Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.070 | 9.090 | 8.946 | 9.040 | 232,537 | -0.01(-0.11%) |
Apr 29, 2019 | 8.990 | 9.140 | 8.990 | 9.050 | 34,214 | +0.06(+0.67%) |
Apr 26, 2019 | 8.980 | 9.060 | 8.850 | 8.990 | 149,400 | +0.05(+0.56%) |
Apr 25, 2019 | 9.090 | 9.190 | 8.790 | 8.940 | 56,991 | -0.16(-1.76%) |
Apr 24, 2019 | 8.970 | 9.180 | 8.960 | 9.100 | 175,075 | +0.14(+1.56%) |
Apr 23, 2019 | 9.050 | 9.300 | 8.950 | 8.960 | 59,345 | -0.09(-0.99%) |
Apr 22, 2019 | 8.580 | 9.070 | 8.538 | 9.050 | 67,708 | +0.50(+5.85%) |
Apr 18, 2019 | 8.780 | 8.790 | 8.480 | 8.550 | 53,900 | -0.31(-3.50%) |
Apr 17, 2019 | 9.050 | 9.050 | 8.770 | 8.860 | 67,856 | -0.18(-1.99%) |
Apr 16, 2019 | 8.970 | 9.070 | 8.890 | 9.040 | 45,209 | +0.14(+1.57%) |
Apr 15, 2019 | 8.960 | 9.020 | 8.700 | 8.900 | 46,282 | -0.07(-0.78%) |
Apr 12, 2019 | 9.080 | 9.160 | 8.950 | 8.970 | 32,900 | -0.04(-0.44%) |
Apr 11, 2019 | 9.020 | 9.060 | 8.910 | 9.010 | 176,770 | -0.02(-0.22%) |
Apr 10, 2019 | 8.900 | 9.150 | 8.900 | 9.030 | 30,650 | +0.14(+1.57%) |
Apr 09, 2019 | 8.680 | 8.920 | 8.680 | 8.890 | 227,262 | +0.19(+2.18%) |
Apr 08, 2019 | 9.200 | 9.210 | 8.660 | 8.700 | 46,959 | -0.54(-5.84%) |
Apr 05, 2019 | 9.360 | 9.420 | 9.170 | 9.240 | 47,100 | -0.04(-0.43%) |
Apr 04, 2019 | 9.070 | 9.310 | 8.900 | 9.280 | 96,949 | +0.22(+2.43%) |
Apr 03, 2019 | 8.890 | 9.140 | 8.800 | 9.060 | 101,247 | +0.25(+2.84%) |
Apr 02, 2019 | 8.770 | 8.810 | 8.650 | 8.810 | 31,095 | +0.04(+0.46%) |
Apr 01, 2019 | 8.730 | 8.790 | 8.655 | 8.770 | 55,698 | +0.10(+1.15%) |
Mar 29, 2019 | 8.750 | 8.750 | 8.520 | 8.670 | 101,100 | -0.02(-0.23%) |
Mar 28, 2019 | 8.780 | 8.840 | 8.620 | 8.690 | 29,569 | -0.08(-0.91%) |
Mar 27, 2019 | 8.870 | 8.870 | 8.580 | 8.770 | 44,189 | -0.09(-1.02%) |
Mar 26, 2019 | 8.660 | 8.910 | 8.660 | 8.860 | 37,008 | +0.23(+2.67%) |
Mar 25, 2019 | 8.500 | 8.700 | 8.410 | 8.630 | 40,351 | +0.13(+1.53%) |
Mar 22, 2019 | 8.650 | 8.720 | 8.450 | 8.500 | 137,800 | -0.21(-2.41%) |
Mar 21, 2019 | 8.520 | 8.800 | 8.520 | 8.710 | 56,241 | +0.17(+1.99%) |
Mar 20, 2019 | 8.620 | 8.690 | 8.530 | 8.540 | 72,386 | -0.07(-0.81%) |
Mar 19, 2019 | 8.770 | 8.820 | 8.590 | 8.610 | 124,001 | -0.11(-1.26%) |
