Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.414 | 8.444 | 8.366 | 8.424 | 259,374 | +0.08(+0.93%) |
Mar 28, 2019 | 8.395 | 8.405 | 8.288 | 8.346 | 380,504 | -0.31(-3.60%) |
Mar 27, 2019 | 8.707 | 8.707 | 8.551 | 8.658 | 380,718 | -0.15(-1.66%) |
Mar 26, 2019 | 8.745 | 8.930 | 8.745 | 8.804 | 1,186,746 | +0.12(+1.35%) |
Mar 25, 2019 | 8.716 | 8.736 | 8.629 | 8.687 | 152,999 | -0.02(-0.22%) |
Mar 22, 2019 | 8.892 | 8.911 | 8.697 | 8.707 | 315,746 | -0.38(-4.18%) |
Mar 21, 2019 | 8.882 | 9.135 | 8.882 | 9.086 | 433,712 | +0.30(+3.44%) |
Mar 20, 2019 | 8.745 | 8.826 | 8.697 | 8.784 | 225,686 | +0.07(+0.78%) |
Mar 19, 2019 | 8.843 | 8.843 | 8.687 | 8.716 | 433,106 | -0.19(-2.19%) |
Mar 18, 2019 | 8.892 | 8.969 | 8.843 | 8.911 | 417,234 | +0.01(+0.11%) |
Mar 15, 2019 | 9.057 | 9.111 | 8.882 | 8.901 | 2,000,346 | -0.13(-1.40%) |
Mar 14, 2019 | 9.038 | 9.067 | 8.969 | 9.028 | 213,317 | +0.02(+0.22%) |
Mar 13, 2019 | 8.989 | 9.038 | 8.940 | 9.008 | 320,008 | -0.12(-1.28%) |
Mar 12, 2019 | 9.174 | 9.184 | 9.067 | 9.125 | 330,879 | -0.04(-0.43%) |
Mar 11, 2019 | 9.125 | 9.164 | 9.086 | 9.164 | 283,328 | -0.01(-0.11%) |
Mar 08, 2019 | 9.086 | 9.213 | 9.086 | 9.174 | 285,250 | +0.12(+1.29%) |
Mar 07, 2019 | 9.213 | 9.213 | 8.999 | 9.057 | 437,962 | -0.21(-2.31%) |
Mar 06, 2019 | 9.252 | 9.340 | 9.242 | 9.271 | 443,655 | +0.14(+1.49%) |
Mar 05, 2019 | 9.057 | 9.184 | 9.047 | 9.135 | 574,608 | +0.10(+1.08%) |
Mar 04, 2019 | 9.086 | 9.106 | 8.969 | 9.038 | 373,183 | -0.21(-2.32%) |
Mar 01, 2019 | 9.232 | 9.291 | 9.218 | 9.252 | 275,084 | +0.05(+0.53%) |
Feb 28, 2019 | 9.271 | 9.271 | 9.164 | 9.203 | 381,345 | -0.07(-0.74%) |
Feb 27, 2019 | 9.184 | 9.330 | 9.184 | 9.271 | 502,662 | +0.12(+1.28%) |
Feb 26, 2019 | 9.057 | 9.184 | 9.057 | 9.154 | 409,446 | +0.08(+0.86%) |
Feb 25, 2019 | 9.067 | 9.150 | 9.057 | 9.077 | 349,257 | +0.05(+0.54%) |
Feb 22, 2019 | 8.940 | 9.057 | 8.935 | 9.028 | 336,796 | +0.16(+1.76%) |
Feb 21, 2019 | 8.843 | 8.930 | 8.833 | 8.872 | 334,057 | +0.30(+3.52%) |
Feb 20, 2019 | 8.599 | 8.638 | 8.560 | 8.570 | 432,146 | -0.06(-0.68%) |
Feb 19, 2019 | 8.551 | 8.668 | 8.551 | 8.629 | 239,405 | +0.07(+0.80%) |
Feb 15, 2019 | 8.356 | 8.560 | 8.356 | 8.560 | 289,665 | +0.19(+2.33%) |
Feb 14, 2019 | 8.327 | 8.424 | 8.327 | 8.366 | 282,506 | +0.10(+1.18%) |
