0.56%) |
Dec 27, 2018 | 8.790 | 8.900 | 8.711 | 8.860 | 5,940 | +0.06(+0.68%) |
Dec 26, 2018 | 8.750 | 8.850 | 8.750 | 8.800 | 2,843 | -0.01(-0.11%) |
Dec 24, 2018 | 8.920 | 8.920 | 8.780 | 8.810 | 4,800 | +0.06(+0.69%) |
Dec 21, 2018 | 8.990 | 8.990 | 8.750 | 8.750 | 18,100 | -0.21(-2.34%) |
Dec 20, 2018 | 9.070 | 9.070 | 8.930 | 8.960 | 4,220 | -0.03(-0.33%) |
Dec 19, 2018 | 9.010 | 9.080 | 8.970 | 8.990 | 5,694 | +0.09(+1.01%) |
Dec 18, 2018 | 9.040 | 9.080 | 8.900 | 8.900 | 3,977 | -0.11(-1.22%) |
Dec 17, 2018 | 9.000 | 9.040 | 9.000 | 9.010 | 8,039 | +0.01(+0.11%) |
Dec 14, 2018 | 9.050 | 9.050 | 9.000 | 9.000 | 10,600 | -0.15(-1.64%) |
Dec 13, 2018 | 9.220 | 9.440 | 8.320 | 9.150 | 17,340 | -0.10(-1.08%) |
Dec 12, 2018 | 9.090 | 9.500 | 9.090 | 9.250 | 16,118 | +0.23(+2.55%) |
Dec 11, 2018 | 9.040 | 9.310 | 8.900 | 9.020 | 98,371 | +0.45(+5.25%) |
Dec 10, 2018 | 8.810 | 8.810 | 8.569 | 8.570 | 5,582 | -0.32(-3.60%) |
Dec 07, 2018 | 9.000 | 9.000 | 8.825 | 8.890 | 3,000 | +0.09(+1.02%) |
Dec 06, 2018 | 8.810 | 8.920 | 8.800 | 8.800 | 12,706 | -0.01(-0.11%) |
Dec 04, 2018 | 9.000 | 9.000 | 8.800 | 8.810 | 11,000 | +0.01(+0.11%) |
Dec 03, 2018 | 8.690 | 8.840 | 8.680 | 8.800 | 11,810 | +0.12(+1.38%) |
Nov 30, 2018 | 8.790 | 8.980 | 8.680 | 8.680 | 10,600 | -0.06(-0.72%) |
Nov 29, 2018 | 8.890 | 8.989 | 8.710 | 8.743 | 8,630 | +0.00(+0.03%) |
Nov 28, 2018 | 8.840 | 8.840 | 8.710 | 8.740 | 8,758 | -0.00(-0.02%) |
Nov 27, 2018 | 8.750 | 8.800 | 8.700 | 8.742 | 7,208 | -0.05(-0.55%) |
Nov 26, 2018 | 9.000 | 9.000 | 8.750 | 8.790 | 7,293 | -0.16(-1.79%) |
Nov 23, 2018 | 8.980 | 8.980 | 8.950 | 8.950 | 1,300 | +0.05(+0.56%) |
Nov 21, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.21(-2.31%) | |
Nov 20, 2018 | 8.850 | 9.230 | 8.680 | 9.110 | 18,332 | +0.26(+2.94%) |
Nov 19, 2018 | 8.830 | 9.100 | 8.830 | 8.850 | 19,835 | +0.15(+1.72%) |
Nov 16, 2018 | 8.720 | 8.800 | 8.700 | 8.700 | 800 | -0.12(-1.36%) |
Nov 15, 2018 | 8.680 | 8.820 | 8.570 | 8.820 | 7,991 | +0.06(+0.68%) |
Nov 14, 2018 | 8.874 | 8.874 | 8.760 | 8.760 | 2,281 | -0.17(-1.90%) |
Nov 13, 2018 | 8.830 | 8.930 | 8.830 | 8.930 | 318 | +0.07(+0.79%) |
Nov 12, 2018 | 8.930 | 8.950 | 8.860 | 8.860 | 9,643 | -0.14(-1.56%) |
Nov 09, 2018 | 8.930 | 9.000 | 8.825 | 9.000 | 11,000 | +0.11(+1.24%) |
Nov 08, 2018 | 8.950 | 8.950 | 8.890 | 8.890 | 7,863 | +0.00(+0.00%) |
