Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.151 | 9.151 | 9.082 | 9.118 | 819,325 | +0.03(+0.30%) |
Apr 29, 2019 | 9.113 | 9.126 | 9.080 | 9.091 | 1,613,612 | -0.01(-0.06%) |
Apr 26, 2019 | 9.172 | 9.172 | 9.053 | 9.096 | 847,125 | -0.11(-1.18%) |
Apr 25, 2019 | 9.227 | 9.252 | 9.191 | 9.205 | 941,689 | -0.02(-0.24%) |
Apr 24, 2019 | 9.248 | 9.248 | 9.221 | 9.227 | 853,548 | -0.02(-0.18%) |
Apr 23, 2019 | 9.265 | 9.265 | 9.218 | 9.243 | 862,699 | -0.01(-0.06%) |
Apr 22, 2019 | 9.248 | 9.281 | 9.230 | 9.248 | 971,225 | +0.07(+0.71%) |
Apr 18, 2019 | 9.167 | 9.183 | 9.145 | 9.183 | 685,811 | +0.01(+0.06%) |
Apr 17, 2019 | 9.194 | 9.205 | 9.151 | 9.178 | 906,656 | -0.01(-0.12%) |
Apr 16, 2019 | 9.162 | 9.199 | 9.145 | 9.189 | 696,784 | -0.03(-0.29%) |
Apr 15, 2019 | 9.205 | 9.225 | 9.194 | 9.216 | 519,749 | -0.02(-0.23%) |
Apr 12, 2019 | 9.243 | 9.264 | 9.232 | 9.237 | 610,593 | +0.02(+0.24%) |
Apr 11, 2019 | 9.248 | 9.248 | 9.172 | 9.216 | 1,993,002 | -0.05(-0.59%) |
Apr 10, 2019 | 9.210 | 9.281 | 9.208 | 9.270 | 3,183,219 | +0.08(+0.89%) |
Apr 09, 2019 | 9.199 | 9.207 | 9.167 | 9.189 | 11,305,735 | -0.02(-0.18%) |
Apr 08, 2019 | 9.189 | 9.221 | 9.189 | 9.205 | 1,263,943 | +0.03(+0.35%) |
Apr 05, 2019 | 9.134 | 9.183 | 9.118 | 9.172 | 1,699,781 | +0.04(+0.48%) |
Apr 04, 2019 | 9.129 | 9.167 | 9.102 | 9.129 | 898,732 | +0.01(+0.12%) |
Apr 03, 2019 | 9.124 | 9.134 | 9.086 | 9.118 | 2,794,793 | +0.01(+0.06%) |
Apr 02, 2019 | 9.080 | 9.124 | 9.069 | 9.113 | 730,832 | +0.02(+0.24%) |
Apr 01, 2019 | 9.058 | 9.102 | 9.056 | 9.091 | 1,470,388 | +0.08(+0.90%) |
Mar 29, 2019 | 9.064 | 9.064 | 8.999 | 9.010 | 5,749,020 | +0.01(+0.12%) |
Mar 28, 2019 | 8.945 | 9.004 | 8.935 | 8.999 | 948,064 | -0.03(-0.36%) |
Mar 27, 2019 | 9.058 | 9.069 | 8.985 | 9.031 | 1,064,754 | -0.05(-0.54%) |
Mar 26, 2019 | 9.080 | 9.107 | 9.058 | 9.080 | 776,374 | +0.03(+0.36%) |
Mar 25, 2019 | 9.004 | 9.080 | 8.988 | 9.048 | 864,211 | +0.02(+0.24%) |
Mar 22, 2019 | 9.042 | 9.044 | 8.972 | 9.026 | 2,328,257 | -0.07(-0.78%) |
Mar 21, 2019 | 9.118 | 9.132 | 9.075 | 9.096 | 819,832 | -0.05(-0.59%) |
