Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.508 | 9.535 | 9.385 | 9.385 | 75,289 | -0.16(-1.64%) |
May 30, 2019 | 9.548 | 9.580 | 9.521 | 9.541 | 65,399 | +0.00(+0.00%) |
May 29, 2019 | 9.580 | 9.626 | 9.508 | 9.541 | 87,738 | -0.06(-0.61%) |
May 28, 2019 | 9.684 | 9.684 | 9.580 | 9.600 | 55,625 | -0.07(-0.67%) |
May 24, 2019 | 9.658 | 9.671 | 9.626 | 9.665 | 79,130 | +0.08(+0.88%) |
May 23, 2019 | 9.541 | 9.619 | 9.535 | 9.580 | 73,691 | -0.03(-0.27%) |
May 22, 2019 | 9.535 | 9.619 | 9.528 | 9.606 | 87,661 | +0.06(+0.61%) |
May 21, 2019 | 9.535 | 9.554 | 9.524 | 9.548 | 59,054 | +0.05(+0.48%) |
May 20, 2019 | 9.515 | 9.535 | 9.502 | 9.502 | 81,584 | -0.02(-0.21%) |
May 17, 2019 | 9.535 | 9.593 | 9.508 | 9.521 | 62,843 | -0.02(-0.20%) |
May 16, 2019 | 9.554 | 9.593 | 9.528 | 9.541 | 81,237 | +0.00(+0.01%) |
May 15, 2019 | 9.462 | 9.579 | 9.462 | 9.540 | 106,703 | +0.03(+0.34%) |
May 14, 2019 | 9.488 | 9.527 | 9.449 | 9.507 | 90,365 | +0.06(+0.68%) |
May 13, 2019 | 9.553 | 9.553 | 9.326 | 9.443 | 205,569 | -0.16(-1.68%) |
May 10, 2019 | 9.566 | 9.604 | 9.530 | 9.604 | 84,323 | +0.05(+0.54%) |
May 09, 2019 | 9.598 | 9.598 | 9.527 | 9.553 | 95,777 | -0.06(-0.67%) |
May 08, 2019 | 9.624 | 9.682 | 9.611 | 9.617 | 50,764 | -0.02(-0.20%) |
May 07, 2019 | 9.682 | 9.700 | 9.617 | 9.637 | 58,053 | -0.05(-0.53%) |
May 06, 2019 | 9.637 | 9.701 | 9.637 | 9.688 | 83,348 | +0.01(+0.13%) |
May 03, 2019 | 9.682 | 9.721 | 9.669 | 9.675 | 39,918 | +0.00(+0.00%) |
May 02, 2019 | 9.682 | 9.727 | 9.666 | 9.675 | 50,808 | -0.03(-0.27%) |
May 01, 2019 | 9.656 | 9.708 | 9.654 | 9.701 | 76,088 | +0.06(+0.60%) |
Apr 30, 2019 | 9.630 | 9.682 | 9.630 | 9.643 | 62,092 | +0.01(+0.07%) |
Apr 29, 2019 | 9.624 | 9.637 | 9.611 | 9.637 | 45,132 | +0.01(+0.13%) |
Apr 26, 2019 | 9.611 | 9.624 | 9.579 | 9.624 | 67,768 | +0.03(+0.34%) |
Apr 25, 2019 | 9.579 | 9.622 | 9.572 | 9.591 | 69,845 | -0.03(-0.34%) |
Apr 24, 2019 | 9.650 | 9.650 | 9.572 | 9.624 | 71,407 | -0.01(-0.07%) |
Apr 23, 2019 | 9.650 | 9.650 | 9.598 | 9.630 | 62,558 | -0.01(-0.07%) |
Apr 22, 2019 | 9.663 | 9.663 | 9.591 | 9.637 | 55,732 | -0.03(-0.27%) |
Apr 18, 2019 | 9.695 | 9.695 | 9.617 | 9.663 | 43,012 | -0.01(-0.13%) |
Apr 17, 2019 | 9.656 | 9.675 | 9.611 | 9.675 | 45,619 | +0.03(+0.27%) |