Mar 18, 2019 | 8.790 | 8.860 | 8.690 | 8.720 | 122,137 | -0.07(-0.80%) |
Mar 15, 2019 | 8.780 | 8.970 | 8.740 | 8.790 | 165,900 | +0.04(+0.46%) |
Mar 14, 2019 | 9.050 | 9.125 | 8.750 | 8.750 | 100,074 | -0.30(-3.31%) |
Mar 13, 2019 | 9.070 | 9.250 | 9.040 | 9.050 | 121,375 | +0.04(+0.44%) |
Mar 12, 2019 | 8.770 | 9.230 | 8.720 | 9.010 | 105,455 | +0.25(+2.85%) |
Mar 11, 2019 | 8.700 | 8.900 | 8.550 | 8.760 | 114,854 | +0.08(+0.92%) |
Mar 08, 2019 | 8.760 | 8.770 | 8.490 | 8.680 | 462,400 | -0.10(-1.14%) |
Mar 07, 2019 | 8.880 | 8.960 | 8.700 | 8.780 | 59,799 | -0.11(-1.24%) |
Mar 06, 2019 | 9.420 | 9.420 | 8.790 | 8.890 | 126,154 | -0.52(-5.53%) |
Mar 05, 2019 | 9.530 | 9.550 | 9.340 | 9.410 | 48,249 | -0.13(-1.36%) |
Mar 04, 2019 | 9.930 | 9.930 | 9.510 | 9.540 | 83,983 | -0.38(-3.83%) |
Mar 01, 2019 | 9.910 | 10.02 | 9.820 | 9.920 | 160,400 | +0.08(+0.81%) |
Feb 28, 2019 | 9.930 | 9.930 | 9.750 | 9.840 | 138,328 | -0.13(-1.30%) |
Feb 27, 2019 | 9.850 | 10.09 | 9.700 | 9.970 | 68,768 | +0.11(+1.12%) |
Feb 26, 2019 | 9.420 | 9.893 | 9.329 | 9.860 | 87,524 | +0.47(+5.01%) |
Feb 25, 2019 | 9.680 | 9.970 | 9.370 | 9.390 | 185,363 | -0.32(-3.30%) |
Feb 22, 2019 | 9.500 | 9.730 | 9.500 | 9.710 | 64,000 | +0.21(+2.21%) |
Feb 21, 2019 | 9.600 | 9.730 | 9.310 | 9.500 | 125,107 | -0.06(-0.63%) |
Feb 20, 2019 | 9.510 | 9.650 | 9.250 | 9.560 | 131,798 | +0.02(+0.21%) |
Feb 19, 2019 | 9.350 | 9.650 | 9.300 | 9.540 | 79,240 | +0.14(+1.49%) |
Feb 15, 2019 | 9.070 | 9.470 | 9.070 | 9.400 | 105,300 | +0.40(+4.44%) |
Feb 14, 2019 | 9.040 | 9.130 | 8.860 | 9.000 | 105,419 | -0.07(-0.77%) |
Feb 13, 2019 | 9.220 | 9.390 | 8.990 | 9.070 | 154,140 | -0.16(-1.73%) |
Feb 12, 2019 | 9.100 | 9.260 | 8.910 | 9.230 | 165,291 | +0.42(+4.77%) |
Feb 11, 2019 | 8.780 | 8.950 | 8.730 | 8.810 | 57,171 | +0.03(+0.34%) |
Feb 08, 2019 | 8.820 | 8.840 | 8.610 | 8.780 | 44,400 | -0.09(-1.01%) |
Feb 07, 2019 | 8.820 | 8.890 | 8.690 | 8.870 | 32,991 | -0.01(-0.11%) |
Feb 06, 2019 | 8.900 | 8.950 | 8.710 | 8.880 | 25,063 | -0.01(-0.11%) |
Feb 05, 2019 | 8.460 | 9.090 | 8.460 | 8.890 | 108,559 | +0.43(+5.08%) |
Feb 04, 2019 | 8.550 | 8.760 | 8.390 | 8.460 | 38,521 | -0.10(-1.17%) |
Feb 01, 2019 | 8.700 | 8.750 | 8.490 | 8.560 | 24,300 | -0.15(-1.72%) |
