Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.592 | 8.646 | 8.569 | 8.638 | 302,987 | +0.05(+0.53%) |
Nov 29, 2018 | 8.485 | 8.592 | 8.478 | 8.592 | 401,298 | +0.11(+1.35%) |
Nov 28, 2018 | 8.432 | 8.478 | 8.378 | 8.478 | 406,212 | +0.11(+1.28%) |
Nov 27, 2018 | 8.394 | 8.409 | 8.356 | 8.371 | 281,565 | -0.05(-0.54%) |
Nov 26, 2018 | 8.363 | 8.417 | 8.326 | 8.417 | 280,479 | +0.07(+0.82%) |
Nov 23, 2018 | 8.356 | 8.386 | 8.333 | 8.348 | 93,176 | +0.00(+0.00%) |
Nov 21, 2018 | 8.348 | 8.348 | 8.348 | 0 | -0.06(-0.73%) | |
Nov 20, 2018 | 8.432 | 8.455 | 8.394 | 8.409 | 313,714 | -0.04(-0.45%) |
Nov 19, 2018 | 8.432 | 8.455 | 8.409 | 8.447 | 263,082 | +0.02(+0.18%) |
Nov 16, 2018 | 8.478 | 8.478 | 8.417 | 8.432 | 182,028 | +0.00(+0.00%) |
Nov 15, 2018 | 8.501 | 8.508 | 8.417 | 8.432 | 242,558 | -0.06(-0.72%) |
Nov 14, 2018 | 8.523 | 8.546 | 8.485 | 8.493 | 230,052 | -0.03(-0.36%) |
Nov 13, 2018 | 8.508 | 8.523 | 8.478 | 8.523 | 2,387,852 | +0.02(+0.27%) |
Nov 12, 2018 | 8.516 | 8.562 | 8.501 | 8.501 | 299,771 | -0.01(-0.13%) |
Nov 09, 2018 | 8.508 | 8.516 | 8.470 | 8.512 | 315,436 | +0.01(+0.09%) |
Nov 08, 2018 | 8.421 | 8.504 | 8.398 | 8.504 | 358,671 | +0.08(+0.99%) |
Nov 07, 2018 | 8.329 | 8.421 | 8.322 | 8.421 | 319,303 | +0.10(+1.19%) |
Nov 06, 2018 | 8.352 | 8.352 | 8.322 | 8.322 | 204,068 | -0.03(-0.36%) |
Nov 05, 2018 | 8.337 | 8.367 | 8.289 | 8.352 | 409,282 | +0.08(+1.01%) |
Nov 02, 2018 | 8.299 | 8.307 | 8.269 | 8.269 | 380,221 | -0.05(-0.55%) |
Nov 01, 2018 | 8.345 | 8.352 | 8.291 | 8.314 | 295,204 | -0.01(-0.09%) |
Oct 31, 2018 | 8.375 | 8.390 | 8.322 | 8.322 | 334,793 | -0.09(-1.08%) |
Oct 30, 2018 | 8.345 | 8.413 | 8.299 | 8.413 | 359,802 | +0.05(+0.64%) |
Oct 29, 2018 | 8.390 | 8.421 | 8.334 | 8.360 | 281,220 | -0.06(-0.72%) |
Oct 26, 2018 | 8.413 | 8.436 | 8.367 | 8.421 | 207,166 | +0.01(+0.09%) |
Oct 25, 2018 | 8.390 | 8.428 | 8.383 | 8.413 | 369,825 | -0.01(-0.09%) |
Oct 24, 2018 | 8.398 | 8.428 | 8.367 | 8.421 | 307,930 | +0.04(+0.45%) |
Oct 23, 2018 | 8.360 | 8.405 | 8.345 | 8.383 | 469,497 | +0.03(+0.36%) |
Oct 22, 2018 | 8.413 | 8.413 | 8.345 | 8.352 | 109,014 | -0.03(-0.36%) |
Oct 19, 2018 | 8.383 | 8.390 | 8.352 | 8.383 | 151,588 | +0.03(+0.36%) |
Oct 18, 2018 | 8.360 | 8.375 | 8.352 | 8.352 | 121,157 | -0.03(-0.36%) |