Mar 20, 2019 | 9.080 | 9.157 | 9.069 | 9.151 | 928,349 | +0.09(+0.96%) |
Mar 19, 2019 | 9.080 | 9.107 | 9.048 | 9.064 | 864,923 | +0.02(+0.24%) |
Mar 18, 2019 | 9.042 | 9.069 | 9.029 | 9.042 | 795,464 | +0.04(+0.42%) |
Mar 15, 2019 | 8.977 | 9.034 | 8.955 | 9.004 | 836,432 | +0.00(+0.00%) |
Mar 14, 2019 | 9.037 | 9.069 | 9.004 | 9.004 | 872,231 | -0.05(-0.60%) |
Mar 13, 2019 | 9.015 | 9.061 | 9.004 | 9.058 | 856,665 | +0.07(+0.78%) |
Mar 12, 2019 | 8.972 | 8.993 | 8.945 | 8.988 | 1,603,697 | +0.07(+0.73%) |
Mar 11, 2019 | 8.939 | 8.945 | 8.890 | 8.923 | 894,226 | +0.02(+0.24%) |
Mar 08, 2019 | 8.836 | 8.912 | 8.798 | 8.901 | 1,140,623 | -0.02(-0.24%) |
Mar 07, 2019 | 8.955 | 8.966 | 8.911 | 8.923 | 1,353,246 | -0.02(-0.24%) |
Mar 06, 2019 | 8.966 | 8.972 | 8.912 | 8.945 | 1,286,859 | -0.04(-0.48%) |
Mar 05, 2019 | 8.977 | 8.993 | 8.939 | 8.988 | 1,163,981 | +0.04(+0.42%) |
Mar 04, 2019 | 8.988 | 9.018 | 8.912 | 8.950 | 1,063,732 | +0.02(+0.24%) |
Mar 01, 2019 | 9.026 | 9.042 | 8.896 | 8.928 | 1,818,507 | -0.10(-1.08%) |
Feb 28, 2019 | 9.064 | 9.083 | 9.000 | 9.026 | 5,362,676 | -0.02(-0.18%) |
Feb 27, 2019 | 9.026 | 9.080 | 9.004 | 9.042 | 2,689,306 | +0.04(+0.48%) |
Feb 26, 2019 | 8.983 | 9.010 | 8.966 | 8.999 | 5,143,185 | +0.04(+0.48%) |
Feb 25, 2019 | 9.058 | 9.058 | 8.945 | 8.955 | 2,385,130 | -0.15(-1.61%) |
Feb 22, 2019 | 9.124 | 9.140 | 9.096 | 9.102 | 1,416,238 | +0.03(+0.30%) |
Feb 21, 2019 | 9.069 | 9.091 | 9.064 | 9.075 | 1,289,003 | +0.02(+0.24%) |
Feb 20, 2019 | 9.010 | 9.096 | 8.993 | 9.053 | 3,836,789 | +0.03(+0.36%) |
Feb 19, 2019 | 8.972 | 9.025 | 8.972 | 9.020 | 913,184 | +0.03(+0.30%) |
Feb 15, 2019 | 8.928 | 9.004 | 8.901 | 8.993 | 799,560 | +0.16(+1.84%) |
Feb 14, 2019 | 8.809 | 8.841 | 8.771 | 8.831 | 1,050,455 | +0.03(+0.31%) |
Feb 13, 2019 | 8.793 | 8.828 | 8.787 | 8.804 | 1,351,534 | +0.06(+0.68%) |
Feb 12, 2019 | 8.793 | 8.793 | 8.738 | 8.744 | 1,068,644 | +0.05(+0.56%) |
Feb 11, 2019 | 8.668 | 8.717 | 8.647 | 8.695 | 1,579,076 | -0.05(-0.56%) |
Feb 08, 2019 | 8.766 | 8.766 | 8.695 | 8.744 | 1,052,500 | +0.01(+0.06%) |
Feb 07, 2019 | 8.793 | 8.802 | 8.670 | 8.738 | 932,735 | -0.08(-0.92%) |
