Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.10 | 10.10 | 9.775 | 9.842 | 11,706 | -0.16(-1.62%) |
Apr 29, 2019 | 9.970 | 10.10 | 9.970 | 10.00 | 4,594 | +0.08(+0.85%) |
Apr 26, 2019 | 9.886 | 9.953 | 9.830 | 9.919 | 17,665 | +0.09(+0.89%) |
Apr 25, 2019 | 9.937 | 9.937 | 9.679 | 9.832 | 16,486 | -0.12(-1.21%) |
Apr 24, 2019 | 9.619 | 9.986 | 9.619 | 9.953 | 19,939 | +0.72(+7.81%) |
Apr 23, 2019 | 9.258 | 9.269 | 9.198 | 9.231 | 4,533 | -0.12(-1.29%) |
Apr 22, 2019 | 9.351 | 9.532 | 9.325 | 9.351 | 14,430 | +0.21(+2.26%) |
Apr 18, 2019 | 8.723 | 9.198 | 8.723 | 9.144 | 20,510 | +0.36(+4.16%) |
Apr 17, 2019 | 8.731 | 8.850 | 8.731 | 8.779 | 4,524 | +0.00(+0.01%) |
Apr 16, 2019 | 8.670 | 8.866 | 8.670 | 8.778 | 8,997 | +0.12(+1.41%) |
Apr 15, 2019 | 8.663 | 8.663 | 8.624 | 8.657 | 3,242 | +0.03(+0.39%) |
Apr 12, 2019 | 8.556 | 8.623 | 8.515 | 8.623 | 4,191 | +0.02(+0.23%) |
Apr 11, 2019 | 8.643 | 8.643 | 8.604 | 8.604 | 3,103 | +0.03(+0.31%) |
Apr 10, 2019 | 8.617 | 8.683 | 8.577 | 8.577 | 4,509 | +0.05(+0.54%) |
Apr 09, 2019 | 8.216 | 8.543 | 8.216 | 8.531 | 14,478 | +0.40(+4.94%) |
Apr 08, 2019 | 8.116 | 8.182 | 8.116 | 8.129 | 5,046 | +0.05(+0.58%) |
Apr 05, 2019 | 8.102 | 8.129 | 8.076 | 8.082 | 2,095 | +0.01(+0.08%) |
Apr 04, 2019 | 8.182 | 8.516 | 8.076 | 8.076 | 38,920 | -0.33(-3.97%) |
Apr 03, 2019 | 8.476 | 8.483 | 8.391 | 8.410 | 6,705 | +0.07(+0.80%) |
Apr 02, 2019 | 8.450 | 8.450 | 8.343 | 8.343 | 2,889 | -0.12(-1.42%) |
Apr 01, 2019 | 8.516 | 8.536 | 8.440 | 8.463 | 9,556 | +0.11(+1.36%) |
Mar 29, 2019 | 8.343 | 8.363 | 8.343 | 8.349 | 6,287 | -0.04(-0.48%) |
Mar 28, 2019 | 8.670 | 8.670 | 8.373 | 8.389 | 4,181 | +0.05(+0.62%) |
Mar 27, 2019 | 8.555 | 8.555 | 8.318 | 8.338 | 9,444 | -0.09(-1.02%) |
Mar 26, 2019 | 8.002 | 8.423 | 8.002 | 8.423 | 2,600 | +0.02(+0.22%) |
Mar 25, 2019 | 8.456 | 8.456 | 8.357 | 8.405 | 11,071 | -0.06(-0.69%) |
Mar 22, 2019 | 8.443 | 8.463 | 8.404 | 8.463 | 6,078 | -0.01(-0.07%) |
Mar 21, 2019 | 8.193 | 8.469 | 8.193 | 8.469 | 5,081 | +0.23(+2.79%) |
Mar 20, 2019 | 8.226 | 8.259 | 8.182 | 8.239 | 9,927 | +0.06(+0.72%) |
Mar 19, 2019 | 7.693 | 8.186 | 7.693 | 8.180 | 15,331 | +0.61(+8.09%) |
Mar 18, 2019 | 7.522 | 7.568 | 7.522 | 7.568 | 1,220 | +0.02(+0.24%) |