Oct 17, 2018 | 8.383 | 8.383 | 8.360 | 8.383 | 220,383 | +0.02(+0.27%) |
Oct 16, 2018 | 8.352 | 8.375 | 8.337 | 8.360 | 186,847 | +0.03(+0.36%) |
Oct 15, 2018 | 8.352 | 8.367 | 8.300 | 8.329 | 253,008 | +0.02(+0.23%) |
Oct 12, 2018 | 8.303 | 8.325 | 8.272 | 8.310 | 200,272 | +0.02(+0.18%) |
Oct 11, 2018 | 8.348 | 8.355 | 8.272 | 8.295 | 334,843 | -0.03(-0.36%) |
Oct 10, 2018 | 8.378 | 8.393 | 8.295 | 8.325 | 355,843 | -0.06(-0.72%) |
Oct 09, 2018 | 8.386 | 8.401 | 8.348 | 8.386 | 288,848 | +0.02(+0.18%) |
Oct 08, 2018 | 8.378 | 8.401 | 8.340 | 8.371 | 231,839 | +0.00(+0.00%) |
Oct 05, 2018 | 8.484 | 8.484 | 8.355 | 8.371 | 554,754 | -0.15(-1.77%) |
Oct 04, 2018 | 8.575 | 8.575 | 8.522 | 8.522 | 304,147 | -0.08(-0.97%) |
Oct 03, 2018 | 8.627 | 8.627 | 8.552 | 8.605 | 1,011,825 | -0.04(-0.44%) |
Oct 02, 2018 | 8.627 | 8.650 | 8.627 | 8.643 | 92,936 | +0.02(+0.18%) |
Oct 01, 2018 | 8.643 | 8.650 | 8.612 | 8.627 | 185,308 | -0.02(-0.17%) |
Sep 28, 2018 | 8.635 | 8.650 | 8.605 | 8.643 | 310,535 | +0.05(+0.53%) |
Sep 27, 2018 | 8.605 | 8.650 | 8.597 | 8.597 | 342,226 | -0.02(-0.18%) |
Sep 26, 2018 | 8.582 | 8.643 | 8.582 | 8.612 | 339,441 | -0.01(-0.09%) |
Sep 25, 2018 | 8.658 | 8.665 | 8.605 | 8.620 | 288,867 | -0.04(-0.44%) |
Sep 24, 2018 | 8.688 | 8.726 | 8.650 | 8.658 | 119,327 | -0.04(-0.43%) |
Sep 21, 2018 | 8.756 | 8.756 | 8.658 | 8.695 | 150,237 | -0.02(-0.26%) |
Sep 20, 2018 | 8.726 | 8.726 | 8.661 | 8.718 | 222,951 | +0.04(+0.44%) |
Sep 19, 2018 | 8.794 | 8.794 | 8.673 | 8.680 | 162,906 | -0.05(-0.61%) |
Sep 18, 2018 | 8.756 | 8.763 | 8.703 | 8.733 | 171,895 | -0.04(-0.43%) |
Sep 17, 2018 | 8.824 | 8.830 | 8.741 | 8.771 | 201,895 | -0.07(-0.77%) |
Sep 14, 2018 | 8.847 | 8.862 | 8.839 | 8.839 | 134,221 | -0.01(-0.09%) |
Sep 13, 2018 | 8.877 | 8.884 | 8.839 | 8.847 | 112,876 | -0.01(-0.12%) |
Sep 12, 2018 | 8.873 | 8.880 | 8.843 | 8.858 | 202,252 | -0.02(-0.25%) |
Sep 11, 2018 | 8.888 | 8.903 | 8.873 | 8.880 | 139,769 | -0.02(-0.25%) |
Sep 10, 2018 | 8.858 | 8.903 | 8.858 | 8.903 | 165,177 | +0.05(+0.59%) |
Sep 07, 2018 | 8.903 | 8.903 | 8.835 | 8.850 | 144,164 | -0.02(-0.25%) |
Sep 06, 2018 | 8.880 | 8.895 | 8.858 | 8.873 | 160,166 | -0.02(-0.25%) |
Sep 05, 2018 | 8.940 | 8.948 | 8.873 | 8.895 | 241,642 | -0.04(-0.42%) |