Feb 06, 2019 | 8.782 | 8.841 | 8.763 | 8.820 | 1,324,780 | +0.02(+0.18%) |
Feb 05, 2019 | 8.798 | 8.850 | 8.787 | 8.804 | 1,905,463 | -0.05(-0.55%) |
Feb 04, 2019 | 8.787 | 8.852 | 8.730 | 8.852 | 1,195,301 | +0.00(+0.00%) |
Feb 01, 2019 | 8.787 | 8.863 | 8.776 | 8.852 | 1,414,026 | +0.08(+0.93%) |
Jan 31, 2019 | 8.847 | 8.874 | 8.738 | 8.771 | 1,836,633 | -0.03(-0.31%) |
Jan 30, 2019 | 8.766 | 8.839 | 8.766 | 8.798 | 2,099,122 | +0.07(+0.81%) |
Jan 29, 2019 | 8.706 | 8.766 | 8.706 | 8.728 | 1,883,816 | +0.07(+0.81%) |
Jan 28, 2019 | 8.668 | 8.670 | 8.622 | 8.657 | 1,804,426 | -0.11(-1.24%) |
Jan 25, 2019 | 8.722 | 8.782 | 8.706 | 8.766 | 1,141,544 | +0.04(+0.50%) |
Jan 24, 2019 | 8.711 | 8.738 | 8.690 | 8.722 | 1,460,296 | +0.02(+0.19%) |
Jan 23, 2019 | 8.744 | 8.755 | 8.657 | 8.706 | 1,949,624 | -0.01(-0.12%) |
Jan 22, 2019 | 8.700 | 8.731 | 8.657 | 8.717 | 1,810,836 | -0.05(-0.62%) |
Jan 18, 2019 | 8.706 | 8.798 | 8.684 | 8.771 | 1,994,569 | +0.08(+0.94%) |
Jan 17, 2019 | 8.662 | 8.716 | 8.596 | 8.690 | 1,080,675 | +0.00(+0.00%) |
Jan 16, 2019 | 8.657 | 8.690 | 8.614 | 8.690 | 1,935,455 | +0.05(+0.63%) |
Jan 15, 2019 | 8.619 | 8.657 | 8.592 | 8.635 | 972,687 | +0.08(+0.89%) |
Jan 14, 2019 | 8.630 | 8.655 | 8.551 | 8.559 | 1,398,812 | -0.09(-1.07%) |
Jan 11, 2019 | 8.673 | 8.700 | 8.619 | 8.652 | 2,915,990 | -0.03(-0.37%) |
Jan 10, 2019 | 8.662 | 8.700 | 8.635 | 8.684 | 1,446,679 | -0.01(-0.12%) |
Jan 09, 2019 | 8.592 | 8.717 | 8.587 | 8.695 | 1,975,604 | +0.18(+2.10%) |
Jan 08, 2019 | 8.489 | 8.538 | 8.473 | 8.516 | 15,084,555 | +0.07(+0.83%) |
Jan 07, 2019 | 8.451 | 8.521 | 8.429 | 8.446 | 4,523,801 | +0.07(+0.78%) |
Jan 04, 2019 | 8.348 | 8.440 | 8.337 | 8.380 | 1,836,390 | +0.12(+1.44%) |
Jan 03, 2019 | 8.256 | 8.283 | 8.158 | 8.261 | 3,474,944 | +0.06(+0.73%) |
Jan 02, 2019 | 8.093 | 8.317 | 8.077 | 8.201 | 2,548,829 | +0.03(+0.33%) |
Dec 31, 2018 | 8.158 | 8.185 | 8.088 | 8.174 | 5,183,410 | +0.05(+0.60%) |
Dec 28, 2018 | 8.163 | 8.174 | 8.093 | 8.125 | 3,174,460 | -0.08(-0.99%) |
Dec 27, 2018 | 8.142 | 8.221 | 8.115 | 8.207 | 3,735,445 | -0.08(-0.98%) |