Mar 15, 2019 | 7.540 | 7.568 | 7.522 | 7.549 | 7,294 | +0.03(+0.37%) |
Mar 14, 2019 | 7.699 | 7.699 | 7.522 | 7.522 | 8,017 | -0.18(-2.34%) |
Mar 13, 2019 | 7.747 | 7.747 | 7.702 | 7.702 | 1,343 | -0.06(-0.81%) |
Mar 12, 2019 | 7.897 | 7.897 | 7.634 | 7.765 | 4,950 | +0.20(+2.61%) |
Mar 11, 2019 | 7.535 | 7.581 | 7.535 | 7.568 | 5,388 | +0.03(+0.41%) |
Mar 08, 2019 | 7.581 | 7.601 | 7.537 | 7.537 | 4,102 | -0.03(-0.41%) |
Mar 07, 2019 | 7.634 | 7.634 | 7.568 | 7.568 | 480 | +0.00(+0.00%) |
Mar 06, 2019 | 7.601 | 7.633 | 7.568 | 7.568 | 5,455 | -0.06(-0.78%) |
Mar 05, 2019 | 7.664 | 7.664 | 7.627 | 7.627 | 1,726 | -0.04(-0.50%) |
Mar 04, 2019 | 7.607 | 7.665 | 7.607 | 7.665 | 2,030 | -0.01(-0.19%) |
Mar 01, 2019 | 7.680 | 7.680 | 7.680 | 7.680 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.726 | 7.726 | 7.680 | 7.680 | 540 | -0.07(-0.85%) |
Feb 27, 2019 | 7.571 | 7.785 | 7.541 | 7.745 | 3,148 | -0.11(-1.40%) |
Feb 26, 2019 | 7.875 | 7.875 | 7.846 | 7.856 | 3,195 | -0.01(-0.08%) |
Feb 25, 2019 | 7.843 | 7.897 | 7.747 | 7.862 | 5,699 | -0.01(-0.08%) |
Feb 22, 2019 | 7.732 | 7.869 | 7.732 | 7.869 | 7,203 | +0.07(+0.92%) |
Feb 21, 2019 | 7.757 | 7.806 | 7.705 | 7.797 | 3,236 | +0.17(+2.21%) |
Feb 20, 2019 | 7.562 | 7.628 | 7.562 | 7.628 | 1,279 | +0.06(+0.79%) |
Feb 19, 2019 | 7.575 | 7.627 | 7.569 | 7.569 | 2,557 | +0.02(+0.26%) |
Feb 15, 2019 | 7.621 | 7.621 | 7.530 | 7.549 | 5,670 | -0.05(-0.72%) |
Feb 14, 2019 | 7.821 | 7.875 | 7.604 | 7.604 | 4,075 | -0.28(-3.52%) |
Feb 13, 2019 | 7.969 | 7.969 | 7.879 | 7.881 | 1,466 | -0.14(-1.72%) |
Feb 12, 2019 | 8.019 | 8.019 | 8.019 | 8.019 | 505 | +0.01(+0.16%) |
Feb 11, 2019 | 7.774 | 8.006 | 7.471 | 8.006 | 10,745 | -0.05(-0.65%) |
Feb 08, 2019 | 8.078 | 8.091 | 8.025 | 8.058 | 3,525 | -0.03(-0.40%) |
Feb 07, 2019 | 8.176 | 8.176 | 8.091 | 8.091 | 4,047 | -0.16(-1.90%) |
Feb 06, 2019 | 8.437 | 8.437 | 7.993 | 8.247 | 23,121 | -0.16(-1.86%) |
Feb 05, 2019 | 8.403 | 8.403 | 8.403 | 8.403 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.547 | 8.547 | 8.403 | 8.403 | 4,519 | -0.05(-0.62%) |
Feb 01, 2019 | 8.616 | 8.639 | 8.456 | 8.456 | 7,356 | -0.11(-1.30%) |
Jan 31, 2019 | 8.645 | 8.645 | 8.567 | 8.567 | 1,840 | -0.04(-0.48%) |