Nov 07, 2018 | 8.850 | 9.000 | 8.850 | 8.890 | 13,060 | -0.01(-0.11%) |
Nov 06, 2018 | 8.920 | 8.950 | 8.890 | 8.900 | 6,836 | -0.03(-0.34%) |
Nov 05, 2018 | 8.950 | 8.950 | 8.930 | 8.930 | 4,908 | -0.05(-0.56%) |
Nov 02, 2018 | 9.110 | 9.110 | 8.980 | 8.980 | 1,500 | -0.11(-1.21%) |
Nov 01, 2018 | 9.100 | 9.100 | 9.090 | 9.090 | 2,511 | -0.05(-0.55%) |
Oct 31, 2018 | 9.150 | 9.200 | 9.065 | 9.140 | 17,152 | +0.06(+0.66%) |
Oct 30, 2018 | 8.950 | 9.080 | 8.930 | 9.080 | 12,275 | +0.14(+1.53%) |
Oct 29, 2018 | 9.090 | 9.090 | 8.940 | 8.943 | 7,407 | -0.01(-0.07%) |
Oct 26, 2018 | 9.120 | 9.120 | 8.930 | 8.950 | 12,900 | -0.17(-1.86%) |
Oct 25, 2018 | 9.110 | 9.120 | 9.060 | 9.120 | 3,553 | -0.01(-0.11%) |
Oct 24, 2018 | 9.120 | 9.150 | 9.040 | 9.130 | 6,291 | -0.01(-0.11%) |
Oct 23, 2018 | 9.150 | 9.150 | 9.140 | 9.140 | 2,037 | -0.01(-0.11%) |
Oct 22, 2018 | 9.190 | 9.280 | 9.140 | 9.150 | 3,127 | +0.00(+0.00%) |
Oct 19, 2018 | 9.150 | 9.150 | 9.060 | 9.150 | 7,300 | +0.04(+0.44%) |
Oct 18, 2018 | 9.189 | 9.189 | 9.100 | 9.110 | 2,430 | -0.13(-1.41%) |
Oct 17, 2018 | 9.190 | 9.240 | 9.110 | 9.240 | 5,316 | +0.06(+0.65%) |
Oct 16, 2018 | 9.270 | 9.270 | 9.180 | 9.180 | 981 | -0.09(-0.97%) |
Oct 15, 2018 | 9.117 | 9.270 | 9.117 | 9.270 | 2,723 | +0.11(+1.20%) |
Oct 12, 2018 | 9.250 | 9.250 | 9.010 | 9.160 | 10,100 | -0.04(-0.43%) |
Oct 11, 2018 | 9.160 | 9.430 | 9.110 | 9.200 | 13,417 | +0.10(+1.10%) |
Oct 10, 2018 | 9.200 | 9.420 | 9.100 | 9.100 | 10,073 | -0.07(-0.76%) |
Oct 09, 2018 | 9.170 | 9.200 | 9.110 | 9.170 | 12,011 | +0.05(+0.50%) |
Oct 08, 2018 | 9.146 | 9.500 | 9.100 | 9.124 | 9,348 | -0.03(-0.28%) |
Oct 05, 2018 | 9.390 | 9.390 | 9.100 | 9.150 | 4,100 | -0.15(-1.61%) |
Oct 04, 2018 | 9.240 | 9.470 | 9.207 | 9.300 | 7,829 | +0.06(+0.65%) |
Oct 03, 2018 | 9.150 | 9.240 | 9.150 | 9.240 | 1,966 | +0.04(+0.43%) |
Oct 02, 2018 | 9.100 | 9.250 | 8.880 | 9.200 | 25,961 | +0.08(+0.86%) |
Oct 01, 2018 | 9.186 | 9.186 | 9.121 | 9.121 | 1,410 | +0.02(+0.24%) |
Sep 28, 2018 | 9.150 | 9.250 | 9.100 | 9.100 | 5,000 | -0.10(-1.09%) |
Sep 27, 2018 | 9.178 | 9.200 | 9.178 | 9.200 | 492 | +0.03(+0.35%) |
Sep 26, 2018 | 9.200 | 9.200 | 9.100 | 9.168 | 10,493 | -0.05(-0.49%) |
Sep 25, 2018 | 9.221 | 9.300 | 9.150 | 9.213 | 3,008 | +0.04(+0.44%) |