Dec 26, 2018 | 8.066 | 8.288 | 8.050 | 8.288 | 2,488,201 | +0.16(+1.93%) |
Dec 24, 2018 | 8.147 | 8.191 | 8.104 | 8.131 | 2,293,045 | -0.05(-0.66%) |
Dec 21, 2018 | 8.206 | 8.244 | 8.163 | 8.185 | 4,205,693 | -0.10(-1.23%) |
Dec 20, 2018 | 8.330 | 8.378 | 8.260 | 8.287 | 6,107,465 | -0.08(-0.90%) |
Dec 19, 2018 | 8.367 | 8.451 | 8.330 | 8.362 | 2,819,684 | +0.04(+0.52%) |
Dec 18, 2018 | 8.491 | 8.502 | 8.292 | 8.319 | 4,375,485 | -0.18(-2.09%) |
Dec 17, 2018 | 8.609 | 8.644 | 8.491 | 8.496 | 7,445,045 | -0.10(-1.12%) |
Dec 14, 2018 | 8.722 | 8.722 | 8.582 | 8.593 | 2,772,327 | -0.13(-1.48%) |
Dec 13, 2018 | 8.668 | 8.743 | 8.582 | 8.722 | 3,381,692 | +0.11(+1.25%) |
Dec 12, 2018 | 8.700 | 8.711 | 8.606 | 8.614 | 2,463,726 | -0.03(-0.37%) |
Dec 11, 2018 | 8.663 | 8.700 | 8.618 | 8.647 | 4,733,474 | +0.06(+0.75%) |
Dec 10, 2018 | 8.657 | 8.702 | 8.571 | 8.582 | 4,684,683 | -0.15(-1.72%) |
Dec 07, 2018 | 8.700 | 8.861 | 8.700 | 8.733 | 3,378,780 | +0.11(+1.25%) |
Dec 06, 2018 | 8.502 | 8.636 | 8.502 | 8.625 | 4,240,470 | -0.08(-0.86%) |
Dec 04, 2018 | 8.749 | 8.786 | 8.700 | 8.700 | 2,435,492 | +0.00(+0.00%) |
Dec 03, 2018 | 8.706 | 8.716 | 8.636 | 8.700 | 6,901,040 | +0.20(+2.31%) |
Nov 30, 2018 | 8.453 | 8.569 | 8.416 | 8.504 | 5,691,567 | -0.03(-0.41%) |
Nov 29, 2018 | 8.582 | 8.598 | 8.505 | 8.539 | 3,254,473 | +0.05(+0.57%) |
Nov 28, 2018 | 8.539 | 8.609 | 8.469 | 8.491 | 3,926,202 | -0.04(-0.50%) |
Nov 27, 2018 | 8.555 | 8.585 | 8.437 | 8.534 | 1,713,391 | -0.04(-0.44%) |
Nov 26, 2018 | 8.588 | 8.632 | 8.550 | 8.571 | 2,244,734 | +0.04(+0.44%) |
Nov 23, 2018 | 8.829 | 8.829 | 8.469 | 8.534 | 1,090,571 | -0.26(-2.99%) |
Nov 21, 2018 | 8.797 | 8.797 | 8.797 | 0 | +0.08(+0.92%) | |
Nov 20, 2018 | 8.937 | 8.940 | 8.690 | 8.716 | 2,817,287 | -0.31(-3.45%) |
Nov 19, 2018 | 9.001 | 9.046 | 8.923 | 9.028 | 2,201,288 | -0.02(-0.24%) |
Nov 16, 2018 | 9.114 | 9.117 | 8.974 | 9.049 | 2,792,623 | +0.06(+0.72%) |
Nov 15, 2018 | 9.033 | 9.066 | 8.970 | 8.985 | 1,883,658 | -0.02(-0.18%) |
Nov 14, 2018 | 9.039 | 9.082 | 8.980 | 9.001 | 2,415,749 | +0.09(+0.96%) |