Feb 13, 2019 | 8.259 | 8.380 | 8.200 | 8.268 | 512,867 | -0.16(-1.85%) |
Feb 12, 2019 | 8.317 | 8.444 | 8.317 | 8.424 | 260,008 | +0.16(+1.88%) |
Feb 11, 2019 | 8.259 | 8.307 | 8.249 | 8.268 | 157,052 | +0.09(+1.07%) |
Feb 08, 2019 | 8.103 | 8.190 | 8.083 | 8.181 | 132,254 | -0.01(-0.12%) |
Feb 07, 2019 | 8.268 | 8.268 | 8.103 | 8.190 | 183,219 | -0.19(-2.21%) |
Feb 06, 2019 | 8.424 | 8.473 | 8.366 | 8.375 | 393,120 | -0.05(-0.58%) |
Feb 05, 2019 | 8.288 | 8.453 | 8.288 | 8.424 | 268,511 | +0.08(+0.93%) |
Feb 04, 2019 | 8.307 | 8.366 | 8.268 | 8.346 | 167,168 | +0.03(+0.35%) |
Feb 01, 2019 | 8.239 | 8.346 | 8.229 | 8.317 | 346,346 | +0.08(+0.95%) |
Jan 31, 2019 | 8.249 | 8.259 | 8.093 | 8.239 | 663,749 | -0.30(-3.53%) |
Jan 30, 2019 | 8.609 | 8.687 | 8.424 | 8.541 | 972,764 | -0.38(-4.26%) |
Jan 29, 2019 | 8.969 | 9.047 | 8.901 | 8.921 | 284,659 | +0.08(+0.88%) |
Jan 28, 2019 | 8.765 | 8.882 | 8.697 | 8.843 | 726,741 | -0.05(-0.55%) |
Jan 25, 2019 | 8.853 | 9.018 | 8.853 | 8.892 | 445,742 | +0.26(+3.05%) |
Jan 24, 2019 | 8.551 | 8.668 | 8.551 | 8.629 | 222,834 | +0.10(+1.14%) |
Jan 23, 2019 | 8.629 | 8.677 | 8.502 | 8.531 | 258,618 | +0.07(+0.81%) |
Jan 22, 2019 | 8.512 | 8.560 | 8.395 | 8.463 | 317,087 | -0.33(-3.77%) |
Jan 18, 2019 | 8.804 | 8.853 | 8.755 | 8.794 | 296,237 | +0.02(+0.22%) |
Jan 17, 2019 | 8.697 | 8.823 | 8.601 | 8.775 | 264,703 | +0.02(+0.22%) |
Jan 16, 2019 | 8.736 | 8.843 | 8.719 | 8.755 | 284,899 | +0.04(+0.45%) |
Jan 15, 2019 | 8.638 | 8.784 | 8.531 | 8.716 | 336,499 | +0.05(+0.56%) |
Jan 14, 2019 | 8.629 | 8.716 | 8.619 | 8.668 | 155,733 | +0.01(+0.11%) |
Jan 11, 2019 | 8.590 | 8.692 | 8.580 | 8.658 | 161,724 | +0.06(+0.68%) |
Jan 10, 2019 | 8.512 | 8.609 | 8.502 | 8.599 | 274,769 | +0.25(+3.03%) |
Jan 09, 2019 | 8.229 | 8.395 | 8.200 | 8.346 | 324,834 | +0.10(+1.18%) |
Jan 08, 2019 | 8.229 | 8.307 | 8.181 | 8.249 | 201,219 | +0.17(+2.05%) |
Jan 07, 2019 | 8.015 | 8.112 | 7.976 | 8.083 | 190,703 | +0.08(+0.97%) |
Jan 04, 2019 | 7.888 | 8.064 | 7.840 | 8.005 | 314,822 | +0.41(+5.38%) |
Jan 03, 2019 | 7.694 | 7.762 | 7.596 | 7.596 | 394,764 | -0.29(-3.70%) |
Jan 02, 2019 | 7.791 | 7.918 | 7.742 | 7.888 | 162,406 | -0.09(-1.10%) |
Dec 31, 2018 | 7.937 | 7.976 | 7.849 | 7.976 | 346,346 | +0.06(+0.74%) |
