Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.160 | 8.400 | 8.060 | 8.290 | 11,301 | +0.07(+0.85%) |
Jan 30, 2019 | 8.470 | 8.470 | 8.050 | 8.220 | 11,363 | -0.12(-1.44%) |
Jan 29, 2019 | 8.120 | 8.550 | 8.120 | 8.340 | 4,941 | +0.27(+3.35%) |
Jan 28, 2019 | 8.660 | 8.660 | 8.070 | 8.070 | 11,681 | -0.73(-8.30%) |
Jan 25, 2019 | 8.880 | 8.880 | 8.480 | 8.800 | 5,800 | +0.12(+1.38%) |
Jan 24, 2019 | 7.980 | 8.760 | 7.980 | 8.680 | 19,916 | +0.70(+8.77%) |
Jan 23, 2019 | 8.270 | 8.270 | 7.840 | 7.980 | 10,000 | -0.23(-2.80%) |
Jan 22, 2019 | 8.590 | 8.620 | 8.200 | 8.210 | 11,545 | -0.45(-5.20%) |
Jan 18, 2019 | 8.250 | 9.000 | 8.250 | 8.660 | 21,400 | +0.43(+5.22%) |
Jan 17, 2019 | 8.540 | 8.910 | 8.050 | 8.230 | 23,326 | -0.45(-5.18%) |
Jan 16, 2019 | 8.880 | 8.970 | 8.570 | 8.680 | 12,945 | -0.14(-1.59%) |
Jan 15, 2019 | 8.760 | 9.090 | 8.750 | 8.820 | 9,242 | +0.20(+2.32%) |
Jan 14, 2019 | 8.780 | 8.780 | 8.520 | 8.620 | 21,215 | -0.22(-2.49%) |
Jan 11, 2019 | 8.950 | 8.950 | 8.670 | 8.840 | 9,300 | -0.12(-1.34%) |
Jan 10, 2019 | 9.020 | 9.050 | 8.800 | 8.960 | 9,211 | -0.04(-0.44%) |
Jan 09, 2019 | 8.700 | 9.100 | 8.700 | 9.000 | 30,140 | +0.26(+2.97%) |
Jan 08, 2019 | 8.800 | 9.250 | 8.470 | 8.740 | 23,092 | -0.05(-0.57%) |
Jan 07, 2019 | 9.250 | 9.385 | 8.680 | 8.790 | 41,940 | -0.27(-2.98%) |
Jan 04, 2019 | 8.980 | 9.395 | 8.725 | 9.060 | 43,900 | +0.36(+4.14%) |
Jan 03, 2019 | 8.810 | 8.880 | 8.520 | 8.700 | 39,192 | +0.10(+1.16%) |
Jan 02, 2019 | 7.725 | 9.100 | 7.725 | 8.600 | 44,315 | +0.41(+5.01%) |
Dec 31, 2018 | 8.550 | 8.600 | 8.070 | 8.190 | 40,500 | -0.30(-3.53%) |
Dec 28, 2018 | 8.710 | 8.940 | 8.260 | 8.490 | 51,400 | -0.09(-1.05%) |
Dec 27, 2018 | 8.620 | 8.775 | 8.370 | 8.580 | 25,230 | -0.21(-2.39%) |
Dec 26, 2018 | 7.550 | 8.870 | 7.400 | 8.790 | 65,787 | +1.32(+17.75%) |
Dec 24, 2018 | 7.250 | 7.520 | 7.250 | 7.465 | 12,300 | +0.20(+2.68%) |
Dec 21, 2018 | 7.400 | 7.500 | 7.150 | 7.270 | 93,700 | +0.15(+2.11%) |
Dec 20, 2018 | 7.670 | 7.750 | 7.050 | 7.120 | 72,651 | -0.25(-3.46%) |
Dec 19, 2018 | 7.970 | 7.970 | 7.320 | 7.375 | 68,441 | -0.50(-6.29%) |
Dec 18, 2018 | 7.930 | 8.270 | 7.850 | 7.870 | 48,226 | -0.11(-1.38%) |