Apr 16, 2019 | 9.630 | 9.669 | 9.611 | 9.649 | 79,112 | +0.03(+0.26%) |
Apr 15, 2019 | 9.624 | 9.675 | 9.604 | 9.624 | 38,646 | +0.01(+0.15%) |
Apr 12, 2019 | 9.634 | 9.634 | 9.595 | 9.609 | 51,726 | +0.01(+0.15%) |
Apr 11, 2019 | 9.576 | 9.621 | 9.563 | 9.595 | 69,918 | +0.01(+0.13%) |
Apr 10, 2019 | 9.531 | 9.583 | 9.531 | 9.583 | 59,554 | +0.06(+0.61%) |
Apr 09, 2019 | 9.563 | 9.578 | 9.486 | 9.525 | 99,951 | -0.04(-0.40%) |
Apr 08, 2019 | 9.557 | 9.602 | 9.550 | 9.563 | 47,079 | +0.01(+0.07%) |
Apr 05, 2019 | 9.634 | 9.644 | 9.550 | 9.557 | 114,827 | -0.04(-0.47%) |
Apr 04, 2019 | 9.538 | 9.634 | 9.538 | 9.602 | 83,016 | +0.04(+0.40%) |
Apr 03, 2019 | 9.544 | 9.589 | 9.523 | 9.563 | 62,743 | +0.03(+0.34%) |
Apr 02, 2019 | 9.538 | 9.589 | 9.531 | 9.531 | 92,273 | -0.03(-0.27%) |
Apr 01, 2019 | 9.461 | 9.557 | 9.435 | 9.557 | 115,009 | +0.13(+1.36%) |
Mar 29, 2019 | 9.435 | 9.435 | 9.377 | 9.429 | 80,862 | +0.06(+0.62%) |
Mar 28, 2019 | 9.384 | 9.402 | 9.364 | 9.371 | 74,514 | -0.01(-0.07%) |
Mar 27, 2019 | 9.403 | 9.422 | 9.371 | 9.377 | 77,626 | -0.03(-0.34%) |
Mar 26, 2019 | 9.441 | 9.461 | 9.384 | 9.409 | 88,198 | -0.02(-0.20%) |
Mar 25, 2019 | 9.473 | 9.473 | 9.403 | 9.429 | 75,867 | -0.03(-0.34%) |
Mar 22, 2019 | 9.538 | 9.538 | 9.461 | 9.461 | 64,970 | -0.07(-0.74%) |
Mar 21, 2019 | 9.518 | 9.563 | 9.467 | 9.531 | 129,415 | +0.01(+0.07%) |
Mar 20, 2019 | 9.531 | 9.538 | 9.512 | 9.525 | 49,785 | -0.01(-0.07%) |
Mar 19, 2019 | 9.589 | 9.589 | 9.512 | 9.531 | 127,349 | +0.03(+0.27%) |
Mar 18, 2019 | 9.518 | 9.518 | 9.480 | 9.506 | 33,985 | +0.01(+0.14%) |
Mar 15, 2019 | 9.512 | 9.518 | 9.473 | 9.493 | 38,950 | +0.02(+0.18%) |
Mar 14, 2019 | 9.495 | 9.495 | 9.469 | 9.475 | 45,224 | -0.03(-0.27%) |
Mar 13, 2019 | 9.488 | 9.514 | 9.469 | 9.501 | 77,995 | +0.04(+0.47%) |
Mar 12, 2019 | 9.463 | 9.488 | 9.444 | 9.456 | 49,273 | +0.00(+0.00%) |
Mar 11, 2019 | 9.450 | 9.495 | 9.450 | 9.456 | 69,562 | +0.03(+0.27%) |
Mar 08, 2019 | 9.424 | 9.463 | 9.418 | 9.431 | 122,407 | +0.00(+0.00%) |
Mar 07, 2019 | 9.418 | 9.437 | 9.399 | 9.431 | 70,654 | +0.00(+0.00%) |
Mar 06, 2019 | 9.450 | 9.482 | 9.399 | 9.431 | 98,837 | -0.01(-0.13%) |
Mar 05, 2019 | 9.431 | 9.444 | 9.401 | 9.444 | 44,179 | +0.01(+0.14%) |