Dec 28, 2018 | 7.937 | 7.996 | 7.840 | 7.918 | 394,093 | -0.27(-3.33%) |
Dec 27, 2018 | 7.918 | 8.249 | 7.899 | 8.190 | 519,102 | +0.19(+2.31%) |
Dec 26, 2018 | 7.811 | 8.039 | 7.772 | 8.005 | 665,769 | +0.22(+2.88%) |
Dec 24, 2018 | 7.752 | 7.937 | 7.752 | 7.781 | 266,356 | +0.08(+1.01%) |
Dec 21, 2018 | 7.791 | 7.840 | 7.645 | 7.703 | 695,361 | -0.02(-0.25%) |
Dec 20, 2018 | 7.820 | 7.908 | 7.645 | 7.723 | 298,164 | -0.10(-1.25%) |
Dec 19, 2018 | 7.927 | 8.073 | 7.762 | 7.820 | 282,243 | -0.08(-0.99%) |
Dec 18, 2018 | 7.869 | 7.986 | 7.840 | 7.898 | 549,061 | +0.21(+2.79%) |
Dec 17, 2018 | 7.733 | 7.849 | 7.635 | 7.684 | 384,077 | +0.00(+0.00%) |
Dec 14, 2018 | 7.713 | 7.781 | 7.625 | 7.684 | 289,357 | -0.21(-2.71%) |
Dec 13, 2018 | 7.811 | 7.913 | 7.781 | 7.898 | 1,612,242 | +0.44(+5.87%) |
Dec 12, 2018 | 7.470 | 7.577 | 7.450 | 7.460 | 265,857 | +0.13(+1.73%) |
Dec 11, 2018 | 7.411 | 7.460 | 7.324 | 7.333 | 283,185 | -0.01(-0.13%) |
Dec 10, 2018 | 7.304 | 7.343 | 7.168 | 7.343 | 397,878 | +0.06(+0.80%) |
Dec 07, 2018 | 7.421 | 7.470 | 7.246 | 7.285 | 284,018 | -0.16(-2.09%) |
Dec 06, 2018 | 7.421 | 7.450 | 7.265 | 7.440 | 362,285 | -0.22(-2.92%) |
Dec 04, 2018 | 7.772 | 7.811 | 7.655 | 7.664 | 379,923 | -0.22(-2.84%) |
Dec 03, 2018 | 7.859 | 7.947 | 7.811 | 7.888 | 732,951 | +0.30(+3.98%) |
Nov 30, 2018 | 7.635 | 7.635 | 7.557 | 7.587 | 265,330 | -0.16(-2.01%) |
Nov 29, 2018 | 7.820 | 7.869 | 7.723 | 7.742 | 544,880 | -0.23(-2.93%) |
Nov 28, 2018 | 7.801 | 7.986 | 7.762 | 7.976 | 466,373 | +0.47(+6.23%) |
Nov 27, 2018 | 7.479 | 7.577 | 7.479 | 7.509 | 327,097 | -0.03(-0.39%) |
Nov 26, 2018 | 7.440 | 7.557 | 7.431 | 7.538 | 423,348 | +0.23(+3.20%) |
Nov 23, 2018 | 7.363 | 7.372 | 7.275 | 7.304 | 299,420 | -0.23(-3.10%) |
Nov 21, 2018 | 7.538 | 7.538 | 7.538 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.538 | 7.587 | 7.450 | 7.528 | 347,905 | +0.05(+0.65%) |
Nov 19, 2018 | 7.664 | 7.664 | 7.460 | 7.479 | 289,593 | -0.31(-4.00%) |
Nov 16, 2018 | 7.645 | 7.801 | 7.645 | 7.791 | 227,337 | +0.04(+0.50%) |
Nov 15, 2018 | 7.645 | 7.786 | 7.645 | 7.752 | 454,452 | +0.14(+1.79%) |
Nov 14, 2018 | 7.645 | 7.708 | 7.528 | 7.616 | 490,021 | -0.20(-2.62%) |
Nov 13, 2018 | 7.674 | 7.859 | 7.674 | 7.820 | 425,015 | +0.27(+3.61%) |