Jan 30, 2019 | 8.626 | 8.645 | 8.608 | 8.608 | 3,085 | +0.02(+0.25%) |
Jan 29, 2019 | 8.600 | 8.600 | 8.483 | 8.587 | 4,219 | +0.25(+2.95%) |
Jan 28, 2019 | 8.340 | 8.421 | 8.340 | 8.341 | 2,656 | -0.16(-1.90%) |
Jan 25, 2019 | 8.438 | 8.503 | 8.353 | 8.503 | 4,622 | +0.10(+1.14%) |
Jan 24, 2019 | 8.407 | 8.407 | 8.407 | 8.407 | 1,378 | -0.09(-1.02%) |
Jan 23, 2019 | 8.477 | 8.493 | 8.431 | 8.493 | 2,990 | +0.03(+0.35%) |
Jan 22, 2019 | 8.373 | 8.509 | 8.302 | 8.464 | 5,076 | +0.06(+0.69%) |
Jan 18, 2019 | 8.405 | 8.405 | 8.334 | 8.405 | 7,087 | -0.05(-0.54%) |
Jan 17, 2019 | 8.380 | 8.451 | 8.380 | 8.451 | 696 | +0.03(+0.39%) |
Jan 16, 2019 | 8.568 | 8.571 | 8.418 | 8.418 | 2,757 | +0.07(+0.78%) |
Jan 15, 2019 | 8.405 | 8.503 | 8.347 | 8.353 | 6,324 | +0.14(+1.74%) |
Jan 14, 2019 | 8.087 | 8.290 | 8.087 | 8.211 | 12,997 | +0.18(+2.26%) |
Jan 11, 2019 | 7.996 | 8.029 | 7.993 | 8.029 | 2,156 | -0.55(-6.44%) |
Jan 10, 2019 | 7.983 | 8.581 | 7.983 | 8.581 | 1,586 | +0.61(+7.66%) |
Jan 09, 2019 | 7.912 | 7.970 | 7.912 | 7.970 | 5,472 | +0.06(+0.82%) |
Jan 08, 2019 | 8.191 | 8.191 | 7.802 | 7.906 | 4,734 | -0.35(-4.25%) |
Jan 07, 2019 | 8.301 | 8.301 | 8.256 | 8.256 | 835 | +0.11(+1.35%) |
Jan 04, 2019 | 7.769 | 8.185 | 7.769 | 8.146 | 4,005 | +0.40(+5.20%) |
Jan 03, 2019 | 7.685 | 7.743 | 7.685 | 7.743 | 1,093 | +0.03(+0.45%) |
Jan 02, 2019 | 7.036 | 8.048 | 6.153 | 7.709 | 41,990 | +0.67(+9.47%) |
Dec 31, 2018 | 7.231 | 7.269 | 6.893 | 7.042 | 81,502 | -0.20(-2.78%) |
Dec 28, 2018 | 7.276 | 7.308 | 7.243 | 7.243 | 8,936 | -0.04(-0.50%) |
Dec 27, 2018 | 7.272 | 7.400 | 7.248 | 7.280 | 8,807 | +0.02(+0.34%) |
Dec 26, 2018 | 7.168 | 7.270 | 7.166 | 7.255 | 6,492 | +0.11(+1.60%) |
Dec 24, 2018 | 7.147 | 7.179 | 7.141 | 7.141 | 12,901 | -0.04(-0.54%) |
Dec 21, 2018 | 7.186 | 7.186 | 7.109 | 7.179 | 4,507 | -0.05(-0.62%) |
Dec 20, 2018 | 8.061 | 8.061 | 7.218 | 7.225 | 21,640 | -0.93(-11.37%) |
Dec 19, 2018 | 8.363 | 8.363 | 8.151 | 8.151 | 9,220 | -0.21(-2.54%) |
Dec 18, 2018 | 8.363 | 8.389 | 8.314 | 8.363 | 9,716 | -0.06(-0.70%) |
Dec 17, 2018 | 8.389 | 8.505 | 8.389 | 8.422 | 65,200 | +0.03(+0.32%) |
Dec 14, 2018 | 8.395 | 8.440 | 8.389 | 8.395 | 3,108 | -0.04(-0.50%) |