Sep 04, 2018 | 8.925 | 8.940 | 8.910 | 8.933 | 195,722 | +0.00(+0.00%) |
Aug 31, 2018 | 8.933 | 8.933 | 8.933 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.925 | 8.985 | 8.918 | 8.933 | 158,473 | -0.01(-0.08%) |
Aug 29, 2018 | 9.000 | 9.000 | 8.940 | 8.940 | 127,827 | -0.03(-0.34%) |
Aug 28, 2018 | 8.948 | 8.970 | 8.933 | 8.970 | 109,921 | +0.00(+0.00%) |
Aug 27, 2018 | 8.933 | 8.970 | 8.933 | 8.970 | 162,123 | +0.03(+0.34%) |
Aug 24, 2018 | 8.948 | 8.948 | 8.918 | 8.940 | 141,904 | +0.03(+0.34%) |
Aug 23, 2018 | 8.873 | 8.925 | 8.873 | 8.910 | 160,501 | +0.02(+0.17%) |
Aug 22, 2018 | 8.895 | 8.910 | 8.865 | 8.895 | 100,574 | +0.00(+0.00%) |
Aug 21, 2018 | 8.880 | 8.910 | 8.880 | 8.895 | 125,442 | +0.00(+0.00%) |
Aug 20, 2018 | 8.873 | 8.910 | 8.873 | 8.895 | 160,322 | +0.05(+0.51%) |
Aug 17, 2018 | 8.880 | 8.880 | 8.850 | 8.850 | 91,366 | -0.01(-0.08%) |
Aug 16, 2018 | 8.903 | 8.903 | 8.843 | 8.858 | 100,027 | -0.02(-0.17%) |
Aug 15, 2018 | 8.888 | 8.910 | 8.873 | 8.873 | 157,151 | -0.01(-0.08%) |
Aug 14, 2018 | 8.880 | 8.910 | 8.865 | 8.880 | 94,668 | -0.01(-0.08%) |
Aug 13, 2018 | 8.910 | 8.910 | 8.865 | 8.888 | 171,964 | -0.00(-0.04%) |
Aug 10, 2018 | 8.831 | 8.899 | 8.831 | 8.891 | 159,671 | +0.05(+0.59%) |
Aug 09, 2018 | 8.846 | 8.869 | 8.839 | 8.839 | 189,029 | -0.03(-0.34%) |
Aug 08, 2018 | 8.846 | 8.869 | 8.831 | 8.869 | 133,893 | +0.01(+0.17%) |
Aug 07, 2018 | 8.854 | 8.884 | 8.846 | 8.854 | 141,010 | -0.02(-0.25%) |
Aug 06, 2018 | 8.876 | 8.936 | 8.876 | 8.876 | 85,831 | +0.00(+0.00%) |
Aug 03, 2018 | 8.884 | 8.906 | 8.854 | 8.876 | 209,644 | -0.02(-0.25%) |
Aug 02, 2018 | 8.854 | 8.899 | 8.839 | 8.899 | 194,025 | +0.03(+0.34%) |
Aug 01, 2018 | 8.846 | 8.869 | 8.831 | 8.869 | 104,496 | +0.01(+0.17%) |
Jul 31, 2018 | 8.854 | 8.854 | 8.824 | 8.854 | 200,059 | +0.04(+0.42%) |
Jul 30, 2018 | 8.801 | 8.816 | 8.764 | 8.816 | 207,718 | +0.01(+0.17%) |
Jul 27, 2018 | 8.824 | 8.846 | 8.786 | 8.801 | 131,745 | +0.00(+0.00%) |
Jul 26, 2018 | 8.861 | 8.869 | 8.801 | 8.801 | 150,568 | -0.07(-0.76%) |
Jul 25, 2018 | 8.869 | 8.869 | 8.854 | 8.869 | 145,246 | +0.00(+0.00%) |
Jul 24, 2018 | 8.914 | 8.944 | 8.869 | 8.869 | 241,434 | -0.05(-0.59%) |
Jul 23, 2018 | 8.899 | 8.929 | 8.891 | 8.921 | 100,476 | +0.01(+0.17%) |
Jul 20, 2018 | 8.899 | 8.936 | 8.884 | 8.906 | 64,705 | +0.01(+0.17%) |