Sep 24, 2018 | 9.200 | 9.232 | 9.100 | 9.173 | 6,016 | -0.03(-0.30%) |
Sep 21, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 6,200 | +0.00(+0.00%) |
Sep 20, 2018 | 9.150 | 9.250 | 9.145 | 9.200 | 6,055 | +0.10(+1.10%) |
Sep 19, 2018 | 9.100 | 9.200 | 9.100 | 9.100 | 3,041 | -0.10(-1.09%) |
Sep 18, 2018 | 9.150 | 9.300 | 9.100 | 9.200 | 6,199 | +0.00(+0.00%) |
Sep 17, 2018 | 9.150 | 9.300 | 9.150 | 9.200 | 1,536 | +0.00(+0.00%) |
Sep 14, 2018 | 9.250 | 9.320 | 9.150 | 9.200 | 5,100 | -0.08(-0.87%) |
Sep 13, 2018 | 9.250 | 9.600 | 9.250 | 9.280 | 12,308 | -0.02(-0.21%) |
Sep 12, 2018 | 9.150 | 9.300 | 9.150 | 9.300 | 13,541 | +0.10(+1.09%) |
Sep 11, 2018 | 9.350 | 9.350 | 9.200 | 9.200 | 9,138 | -0.10(-1.08%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.150 | 9.300 | 18,606 | +0.10(+1.09%) |
Sep 07, 2018 | 9.221 | 9.225 | 9.200 | 9.200 | 3,300 | -0.05(-0.54%) |
Sep 06, 2018 | 9.250 | 9.250 | 9.200 | 9.250 | 3,210 | +0.00(+0.00%) |
Sep 05, 2018 | 9.250 | 9.250 | 9.250 | 55 | +0.00(+0.00%) | |
Sep 04, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 1,100 | +0.00(+0.00%) |
Aug 31, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.05(+0.54%) | |
Aug 30, 2018 | 9.217 | 9.217 | 9.200 | 9.200 | 488 | +0.00(+0.00%) |
Aug 29, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 1,284 | +0.00(+0.00%) |
Aug 28, 2018 | 9.200 | 9.200 | 9.200 | 82 | +0.00(+0.00%) | |
Aug 27, 2018 | 9.250 | 9.250 | 9.200 | 9.200 | 1,976 | -0.01(-0.11%) |
Aug 24, 2018 | 9.300 | 9.300 | 9.210 | 9.210 | 3,100 | +0.01(+0.15%) |
Aug 23, 2018 | 9.200 | 9.200 | 9.150 | 9.196 | 2,681 | -0.05(-0.59%) |
Aug 22, 2018 | 9.300 | 9.300 | 9.250 | 9.250 | 1,418 | +0.00(+0.00%) |
Aug 21, 2018 | 9.320 | 9.320 | 9.250 | 9.250 | 8,158 | -0.05(-0.54%) |
Aug 20, 2018 | 9.150 | 9.325 | 9.150 | 9.300 | 1,175 | +0.05(+0.54%) |
Aug 17, 2018 | 9.250 | 9.300 | 9.200 | 9.250 | 2,000 | -0.03(-0.27%) |
Aug 16, 2018 | 9.250 | 9.350 | 9.250 | 9.275 | 5,133 | -0.03(-0.27%) |
Aug 15, 2018 | 9.150 | 9.300 | 9.150 | 9.300 | 1,699 | +0.10(+1.09%) |
Aug 14, 2018 | 9.250 | 9.250 | 9.200 | 9.200 | 11,303 | -0.05(-0.54%) |
Aug 13, 2018 | 9.150 | 9.250 | 9.115 | 9.250 | 5,770 | +0.05(+0.54%) |
Aug 10, 2018 | 9.165 | 9.200 | 9.165 | 9.200 | 800 | +0.00(+0.00%) |
Aug 09, 2018 | 9.200 | 9.200 | 9.100 | 9.200 | 9,631 | -0.05(-0.54%) |
Aug 08, 2018 | 9.050 | 9.250 | 9.050 | 9.250 | 894 | +0.25(+2.78%) |