Mar 04, 2019 | 9.444 | 9.456 | 9.386 | 9.431 | 59,339 | +0.01(+0.07%) |
Mar 01, 2019 | 9.424 | 9.444 | 9.399 | 9.424 | 89,294 | +0.03(+0.34%) |
Feb 28, 2019 | 9.386 | 9.399 | 9.354 | 9.393 | 77,120 | -0.01(-0.07%) |
Feb 27, 2019 | 9.361 | 9.399 | 9.335 | 9.399 | 72,118 | +0.03(+0.34%) |
Feb 26, 2019 | 9.386 | 9.390 | 9.354 | 9.367 | 58,344 | -0.03(-0.27%) |
Feb 25, 2019 | 9.335 | 9.393 | 9.335 | 9.393 | 129,486 | +0.09(+0.96%) |
Feb 22, 2019 | 9.246 | 9.303 | 9.214 | 9.303 | 100,280 | +0.09(+0.97%) |
Feb 21, 2019 | 9.214 | 9.259 | 9.201 | 9.214 | 100,313 | +0.00(+0.00%) |
Feb 20, 2019 | 9.233 | 9.240 | 9.182 | 9.214 | 109,631 | +0.02(+0.21%) |
Feb 19, 2019 | 9.220 | 9.240 | 9.189 | 9.195 | 87,350 | -0.01(-0.14%) |
Feb 15, 2019 | 9.265 | 9.265 | 9.208 | 9.208 | 94,316 | -0.04(-0.48%) |
Feb 14, 2019 | 9.170 | 9.252 | 9.144 | 9.252 | 124,375 | +0.06(+0.69%) |
Feb 13, 2019 | 9.265 | 9.265 | 9.170 | 9.189 | 76,245 | -0.04(-0.48%) |
Feb 12, 2019 | 9.265 | 9.265 | 9.208 | 9.233 | 74,532 | +0.03(+0.28%) |
Feb 11, 2019 | 9.195 | 9.208 | 9.157 | 9.208 | 42,466 | +0.06(+0.63%) |
Feb 08, 2019 | 9.131 | 9.170 | 9.106 | 9.150 | 52,886 | -0.01(-0.07%) |
Feb 07, 2019 | 9.150 | 9.171 | 9.119 | 9.157 | 138,563 | +0.01(+0.07%) |
Feb 06, 2019 | 9.163 | 9.208 | 9.150 | 9.150 | 68,521 | -0.03(-0.28%) |
Feb 05, 2019 | 9.208 | 9.240 | 9.144 | 9.176 | 145,279 | -0.03(-0.30%) |
Feb 04, 2019 | 9.203 | 9.216 | 9.159 | 9.203 | 143,574 | +0.00(+0.00%) |
Feb 01, 2019 | 9.210 | 9.222 | 9.134 | 9.203 | 160,308 | +0.00(+0.00%) |
Jan 31, 2019 | 9.140 | 9.210 | 9.115 | 9.203 | 176,232 | +0.09(+0.97%) |
Jan 30, 2019 | 9.108 | 9.127 | 9.077 | 9.115 | 100,373 | +0.04(+0.49%) |
Jan 29, 2019 | 9.108 | 9.108 | 9.039 | 9.070 | 91,074 | -0.04(-0.42%) |
Jan 28, 2019 | 8.938 | 9.108 | 8.931 | 9.108 | 132,733 | +0.16(+1.77%) |
Jan 25, 2019 | 8.931 | 8.969 | 8.931 | 8.950 | 82,367 | +0.02(+0.21%) |
Jan 24, 2019 | 8.957 | 9.007 | 8.868 | 8.931 | 409,873 | +0.00(+0.00%) |
Jan 23, 2019 | 9.083 | 9.089 | 8.931 | 8.931 | 267,281 | -0.15(-1.60%) |
Jan 22, 2019 | 9.134 | 9.172 | 9.077 | 9.077 | 61,459 | -0.08(-0.83%) |
Jan 18, 2019 | 9.070 | 9.210 | 9.051 | 9.153 | 226,867 | +0.11(+1.19%) |
Jan 17, 2019 | 9.001 | 9.045 | 8.988 | 9.045 | 80,986 | +0.08(+0.85%) |
Jan 16, 2019 | 9.001 | 9.026 | 8.969 | 8.969 | 113,411 | -0.03(-0.37%) |