Dec 17, 2018 | 8.670 | 8.805 | 7.420 | 7.980 | 62,470 | -0.60(-6.99%) |
Dec 14, 2018 | 8.550 | 8.780 | 8.060 | 8.580 | 56,900 | +0.09(+1.06%) |
Dec 13, 2018 | 8.720 | 8.860 | 8.205 | 8.490 | 6,908 | -0.16(-1.85%) |
Dec 12, 2018 | 8.650 | 9.210 | 8.230 | 8.650 | 22,263 | +0.00(+0.00%) |
Dec 11, 2018 | 8.810 | 9.220 | 8.530 | 8.650 | 11,486 | -0.02(-0.23%) |
Dec 10, 2018 | 8.670 | 9.420 | 8.250 | 8.670 | 47,849 | +0.06(+0.70%) |
Dec 07, 2018 | 8.610 | 9.000 | 8.220 | 8.610 | 43,700 | +0.15(+1.77%) |
Dec 06, 2018 | 8.250 | 8.665 | 8.070 | 8.460 | 25,078 | +0.13(+1.56%) |
Dec 04, 2018 | 8.760 | 8.760 | 8.230 | 8.330 | 86,100 | -0.43(-4.91%) |
Dec 03, 2018 | 8.800 | 8.975 | 8.670 | 8.760 | 49,541 | +0.04(+0.46%) |
Nov 30, 2018 | 8.730 | 9.110 | 8.680 | 8.720 | 31,200 | +0.00(+0.00%) |
Nov 29, 2018 | 8.500 | 8.760 | 8.500 | 8.720 | 38,741 | +0.14(+1.63%) |
Nov 28, 2018 | 8.210 | 8.650 | 8.150 | 8.580 | 44,825 | +0.42(+5.15%) |
Nov 27, 2018 | 7.960 | 8.240 | 7.890 | 8.160 | 41,264 | +0.14(+1.75%) |
Nov 26, 2018 | 8.200 | 8.200 | 7.790 | 8.020 | 63,238 | -0.03(-0.37%) |
Nov 23, 2018 | 7.790 | 8.180 | 7.790 | 8.050 | 21,100 | +0.09(+1.13%) |
Nov 21, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.58(+7.86%) | |
Nov 20, 2018 | 7.470 | 8.250 | 7.310 | 7.380 | 207,427 | -0.07(-0.94%) |
Nov 19, 2018 | 7.950 | 7.990 | 7.400 | 7.450 | 57,469 | -0.54(-6.76%) |
Nov 16, 2018 | 8.170 | 8.220 | 7.980 | 7.990 | 62,600 | -0.17(-2.08%) |
Nov 15, 2018 | 8.610 | 8.610 | 7.710 | 8.160 | 84,640 | -0.44(-5.12%) |
Nov 14, 2018 | 8.670 | 8.980 | 8.580 | 8.600 | 38,820 | +0.13(+1.53%) |
Nov 13, 2018 | 8.860 | 9.180 | 8.390 | 8.470 | 38,243 | -0.34(-3.86%) |
Nov 12, 2018 | 8.400 | 9.120 | 8.010 | 8.810 | 56,244 | +0.15(+1.73%) |
Nov 09, 2018 | 8.990 | 9.050 | 8.530 | 8.660 | 37,700 | -0.37(-4.10%) |
Nov 08, 2018 | 9.550 | 9.790 | 8.900 | 9.030 | 48,785 | -0.71(-7.29%) |
Nov 07, 2018 | 9.850 | 9.930 | 9.510 | 9.740 | 18,006 | -0.07(-0.71%) |
Nov 06, 2018 | 9.330 | 9.850 | 9.330 | 9.810 | 7,410 | +0.21(+2.19%) |
Nov 05, 2018 | 9.880 | 9.890 | 9.500 | 9.600 | 26,032 | +0.15(+1.59%) |
Nov 02, 2018 | 10.09 | 10.10 | 9.420 | 9.450 | 34,500 | -0.50(-5.03%) |