Dec 13, 2018 | 8.460 | 8.562 | 8.397 | 8.437 | 2,721 | +0.05(+0.58%) |
Dec 12, 2018 | 8.389 | 8.409 | 8.389 | 8.389 | 1,753 | -0.05(-0.54%) |
Dec 11, 2018 | 8.435 | 8.435 | 8.435 | 8.435 | 309 | +0.05(+0.54%) |
Dec 10, 2018 | 8.498 | 8.505 | 8.389 | 8.389 | 7,033 | -0.06(-0.69%) |
Dec 07, 2018 | 8.447 | 8.505 | 8.447 | 8.447 | 6,217 | +0.00(+0.00%) |
Dec 06, 2018 | 8.492 | 8.492 | 8.447 | 8.447 | 6,567 | -0.05(-0.53%) |
Dec 04, 2018 | 8.498 | 8.498 | 8.453 | 8.492 | 2,176 | -0.01(-0.08%) |
Dec 03, 2018 | 8.505 | 8.574 | 8.498 | 8.498 | 5,715 | +0.02(+0.27%) |
Nov 30, 2018 | 8.476 | 8.476 | 8.476 | 8.476 | 310 | -0.00(-0.00%) |
Nov 29, 2018 | 8.492 | 8.492 | 8.476 | 8.476 | 5,916 | +0.01(+0.10%) |
Nov 28, 2018 | 8.448 | 8.479 | 8.448 | 8.468 | 1,880 | +0.02(+0.24%) |
Nov 27, 2018 | 8.448 | 8.505 | 8.448 | 8.448 | 9,152 | -0.01(-0.10%) |
Nov 26, 2018 | 8.488 | 8.496 | 8.456 | 8.456 | 2,288 | -0.08(-0.95%) |
Nov 23, 2018 | 8.537 | 8.537 | 8.537 | 8.537 | 469 | +0.00(+0.00%) |
Nov 21, 2018 | 8.537 | 8.537 | 8.537 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.448 | 8.507 | 8.448 | 8.451 | 11,077 | -0.01(-0.11%) |
Nov 19, 2018 | 8.492 | 8.511 | 8.460 | 8.460 | 4,626 | -0.05(-0.60%) |
Nov 16, 2018 | 8.448 | 8.511 | 8.448 | 8.511 | 1,409 | +0.00(+0.05%) |
Nov 15, 2018 | 8.556 | 8.556 | 8.467 | 8.507 | 4,886 | -0.05(-0.57%) |
Nov 14, 2018 | 8.486 | 8.556 | 8.473 | 8.556 | 5,555 | +0.07(+0.83%) |
Nov 13, 2018 | 8.454 | 8.513 | 8.454 | 8.486 | 3,898 | -0.03(-0.35%) |
Nov 12, 2018 | 8.498 | 8.518 | 8.435 | 8.515 | 34,245 | +0.06(+0.73%) |
Nov 09, 2018 | 8.483 | 8.483 | 8.454 | 8.454 | 626 | +0.00(+0.00%) |
Nov 08, 2018 | 8.550 | 8.550 | 8.454 | 8.454 | 5,384 | -0.10(-1.19%) |
Nov 07, 2018 | 8.550 | 8.556 | 8.544 | 8.556 | 3,096 | +0.10(+1.21%) |
Nov 06, 2018 | 8.551 | 8.551 | 8.454 | 8.454 | 6,454 | -0.07(-0.82%) |
Nov 05, 2018 | 8.512 | 8.569 | 8.512 | 8.524 | 3,331 | +0.07(+0.83%) |
Nov 02, 2018 | 8.556 | 8.620 | 8.454 | 8.454 | 10,179 | -0.11(-1.34%) |
Nov 01, 2018 | 8.448 | 8.569 | 8.448 | 8.569 | 7,337 | +0.12(+1.44%) |
Oct 31, 2018 | 8.518 | 8.556 | 8.412 | 8.448 | 18,835 | -0.09(-1.05%) |
Oct 30, 2018 | 8.531 | 8.591 | 8.518 | 8.537 | 12,076 | +0.02(+0.19%) |
Oct 29, 2018 | 8.584 | 8.584 | 8.521 | 8.521 | 5,153 | -0.01(-0.07%) |