Jan 15, 2019 | 9.040 | 9.072 | 8.965 | 9.003 | 117,343 | -0.04(-0.42%) |
Jan 14, 2019 | 9.141 | 9.179 | 9.040 | 9.040 | 68,809 | -0.18(-1.97%) |
Jan 11, 2019 | 9.135 | 9.223 | 9.110 | 9.223 | 133,480 | +0.07(+0.75%) |
Jan 10, 2019 | 9.066 | 9.204 | 9.003 | 9.153 | 176,343 | +0.08(+0.83%) |
Jan 09, 2019 | 9.072 | 9.078 | 8.971 | 9.078 | 126,328 | +0.10(+1.12%) |
Jan 08, 2019 | 8.984 | 8.993 | 8.833 | 8.978 | 101,898 | +0.12(+1.35%) |
Jan 07, 2019 | 8.789 | 8.877 | 8.768 | 8.858 | 137,205 | +0.14(+1.58%) |
Jan 04, 2019 | 8.676 | 8.727 | 8.664 | 8.720 | 112,773 | +0.11(+1.24%) |
Jan 03, 2019 | 8.645 | 8.657 | 8.588 | 8.614 | 75,366 | -0.06(-0.65%) |
Jan 02, 2019 | 8.563 | 8.701 | 8.482 | 8.670 | 154,860 | +0.03(+0.29%) |
Dec 31, 2018 | 8.720 | 8.720 | 8.570 | 8.645 | 244,023 | -0.03(-0.29%) |
Dec 28, 2018 | 8.563 | 8.714 | 8.563 | 8.670 | 274,127 | +0.06(+0.66%) |
Dec 27, 2018 | 8.595 | 8.620 | 8.537 | 8.614 | 294,382 | -0.01(-0.15%) |
Dec 26, 2018 | 8.325 | 8.626 | 8.325 | 8.626 | 202,098 | +0.34(+4.09%) |
Dec 24, 2018 | 8.168 | 8.369 | 8.136 | 8.287 | 140,966 | +0.16(+1.93%) |
Dec 21, 2018 | 8.306 | 8.344 | 8.130 | 8.130 | 215,192 | -0.13(-1.52%) |
Dec 20, 2018 | 8.381 | 8.431 | 8.168 | 8.256 | 298,210 | -0.23(-2.74%) |
Dec 19, 2018 | 8.620 | 8.620 | 8.431 | 8.488 | 412,383 | -0.13(-1.53%) |
Dec 18, 2018 | 8.758 | 8.762 | 8.570 | 8.620 | 243,253 | -0.14(-1.58%) |
Dec 17, 2018 | 8.796 | 8.833 | 8.758 | 8.758 | 178,586 | -0.06(-0.64%) |
Dec 14, 2018 | 8.840 | 8.946 | 8.764 | 8.814 | 220,608 | -0.12(-1.36%) |
Dec 13, 2018 | 8.960 | 8.969 | 8.929 | 8.936 | 91,516 | -0.03(-0.35%) |
Dec 12, 2018 | 8.979 | 8.998 | 8.951 | 8.967 | 97,345 | +0.02(+0.21%) |
Dec 11, 2018 | 9.134 | 9.134 | 8.942 | 8.948 | 156,855 | -0.13(-1.43%) |
Dec 10, 2018 | 9.072 | 9.091 | 9.060 | 9.078 | 113,885 | +0.01(+0.07%) |
Dec 07, 2018 | 9.134 | 9.165 | 9.041 | 9.072 | 165,411 | -0.05(-0.54%) |
Dec 06, 2018 | 9.140 | 9.159 | 9.081 | 9.121 | 151,694 | -0.05(-0.54%) |
Dec 04, 2018 | 9.190 | 9.190 | 9.134 | 9.171 | 141,527 | -0.02(-0.20%) |
Dec 03, 2018 | 9.190 | 9.227 | 9.084 | 9.190 | 224,139 | +0.13(+1.44%) |
Nov 30, 2018 | 9.066 | 9.066 | 8.991 | 9.060 | 133,620 | +0.01(+0.14%) |
Nov 29, 2018 | 9.047 | 9.047 | 8.956 | 9.047 | 142,776 | +0.01(+0.14%) |