Nov 01, 2018 | 10.00 | 10.07 | 9.770 | 9.950 | 33,815 | -0.05(-0.50%) |
Oct 31, 2018 | 10.11 | 10.20 | 9.850 | 10.00 | 48,681 | +0.00(+0.00%) |
Oct 30, 2018 | 9.160 | 10.08 | 9.140 | 10.00 | 46,800 | +0.12(+1.21%) |
Oct 29, 2018 | 10.23 | 10.50 | 9.740 | 9.880 | 51,199 | -0.25(-2.47%) |
Oct 26, 2018 | 10.56 | 10.66 | 10.12 | 10.13 | 59,700 | -0.53(-4.97%) |
Oct 25, 2018 | 10.25 | 10.66 | 10.07 | 10.66 | 49,232 | +0.43(+4.20%) |
Oct 24, 2018 | 10.58 | 10.67 | 10.02 | 10.23 | 43,015 | -0.46(-4.30%) |
Oct 23, 2018 | 10.46 | 10.74 | 10.46 | 10.69 | 23,318 | -0.01(-0.09%) |
Oct 22, 2018 | 10.74 | 10.75 | 10.59 | 10.70 | 70,909 | +0.13(+1.23%) |
Oct 19, 2018 | 10.73 | 10.80 | 10.56 | 10.57 | 24,500 | -0.14(-1.31%) |
Oct 18, 2018 | 10.67 | 10.80 | 10.67 | 10.71 | 21,034 | -0.04(-0.37%) |
Oct 17, 2018 | 10.58 | 10.90 | 10.57 | 10.75 | 82,534 | +0.15(+1.42%) |
Oct 16, 2018 | 10.53 | 10.60 | 10.26 | 10.60 | 38,600 | +0.13(+1.24%) |
Oct 15, 2018 | 10.49 | 10.90 | 10.32 | 10.47 | 126,632 | +0.27(+2.65%) |
Oct 12, 2018 | 10.45 | 10.52 | 10.01 | 10.20 | 42,200 | -0.23(-2.21%) |
Oct 11, 2018 | 10.47 | 10.57 | 10.43 | 10.43 | 51,068 | -0.04(-0.38%) |
Oct 10, 2018 | 10.44 | 10.50 | 10.25 | 10.47 | 60,262 | -0.01(-0.10%) |
Oct 09, 2018 | 10.36 | 11.06 | 9.860 | 10.48 | 123,935 | +0.04(+0.38%) |
Oct 08, 2018 | 10.50 | 10.55 | 10.39 | 10.44 | 36,000 | -0.03(-0.29%) |
Oct 05, 2018 | 10.36 | 10.50 | 10.33 | 10.47 | 72,700 | +0.02(+0.19%) |
Oct 04, 2018 | 10.46 | 10.51 | 10.40 | 10.45 | 24,071 | -0.05(-0.48%) |
Oct 03, 2018 | 10.50 | 10.54 | 10.45 | 10.50 | 34,807 | +0.02(+0.19%) |
Oct 02, 2018 | 10.46 | 10.58 | 10.44 | 10.48 | 44,845 | -0.02(-0.19%) |
Oct 01, 2018 | 10.54 | 10.85 | 10.42 | 10.50 | 61,188 | +0.00(+0.00%) |
Sep 28, 2018 | 10.50 | 10.55 | 10.47 | 10.50 | 77,500 | +0.00(+0.00%) |
Sep 27, 2018 | 10.49 | 10.50 | 10.48 | 10.50 | 29,578 | +0.01(+0.10%) |
Sep 26, 2018 | 10.48 | 10.55 | 10.44 | 10.49 | 105,063 | -0.01(-0.10%) |
Sep 25, 2018 | 10.50 | 10.51 | 10.40 | 10.50 | 27,704 | +0.01(+0.10%) |
Sep 24, 2018 | 10.50 | 10.60 | 10.43 | 10.49 | 38,005 | -0.01(-0.10%) |
Sep 21, 2018 | 10.50 | 10.54 | 10.46 | 10.50 | 195,300 | +0.01(+0.10%) |
Sep 20, 2018 | 10.49 | 10.60 | 10.41 | 10.49 | 61,321 | -0.01(-0.10%) |