Oct 26, 2018 | 8.521 | 8.553 | 8.521 | 8.527 | 7,576 | +0.01(+0.07%) |
Oct 25, 2018 | 8.559 | 8.578 | 8.521 | 8.521 | 5,777 | +0.00(+0.00%) |
Oct 24, 2018 | 8.616 | 8.616 | 8.521 | 8.521 | 16,321 | -0.10(-1.11%) |
Oct 23, 2018 | 8.673 | 8.705 | 8.521 | 8.617 | 18,917 | -0.24(-2.68%) |
Oct 22, 2018 | 8.793 | 8.882 | 8.793 | 8.854 | 4,288 | +0.07(+0.83%) |
Oct 19, 2018 | 8.603 | 8.844 | 8.603 | 8.781 | 5,998 | +0.22(+2.51%) |
Oct 18, 2018 | 8.920 | 8.920 | 8.508 | 8.565 | 17,869 | -0.35(-3.98%) |
Oct 17, 2018 | 8.951 | 8.996 | 8.920 | 8.920 | 5,522 | -0.01(-0.14%) |
Oct 16, 2018 | 8.933 | 8.965 | 8.933 | 8.933 | 1,371 | +0.03(+0.33%) |
Oct 15, 2018 | 8.903 | 8.903 | 8.903 | 8.903 | 1,400 | -0.05(-0.54%) |
Oct 12, 2018 | 8.977 | 8.977 | 8.920 | 8.952 | 2,683 | +0.07(+0.79%) |
Oct 11, 2018 | 9.047 | 9.047 | 8.882 | 8.882 | 6,258 | -0.18(-1.96%) |
Oct 10, 2018 | 9.060 | 9.060 | 9.053 | 9.060 | 846 | +0.00(+0.00%) |
Oct 09, 2018 | 9.056 | 9.060 | 9.056 | 9.060 | 1,040 | -0.08(-0.84%) |
Oct 08, 2018 | 9.060 | 9.154 | 9.060 | 9.136 | 5,816 | +0.01(+0.07%) |
Oct 05, 2018 | 9.136 | 9.161 | 9.053 | 9.129 | 5,051 | +0.06(+0.63%) |
Oct 04, 2018 | 9.132 | 9.132 | 9.072 | 9.072 | 427 | +0.03(+0.28%) |
Oct 03, 2018 | 9.047 | 9.123 | 9.047 | 9.047 | 3,661 | -0.02(-0.22%) |
Oct 02, 2018 | 9.047 | 9.067 | 9.047 | 9.067 | 1,913 | -0.01(-0.09%) |
Oct 01, 2018 | 9.028 | 9.076 | 9.028 | 9.076 | 5,429 | +0.01(+0.11%) |
Sep 28, 2018 | 9.066 | 9.066 | 9.066 | 9.066 | 473 | +0.03(+0.39%) |
Sep 27, 2018 | 9.031 | 9.031 | 9.031 | 9.031 | 801 | -0.03(-0.31%) |
Sep 26, 2018 | 9.036 | 9.065 | 9.036 | 9.059 | 1,762 | +0.02(+0.25%) |
Sep 25, 2018 | 9.036 | 9.068 | 9.036 | 9.036 | 4,259 | +0.00(+0.00%) |
Sep 24, 2018 | 9.036 | 9.074 | 9.036 | 9.036 | 4,506 | +0.00(+0.00%) |
Sep 21, 2018 | 9.099 | 9.099 | 9.036 | 9.036 | 1,111 | -0.06(-0.66%) |
Sep 20, 2018 | 9.162 | 9.162 | 8.973 | 9.096 | 10,843 | +0.12(+1.37%) |
Sep 19, 2018 | 9.033 | 9.033 | 8.973 | 8.973 | 630 | +0.00(+0.00%) |
Sep 18, 2018 | 8.973 | 9.005 | 8.973 | 8.973 | 936 | -0.03(-0.35%) |
Sep 17, 2018 | 8.973 | 9.005 | 8.973 | 9.005 | 1,419 | +0.03(+0.35%) |
Sep 14, 2018 | 8.973 | 9.005 | 8.973 | 8.973 | 3,970 | -0.04(-0.49%) |