Jan 31, 2019 | 8.460 | 8.820 | 8.420 | 8.710 | 60,038 | +0.20(+2.35%) |
Jan 30, 2019 | 8.390 | 8.530 | 8.280 | 8.510 | 50,353 | +0.21(+2.53%) |
Jan 29, 2019 | 8.440 | 8.600 | 8.250 | 8.300 | 33,412 | -0.15(-1.78%) |
Jan 28, 2019 | 8.790 | 8.800 | 8.400 | 8.450 | 65,816 | -0.34(-3.87%) |
Jan 25, 2019 | 8.520 | 8.820 | 8.490 | 8.790 | 57,200 | +0.36(+4.27%) |
Jan 24, 2019 | 8.460 | 8.590 | 8.350 | 8.430 | 35,623 | -0.08(-0.94%) |
Jan 23, 2019 | 8.430 | 8.600 | 8.400 | 8.510 | 43,258 | +0.12(+1.43%) |
Jan 22, 2019 | 8.400 | 8.440 | 8.290 | 8.390 | 41,691 | -0.04(-0.47%) |
Jan 18, 2019 | 8.290 | 8.450 | 8.290 | 8.430 | 35,500 | +0.17(+2.06%) |
Jan 17, 2019 | 8.180 | 8.360 | 8.180 | 8.260 | 47,032 | +0.05(+0.61%) |
Jan 16, 2019 | 8.410 | 8.450 | 8.190 | 8.210 | 32,729 | -0.21(-2.49%) |
Jan 15, 2019 | 8.200 | 8.450 | 8.100 | 8.420 | 44,950 | +0.20(+2.43%) |
Jan 14, 2019 | 8.370 | 8.370 | 8.170 | 8.220 | 51,806 | -0.19(-2.26%) |
Jan 11, 2019 | 8.490 | 8.500 | 8.330 | 8.410 | 45,500 | -0.13(-1.52%) |
Jan 10, 2019 | 8.440 | 8.680 | 8.400 | 8.540 | 34,982 | +0.04(+0.47%) |
Jan 09, 2019 | 8.450 | 8.500 | 8.370 | 8.500 | 49,282 | +0.05(+0.59%) |
Jan 08, 2019 | 8.410 | 8.610 | 8.360 | 8.450 | 77,211 | +0.12(+1.44%) |
Jan 07, 2019 | 8.180 | 8.420 | 8.180 | 8.330 | 35,216 | +0.13(+1.59%) |
Jan 04, 2019 | 8.130 | 8.350 | 8.120 | 8.200 | 47,800 | +0.20(+2.50%) |
Jan 03, 2019 | 8.170 | 8.190 | 7.950 | 8.000 | 46,992 | -0.24(-2.91%) |
Jan 02, 2019 | 8.120 | 8.350 | 8.110 | 8.240 | 48,228 | +0.01(+0.12%) |
Dec 31, 2018 | 8.230 | 8.320 | 8.140 | 8.230 | 71,400 | +0.04(+0.49%) |
Dec 28, 2018 | 8.000 | 8.280 | 8.000 | 8.190 | 82,100 | +0.19(+2.37%) |
Dec 27, 2018 | 7.780 | 8.010 | 7.700 | 8.000 | 146,975 | +0.11(+1.39%) |
Dec 26, 2018 | 7.800 | 7.910 | 7.600 | 7.890 | 108,479 | +0.11(+1.41%) |
Dec 24, 2018 | 7.950 | 8.070 | 7.780 | 7.780 | 43,300 | -0.21(-2.63%) |
Dec 21, 2018 | 8.060 | 8.200 | 7.950 | 7.990 | 181,100 | -0.07(-0.87%) |
Dec 20, 2018 | 8.240 | 8.300 | 7.980 | 8.060 | 139,888 | -0.18(-2.18%) |
Dec 19, 2018 | 8.270 | 8.370 | 8.235 | 8.240 | 161,916 | -0.05(-0.60%) |
Dec 18, 2018 | 8.400 | 8.510 | 8.250 | 8.290 | 116,252 | +0.04(+0.48%) |
Dec 17, 2018 | 8.250 | 8.620 | 8.150 | 8.250 | 169,819 | +0.01(+0.12%) |