Nov 28, 2018 | 8.967 | 9.035 | 8.954 | 9.035 | 128,533 | +0.09(+1.04%) |
Nov 27, 2018 | 9.022 | 9.072 | 8.936 | 8.942 | 134,777 | -0.10(-1.10%) |
Nov 26, 2018 | 9.134 | 9.136 | 9.029 | 9.041 | 58,013 | -0.07(-0.75%) |
Nov 23, 2018 | 9.078 | 9.109 | 9.022 | 9.109 | 39,860 | +0.06(+0.62%) |
Nov 21, 2018 | 9.053 | 9.053 | 9.053 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 9.066 | 9.078 | 9.010 | 9.047 | 113,856 | -0.04(-0.41%) |
Nov 19, 2018 | 9.134 | 9.171 | 9.078 | 9.084 | 122,128 | -0.07(-0.81%) |
Nov 16, 2018 | 9.301 | 9.301 | 9.146 | 9.159 | 105,217 | -0.14(-1.53%) |
Nov 15, 2018 | 9.295 | 9.320 | 9.270 | 9.301 | 98,438 | -0.02(-0.22%) |
Nov 14, 2018 | 9.414 | 9.414 | 9.303 | 9.322 | 44,112 | -0.09(-0.92%) |
Nov 13, 2018 | 9.365 | 9.414 | 9.340 | 9.408 | 32,254 | +0.04(+0.46%) |
Nov 12, 2018 | 9.377 | 9.377 | 9.322 | 9.365 | 147,917 | +0.01(+0.07%) |
Nov 09, 2018 | 9.340 | 9.371 | 9.328 | 9.359 | 76,386 | +0.00(+0.00%) |
Nov 08, 2018 | 9.266 | 9.359 | 9.266 | 9.359 | 145,961 | +0.10(+1.06%) |
Nov 07, 2018 | 9.248 | 9.268 | 9.199 | 9.260 | 68,601 | +0.05(+0.54%) |
Nov 06, 2018 | 9.186 | 9.210 | 9.180 | 9.210 | 47,933 | +0.04(+0.40%) |
Nov 05, 2018 | 9.143 | 9.205 | 9.137 | 9.174 | 120,284 | +0.04(+0.47%) |
Nov 02, 2018 | 9.217 | 9.220 | 9.119 | 9.131 | 82,074 | -0.06(-0.60%) |
Nov 01, 2018 | 9.180 | 9.242 | 9.143 | 9.186 | 116,572 | +0.00(+0.00%) |
Oct 31, 2018 | 9.279 | 9.303 | 9.174 | 9.186 | 62,648 | -0.07(-0.73%) |
Oct 30, 2018 | 9.242 | 9.260 | 9.205 | 9.254 | 56,597 | -0.03(-0.33%) |
Oct 29, 2018 | 9.248 | 9.309 | 9.211 | 9.285 | 89,754 | +0.07(+0.73%) |
Oct 26, 2018 | 9.223 | 9.254 | 9.192 | 9.217 | 94,751 | -0.01(-0.07%) |
Oct 25, 2018 | 9.254 | 9.276 | 9.180 | 9.223 | 225,675 | -0.02(-0.27%) |
Oct 24, 2018 | 9.309 | 9.318 | 9.242 | 9.248 | 109,796 | -0.09(-0.92%) |
Oct 23, 2018 | 9.309 | 9.334 | 9.254 | 9.334 | 102,668 | +0.03(+0.33%) |
Oct 22, 2018 | 9.383 | 9.402 | 9.272 | 9.303 | 95,933 | -0.06(-0.66%) |
Oct 19, 2018 | 9.371 | 9.402 | 9.352 | 9.365 | 58,833 | -0.03(-0.33%) |
Oct 18, 2018 | 9.408 | 9.428 | 9.328 | 9.395 | 151,222 | -0.02(-0.26%) |
Oct 17, 2018 | 9.475 | 9.537 | 9.414 | 9.420 | 101,303 | -0.08(-0.86%) |
Oct 16, 2018 | 9.441 | 9.502 | 9.416 | 9.502 | 131,966 | +0.06(+0.65%) |