Sep 13, 2018 | 9.005 | 9.017 | 9.005 | 9.017 | 3,520 | +0.00(+0.03%) |
Sep 12, 2018 | 9.017 | 9.033 | 9.005 | 9.015 | 1,791 | -0.03(-0.39%) |
Sep 11, 2018 | 9.005 | 9.050 | 9.005 | 9.050 | 3,450 | +0.01(+0.15%) |
Sep 10, 2018 | 9.131 | 9.131 | 9.036 | 9.036 | 722 | +0.06(+0.70%) |
Sep 07, 2018 | 9.011 | 9.011 | 8.973 | 8.973 | 1,905 | -0.03(-0.35%) |
Sep 06, 2018 | 9.005 | 9.078 | 8.973 | 9.005 | 4,274 | +0.03(+0.35%) |
Sep 05, 2018 | 9.005 | 9.005 | 8.973 | 8.973 | 3,520 | -0.03(-0.35%) |
Sep 04, 2018 | 9.036 | 9.036 | 8.973 | 9.005 | 7,258 | -0.09(-1.04%) |
Aug 31, 2018 | 9.099 | 9.099 | 9.099 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.222 | 9.222 | 9.203 | 9.203 | 1,087 | +0.06(+0.68%) |
Aug 29, 2018 | 9.015 | 9.234 | 9.015 | 9.140 | 15,216 | +0.07(+0.74%) |
Aug 28, 2018 | 9.172 | 9.172 | 9.073 | 9.073 | 1,605 | -0.10(-1.07%) |
Aug 27, 2018 | 9.015 | 9.172 | 9.015 | 9.172 | 9,689 | +0.05(+0.58%) |
Aug 24, 2018 | 9.103 | 9.118 | 9.073 | 9.118 | 2,555 | +0.02(+0.26%) |
Aug 23, 2018 | 9.140 | 9.203 | 9.095 | 9.095 | 4,304 | -0.08(-0.84%) |
Aug 22, 2018 | 9.159 | 9.172 | 9.046 | 9.172 | 5,833 | -0.03(-0.34%) |
Aug 21, 2018 | 9.015 | 9.203 | 9.015 | 9.203 | 8,992 | +0.20(+2.23%) |
Aug 20, 2018 | 9.078 | 9.078 | 9.002 | 9.002 | 3,186 | +0.01(+0.07%) |
Aug 17, 2018 | 8.952 | 8.996 | 8.952 | 8.996 | 1,277 | +0.11(+1.20%) |
Aug 16, 2018 | 8.890 | 8.972 | 8.890 | 8.890 | 4,419 | +0.00(+0.00%) |
Aug 15, 2018 | 9.033 | 9.033 | 8.859 | 8.890 | 1,787 | -0.16(-1.73%) |
Aug 14, 2018 | 9.015 | 9.046 | 9.015 | 9.046 | 3,546 | +0.13(+1.47%) |
Aug 13, 2018 | 8.984 | 8.987 | 8.859 | 8.915 | 5,585 | -0.07(-0.77%) |
Aug 10, 2018 | 9.046 | 9.046 | 8.952 | 8.984 | 6,549 | +0.08(+0.86%) |
Aug 09, 2018 | 8.862 | 8.907 | 8.859 | 8.907 | 8,254 | -0.01(-0.16%) |
Aug 08, 2018 | 8.952 | 8.952 | 8.859 | 8.921 | 23,039 | +0.03(+0.35%) |
Aug 07, 2018 | 8.921 | 8.952 | 8.862 | 8.890 | 10,310 | -0.06(-0.70%) |
Aug 06, 2018 | 8.984 | 9.059 | 8.924 | 8.952 | 3,552 | -0.03(-0.35%) |
Aug 03, 2018 | 8.984 | 8.984 | 8.984 | 8.984 | 638 | -0.09(-1.03%) |
Aug 02, 2018 | 8.902 | 9.078 | 8.859 | 9.078 | 10,272 | +0.13(+1.40%) |
Aug 01, 2018 | 9.015 | 9.015 | 8.859 | 8.952 | 11,003 | +0.09(+1.06%) |