Jul 19, 2018 | 8.891 | 8.891 | 8.872 | 8.891 | 315,491 | +0.01(+0.08%) |
Jul 18, 2018 | 8.869 | 8.899 | 8.861 | 8.884 | 432,282 | +0.01(+0.17%) |
Jul 17, 2018 | 8.839 | 8.876 | 8.839 | 8.869 | 236,602 | +0.04(+0.42%) |
Jul 16, 2018 | 8.816 | 8.846 | 8.816 | 8.831 | 518,762 | +0.03(+0.30%) |
Jul 13, 2018 | 8.782 | 8.805 | 8.775 | 8.805 | 226,761 | +0.03(+0.34%) |
Jul 12, 2018 | 8.738 | 8.775 | 8.738 | 8.775 | 149,150 | +0.03(+0.34%) |
Jul 11, 2018 | 8.782 | 8.782 | 8.723 | 8.745 | 267,260 | -0.01(-0.17%) |
Jul 10, 2018 | 8.745 | 8.782 | 8.723 | 8.760 | 108,258 | +0.03(+0.34%) |
Jul 09, 2018 | 8.775 | 8.797 | 8.715 | 8.730 | 157,952 | -0.04(-0.42%) |
Jul 06, 2018 | 8.745 | 8.782 | 8.745 | 8.768 | 129,820 | +0.00(+0.00%) |
Jul 05, 2018 | 8.775 | 8.797 | 8.760 | 8.768 | 152,366 | -0.01(-0.17%) |
Jul 03, 2018 | 8.782 | 8.782 | 8.782 | 0 | +0.01(+0.17%) | |
Jul 02, 2018 | 8.768 | 8.827 | 8.768 | 8.768 | 175,097 | +0.02(+0.26%) |
Jun 29, 2018 | 8.760 | 8.775 | 8.745 | 8.745 | 155,824 | +0.00(+0.00%) |
Jun 28, 2018 | 8.723 | 8.760 | 8.723 | 8.745 | 88,104 | +0.00(+0.00%) |
Jun 27, 2018 | 8.745 | 8.745 | 8.708 | 8.745 | 156,568 | +0.01(+0.17%) |
Jun 26, 2018 | 8.730 | 8.745 | 8.723 | 8.730 | 84,312 | +0.00(+0.00%) |
Jun 25, 2018 | 8.745 | 8.752 | 8.730 | 8.730 | 109,082 | -0.01(-0.09%) |
Jun 22, 2018 | 8.738 | 8.768 | 8.730 | 8.738 | 81,511 | -0.01(-0.09%) |
Jun 21, 2018 | 8.738 | 8.760 | 8.738 | 8.745 | 109,161 | +0.00(+0.00%) |
Jun 20, 2018 | 8.730 | 8.755 | 8.723 | 8.745 | 82,885 | +0.00(+0.00%) |
Jun 19, 2018 | 8.700 | 8.760 | 8.700 | 8.745 | 111,762 | +0.06(+0.69%) |
Jun 18, 2018 | 8.686 | 8.708 | 8.678 | 8.686 | 83,824 | -0.01(-0.17%) |
Jun 15, 2018 | 8.700 | 8.700 | 8.700 | 115,786 | +0.00(+0.00%) | |
Jun 14, 2018 | 8.686 | 8.700 | 8.663 | 8.700 | 142,763 | +0.01(+0.17%) |
Jun 13, 2018 | 8.745 | 8.745 | 8.678 | 8.686 | 112,386 | -0.04(-0.51%) |
Jun 12, 2018 | 8.693 | 8.738 | 8.693 | 8.730 | 142,270 | +0.03(+0.30%) |
Jun 11, 2018 | 8.741 | 8.751 | 8.689 | 8.704 | 149,163 | -0.05(-0.59%) |
Jun 08, 2018 | 8.748 | 8.778 | 8.741 | 8.756 | 106,225 | +0.00(+0.00%) |
Jun 07, 2018 | 8.756 | 8.763 | 8.737 | 8.756 | 76,132 | +0.00(+0.00%) |
Jun 06, 2018 | 8.756 | 8.756 | 104,584 | +0.01(+0.08%) | ||