Oct 15, 2018 | 9.380 | 9.441 | 9.325 | 9.441 | 52,381 | +0.08(+0.85%) |
Oct 12, 2018 | 9.368 | 9.398 | 9.319 | 9.361 | 51,386 | +0.01(+0.13%) |
Oct 11, 2018 | 9.368 | 9.386 | 9.258 | 9.349 | 97,244 | -0.01(-0.13%) |
Oct 10, 2018 | 9.477 | 9.484 | 9.349 | 9.361 | 91,457 | -0.11(-1.16%) |
Oct 09, 2018 | 9.600 | 9.600 | 9.471 | 9.471 | 95,454 | -0.09(-0.96%) |
Oct 08, 2018 | 9.563 | 9.581 | 9.526 | 9.563 | 82,339 | +0.00(+0.00%) |
Oct 05, 2018 | 9.575 | 9.575 | 9.502 | 9.563 | 65,951 | -0.02(-0.26%) |
Oct 04, 2018 | 9.606 | 9.630 | 9.539 | 9.587 | 71,867 | -0.02(-0.19%) |
Oct 03, 2018 | 9.600 | 9.630 | 9.600 | 9.606 | 66,023 | +0.01(+0.06%) |
Oct 02, 2018 | 9.569 | 9.600 | 9.551 | 9.600 | 55,521 | +0.03(+0.32%) |
Oct 01, 2018 | 9.514 | 9.569 | 9.496 | 9.569 | 68,987 | +0.08(+0.84%) |
Sep 28, 2018 | 9.520 | 9.551 | 9.465 | 9.490 | 147,122 | -0.02(-0.19%) |
Sep 27, 2018 | 9.557 | 9.557 | 9.490 | 9.508 | 98,511 | -0.03(-0.32%) |
Sep 26, 2018 | 9.557 | 9.596 | 9.523 | 9.539 | 196,709 | -0.02(-0.26%) |
Sep 25, 2018 | 9.569 | 9.600 | 9.539 | 9.563 | 145,238 | +0.01(+0.13%) |
Sep 24, 2018 | 9.532 | 9.575 | 9.532 | 9.551 | 57,660 | +0.02(+0.26%) |
Sep 21, 2018 | 9.594 | 9.594 | 9.520 | 9.526 | 82,480 | -0.04(-0.38%) |
Sep 20, 2018 | 9.563 | 9.569 | 9.531 | 9.563 | 56,240 | +0.04(+0.45%) |
Sep 19, 2018 | 9.545 | 9.594 | 9.520 | 9.520 | 60,552 | -0.01(-0.13%) |
Sep 18, 2018 | 9.539 | 9.551 | 9.520 | 9.532 | 73,412 | +0.00(+0.00%) |
Sep 17, 2018 | 9.600 | 9.609 | 9.532 | 9.532 | 104,134 | -0.07(-0.70%) |
Sep 14, 2018 | 9.624 | 9.630 | 9.600 | 9.600 | 55,313 | -0.03(-0.34%) |
Sep 13, 2018 | 9.650 | 9.656 | 9.596 | 9.632 | 123,760 | +0.01(+0.06%) |
Sep 12, 2018 | 9.584 | 9.626 | 9.541 | 9.626 | 138,277 | +0.05(+0.57%) |
Sep 11, 2018 | 9.492 | 9.577 | 9.462 | 9.571 | 108,032 | +0.06(+0.64%) |
Sep 10, 2018 | 9.456 | 9.511 | 9.450 | 9.511 | 67,707 | +0.06(+0.64%) |
Sep 07, 2018 | 9.468 | 9.489 | 9.401 | 9.450 | 78,426 | -0.04(-0.38%) |
Sep 06, 2018 | 9.474 | 9.486 | 9.438 | 9.486 | 79,340 | +0.03(+0.32%) |
Sep 05, 2018 | 9.462 | 9.479 | 9.432 | 9.456 | 95,420 | +0.01(+0.13%) |
Sep 04, 2018 | 9.450 | 9.468 | 9.414 | 9.444 | 103,437 | +0.01(+0.06%) |
Aug 31, 2018 | 9.438 | 9.438 | 9.438 | 0 | -0.07(-0.77%) | |