Sep 19, 2018 | 10.42 | 10.60 | 10.22 | 10.50 | 49,673 | +0.08(+0.77%) |
Sep 18, 2018 | 10.49 | 10.55 | 10.42 | 10.42 | 54,676 | -0.02(-0.19%) |
Sep 17, 2018 | 10.44 | 10.50 | 10.27 | 10.44 | 49,387 | +0.07(+0.68%) |
Sep 14, 2018 | 10.51 | 10.55 | 10.37 | 10.37 | 68,000 | -0.13(-1.24%) |
Sep 13, 2018 | 10.50 | 10.52 | 10.46 | 10.50 | 51,163 | +0.00(+0.00%) |
Sep 12, 2018 | 10.40 | 10.57 | 10.40 | 10.50 | 165,271 | +0.11(+1.06%) |
Sep 11, 2018 | 10.37 | 10.61 | 10.30 | 10.39 | 53,854 | -0.02(-0.19%) |
Sep 10, 2018 | 10.51 | 10.51 | 10.35 | 10.41 | 21,819 | -0.01(-0.10%) |
Sep 07, 2018 | 10.38 | 10.51 | 10.22 | 10.42 | 83,900 | -0.01(-0.10%) |
Sep 06, 2018 | 10.54 | 10.71 | 10.32 | 10.43 | 109,721 | -0.03(-0.29%) |
Sep 05, 2018 | 10.29 | 10.49 | 10.17 | 10.46 | 41,634 | +0.21(+2.05%) |
Sep 04, 2018 | 10.67 | 10.74 | 10.05 | 10.25 | 120,103 | -0.35(-3.30%) |
Aug 31, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.21(+2.02%) | |
Aug 30, 2018 | 10.11 | 10.50 | 10.07 | 10.39 | 46,326 | +0.23(+2.26%) |
Aug 29, 2018 | 10.12 | 10.32 | 9.980 | 10.16 | 40,046 | +0.06(+0.59%) |
Aug 28, 2018 | 10.22 | 10.29 | 9.940 | 10.10 | 22,773 | -0.07(-0.69%) |
Aug 27, 2018 | 10.85 | 11.09 | 10.05 | 10.17 | 65,144 | -0.31(-2.96%) |
Aug 24, 2018 | 11.27 | 11.27 | 10.30 | 10.48 | 136,600 | +0.07(+0.67%) |
Aug 23, 2018 | 10.76 | 10.76 | 10.27 | 10.41 | 145,948 | -0.39(-3.61%) |
Aug 22, 2018 | 10.46 | 10.86 | 10.24 | 10.80 | 105,333 | +0.36(+3.45%) |
Aug 21, 2018 | 10.09 | 10.52 | 9.980 | 10.44 | 54,911 | +0.46(+4.61%) |
Aug 20, 2018 | 10.07 | 10.10 | 9.795 | 9.980 | 27,688 | -0.03(-0.30%) |
Aug 17, 2018 | 9.670 | 10.19 | 9.660 | 10.01 | 117,600 | +0.30(+3.09%) |
Aug 16, 2018 | 9.810 | 9.990 | 9.650 | 9.710 | 45,673 | -0.01(-0.10%) |
Aug 15, 2018 | 10.03 | 10.11 | 9.625 | 9.720 | 86,970 | -0.29(-2.90%) |
Aug 14, 2018 | 10.10 | 10.22 | 9.950 | 10.01 | 140,362 | -0.10(-0.99%) |
Aug 13, 2018 | 10.10 | 10.21 | 9.910 | 10.11 | 120,248 | +0.15(+1.51%) |
Aug 10, 2018 | 9.950 | 10.30 | 9.910 | 9.960 | 254,300 | +0.07(+0.71%) |
Aug 09, 2018 | 10.40 | 10.40 | 9.400 | 9.890 | 163,409 | -0.39(-3.79%) |
Aug 08, 2018 | 10.34 | 10.59 | 10.27 | 10.28 | 121,068 | +0.00(+0.00%) |