Jun 05, 2018 | 8.756 | 8.763 | 8.734 | 8.748 | 108,353 | +0.01(+0.08%) |
Jun 04, 2018 | 8.756 | 8.771 | 8.726 | 8.741 | 80,884 | -0.01(-0.17%) |
Jun 01, 2018 | 8.756 | 8.756 | 8.711 | 8.756 | 120,132 | +0.01(+0.17%) |
May 31, 2018 | 8.778 | 8.800 | 8.719 | 8.741 | 182,704 | +0.00(+0.00%) |
May 30, 2018 | 8.696 | 8.741 | 8.674 | 8.741 | 133,049 | +0.02(+0.26%) |
May 29, 2018 | 8.704 | 8.719 | 8.689 | 8.719 | 206,395 | +0.05(+0.60%) |
May 25, 2018 | 8.667 | 8.667 | 8.667 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 8.637 | 8.682 | 8.630 | 8.674 | 72,186 | +0.07(+0.78%) |
May 23, 2018 | 8.615 | 8.637 | 8.608 | 8.608 | 122,798 | +0.01(+0.09%) |
May 22, 2018 | 8.637 | 8.637 | 8.600 | 8.600 | 136,817 | -0.05(-0.60%) |
May 21, 2018 | 8.637 | 8.659 | 8.615 | 8.652 | 62,659 | +0.01(+0.17%) |
May 18, 2018 | 8.600 | 8.637 | 8.596 | 8.637 | 258,628 | +0.04(+0.43%) |
May 17, 2018 | 8.630 | 8.637 | 8.600 | 8.600 | 147,656 | -0.04(-0.43%) |
May 16, 2018 | 8.652 | 8.659 | 8.630 | 8.637 | 101,440 | -0.01(-0.09%) |
May 15, 2018 | 8.630 | 8.645 | 8.615 | 8.645 | 171,691 | +0.01(+0.09%) |
May 14, 2018 | 8.652 | 8.674 | 8.634 | 8.637 | 178,624 | -0.03(-0.30%) |
May 11, 2018 | 8.670 | 8.692 | 8.663 | 8.663 | 188,600 | -0.01(-0.09%) |
May 10, 2018 | 8.655 | 8.670 | 8.633 | 8.670 | 295,609 | +0.05(+0.60%) |
May 09, 2018 | 8.633 | 8.655 | 8.604 | 8.619 | 151,143 | -0.02(-0.26%) |
May 08, 2018 | 8.626 | 8.655 | 8.626 | 8.641 | 133,498 | -0.01(-0.09%) |
May 07, 2018 | 8.626 | 8.648 | 8.619 | 8.648 | 206,875 | +0.01(+0.17%) |
May 04, 2018 | 8.641 | 8.663 | 8.626 | 8.633 | 133,713 | +0.01(+0.09%) |
May 03, 2018 | 8.604 | 8.655 | 8.604 | 8.626 | 206,528 | +0.02(+0.26%) |
May 02, 2018 | 8.626 | 8.626 | 8.600 | 8.604 | 168,071 | +0.00(+0.00%) |
May 01, 2018 | 8.589 | 8.604 | 8.574 | 8.604 | 171,586 | +0.03(+0.34%) |
Apr 30, 2018 | 8.611 | 8.611 | 8.560 | 8.574 | 179,179 | +0.01(+0.17%) |
Apr 27, 2018 | 8.552 | 8.582 | 8.552 | 8.560 | 257,527 | +0.00(+0.00%) |
Apr 26, 2018 | 8.537 | 8.560 | 8.508 | 8.560 | 338,245 | +0.04(+0.52%) |
Apr 25, 2018 | 8.537 | 8.541 | 8.500 | 8.515 | 283,587 | -0.04(-0.43%) |
Apr 24, 2018 | 8.596 | 8.604 | 8.552 | 8.552 | 193,065 | -0.04(-0.43%) |
Apr 23, 2018 | 8.582 | 8.596 | 8.567 | 8.589 | 182,852 | -0.01(-0.17%) |
Apr 20, 2018 | 8.589 | 8.611 | 8.585 | 8.604 | 388,418 | +0.01(+0.17%) |