Aug 30, 2018 | 9.474 | 9.511 | 9.444 | 9.511 | 71,699 | +0.06(+0.64%) |
Aug 29, 2018 | 9.486 | 9.499 | 9.426 | 9.450 | 124,484 | -0.04(-0.38%) |
Aug 28, 2018 | 9.468 | 9.486 | 9.420 | 9.486 | 61,767 | +0.03(+0.32%) |
Aug 27, 2018 | 9.438 | 9.456 | 9.408 | 9.456 | 79,415 | +0.03(+0.32%) |
Aug 24, 2018 | 9.420 | 9.444 | 9.401 | 9.426 | 114,838 | +0.02(+0.26%) |
Aug 23, 2018 | 9.450 | 9.451 | 9.401 | 9.401 | 84,036 | -0.04(-0.39%) |
Aug 22, 2018 | 9.480 | 9.480 | 9.438 | 9.438 | 110,008 | -0.02(-0.26%) |
Aug 21, 2018 | 9.480 | 9.480 | 9.450 | 9.462 | 91,365 | +0.01(+0.06%) |
Aug 20, 2018 | 9.492 | 9.492 | 9.444 | 9.456 | 89,282 | -0.02(-0.19%) |
Aug 17, 2018 | 9.474 | 9.474 | 9.432 | 9.474 | 104,788 | +0.01(+0.15%) |
Aug 16, 2018 | 9.393 | 9.460 | 9.375 | 9.460 | 128,678 | +0.08(+0.84%) |
Aug 15, 2018 | 9.315 | 9.381 | 9.315 | 9.381 | 120,859 | +0.07(+0.78%) |
Aug 14, 2018 | 9.279 | 9.340 | 9.261 | 9.309 | 89,828 | +0.04(+0.46%) |
Aug 13, 2018 | 9.267 | 9.288 | 9.249 | 9.267 | 99,521 | +0.01(+0.07%) |
Aug 10, 2018 | 9.231 | 9.267 | 9.225 | 9.261 | 108,804 | +0.00(+0.00%) |
Aug 09, 2018 | 9.249 | 9.297 | 9.249 | 9.261 | 121,899 | -0.01(-0.13%) |
Aug 08, 2018 | 9.297 | 9.315 | 9.273 | 9.273 | 118,315 | -0.05(-0.58%) |
Aug 07, 2018 | 9.291 | 9.327 | 9.285 | 9.327 | 76,775 | +0.03(+0.32%) |
Aug 06, 2018 | 9.315 | 9.321 | 9.291 | 9.297 | 153,388 | -0.02(-0.19%) |
Aug 03, 2018 | 9.345 | 9.393 | 9.297 | 9.315 | 102,667 | -0.05(-0.52%) |
Aug 02, 2018 | 9.267 | 9.363 | 9.255 | 9.363 | 141,635 | +0.06(+0.65%) |
Aug 01, 2018 | 9.213 | 9.303 | 9.207 | 9.303 | 159,639 | +0.09(+0.98%) |
Jul 31, 2018 | 9.255 | 9.303 | 9.207 | 9.213 | 152,550 | -0.04(-0.46%) |
Jul 30, 2018 | 9.303 | 9.351 | 9.219 | 9.255 | 182,143 | -0.04(-0.45%) |
Jul 27, 2018 | 9.327 | 9.327 | 9.291 | 9.297 | 75,798 | -0.03(-0.32%) |
Jul 26, 2018 | 9.327 | 9.339 | 9.291 | 9.327 | 65,840 | +0.02(+0.26%) |
Jul 25, 2018 | 9.345 | 9.358 | 9.291 | 9.303 | 88,173 | -0.04(-0.39%) |
Jul 24, 2018 | 9.357 | 9.357 | 9.330 | 9.339 | 94,172 | +0.03(+0.32%) |
Jul 23, 2018 | 9.291 | 9.315 | 9.273 | 9.309 | 53,481 | +0.04(+0.44%) |
Jul 20, 2018 | 9.291 | 9.303 | 9.267 | 9.269 | 78,895 | -0.00(-0.04%) |
Jul 19, 2018 | 9.333 | 9.333 | 9.267 | 9.273 | 64,937 | -0.05(-0.52%) |