Nov 12, 2018 | 7.703 | 7.752 | 7.548 | 7.548 | 427,748 | -0.11(-1.40%) |
Nov 09, 2018 | 7.645 | 7.742 | 7.557 | 7.655 | 483,939 | +0.29(+3.97%) |
Nov 08, 2018 | 7.440 | 7.509 | 7.353 | 7.363 | 427,322 | -0.06(-0.79%) |
Nov 07, 2018 | 7.363 | 7.431 | 7.304 | 7.421 | 450,586 | +0.02(+0.26%) |
Nov 06, 2018 | 7.421 | 7.440 | 7.343 | 7.402 | 358,480 | -0.07(-0.91%) |
Nov 05, 2018 | 7.470 | 7.518 | 7.382 | 7.470 | 523,753 | -0.07(-0.90%) |
Nov 02, 2018 | 7.548 | 7.674 | 7.518 | 7.538 | 859,447 | +0.24(+3.34%) |
Nov 01, 2018 | 7.207 | 7.304 | 7.158 | 7.294 | 510,686 | +0.15(+2.04%) |
Oct 31, 2018 | 7.090 | 7.187 | 7.090 | 7.148 | 449,425 | +0.18(+2.51%) |
Oct 30, 2018 | 6.778 | 6.983 | 6.768 | 6.973 | 689,903 | +0.32(+4.83%) |
Oct 29, 2018 | 6.895 | 6.895 | 6.574 | 6.652 | 980,170 | -0.22(-3.26%) |
Oct 26, 2018 | 6.983 | 6.983 | 6.798 | 6.876 | 887,685 | -0.40(-5.49%) |
Oct 25, 2018 | 7.119 | 7.304 | 7.070 | 7.275 | 515,186 | +0.28(+4.04%) |
Oct 24, 2018 | 7.499 | 7.509 | 6.973 | 6.992 | 1,219,777 | -0.73(-9.46%) |
Oct 23, 2018 | 7.343 | 7.733 | 7.343 | 7.723 | 804,221 | -0.04(-0.50%) |
Oct 22, 2018 | 7.811 | 7.840 | 7.723 | 7.762 | 265,967 | +0.11(+1.40%) |
Oct 19, 2018 | 7.645 | 7.762 | 7.616 | 7.655 | 242,945 | +0.00(+0.00%) |
Oct 18, 2018 | 7.859 | 7.859 | 7.611 | 7.655 | 500,925 | -0.18(-2.24%) |
Oct 17, 2018 | 7.859 | 7.888 | 7.742 | 7.830 | 409,716 | -0.10(-1.23%) |
Oct 16, 2018 | 7.772 | 7.927 | 7.772 | 7.927 | 357,525 | +0.29(+3.83%) |
Oct 15, 2018 | 7.528 | 7.723 | 7.518 | 7.635 | 508,763 | -0.07(-0.88%) |
Oct 12, 2018 | 7.723 | 7.781 | 7.577 | 7.703 | 645,253 | +0.40(+5.47%) |
Oct 11, 2018 | 7.431 | 7.509 | 7.304 | 7.304 | 702,993 | -0.17(-2.22%) |
Oct 10, 2018 | 7.703 | 7.703 | 7.450 | 7.470 | 705,691 | -0.37(-4.72%) |
Oct 09, 2018 | 7.898 | 7.937 | 7.840 | 7.840 | 348,994 | -0.06(-0.74%) |
Oct 08, 2018 | 7.849 | 7.947 | 7.830 | 7.898 | 375,024 | -0.01(-0.12%) |
Oct 05, 2018 | 8.122 | 8.122 | 7.849 | 7.908 | 681,397 | -0.23(-2.87%) |
Oct 04, 2018 | 8.259 | 8.268 | 8.112 | 8.142 | 482,936 | -0.23(-2.79%) |
Oct 03, 2018 | 8.375 | 8.483 | 8.375 | 8.375 | 221,887 | -0.02(-0.23%) |
Oct 02, 2018 | 8.444 | 8.497 | 8.385 | 8.395 | 526,205 | -0.04(-0.46%) |
Oct 01, 2018 | 8.444 | 8.473 | 8.375 | 8.434 | 426,885 | -0.01(-0.12%) |
Sep 28, 2018 | 8.366 | 8.444 | 8.327 | 8.444 | 438,657 | -0.10(-1.14%) |