Jul 31, 2018 | 8.921 | 8.921 | 8.827 | 8.859 | 18,782 | -0.13(-1.39%) |
Jul 30, 2018 | 9.015 | 9.015 | 8.984 | 8.984 | 878 | -0.07(-0.73%) |
Jul 27, 2018 | 9.050 | 9.050 | 8.925 | 9.050 | 7,850 | +0.09(+1.05%) |
Jul 26, 2018 | 8.928 | 9.005 | 8.925 | 8.956 | 10,954 | -0.03(-0.35%) |
Jul 25, 2018 | 8.863 | 9.175 | 8.863 | 8.987 | 9,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.956 | 8.956 | 8.831 | 8.847 | 5,276 | -0.05(-0.53%) |
Jul 23, 2018 | 8.831 | 8.919 | 8.831 | 8.894 | 15,213 | -0.03(-0.35%) |
Jul 20, 2018 | 8.987 | 9.078 | 8.925 | 8.925 | 2,395 | +0.06(+0.70%) |
Jul 19, 2018 | 8.956 | 9.014 | 8.863 | 8.863 | 8,150 | -0.08(-0.88%) |
Jul 18, 2018 | 9.019 | 9.112 | 8.925 | 8.942 | 9,249 | -0.23(-2.54%) |
Jul 17, 2018 | 9.206 | 9.206 | 9.112 | 9.175 | 3,925 | -0.06(-0.67%) |
Jul 16, 2018 | 9.406 | 9.406 | 9.236 | 9.236 | 4,511 | -0.19(-2.00%) |
Jul 13, 2018 | 9.518 | 9.518 | 9.424 | 9.424 | 1,632 | -0.09(-0.98%) |
Jul 12, 2018 | 9.674 | 9.674 | 9.518 | 9.518 | 1,898 | -0.03(-0.33%) |
Jul 11, 2018 | 9.424 | 9.705 | 9.424 | 9.549 | 8,930 | +0.19(+2.00%) |
Jul 10, 2018 | 8.987 | 9.362 | 8.987 | 9.362 | 8,310 | +0.44(+4.90%) |
Jul 09, 2018 | 9.081 | 9.081 | 8.769 | 8.925 | 29,878 | +0.16(+1.78%) |
Jul 06, 2018 | 8.956 | 8.956 | 8.769 | 8.769 | 56,693 | -0.19(-2.09%) |
Jul 05, 2018 | 8.983 | 8.983 | 8.956 | 8.956 | 1,892 | -0.04(-0.49%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.956 | 9.019 | 8.956 | 9.019 | 3,478 | +0.06(+0.70%) |
Jun 29, 2018 | 9.206 | 9.268 | 8.894 | 8.956 | 13,125 | -0.53(-5.59%) |
Jun 28, 2018 | 9.580 | 9.580 | 9.487 | 9.487 | 26,744 | -0.01(-0.14%) |
Jun 27, 2018 | 9.500 | 9.593 | 9.500 | 9.500 | 4,198 | -0.02(-0.26%) |
Jun 26, 2018 | 9.544 | 9.544 | 9.517 | 9.525 | 9,633 | +0.02(+0.26%) |
Jun 25, 2018 | 9.500 | 9.543 | 9.500 | 9.500 | 10,756 | +0.00(+0.00%) |
Jun 22, 2018 | 9.500 | 9.541 | 9.500 | 9.500 | 3,275 | -0.03(-0.33%) |
Jun 21, 2018 | 9.503 | 9.531 | 9.500 | 9.531 | 19,094 | -0.01(-0.10%) |
Jun 20, 2018 | 9.500 | 9.558 | 9.500 | 9.540 | 1,594 | +0.01(+0.10%) |
Jun 19, 2018 | 9.511 | 9.531 | 9.500 | 9.531 | 8,389 | +0.00(+0.00%) |
Jun 18, 2018 | 9.500 | 9.531 | 9.500 | 9.531 | 4,072 | +0.00(+0.00%) |