Nov 13, 2018 | 9.168 | 9.168 | 8.888 | 8.915 | 3,152,396 | -0.27(-2.98%) |
Nov 12, 2018 | 9.275 | 9.321 | 9.168 | 9.189 | 1,586,015 | -0.02(-0.23%) |
Nov 09, 2018 | 9.232 | 9.286 | 9.178 | 9.211 | 12,710,925 | -0.11(-1.21%) |
Nov 08, 2018 | 9.382 | 9.393 | 9.296 | 9.323 | 1,805,368 | -0.07(-0.74%) |
Nov 07, 2018 | 9.484 | 9.484 | 9.359 | 9.393 | 1,213,374 | -0.01(-0.11%) |
Nov 06, 2018 | 9.463 | 9.474 | 9.334 | 9.404 | 1,314,095 | -0.03(-0.28%) |
Nov 05, 2018 | 9.501 | 9.525 | 9.425 | 9.431 | 1,989,961 | -0.01(-0.11%) |
Nov 02, 2018 | 9.458 | 9.506 | 9.420 | 9.441 | 2,779,775 | -0.02(-0.17%) |
Nov 01, 2018 | 9.554 | 9.602 | 9.436 | 9.458 | 10,556,296 | -0.07(-0.73%) |
Oct 31, 2018 | 9.629 | 9.672 | 9.527 | 9.527 | 2,596,570 | -0.13(-1.33%) |
Oct 30, 2018 | 9.640 | 9.710 | 9.619 | 9.656 | 1,444,727 | -0.05(-0.50%) |
Oct 29, 2018 | 9.780 | 9.794 | 9.694 | 9.705 | 2,075,156 | -0.11(-1.09%) |
Oct 26, 2018 | 9.699 | 9.817 | 9.672 | 9.812 | 2,143,717 | +0.09(+0.88%) |
Oct 25, 2018 | 9.731 | 9.764 | 9.706 | 9.726 | 1,341,384 | +0.03(+0.28%) |
Oct 24, 2018 | 9.807 | 9.823 | 9.694 | 9.699 | 2,659,133 | -0.06(-0.61%) |
Oct 23, 2018 | 10.21 | 10.21 | 9.721 | 9.758 | 2,260,660 | -0.22(-2.21%) |
Oct 22, 2018 | 9.936 | 9.979 | 9.895 | 9.979 | 1,700,217 | +0.01(+0.11%) |
Oct 19, 2018 | 9.973 | 10.02 | 9.936 | 9.968 | 1,094,482 | +0.05(+0.54%) |
Oct 18, 2018 | 9.914 | 9.968 | 9.888 | 9.914 | 1,363,626 | -0.11(-1.07%) |
Oct 17, 2018 | 10.09 | 10.09 | 9.962 | 10.02 | 2,614,007 | -0.09(-0.90%) |
Oct 16, 2018 | 10.04 | 10.13 | 10.03 | 10.11 | 3,274,892 | +0.05(+0.48%) |
Oct 15, 2018 | 10.05 | 10.08 | 10.00 | 10.06 | 2,174,967 | +0.02(+0.21%) |
Oct 12, 2018 | 10.05 | 10.06 | 9.946 | 10.04 | 2,889,819 | +0.08(+0.81%) |
Oct 11, 2018 | 10.06 | 10.08 | 9.946 | 9.962 | 3,366,275 | -0.16(-1.59%) |
Oct 10, 2018 | 10.28 | 10.28 | 10.11 | 10.12 | 2,668,968 | -0.18(-1.72%) |
Oct 09, 2018 | 10.28 | 10.32 | 10.22 | 10.30 | 14,392,299 | +0.05(+0.52%) |
Oct 08, 2018 | 10.20 | 10.26 | 10.19 | 10.25 | 1,914,788 | -0.03(-0.26%) |
Oct 05, 2018 | 10.30 | 10.32 | 10.25 | 10.27 | 4,560,590 | -0.02(-0.21%) |