Sep 27, 2018 | 8.512 | 8.629 | 8.512 | 8.541 | 414,247 | +0.25(+3.06%) |
Sep 26, 2018 | 8.395 | 8.468 | 8.288 | 8.288 | 415,643 | -0.10(-1.16%) |
Sep 25, 2018 | 8.375 | 8.453 | 8.336 | 8.385 | 496,497 | +0.03(+0.35%) |
Sep 24, 2018 | 8.278 | 8.380 | 8.229 | 8.356 | 390,585 | +0.03(+0.35%) |
Sep 21, 2018 | 8.307 | 8.390 | 8.288 | 8.327 | 431,161 | +0.02(+0.23%) |
Sep 20, 2018 | 8.278 | 8.327 | 8.220 | 8.307 | 462,493 | +0.11(+1.31%) |
Sep 19, 2018 | 8.239 | 8.327 | 8.190 | 8.200 | 730,344 | -0.38(-4.43%) |
Sep 18, 2018 | 8.463 | 8.595 | 8.434 | 8.580 | 773,312 | +0.19(+2.20%) |
Sep 17, 2018 | 8.580 | 8.609 | 8.375 | 8.395 | 1,240,447 | -0.62(-6.91%) |
Sep 14, 2018 | 9.641 | 9.641 | 8.892 | 9.018 | 1,087,504 | +0.15(+1.65%) |
Sep 13, 2018 | 8.892 | 8.911 | 8.794 | 8.872 | 422,475 | +0.07(+0.77%) |
Sep 12, 2018 | 8.745 | 8.853 | 8.658 | 8.804 | 533,075 | +0.14(+1.57%) |
Sep 11, 2018 | 8.677 | 8.687 | 8.531 | 8.668 | 753,484 | -0.45(-4.91%) |
Sep 10, 2018 | 9.086 | 9.130 | 9.067 | 9.116 | 271,860 | +0.06(+0.65%) |
Sep 07, 2018 | 9.057 | 9.125 | 8.960 | 9.057 | 403,437 | -0.16(-1.69%) |
Sep 06, 2018 | 9.291 | 9.291 | 9.164 | 9.213 | 333,547 | -0.24(-2.57%) |
Sep 05, 2018 | 9.486 | 9.549 | 9.437 | 9.456 | 887,308 | +0.26(+2.86%) |
Sep 04, 2018 | 9.184 | 9.203 | 9.101 | 9.193 | 421,984 | -0.03(-0.32%) |
Aug 31, 2018 | 9.223 | 9.223 | 9.223 | 0 | +0.05(+0.53%) | |
Aug 30, 2018 | 9.291 | 9.291 | 9.164 | 9.174 | 878,743 | -0.19(-2.08%) |
Aug 29, 2018 | 9.310 | 9.378 | 9.232 | 9.369 | 298,650 | +0.06(+0.63%) |
Aug 28, 2018 | 9.330 | 9.388 | 9.281 | 9.310 | 378,071 | +0.04(+0.42%) |
Aug 27, 2018 | 9.232 | 9.330 | 9.154 | 9.271 | 824,324 | -0.03(-0.31%) |
Aug 24, 2018 | 9.271 | 9.320 | 9.193 | 9.301 | 529,017 | -0.14(-1.44%) |
Aug 23, 2018 | 9.544 | 9.544 | 9.349 | 9.437 | 933,026 | -0.18(-1.82%) |
Aug 22, 2018 | 9.710 | 9.710 | 9.525 | 9.612 | 865,615 | -0.41(-4.08%) |
Aug 21, 2018 | 10.06 | 10.12 | 9.977 | 10.02 | 740,894 | +0.06(+0.59%) |
Aug 20, 2018 | 9.846 | 9.977 | 9.788 | 9.963 | 1,114,853 | +0.28(+2.92%) |
Aug 17, 2018 | 9.554 | 9.710 | 9.495 | 9.680 | 592,885 | +0.10(+1.02%) |
Aug 16, 2018 | 9.651 | 9.661 | 9.495 | 9.583 | 710,873 | +0.33(+3.58%) |
Aug 15, 2018 | 9.349 | 9.398 | 9.252 | 9.252 | 537,933 | -0.32(-3.36%) |