Aug 07, 2018 | 10.27 | 10.56 | 10.24 | 10.28 | 149,109 | +0.03(+0.29%) |
Aug 06, 2018 | 10.27 | 10.45 | 10.18 | 10.25 | 59,754 | +0.01(+0.10%) |
Aug 03, 2018 | 10.35 | 10.50 | 10.16 | 10.24 | 142,000 | -0.07(-0.73%) |
Aug 02, 2018 | 10.05 | 10.42 | 10.05 | 10.31 | 290,187 | +0.30(+3.05%) |
Aug 01, 2018 | 10.25 | 10.25 | 9.900 | 10.01 | 63,757 | -0.19(-1.86%) |
Jul 31, 2018 | 10.24 | 10.56 | 10.12 | 10.20 | 59,109 | +0.04(+0.39%) |
Jul 30, 2018 | 10.27 | 10.55 | 10.07 | 10.16 | 183,784 | -0.08(-0.78%) |
Jul 27, 2018 | 10.20 | 10.25 | 10.03 | 10.24 | 29,200 | +0.13(+1.29%) |
Jul 26, 2018 | 10.11 | 10.68 | 10.07 | 10.11 | 134,268 | +0.03(+0.30%) |
Jul 25, 2018 | 10.02 | 10.23 | 9.820 | 10.08 | 56,006 | +0.08(+0.80%) |
Jul 24, 2018 | 9.870 | 10.11 | 9.830 | 10.00 | 95,806 | +0.13(+1.32%) |
Jul 23, 2018 | 9.710 | 10.17 | 9.560 | 9.870 | 73,777 | +0.11(+1.13%) |
Jul 20, 2018 | 9.980 | 9.980 | 9.710 | 9.760 | 37,219 | -0.19(-1.91%) |
Jul 19, 2018 | 10.03 | 10.32 | 9.940 | 9.950 | 138,934 | -0.04(-0.40%) |
Jul 18, 2018 | 9.930 | 10.05 | 9.810 | 9.990 | 188,217 | +0.07(+0.71%) |
Jul 17, 2018 | 10.10 | 10.14 | 9.900 | 9.920 | 34,409 | -0.15(-1.49%) |
Jul 16, 2018 | 10.15 | 10.15 | 10.03 | 10.07 | 42,444 | -0.02(-0.20%) |
Jul 13, 2018 | 10.03 | 10.23 | 9.920 | 10.09 | 90,323 | +0.03(+0.30%) |
Jul 12, 2018 | 10.17 | 10.18 | 9.940 | 10.06 | 116,246 | -0.04(-0.40%) |
Jul 11, 2018 | 10.04 | 10.27 | 9.960 | 10.10 | 77,836 | +0.08(+0.80%) |
Jul 10, 2018 | 10.09 | 10.17 | 9.905 | 10.02 | 63,391 | -0.01(-0.10%) |
Jul 09, 2018 | 9.820 | 10.23 | 9.800 | 10.03 | 78,653 | +0.34(+3.51%) |
Jul 06, 2018 | 9.600 | 9.800 | 9.600 | 9.690 | 41,040 | +0.09(+0.94%) |
Jul 05, 2018 | 9.740 | 9.810 | 9.560 | 9.600 | 62,996 | -0.11(-1.13%) |
Jul 03, 2018 | 9.710 | 9.710 | 9.710 | 0 | +0.31(+3.30%) | |
Jul 02, 2018 | 9.250 | 9.470 | 9.110 | 9.400 | 42,935 | +0.09(+0.97%) |
Jun 29, 2018 | 9.290 | 9.420 | 9.220 | 9.310 | 45,032 | -0.01(-0.11%) |
Jun 28, 2018 | 9.200 | 9.540 | 9.070 | 9.320 | 210,831 | +0.18(+1.97%) |
Jun 27, 2018 | 9.410 | 9.686 | 8.984 | 9.140 | 361,252 | -0.31(-3.28%) |
Jun 26, 2018 | 9.350 | 9.620 | 9.350 | 9.450 | 161,335 | +0.08(+0.85%) |
Jun 25, 2018 | 9.150 | 9.590 | 9.020 | 9.370 | 178,064 | +0.25(+2.74%) |