Oct 04, 2018 | 10.41 | 10.41 | 10.24 | 10.30 | 5,489,799 | -0.12(-1.13%) |
Oct 03, 2018 | 10.33 | 10.46 | 10.27 | 10.41 | 3,927,863 | +0.10(+0.99%) |
Oct 02, 2018 | 10.32 | 10.34 | 10.30 | 10.31 | 2,735,924 | +0.04(+0.42%) |
Oct 01, 2018 | 10.11 | 10.30 | 10.09 | 10.27 | 3,895,022 | +0.19(+1.86%) |
Sep 28, 2018 | 10.01 | 10.11 | 10.01 | 10.08 | 2,654,091 | +0.11(+1.13%) |
Sep 27, 2018 | 10.02 | 10.02 | 9.936 | 9.968 | 2,449,833 | +0.03(+0.32%) |
Sep 26, 2018 | 9.968 | 9.989 | 9.936 | 9.936 | 1,340,978 | -0.05(-0.54%) |
Sep 25, 2018 | 9.989 | 10.02 | 9.969 | 9.989 | 15,196,741 | +0.04(+0.43%) |
Sep 24, 2018 | 9.909 | 9.968 | 9.903 | 9.946 | 1,752,141 | +0.13(+1.31%) |
Sep 21, 2018 | 9.860 | 9.903 | 9.774 | 9.817 | 14,090,292 | +0.03(+0.27%) |
Sep 20, 2018 | 9.828 | 9.828 | 9.721 | 9.791 | 16,114,153 | +0.00(+0.00%) |
Sep 19, 2018 | 9.737 | 9.801 | 9.699 | 9.791 | 1,253,599 | +0.06(+0.66%) |
Sep 18, 2018 | 9.737 | 9.771 | 9.690 | 9.726 | 1,427,284 | +0.08(+0.84%) |
Sep 17, 2018 | 9.694 | 9.726 | 9.640 | 9.646 | 1,029,116 | -0.02(-0.17%) |
Sep 14, 2018 | 9.764 | 9.764 | 9.621 | 9.662 | 2,126,401 | -0.05(-0.55%) |
Sep 13, 2018 | 9.871 | 9.871 | 9.674 | 9.715 | 1,966,935 | -0.10(-1.04%) |
Sep 12, 2018 | 9.801 | 9.839 | 9.753 | 9.817 | 2,900,366 | +0.08(+0.77%) |
Sep 11, 2018 | 9.656 | 9.753 | 9.635 | 9.742 | 26,463,678 | +0.10(+1.00%) |
Sep 10, 2018 | 9.678 | 9.692 | 9.624 | 9.646 | 946,799 | +0.02(+0.22%) |
Sep 07, 2018 | 9.565 | 9.624 | 9.544 | 9.624 | 994,679 | +0.03(+0.28%) |
Sep 06, 2018 | 9.715 | 9.715 | 9.517 | 9.597 | 6,087,627 | -0.06(-0.67%) |
Sep 05, 2018 | 9.705 | 9.718 | 9.651 | 9.662 | 1,433,730 | -0.03(-0.33%) |
Sep 04, 2018 | 9.758 | 9.778 | 9.680 | 9.694 | 1,070,655 | -0.06(-0.61%) |
Aug 31, 2018 | 9.753 | 9.753 | 9.753 | 0 | +0.02(+0.22%) | |
Aug 30, 2018 | 9.807 | 9.817 | 9.721 | 9.731 | 946,780 | -0.02(-0.17%) |
Aug 29, 2018 | 9.699 | 9.761 | 9.663 | 9.748 | 1,075,636 | +0.10(+1.06%) |
Aug 28, 2018 | 9.726 | 9.726 | 9.635 | 9.646 | 826,624 | -0.04(-0.39%) |
Aug 27, 2018 | 9.683 | 9.694 | 9.657 | 9.683 | 546,637 | +0.03(+0.33%) |
Aug 24, 2018 | 9.683 | 9.715 | 9.635 | 9.651 | 2,505,131 | +0.07(+0.73%) |