Dec 14, 2018 | 8.210 | 8.330 | 8.080 | 8.240 | 74,300 | -0.06(-0.72%) |
Dec 13, 2018 | 8.140 | 8.330 | 8.055 | 8.300 | 77,678 | +0.22(+2.72%) |
Dec 12, 2018 | 8.240 | 8.280 | 8.060 | 8.080 | 119,816 | -0.05(-0.62%) |
Dec 11, 2018 | 8.380 | 8.450 | 8.080 | 8.130 | 101,594 | -0.08(-0.97%) |
Dec 10, 2018 | 8.370 | 8.370 | 8.190 | 8.210 | 114,095 | -0.12(-1.44%) |
Dec 07, 2018 | 8.400 | 8.500 | 8.300 | 8.330 | 106,300 | +0.01(+0.12%) |
Dec 06, 2018 | 8.080 | 8.330 | 7.990 | 8.320 | 84,109 | +0.12(+1.46%) |
Dec 04, 2018 | 8.670 | 8.750 | 8.120 | 8.200 | 127,200 | -0.51(-5.86%) |
Dec 03, 2018 | 8.850 | 8.850 | 8.630 | 8.710 | 52,073 | -0.01(-0.11%) |
Nov 30, 2018 | 8.640 | 8.780 | 8.510 | 8.720 | 81,400 | +0.10(+1.16%) |
Nov 29, 2018 | 8.760 | 8.860 | 8.620 | 8.620 | 34,481 | -0.19(-2.16%) |
Nov 28, 2018 | 9.000 | 9.090 | 8.790 | 8.810 | 112,072 | -0.20(-2.22%) |
Nov 27, 2018 | 8.910 | 9.040 | 8.640 | 9.010 | 158,485 | -0.01(-0.11%) |
Nov 26, 2018 | 8.490 | 9.040 | 8.490 | 9.020 | 213,918 | +0.59(+7.00%) |
Nov 23, 2018 | 8.540 | 8.705 | 8.430 | 8.430 | 45,100 | -0.13(-1.52%) |
Nov 21, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.13(+1.54%) | |
Nov 20, 2018 | 8.510 | 8.660 | 8.390 | 8.430 | 133,669 | -0.26(-2.99%) |
Nov 19, 2018 | 8.960 | 8.960 | 8.650 | 8.690 | 96,060 | -0.28(-3.12%) |
Nov 16, 2018 | 8.900 | 9.030 | 8.850 | 8.970 | 157,900 | +0.03(+0.34%) |
Nov 15, 2018 | 8.800 | 8.950 | 8.735 | 8.940 | 80,224 | +0.09(+1.02%) |
Nov 14, 2018 | 8.950 | 8.965 | 8.700 | 8.850 | 104,171 | +0.00(+0.00%) |
Nov 13, 2018 | 8.800 | 8.990 | 8.750 | 8.850 | 77,511 | +0.08(+0.91%) |
Nov 12, 2018 | 8.780 | 8.800 | 8.590 | 8.770 | 104,613 | +0.02(+0.23%) |
Nov 09, 2018 | 9.300 | 9.310 | 8.725 | 8.750 | 165,800 | -0.53(-5.71%) |
Nov 08, 2018 | 9.230 | 9.320 | 9.230 | 9.280 | 53,845 | +0.03(+0.32%) |
Nov 07, 2018 | 9.250 | 9.350 | 9.240 | 9.250 | 71,789 | +0.03(+0.33%) |
Nov 06, 2018 | 9.350 | 9.420 | 9.150 | 9.220 | 62,343 | -0.15(-1.60%) |
Nov 05, 2018 | 9.250 | 9.430 | 9.110 | 9.370 | 79,022 | +0.14(+1.52%) |
Nov 02, 2018 | 9.220 | 9.390 | 9.090 | 9.230 | 115,000 | +0.05(+0.54%) |
Nov 01, 2018 | 8.940 | 9.290 | 8.905 | 9.180 | 106,048 | +0.28(+3.15%) |
Oct 31, 2018 | 9.000 | 9.040 | 8.830 | 8.900 | 67,400 | +0.00(+0.00%) |