Apr 19, 2018 | 8.589 | 8.619 | 8.567 | 8.589 | 197,932 | -0.04(-0.43%) |
Apr 18, 2018 | 8.619 | 8.626 | 8.589 | 8.626 | 241,411 | +0.01(+0.09%) |
Apr 17, 2018 | 8.619 | 8.626 | 8.611 | 8.619 | 199,487 | +0.00(+0.00%) |
Apr 16, 2018 | 8.619 | 8.641 | 8.611 | 8.619 | 140,615 | -0.01(-0.12%) |
Apr 13, 2018 | 8.629 | 8.646 | 8.607 | 8.629 | 161,046 | +0.01(+0.09%) |
Apr 12, 2018 | 8.629 | 8.644 | 8.622 | 8.622 | 102,362 | -0.01(-0.09%) |
Apr 11, 2018 | 8.637 | 8.659 | 8.615 | 8.629 | 162,078 | -0.01(-0.08%) |
Apr 10, 2018 | 8.644 | 8.666 | 8.637 | 8.637 | 105,087 | -0.01(-0.17%) |
Apr 09, 2018 | 8.659 | 8.673 | 8.615 | 8.651 | 154,954 | -0.01(-0.08%) |
Apr 06, 2018 | 8.673 | 8.695 | 8.644 | 8.659 | 154,070 | -0.01(-0.17%) |
Apr 05, 2018 | 8.615 | 8.673 | 8.615 | 8.673 | 357,394 | +0.02(+0.25%) |
Apr 04, 2018 | 8.578 | 8.651 | 8.578 | 8.651 | 295,490 | +0.07(+0.86%) |
Apr 03, 2018 | 8.600 | 8.629 | 8.578 | 8.578 | 143,230 | -0.04(-0.51%) |
Apr 02, 2018 | 8.629 | 8.637 | 8.600 | 8.622 | 155,526 | +0.01(+0.17%) |
Mar 29, 2018 | 8.607 | 8.607 | 8.607 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 8.578 | 8.607 | 8.563 | 8.600 | 261,772 | +0.02(+0.26%) |
Mar 27, 2018 | 8.571 | 8.593 | 8.534 | 8.578 | 1,047,227 | +0.01(+0.09%) |
Mar 26, 2018 | 8.504 | 8.571 | 8.487 | 8.571 | 232,807 | +0.04(+0.52%) |
Mar 23, 2018 | 8.556 | 8.556 | 8.497 | 8.527 | 168,956 | -0.02(-0.26%) |
Mar 22, 2018 | 8.549 | 8.571 | 8.527 | 8.549 | 121,564 | -0.01(-0.09%) |
Mar 21, 2018 | 8.527 | 8.563 | 8.512 | 8.556 | 164,134 | +0.01(+0.09%) |
Mar 20, 2018 | 8.556 | 8.563 | 8.523 | 8.549 | 143,950 | +0.00(+0.00%) |
Mar 19, 2018 | 8.571 | 8.574 | 8.549 | 8.549 | 90,555 | -0.04(-0.51%) |
Mar 16, 2018 | 8.571 | 8.600 | 8.571 | 8.593 | 143,379 | +0.00(+0.00%) |
Mar 15, 2018 | 8.607 | 8.617 | 8.578 | 8.593 | 146,682 | -0.04(-0.43%) |
Mar 14, 2018 | 8.622 | 8.637 | 8.593 | 8.629 | 80,000 | +0.00(+0.05%) |
Mar 13, 2018 | 8.618 | 8.632 | 8.589 | 8.625 | 139,659 | +0.01(+0.17%) |
Mar 12, 2018 | 8.640 | 8.643 | 8.596 | 8.611 | 141,885 | -0.03(-0.34%) |
Mar 09, 2018 | 8.589 | 8.647 | 8.589 | 8.640 | 127,871 | +0.04(+0.42%) |
Mar 08, 2018 | 8.633 | 8.640 | 8.603 | 8.603 | 151,210 | -0.03(-0.34%) |
Mar 07, 2018 | 8.633 | 8.633 | 99,188 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.611 | 8.625 | 8.596 | 8.625 | 69,149 | +0.02(+0.25%) |