Aug 14, 2018 | 9.369 | 9.602 | 9.359 | 9.573 | 479,654 | +0.38(+4.13%) |
Aug 13, 2018 | 9.291 | 9.291 | 9.164 | 9.193 | 808,988 | -0.27(-2.88%) |
Aug 10, 2018 | 9.525 | 9.534 | 9.437 | 9.466 | 478,908 | -0.02(-0.21%) |
Aug 09, 2018 | 9.495 | 9.554 | 9.461 | 9.486 | 433,388 | -0.01(-0.10%) |
Aug 08, 2018 | 9.427 | 9.515 | 9.320 | 9.495 | 575,812 | -0.28(-2.89%) |
Aug 07, 2018 | 9.758 | 9.841 | 9.671 | 9.778 | 635,927 | +0.18(+1.83%) |
Aug 06, 2018 | 9.564 | 9.622 | 9.515 | 9.602 | 369,195 | +0.10(+1.02%) |
Aug 03, 2018 | 9.378 | 9.505 | 9.369 | 9.505 | 733,867 | +0.14(+1.46%) |
Aug 02, 2018 | 9.301 | 9.388 | 9.262 | 9.369 | 733,023 | -0.04(-0.41%) |
Aug 01, 2018 | 9.320 | 9.417 | 9.310 | 9.408 | 735,747 | +0.27(+2.98%) |
Jul 31, 2018 | 9.145 | 9.164 | 9.106 | 9.135 | 645,164 | +0.02(+0.21%) |
Jul 30, 2018 | 9.271 | 9.271 | 9.106 | 9.116 | 573,655 | -0.12(-1.27%) |
Jul 27, 2018 | 9.330 | 9.359 | 9.154 | 9.232 | 616,399 | -0.06(-0.63%) |
Jul 26, 2018 | 9.223 | 9.349 | 9.174 | 9.291 | 1,002,155 | +0.36(+4.03%) |
Jul 25, 2018 | 8.833 | 9.052 | 8.658 | 8.930 | 2,201,746 | -0.55(-5.76%) |
Jul 24, 2018 | 9.271 | 9.583 | 9.242 | 9.476 | 1,579,693 | +0.36(+3.95%) |
Jul 23, 2018 | 9.135 | 8.814 | 9.116 | 892,364 | -0.18(-1.89%) | |
Jul 20, 2018 | 9.349 | 9.359 | 9.252 | 9.291 | 1,157,687 | +0.17(+1.81%) |
Jul 19, 2018 | 9.067 | 9.164 | 9.013 | 9.125 | 2,078,257 | +0.37(+4.23%) |
Jul 18, 2018 | 8.736 | 8.784 | 8.619 | 8.755 | 753,400 | +0.01(+0.11%) |
Jul 17, 2018 | 8.697 | 8.794 | 8.648 | 8.745 | 1,212,080 | +0.32(+3.82%) |
Jul 16, 2018 | 8.590 | 8.590 | 8.424 | 8.424 | 485,519 | +0.04(+0.46%) |
Jul 13, 2018 | 8.492 | 8.521 | 8.375 | 8.385 | 374,147 | -0.13(-1.49%) |
Jul 12, 2018 | 8.541 | 8.541 | 8.390 | 8.512 | 840,072 | +0.06(+0.69%) |
Jul 11, 2018 | 8.531 | 8.629 | 8.395 | 8.453 | 1,222,358 | -0.18(-2.03%) |
Jul 10, 2018 | 8.599 | 8.697 | 8.570 | 8.629 | 1,796,237 | +0.23(+2.78%) |
Jul 09, 2018 | 8.161 | 8.414 | 8.161 | 8.395 | 1,239,478 | +0.44(+5.51%) |
Jul 06, 2018 | 7.908 | 8.005 | 7.869 | 7.957 | 655,641 | -0.08(-0.97%) |
Jul 05, 2018 | 7.908 | 8.054 | 7.859 | 8.035 | 1,246,208 | +0.35(+4.56%) |
Jul 03, 2018 | 7.684 | 7.684 | 7.684 | 0 | -0.16(-1.99%) | |
Jul 02, 2018 | 7.947 | 7.957 | 7.820 | 7.840 | 956,654 | -0.19(-2.31%) |
Jun 29, 2018 | 7.957 | 8.073 | 7.957 | 8.025 | 1,004,673 | +0.35(+4.57%) |