Aug 07, 2018 | 9.000 | 9.000 | 8.960 | 9.000 | 15,217 | -0.08(-0.86%) |
Aug 06, 2018 | 9.081 | 9.100 | 9.069 | 9.079 | 1,794 | -0.02(-0.24%) |
Aug 03, 2018 | 9.100 | 9.100 | 9.050 | 9.100 | 1,400 | +0.00(+0.00%) |
Aug 02, 2018 | 9.100 | 9.100 | 9.085 | 9.100 | 601 | +0.00(+0.00%) |
Aug 01, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 9,497 | +0.05(+0.55%) |
Jul 31, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 25,272 | +0.00(+0.00%) |
Jul 30, 2018 | 9.150 | 9.150 | 9.000 | 9.050 | 11,604 | -0.15(-1.63%) |
Jul 27, 2018 | 9.250 | 9.250 | 9.150 | 9.200 | 9,300 | -0.05(-0.54%) |
Jul 26, 2018 | 9.300 | 9.300 | 9.100 | 9.250 | 15,901 | -0.05(-0.54%) |
Jul 24, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
Jul 23, 2018 | 9.251 | 9.251 | 9.250 | 9.250 | 865 | +0.05(+0.54%) |
Jul 20, 2018 | 9.200 | 9.700 | 9.150 | 9.200 | 13,184 | +0.05(+0.55%) |
Jul 19, 2018 | 9.200 | 9.250 | 9.150 | 9.150 | 876 | -0.05(-0.54%) |
Jul 18, 2018 | 9.200 | 9.319 | 9.200 | 9.200 | 4,816 | -0.10(-1.08%) |
Jul 17, 2018 | 9.228 | 9.300 | 9.228 | 9.300 | 4,789 | +0.10(+1.09%) |
Jul 16, 2018 | 9.200 | 9.250 | 9.200 | 9.200 | 1,098 | +0.00(+0.00%) |
Jul 13, 2018 | 9.250 | 9.270 | 9.175 | 9.200 | 19,500 | -0.05(-0.55%) |
Jul 12, 2018 | 9.166 | 9.300 | 9.150 | 9.251 | 18,698 | +0.10(+1.10%) |
Jul 11, 2018 | 9.150 | 9.150 | 9.100 | 9.150 | 1,410 | +0.00(+0.00%) |
Jul 10, 2018 | 9.200 | 9.250 | 9.150 | 9.150 | 14,466 | +0.00(+0.00%) |
Jul 09, 2018 | 9.150 | 9.150 | 9.150 | 9.150 | 692 | -0.05(-0.54%) |
Jul 06, 2018 | 9.250 | 9.250 | 9.151 | 9.200 | 1,444 | +0.05(+0.55%) |
Jul 05, 2018 | 9.100 | 9.235 | 9.100 | 9.150 | 9,645 | +0.00(+0.00%) |
Jul 03, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.05(+0.55%) | |
Jul 02, 2018 | 9.200 | 9.200 | 9.050 | 9.100 | 10,883 | -0.25(-2.67%) |
Jun 29, 2018 | 9.250 | 9.450 | 9.152 | 9.350 | 28,661 | +0.00(+0.00%) |
Jun 28, 2018 | 9.258 | 9.350 | 9.250 | 9.350 | 2,060 | -0.05(-0.53%) |
Jun 27, 2018 | 9.500 | 9.500 | 9.100 | 9.400 | 3,118 | -0.10(-1.05%) |
Jun 26, 2018 | 9.300 | 9.500 | 9.000 | 9.500 | 58,531 | +0.05(+0.53%) |
Jun 25, 2018 | 9.370 | 9.500 | 9.370 | 9.450 | 1,402 | +0.00(+0.00%) |
Jun 22, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 3,301 | -0.07(-0.72%) |
Jun 21, 2018 | 9.450 | 9.550 | 9.400 | 9.519 | 4,893 | +0.02(+0.20%) |