Jun 15, 2018 | 9.531 | 9.531 | 9.531 | 2,285 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.562 | 9.599 | 9.531 | 9.531 | 930 | -0.04(-0.42%) |
Jun 13, 2018 | 9.593 | 9.593 | 9.503 | 9.572 | 5,554 | -0.02(-0.16%) |
Jun 12, 2018 | 9.529 | 9.593 | 9.500 | 9.587 | 13,241 | +0.06(+0.59%) |
Jun 11, 2018 | 9.590 | 9.590 | 9.531 | 9.531 | 2,296 | -0.02(-0.17%) |
Jun 08, 2018 | 9.531 | 9.548 | 9.531 | 9.548 | 2,187 | -0.05(-0.48%) |
Jun 07, 2018 | 9.500 | 9.593 | 9.500 | 9.593 | 12,619 | +0.03(+0.32%) |
Jun 06, 2018 | 9.562 | 9.562 | 2,863 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.531 | 9.531 | 9.500 | 9.500 | 3,378 | +0.00(+0.00%) |
Jun 04, 2018 | 9.500 | 9.519 | 9.500 | 9.500 | 4,119 | +0.00(+0.00%) |
Jun 01, 2018 | 9.500 | 9.562 | 9.500 | 9.500 | 7,872 | +0.06(+0.66%) |
May 31, 2018 | 9.376 | 9.490 | 9.376 | 9.438 | 7,005 | +0.06(+0.66%) |
May 30, 2018 | 9.286 | 9.376 | 9.286 | 9.376 | 24,302 | +0.16(+1.71%) |
May 29, 2018 | 9.373 | 9.373 | 9.188 | 9.219 | 10,878 | -0.09(-0.99%) |
May 25, 2018 | 9.311 | 9.311 | 9.311 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.243 | 9.280 | 9.219 | 9.222 | 1,795 | +0.03(+0.37%) |
May 23, 2018 | 9.314 | 9.382 | 9.188 | 9.188 | 3,426 | -0.06(-0.63%) |
May 22, 2018 | 9.250 | 9.250 | 9.188 | 9.247 | 11,817 | +0.03(+0.30%) |
May 21, 2018 | 9.250 | 9.363 | 9.219 | 9.219 | 8,512 | -0.03(-0.33%) |
May 18, 2018 | 9.311 | 9.311 | 9.188 | 9.250 | 10,555 | -0.20(-2.16%) |
May 17, 2018 | 9.404 | 9.474 | 9.404 | 9.454 | 2,638 | +0.08(+0.90%) |
May 16, 2018 | 9.373 | 9.435 | 9.370 | 9.370 | 7,524 | -0.10(-1.06%) |
May 15, 2018 | 9.373 | 9.470 | 9.373 | 9.470 | 1,285 | +0.02(+0.22%) |
May 14, 2018 | 9.373 | 9.450 | 9.373 | 9.450 | 8,692 | +0.08(+0.82%) |
May 11, 2018 | 9.373 | 9.496 | 9.373 | 9.373 | 3,481 | -0.15(-1.62%) |
May 10, 2018 | 9.481 | 9.527 | 9.392 | 9.527 | 3,165 | +0.07(+0.78%) |
May 09, 2018 | 9.404 | 9.496 | 9.404 | 9.454 | 6,530 | +0.02(+0.20%) |
May 08, 2018 | 9.558 | 9.558 | 9.404 | 9.435 | 1,407 | -0.04(-0.43%) |
May 07, 2018 | 9.558 | 9.558 | 9.475 | 9.475 | 1,595 | +0.02(+0.22%) |
May 04, 2018 | 9.404 | 9.539 | 9.404 | 9.454 | 4,002 | -0.10(-1.09%) |
May 03, 2018 | 9.404 | 9.558 | 9.404 | 9.558 | 18,589 | +0.06(+0.65%) |
May 02, 2018 | 9.496 | 9.496 | 9.496 | 9.496 | 822 | +0.00(+0.00%) |