Jun 22, 2018 | 9.150 | 9.250 | 9.000 | 9.120 | 1,960,091 | -0.01(-0.11%) |
Jun 21, 2018 | 9.180 | 9.310 | 9.130 | 9.130 | 216,985 | -0.03(-0.33%) |
Jun 20, 2018 | 9.090 | 9.250 | 9.040 | 9.160 | 104,680 | +0.06(+0.66%) |
Jun 19, 2018 | 8.850 | 9.240 | 8.850 | 9.100 | 186,698 | +0.21(+2.36%) |
Jun 18, 2018 | 9.090 | 9.150 | 8.870 | 8.890 | 100,500 | -0.08(-0.89%) |
Jun 15, 2018 | 9.170 | 8.950 | 8.970 | 362,314 | -0.06(-0.66%) | |
Jun 14, 2018 | 9.160 | 9.240 | 8.930 | 9.030 | 204,819 | -0.03(-0.33%) |
Jun 13, 2018 | 9.070 | 9.350 | 9.060 | 9.060 | 130,276 | +0.00(+0.00%) |
Jun 12, 2018 | 9.280 | 9.280 | 9.010 | 9.060 | 123,383 | -0.18(-1.95%) |
Jun 11, 2018 | 9.110 | 9.460 | 9.027 | 9.240 | 456,833 | +0.21(+2.33%) |
Jun 08, 2018 | 9.080 | 9.316 | 9.000 | 9.030 | 60,986 | -0.46(-4.85%) |
Jun 07, 2018 | 9.400 | 9.490 | 9.050 | 9.490 | 106,008 | +0.36(+3.94%) |
Jun 06, 2018 | 9.150 | 9.399 | 9.130 | 9.130 | 67,817 | +0.05(+0.55%) |
Jun 05, 2018 | 9.500 | 9.557 | 9.050 | 9.080 | 167,351 | -0.32(-3.40%) |
Jun 04, 2018 | 9.600 | 9.600 | 9.260 | 9.400 | 48,725 | -0.03(-0.32%) |
Jun 01, 2018 | 9.175 | 9.560 | 9.175 | 9.430 | 41,221 | +0.43(+4.78%) |
May 31, 2018 | 9.140 | 9.340 | 9.000 | 9.000 | 46,620 | -0.05(-0.55%) |
May 30, 2018 | 9.223 | 9.320 | 8.890 | 9.050 | 98,315 | -0.28(-3.00%) |
May 29, 2018 | 9.340 | 9.340 | 9.190 | 9.330 | 13,179 | +0.15(+1.63%) |
May 25, 2018 | 9.180 | 9.180 | 9.180 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.590 | 9.590 | 9.160 | 9.180 | 78,443 | -0.10(-1.02%) |
May 23, 2018 | 9.320 | 9.320 | 9.200 | 9.275 | 18,500 | -0.03(-0.27%) |
May 22, 2018 | 9.440 | 9.470 | 9.000 | 9.300 | 23,445 | -0.05(-0.53%) |
May 21, 2018 | 9.200 | 9.500 | 9.060 | 9.350 | 109,898 | +0.11(+1.19%) |
May 18, 2018 | 9.090 | 9.240 | 8.870 | 9.240 | 28,931 | +0.05(+0.54%) |
May 17, 2018 | 9.420 | 9.490 | 9.000 | 9.190 | 40,076 | -0.16(-1.71%) |
May 16, 2018 | 9.700 | 9.700 | 9.190 | 9.350 | 47,936 | -0.16(-1.63%) |
May 15, 2018 | 9.690 | 9.690 | 9.410 | 9.505 | 10,573 | -0.07(-0.78%) |
May 14, 2018 | 9.640 | 9.765 | 9.270 | 9.580 | 53,569 | -0.02(-0.21%) |
May 11, 2018 | 9.500 | 9.760 | 9.300 | 9.600 | 12,128 | +0.30(+3.23%) |