Aug 23, 2018 | 9.560 | 9.590 | 9.539 | 9.581 | 1,138,330 | -0.02(-0.17%) |
Aug 22, 2018 | 9.554 | 9.619 | 9.506 | 9.597 | 2,859,251 | +0.13(+1.42%) |
Aug 21, 2018 | 9.495 | 9.501 | 9.452 | 9.463 | 629,896 | +0.02(+0.17%) |
Aug 20, 2018 | 9.436 | 9.458 | 9.404 | 9.447 | 1,451,225 | +0.02(+0.23%) |
Aug 17, 2018 | 9.463 | 9.463 | 9.372 | 9.425 | 2,075,940 | +0.04(+0.40%) |
Aug 16, 2018 | 9.366 | 9.404 | 9.350 | 9.388 | 1,492,731 | +0.09(+0.92%) |
Aug 15, 2018 | 9.420 | 9.420 | 9.280 | 9.302 | 1,820,703 | -0.22(-2.31%) |
Aug 14, 2018 | 9.597 | 9.597 | 9.490 | 9.522 | 2,088,231 | +0.03(+0.28%) |
Aug 13, 2018 | 9.517 | 9.533 | 9.388 | 9.495 | 2,892,674 | -0.06(-0.62%) |
Aug 10, 2018 | 9.570 | 9.629 | 9.549 | 9.554 | 772,542 | -0.01(-0.06%) |
Aug 09, 2018 | 9.619 | 9.633 | 9.554 | 9.560 | 1,644,460 | -0.02(-0.22%) |
Aug 08, 2018 | 9.705 | 9.705 | 9.554 | 9.581 | 1,014,105 | -0.13(-1.38%) |
Aug 07, 2018 | 9.726 | 9.742 | 9.694 | 9.715 | 5,235,482 | +0.08(+0.84%) |
Aug 06, 2018 | 9.667 | 9.699 | 9.629 | 9.635 | 872,414 | +0.01(+0.11%) |
Aug 03, 2018 | 9.613 | 9.651 | 9.581 | 9.624 | 2,802,119 | +0.04(+0.45%) |
Aug 02, 2018 | 9.501 | 9.629 | 9.495 | 9.581 | 1,599,178 | +0.05(+0.48%) |
Aug 01, 2018 | 9.576 | 9.603 | 9.522 | 9.535 | 10,772,476 | -0.13(-1.36%) |
Jul 31, 2018 | 9.721 | 9.737 | 9.667 | 9.667 | 6,860,229 | -0.06(-0.66%) |
Jul 30, 2018 | 9.748 | 9.767 | 9.731 | 9.731 | 1,229,867 | +0.05(+0.55%) |
Jul 27, 2018 | 9.721 | 9.737 | 9.656 | 9.678 | 928,412 | -0.03(-0.33%) |
Jul 26, 2018 | 9.694 | 9.726 | 9.678 | 9.710 | 752,891 | +0.00(+0.00%) |
Jul 25, 2018 | 9.640 | 9.710 | 9.603 | 9.710 | 2,407,423 | +0.12(+1.29%) |
Jul 24, 2018 | 9.570 | 9.640 | 9.544 | 9.586 | 917,272 | +0.05(+0.51%) |
Jul 23, 2018 | 9.560 | 9.576 | 9.501 | 9.538 | 1,353,755 | +0.04(+0.40%) |
Jul 20, 2018 | 9.527 | 9.527 | 9.460 | 9.501 | 782,867 | +0.07(+0.74%) |
Jul 19, 2018 | 9.409 | 9.478 | 9.366 | 9.431 | 1,097,649 | -0.01(-0.06%) |
Jul 18, 2018 | 9.415 | 9.474 | 9.334 | 9.436 | 2,802,948 | +0.06(+0.63%) |
Jul 17, 2018 | 9.393 | 9.420 | 9.339 | 9.377 | 2,148,975 | +0.02(+0.17%) |