Mar 05, 2018 | 8.625 | 8.647 | 8.596 | 8.603 | 160,793 | -0.03(-0.34%) |
Mar 02, 2018 | 8.611 | 8.640 | 8.589 | 8.633 | 165,792 | -0.01(-0.08%) |
Mar 01, 2018 | 8.640 | 8.647 | 8.602 | 8.640 | 125,478 | +0.01(+0.08%) |
Feb 28, 2018 | 8.625 | 8.640 | 8.604 | 8.633 | 122,823 | +0.01(+0.08%) |
Feb 27, 2018 | 8.655 | 8.655 | 8.596 | 8.625 | 145,820 | -0.03(-0.34%) |
Feb 26, 2018 | 8.633 | 8.660 | 8.633 | 8.655 | 165,256 | +0.03(+0.34%) |
Feb 23, 2018 | 8.582 | 8.625 | 8.582 | 8.625 | 162,391 | +0.05(+0.60%) |
Feb 22, 2018 | 8.574 | 8.574 | 303,212 | -0.08(-0.93%) | ||
Feb 21, 2018 | 8.647 | 8.662 | 8.647 | 8.655 | 253,061 | -0.01(-0.08%) |
Feb 20, 2018 | 8.662 | 8.662 | 8.640 | 8.662 | 192,564 | +0.00(+0.00%) |
Feb 16, 2018 | 8.662 | 8.662 | 8.662 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.640 | 8.669 | 8.625 | 8.662 | 172,567 | +0.00(+0.00%) |
Feb 14, 2018 | 8.684 | 8.684 | 8.640 | 8.662 | 181,088 | -0.03(-0.37%) |
Feb 13, 2018 | 8.614 | 8.694 | 8.600 | 8.694 | 238,103 | +0.07(+0.76%) |
Feb 12, 2018 | 8.614 | 8.629 | 8.591 | 8.629 | 211,876 | +0.03(+0.34%) |
Feb 09, 2018 | 8.614 | 8.614 | 8.578 | 8.600 | 148,930 | -0.01(-0.17%) |
Feb 08, 2018 | 8.607 | 8.629 | 8.564 | 8.614 | 443,563 | +0.01(+0.08%) |
Feb 07, 2018 | 8.564 | 8.651 | 8.564 | 8.607 | 380,161 | +0.04(+0.51%) |
Feb 06, 2018 | 8.498 | 8.567 | 8.483 | 8.564 | 563,878 | +0.05(+0.60%) |
Feb 05, 2018 | 8.564 | 8.564 | 8.483 | 8.513 | 705,364 | -0.05(-0.59%) |
Feb 02, 2018 | 8.564 | 8.593 | 8.542 | 8.564 | 450,273 | -0.06(-0.68%) |
Feb 01, 2018 | 8.658 | 8.687 | 8.604 | 8.622 | 371,650 | -0.01(-0.17%) |
Jan 31, 2018 | 8.622 | 8.659 | 8.607 | 8.636 | 388,925 | +0.02(+0.25%) |
Jan 30, 2018 | 8.614 | 8.658 | 8.593 | 8.614 | 370,383 | -0.06(-0.67%) |
Jan 29, 2018 | 8.745 | 8.753 | 8.658 | 8.673 | 521,675 | -0.11(-1.24%) |
Jan 26, 2018 | 8.796 | 8.804 | 8.775 | 8.782 | 330,733 | -0.02(-0.25%) |
Jan 25, 2018 | 8.804 | 8.840 | 8.796 | 8.804 | 631,445 | -0.02(-0.25%) |
Jan 24, 2018 | 8.891 | 8.898 | 8.825 | 8.825 | 306,366 | -0.06(-0.66%) |
Jan 23, 2018 | 8.898 | 8.913 | 8.880 | 8.884 | 239,786 | -0.00(-0.04%) |
Jan 22, 2018 | 8.909 | 8.918 | 8.865 | 8.887 | 243,502 | +0.00(+0.00%) |
Jan 19, 2018 | 8.909 | 8.909 | 8.873 | 8.887 | 254,531 | -0.01(-0.08%) |