May 10, 2018 | 9.310 | 9.600 | 9.250 | 9.300 | 91,350 | -0.14(-1.48%) |
May 09, 2018 | 9.600 | 9.691 | 9.310 | 9.440 | 84,108 | -0.01(-0.11%) |
May 08, 2018 | 9.570 | 9.800 | 9.450 | 9.450 | 117,546 | -0.05(-0.53%) |
May 07, 2018 | 9.500 | 9.860 | 9.450 | 9.500 | 264,388 | +0.24(+2.59%) |
May 04, 2018 | 9.390 | 9.570 | 9.200 | 9.260 | 44,254 | +0.04(+0.38%) |
May 03, 2018 | 9.400 | 9.400 | 9.170 | 9.225 | 8,332 | +0.03(+0.27%) |
May 02, 2018 | 9.200 | 9.400 | 9.200 | 9.200 | 31,518 | -0.05(-0.54%) |
May 01, 2018 | 9.330 | 9.400 | 9.140 | 9.250 | 21,233 | -0.15(-1.60%) |
Apr 30, 2018 | 9.360 | 9.460 | 9.120 | 9.400 | 31,427 | +0.10(+1.08%) |
Apr 27, 2018 | 9.400 | 9.414 | 9.040 | 9.300 | 6,979 | -0.04(-0.43%) |
Apr 26, 2018 | 9.170 | 9.655 | 9.170 | 9.340 | 13,766 | +0.04(+0.43%) |
Apr 25, 2018 | 9.440 | 9.440 | 9.000 | 9.300 | 4,769 | -0.10(-1.06%) |
Apr 24, 2018 | 9.411 | 9.440 | 9.250 | 9.400 | 13,532 | +0.02(+0.21%) |
Apr 23, 2018 | 9.340 | 9.380 | 8.960 | 9.380 | 19,267 | +0.03(+0.32%) |
Apr 20, 2018 | 9.300 | 9.350 | 9.050 | 9.350 | 24,416 | +0.05(+0.54%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.250 | 9.300 | 13,232 | -0.01(-0.11%) |
Apr 18, 2018 | 9.402 | 9.450 | 9.290 | 9.310 | 8,892 | -0.04(-0.43%) |
Apr 17, 2018 | 9.420 | 9.425 | 9.350 | 9.350 | 32,016 | -0.14(-1.48%) |
Apr 16, 2018 | 9.430 | 9.500 | 9.370 | 9.490 | 43,905 | +0.09(+0.96%) |
Apr 13, 2018 | 9.450 | 9.500 | 9.300 | 9.400 | 36,476 | -0.04(-0.42%) |
Apr 12, 2018 | 9.400 | 9.450 | 9.400 | 9.440 | 18,953 | +0.01(+0.11%) |
Apr 11, 2018 | 9.420 | 9.490 | 9.360 | 9.430 | 12,953 | +0.03(+0.32%) |
Apr 10, 2018 | 9.250 | 9.490 | 9.250 | 9.400 | 50,117 | +0.27(+2.96%) |
Apr 09, 2018 | 8.960 | 9.655 | 8.960 | 9.130 | 38,621 | +0.17(+1.90%) |
Apr 06, 2018 | 9.010 | 9.140 | 8.920 | 8.960 | 78,050 | +0.01(+0.11%) |
Apr 05, 2018 | 9.000 | 9.152 | 8.920 | 8.950 | 164,321 | +0.25(+2.87%) |
Apr 04, 2018 | 8.940 | 8.940 | 8.651 | 8.700 | 10,087 | -0.18(-2.03%) |
Apr 03, 2018 | 9.000 | 9.015 | 8.600 | 8.880 | 20,268 | +0.04(+0.50%) |
Apr 02, 2018 | 8.705 | 8.900 | 8.705 | 8.836 | 1,094,800 | -0.00(-0.02%) |
Mar 29, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.34(+3.97%) |