Jun 28, 2018 | 7.643 | 7.703 | 7.570 | 7.674 | 1,067,760 | -0.20(-2.60%) |
Jun 27, 2018 | 7.986 | 8.083 | 7.869 | 7.879 | 761,807 | -0.06(-0.74%) |
Jun 26, 2018 | 7.927 | 7.986 | 7.888 | 7.937 | 1,097,455 | -0.20(-2.51%) |
Jun 25, 2018 | 8.268 | 8.288 | 8.103 | 8.142 | 925,209 | -0.21(-2.56%) |
Jun 22, 2018 | 8.317 | 8.317 | 8.278 | 8.356 | 800,614 | +0.10(+1.18%) |
Jun 21, 2018 | 8.405 | 8.405 | 8.249 | 8.259 | 1,074,593 | -0.41(-4.72%) |
Jun 20, 2018 | 8.707 | 8.716 | 8.638 | 8.668 | 661,946 | -0.02(-0.22%) |
Jun 19, 2018 | 8.765 | 8.765 | 8.619 | 8.687 | 890,562 | -0.17(-1.87%) |
Jun 18, 2018 | 8.999 | 9.008 | 8.784 | 8.853 | 1,429,841 | -0.42(-4.52%) |
Jun 15, 2018 | 10.00 | 9.213 | 9.271 | 1,778,809 | -0.73(-7.30%) | |
Jun 14, 2018 | 9.982 | 10.02 | 9.934 | 10.00 | 679,399 | -0.07(-0.68%) |
Jun 13, 2018 | 10.16 | 10.17 | 10.04 | 10.07 | 406,951 | -0.07(-0.67%) |
Jun 12, 2018 | 10.22 | 10.26 | 10.11 | 10.14 | 454,182 | -0.01(-0.10%) |
Jun 11, 2018 | 10.15 | 10.17 | 10.06 | 10.15 | 691,700 | -0.02(-0.19%) |
Jun 08, 2018 | 10.09 | 10.17 | 10.05 | 10.17 | 325,684 | -0.03(-0.29%) |
Jun 07, 2018 | 10.16 | 10.26 | 10.07 | 10.20 | 920,052 | -0.08(-0.76%) |
Jun 06, 2018 | 10.27 | 393,609 | +0.10(+0.96%) | |||
Jun 05, 2018 | 10.29 | 10.32 | 10.11 | 10.18 | 564,300 | -0.23(-2.24%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.32 | 10.41 | 753,595 | +0.04(+0.38%) |
Jun 01, 2018 | 10.27 | 10.46 | 10.27 | 10.37 | 994,513 | +0.37(+3.70%) |
May 31, 2018 | 10.08 | 10.08 | 9.919 | 10.00 | 667,817 | -0.12(-1.15%) |
May 30, 2018 | 10.13 | 10.13 | 9.982 | 10.12 | 706,825 | +0.01(+0.10%) |
May 29, 2018 | 10.37 | 10.45 | 10.04 | 10.11 | 1,175,663 | +0.12(+1.17%) |
May 25, 2018 | 9.992 | 9.992 | 9.992 | 0 | -0.04(-0.39%) | |
May 24, 2018 | 10.13 | 10.13 | 9.899 | 10.03 | 552,839 | -0.17(-1.62%) |
May 23, 2018 | 10.03 | 10.20 | 10.03 | 10.20 | 736,915 | +0.16(+1.55%) |
May 22, 2018 | 10.09 | 10.16 | 10.04 | 10.04 | 574,096 | +0.01(+0.10%) |
May 21, 2018 | 10.08 | 10.14 | 10.02 | 10.03 | 359,619 | -0.10(-0.96%) |
May 18, 2018 | 10.21 | 10.23 | 10.07 | 10.13 | 957,761 | -0.14(-1.33%) |
May 17, 2018 | 10.30 | 10.37 | 10.25 | 10.26 | 593,533 | -0.06(-0.57%) |
May 16, 2018 | 10.32 | 10.37 | 10.28 | 10.32 | 443,689 | +0.00(+0.00%) |