Jun 20, 2018 | 9.400 | 9.500 | 9.250 | 9.500 | 9,954 | +0.10(+1.06%) |
Jun 19, 2018 | 9.550 | 9.650 | 9.350 | 9.400 | 9,797 | -0.30(-3.09%) |
Jun 18, 2018 | 9.550 | 10.05 | 9.550 | 9.700 | 6,177 | +0.15(+1.57%) |
Jun 15, 2018 | 9.700 | 10.00 | 9.501 | 9.550 | 3,481 | -0.24(-2.45%) |
Jun 14, 2018 | 10.25 | 10.25 | 9.720 | 9.790 | 7,743 | -0.21(-2.10%) |
Jun 13, 2018 | 9.900 | 10.43 | 9.880 | 10.00 | 14,599 | +0.14(+1.44%) |
Jun 12, 2018 | 9.742 | 9.900 | 9.722 | 9.858 | 31,284 | +0.21(+2.15%) |
Jun 11, 2018 | 9.650 | 9.650 | 9.600 | 9.650 | 2,957 | +0.05(+0.52%) |
Jun 08, 2018 | 9.600 | 9.650 | 9.600 | 9.600 | 1,130 | +0.00(+0.00%) |
Jun 07, 2018 | 9.730 | 9.730 | 9.450 | 9.600 | 9,476 | -0.10(-1.03%) |
Jun 06, 2018 | 9.650 | 9.752 | 9.650 | 9.700 | 8,709 | +0.10(+1.04%) |
Jun 05, 2018 | 9.500 | 9.600 | 9.451 | 9.600 | 3,505 | +0.10(+1.05%) |
Jun 04, 2018 | 9.569 | 9.650 | 9.500 | 9.500 | 3,041 | -0.10(-1.04%) |
Jun 01, 2018 | 9.600 | 9.650 | 9.500 | 9.600 | 4,300 | +0.15(+1.59%) |
May 31, 2018 | 9.774 | 9.862 | 9.450 | 9.450 | 12,089 | -0.20(-2.07%) |
May 30, 2018 | 9.722 | 9.865 | 9.600 | 9.650 | 15,476 | +0.05(+0.52%) |
May 29, 2018 | 9.500 | 9.650 | 9.200 | 9.600 | 9,557 | +0.00(+0.00%) |
May 25, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.550 | 9.700 | 9.550 | 9.581 | 5,644 | -0.12(-1.23%) |
May 22, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.09(+0.99%) | |
May 21, 2018 | 9.605 | 9.605 | 9.605 | 9.605 | 583 | -0.04(-0.47%) |
May 18, 2018 | 9.631 | 9.650 | 9.550 | 9.650 | 3,246 | +0.00(+0.00%) |
May 17, 2018 | 9.608 | 9.650 | 9.608 | 9.650 | 266 | +0.00(+0.00%) |
May 16, 2018 | 9.600 | 9.650 | 9.600 | 9.650 | 873 | +0.02(+0.20%) |
May 15, 2018 | 9.584 | 9.631 | 9.584 | 9.631 | 464 | +0.08(+0.85%) |
May 14, 2018 | 9.650 | 9.700 | 9.550 | 9.550 | 6,514 | -0.15(-1.55%) |
May 11, 2018 | 9.750 | 9.750 | 9.649 | 9.700 | 14,867 | +0.00(+0.00%) |
May 10, 2018 | 9.200 | 9.800 | 9.200 | 9.700 | 26,926 | +0.45(+4.86%) |
May 09, 2018 | 9.174 | 9.250 | 9.150 | 9.250 | 16,825 | +0.05(+0.54%) |
May 08, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 2,363 | +0.10(+1.10%) |
May 04, 2018 | 9.100 | 9.100 | 9.100 | 119 | +0.00(+0.00%) | |
May 03, 2018 | 9.150 | 9.150 | 9.100 | 9.100 | 739 | +0.00(+0.00%) |
May 02, 2018 | 9.158 | 9.181 | 9.050 | 9.100 | 2,952 | -0.05(-0.55%) |