Jan 18, 2018 | 8.887 | 8.916 | 8.873 | 8.894 | 253,929 | +0.00(+0.00%) |
Jan 17, 2018 | 8.916 | 8.916 | 8.894 | 8.894 | 154,753 | -0.02(-0.24%) |
Jan 16, 2018 | 8.952 | 8.952 | 8.916 | 8.916 | 256,563 | -0.02(-0.24%) |
Jan 12, 2018 | 8.938 | 8.938 | 8.938 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 8.967 | 8.996 | 8.967 | 8.967 | 195,126 | +0.02(+0.24%) |
Jan 10, 2018 | 8.967 | 8.981 | 8.941 | 8.945 | 275,575 | -0.04(-0.48%) |
Jan 09, 2018 | 9.010 | 9.039 | 8.978 | 8.988 | 369,330 | -0.05(-0.56%) |
Jan 08, 2018 | 9.032 | 9.046 | 9.010 | 9.039 | 220,089 | +0.01(+0.16%) |
Jan 05, 2018 | 9.010 | 9.046 | 9.003 | 9.025 | 219,846 | +0.01(+0.08%) |
Jan 04, 2018 | 9.054 | 9.054 | 9.010 | 9.017 | 268,337 | -0.04(-0.48%) |
Jan 03, 2018 | 9.010 | 9.061 | 8.988 | 9.061 | 291,175 | +0.09(+1.05%) |
Jan 02, 2018 | 8.981 | 8.988 | 8.945 | 8.967 | 264,060 | -0.01(-0.16%) |
Dec 29, 2017 | 8.981 | 8.981 | 8.981 | 0 | +0.02(+0.24%) | |
Dec 28, 2017 | 8.967 | 8.996 | 8.959 | 8.959 | 431,039 | -0.02(-0.24%) |
Dec 27, 2017 | 8.945 | 9.003 | 8.945 | 8.981 | 486,354 | +0.03(+0.32%) |
Dec 26, 2017 | 8.916 | 8.967 | 8.887 | 8.952 | 908,916 | +0.01(+0.16%) |
Dec 22, 2017 | 8.952 | 8.952 | 8.894 | 8.938 | 439,654 | +0.00(+0.00%) |
Dec 21, 2017 | 8.865 | 8.952 | 8.858 | 8.938 | 490,337 | +0.07(+0.82%) |
Dec 20, 2017 | 8.873 | 8.887 | 8.858 | 8.865 | 466,609 | -0.04(-0.49%) |
Dec 19, 2017 | 8.902 | 8.923 | 8.887 | 8.909 | 417,337 | -0.02(-0.24%) |
Dec 18, 2017 | 8.930 | 8.981 | 8.930 | 8.930 | 314,162 | -0.02(-0.24%) |
Dec 15, 2017 | 8.996 | 9.003 | 8.930 | 8.952 | 495,259 | -0.04(-0.48%) |
Dec 14, 2017 | 8.996 | 8.996 | 8.952 | 8.996 | 410,364 | +0.00(+0.00%) |
Dec 13, 2017 | 8.945 | 9.010 | 8.909 | 8.996 | 693,215 | +0.05(+0.57%) |
Dec 12, 2017 | 8.923 | 8.959 | 8.917 | 8.945 | 383,310 | -0.02(-0.20%) |
Dec 11, 2017 | 8.927 | 8.970 | 8.927 | 8.963 | 262,308 | +0.02(+0.24%) |
Dec 08, 2017 | 9.020 | 9.020 | 8.920 | 8.941 | 440,455 | -0.09(-0.96%) |
Dec 07, 2017 | 9.013 | 9.035 | 8.984 | 9.028 | 284,507 | -0.01(-0.08%) |
Dec 06, 2017 | 8.948 | 9.035 | 8.945 | 9.035 | 406,984 | +0.09(+0.97%) |
Dec 05, 2017 | 8.840 | 8.963 | 8.840 | 8.948 | 689,419 | +0.10(+1.14%) |
Dec 04, 2017 | 8.833 | 8.855 | 8.811 | 8.847 | 640,992 | +0.00(+0.00%) |