May 15, 2018 | 10.46 | 10.47 | 10.29 | 10.32 | 620,723 | -0.31(-2.93%) |
May 14, 2018 | 10.62 | 10.66 | 10.60 | 10.63 | 374,578 | +0.01(+0.09%) |
May 11, 2018 | 10.62 | 10.73 | 10.61 | 10.62 | 705,302 | +0.32(+3.12%) |
May 10, 2018 | 10.26 | 10.34 | 10.19 | 10.30 | 830,414 | +0.05(+0.47%) |
May 09, 2018 | 10.23 | 10.32 | 9.943 | 10.26 | 2,117,957 | +0.05(+0.48%) |
May 08, 2018 | 10.24 | 10.24 | 10.11 | 10.21 | 815,284 | -0.14(-1.32%) |
May 07, 2018 | 10.33 | 10.43 | 10.30 | 10.34 | 492,187 | -0.07(-0.66%) |
May 04, 2018 | 10.33 | 10.43 | 10.21 | 10.41 | 864,271 | -0.15(-1.38%) |
May 03, 2018 | 10.58 | 10.58 | 10.46 | 10.56 | 634,003 | -0.01(-0.09%) |
May 02, 2018 | 10.61 | 10.65 | 10.49 | 10.57 | 773,589 | +0.01(+0.09%) |
May 01, 2018 | 10.52 | 10.57 | 10.38 | 10.56 | 804,808 | +0.04(+0.37%) |
Apr 30, 2018 | 10.61 | 10.61 | 10.49 | 10.52 | 783,318 | -0.14(-1.28%) |
Apr 27, 2018 | 10.67 | 10.77 | 10.63 | 10.65 | 1,458,809 | +0.26(+2.53%) |
Apr 26, 2018 | 10.75 | 10.77 | 10.37 | 10.39 | 1,846,803 | -0.59(-5.41%) |
Apr 25, 2018 | 10.93 | 11.07 | 10.89 | 10.99 | 852,866 | +0.08(+0.71%) |
Apr 24, 2018 | 11.11 | 11.13 | 10.88 | 10.91 | 951,053 | -0.18(-1.67%) |
Apr 23, 2018 | 11.17 | 11.24 | 11.09 | 11.09 | 853,013 | -0.08(-0.70%) |
Apr 20, 2018 | 11.33 | 11.34 | 11.12 | 11.17 | 1,005,601 | -0.23(-2.05%) |
Apr 19, 2018 | 11.51 | 11.54 | 11.32 | 11.40 | 764,231 | -0.31(-2.66%) |
Apr 18, 2018 | 11.73 | 11.75 | 11.68 | 11.72 | 1,276,490 | +0.10(+0.84%) |
Apr 17, 2018 | 11.66 | 11.73 | 11.61 | 11.62 | 1,198,710 | +0.39(+3.47%) |
Apr 16, 2018 | 11.28 | 11.28 | 11.17 | 11.23 | 529,333 | +0.06(+0.52%) |
Apr 13, 2018 | 11.37 | 11.37 | 11.14 | 11.17 | 575,670 | -0.21(-1.88%) |
Apr 12, 2018 | 11.34 | 11.46 | 11.32 | 11.38 | 502,899 | +0.16(+1.39%) |
Apr 11, 2018 | 11.29 | 11.31 | 11.14 | 11.23 | 464,337 | -0.17(-1.45%) |
Apr 10, 2018 | 11.47 | 11.49 | 11.29 | 11.39 | 985,127 | -0.03(-0.26%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.42 | 11.42 | 1,163,073 | +0.39(+3.53%) |
Apr 06, 2018 | 11.19 | 11.21 | 10.99 | 11.03 | 1,024,108 | -0.26(-2.33%) |
Apr 05, 2018 | 11.40 | 11.48 | 11.28 | 11.30 | 701,810 | -0.08(-0.68%) |
Apr 04, 2018 | 11.18 | 11.39 | 11.12 | 11.37 | 951,267 | -0.27(-2.34%) |
Apr 03, 2018 | 11.59 | 11.67 | 11.46 | 11.65 | 959,815 | +0.11(+0.93%) |