Jul 16, 2018 | 9.452 | 9.458 | 9.339 | 9.361 | 1,817,359 | -0.20(-2.13%) |
Jul 13, 2018 | 9.544 | 9.611 | 9.506 | 9.565 | 3,070,439 | +0.02(+0.23%) |
Jul 12, 2018 | 9.511 | 9.447 | 9.544 | 5,574,747 | +0.03(+0.34%) | |
Jul 11, 2018 | 9.737 | 9.758 | 9.447 | 9.511 | 1,895,491 | -0.33(-3.38%) |
Jul 10, 2018 | 9.903 | 9.903 | 9.809 | 9.844 | 1,693,317 | -0.01(-0.05%) |
Jul 09, 2018 | 9.839 | 9.860 | 9.796 | 9.850 | 3,794,864 | +0.06(+0.66%) |
Jul 06, 2018 | 9.721 | 9.785 | 9.694 | 9.785 | 1,765,480 | +0.03(+0.33%) |
Jul 05, 2018 | 9.793 | 9.710 | 9.753 | 1,011,984 | +0.08(+0.83%) | |
Jul 03, 2018 | 9.672 | 9.672 | 9.672 | 0 | -0.05(-0.55%) | |
Jul 02, 2018 | 9.860 | 9.860 | 9.710 | 9.726 | 1,832,000 | -0.19(-1.90%) |
Jun 29, 2018 | 9.952 | 9.871 | 9.914 | 2,707,684 | +0.10(+1.04%) | |
Jun 28, 2018 | 9.850 | 9.876 | 9.808 | 9.812 | 1,058,128 | +0.00(+0.00%) |
Jun 27, 2018 | 9.823 | 9.893 | 9.812 | 9.812 | 1,967,913 | +0.05(+0.55%) |
Jun 26, 2018 | 9.699 | 9.785 | 9.624 | 9.758 | 6,664,420 | +0.09(+0.94%) |
Jun 25, 2018 | 9.737 | 9.737 | 9.624 | 9.667 | 1,733,041 | -0.11(-1.10%) |
Jun 22, 2018 | 9.705 | 9.774 | 9.667 | 9.774 | 1,333,745 | +0.19(+2.02%) |
Jun 21, 2018 | 9.592 | 9.629 | 9.576 | 9.581 | 1,262,400 | -0.06(-0.67%) |
Jun 20, 2018 | 9.705 | 9.705 | 9.603 | 9.646 | 2,001,166 | -0.02(-0.22%) |
Jun 19, 2018 | 9.656 | 9.667 | 9.592 | 9.667 | 2,016,645 | -0.09(-0.88%) |
Jun 18, 2018 | 9.672 | 9.774 | 9.672 | 9.753 | 1,634,088 | +0.08(+0.83%) |
Jun 15, 2018 | 9.919 | 9.667 | 9.672 | 2,561,453 | -0.25(-2.49%) | |
Jun 14, 2018 | 10.00 | 10.00 | 9.909 | 9.919 | 2,139,066 | -0.11(-1.07%) |
Jun 13, 2018 | 9.968 | 10.04 | 9.952 | 10.03 | 1,464,055 | +0.04(+0.43%) |
Jun 12, 2018 | 10.03 | 10.03 | 9.957 | 9.984 | 1,429,749 | +0.00(+0.00%) |
Jun 11, 2018 | 10.05 | 10.05 | 9.941 | 9.984 | 961,256 | -0.02(-0.21%) |
Jun 08, 2018 | 10.05 | 10.09 | 9.952 | 10.01 | 3,148,866 | -0.01(-0.05%) |
Jun 07, 2018 | 9.973 | 10.01 | 9.952 | 10.01 | 1,496,286 | +0.06(+0.59%) |
Jun 06, 2018 | 9.957 | 9.968 | 9.882 | 9.952 | 2,455,168 | +0.03(+0.27%) |
Jun 05, 2018 | 9.882 | 9.946 | 9.876 | 9.925 | 7,037,519 | -0.01(-0.11%) |