Jul 18, 2018 | 9.267 | 9.327 | 9.267 | 9.321 | 130,263 | +0.04(+0.44%) |
Jul 17, 2018 | 9.297 | 9.297 | 9.237 | 9.280 | 113,671 | -0.01(-0.09%) |
Jul 16, 2018 | 9.324 | 9.324 | 9.271 | 9.289 | 63,218 | -0.02(-0.19%) |
Jul 13, 2018 | 9.306 | 9.324 | 9.294 | 9.306 | 58,254 | -0.02(-0.26%) |
Jul 12, 2018 | 9.289 | 9.342 | 9.277 | 9.330 | 59,734 | +0.05(+0.52%) |
Jul 11, 2018 | 9.318 | 9.324 | 9.259 | 9.283 | 72,624 | -0.04(-0.45%) |
Jul 10, 2018 | 9.312 | 9.342 | 9.289 | 9.324 | 89,171 | +0.02(+0.19%) |
Jul 09, 2018 | 9.342 | 9.360 | 9.312 | 9.306 | 69,417 | -0.03(-0.32%) |
Jul 06, 2018 | 9.378 | 9.378 | 9.289 | 9.336 | 134,008 | -0.04(-0.38%) |
Jul 05, 2018 | 9.336 | 9.372 | 9.300 | 9.372 | 85,038 | +0.08(+0.90%) |
Jul 03, 2018 | 9.289 | 9.289 | 9.289 | 0 | +0.00(+0.03%) | |
Jul 02, 2018 | 9.366 | 9.415 | 9.253 | 9.286 | 116,522 | -0.06(-0.61%) |
Jun 29, 2018 | 9.348 | 9.348 | 9.312 | 9.342 | 95,197 | +0.02(+0.26%) |
Jun 28, 2018 | 9.342 | 9.351 | 9.259 | 9.318 | 171,697 | -0.02(-0.26%) |
Jun 27, 2018 | 9.384 | 9.384 | 9.342 | 9.342 | 84,101 | -0.02(-0.26%) |
Jun 26, 2018 | 9.390 | 9.396 | 9.366 | 9.366 | 58,952 | +0.01(+0.13%) |
Jun 25, 2018 | 9.408 | 9.434 | 9.354 | 9.354 | 75,932 | -0.04(-0.38%) |
Jun 22, 2018 | 9.444 | 9.462 | 9.390 | 9.390 | 85,871 | -0.04(-0.38%) |
Jun 21, 2018 | 9.396 | 9.438 | 9.378 | 9.426 | 112,900 | +0.05(+0.58%) |
Jun 20, 2018 | 9.402 | 9.420 | 9.372 | 9.372 | 131,884 | +0.01(+0.06%) |
Jun 19, 2018 | 9.372 | 9.390 | 9.360 | 9.366 | 108,564 | -0.02(-0.19%) |
Jun 18, 2018 | 9.384 | 9.408 | 9.360 | 9.384 | 71,544 | -0.01(-0.13%) |
Jun 15, 2018 | 9.480 | 9.390 | 9.396 | 49,823 | -0.02(-0.23%) | |
Jun 14, 2018 | 9.477 | 9.489 | 9.394 | 9.418 | 85,123 | +0.00(+0.00%) |
Jun 13, 2018 | 9.412 | 9.436 | 9.388 | 9.418 | 150,414 | +0.01(+0.13%) |
Jun 12, 2018 | 9.400 | 9.418 | 9.358 | 9.406 | 88,606 | +0.01(+0.13%) |
Jun 11, 2018 | 9.430 | 9.436 | 9.364 | 9.394 | 68,849 | +0.00(+0.00%) |
Jun 08, 2018 | 9.430 | 9.460 | 9.382 | 9.394 | 77,888 | -0.03(-0.32%) |
Jun 07, 2018 | 9.418 | 9.430 | 9.400 | 9.424 | 71,809 | +0.01(+0.06%) |
Jun 06, 2018 | 9.394 | 9.418 | 86,973 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.460 | 9.460 | 9.415 | 9.424 | 67,119 | -0.04(-0.38%) |
Jun 04, 2018 | 9.489 | 9.497 | 9.439 | 9.460 | 96,085 | -0.01(-0.13%) |