Oct 30, 2018 | 8.780 | 9.039 | 8.630 | 8.900 | 74,575 | +0.13(+1.48%) |
Oct 29, 2018 | 8.950 | 9.025 | 8.705 | 8.770 | 83,557 | -0.03(-0.34%) |
Oct 26, 2018 | 8.800 | 8.990 | 8.730 | 8.800 | 63,400 | -0.14(-1.57%) |
Oct 25, 2018 | 8.920 | 9.090 | 8.833 | 8.940 | 87,321 | +0.06(+0.68%) |
Oct 24, 2018 | 9.060 | 9.110 | 8.830 | 8.880 | 102,379 | -0.19(-2.09%) |
Oct 23, 2018 | 8.950 | 9.140 | 8.735 | 9.070 | 97,457 | -0.03(-0.33%) |
Oct 22, 2018 | 9.110 | 9.360 | 8.950 | 9.100 | 60,915 | +0.09(+1.00%) |
Oct 19, 2018 | 9.160 | 9.290 | 8.970 | 9.010 | 61,900 | -0.15(-1.64%) |
Oct 18, 2018 | 9.300 | 9.420 | 9.090 | 9.160 | 102,240 | -0.27(-2.86%) |
Oct 17, 2018 | 9.680 | 9.680 | 9.350 | 9.430 | 67,855 | -0.29(-2.98%) |
Oct 16, 2018 | 9.380 | 9.800 | 9.350 | 9.720 | 59,122 | +0.42(+4.52%) |
Oct 15, 2018 | 9.060 | 9.435 | 9.030 | 9.300 | 94,677 | +0.17(+1.86%) |
Oct 12, 2018 | 9.100 | 9.230 | 8.980 | 9.130 | 226,200 | +0.16(+1.78%) |
Oct 11, 2018 | 9.180 | 9.280 | 8.970 | 8.970 | 113,008 | -0.25(-2.71%) |
Oct 10, 2018 | 9.740 | 9.770 | 9.200 | 9.220 | 121,153 | -0.56(-5.73%) |
Oct 09, 2018 | 9.960 | 10.04 | 9.780 | 9.780 | 83,934 | -0.21(-2.10%) |
Oct 08, 2018 | 10.19 | 10.19 | 9.892 | 9.990 | 122,817 | -0.20(-1.96%) |
Oct 05, 2018 | 10.25 | 10.33 | 9.980 | 10.19 | 112,900 | -0.06(-0.59%) |
Oct 04, 2018 | 10.24 | 10.38 | 10.11 | 10.25 | 199,808 | +0.02(+0.20%) |
Oct 03, 2018 | 9.680 | 10.41 | 9.590 | 10.23 | 234,035 | +0.59(+6.12%) |
Oct 02, 2018 | 9.570 | 9.670 | 9.470 | 9.640 | 98,798 | +0.08(+0.84%) |
Oct 01, 2018 | 9.680 | 9.680 | 9.440 | 9.560 | 78,391 | -0.06(-0.62%) |
Sep 28, 2018 | 9.610 | 9.640 | 9.420 | 9.620 | 155,800 | -0.02(-0.21%) |
Sep 27, 2018 | 9.450 | 9.680 | 9.390 | 9.640 | 98,908 | +0.18(+1.90%) |
Sep 26, 2018 | 9.620 | 9.645 | 9.440 | 9.460 | 80,865 | -0.15(-1.56%) |
Sep 25, 2018 | 9.400 | 9.640 | 9.370 | 9.610 | 76,864 | +0.23(+2.45%) |
Sep 24, 2018 | 9.030 | 9.400 | 9.030 | 9.380 | 85,975 | +0.32(+3.53%) |
Sep 21, 2018 | 8.830 | 9.260 | 8.630 | 9.060 | 639,800 | +0.23(+2.60%) |
Sep 20, 2018 | 8.880 | 8.970 | 8.730 | 8.830 | 173,037 | -0.02(-0.23%) |
Sep 19, 2018 | 8.830 | 8.910 | 8.830 | 8.850 | 105,435 | -0.01(-0.11%) |
Sep 18, 2018 | 8.920 | 9.020 | 8.840 | 8.860 | 121,207 | -0.06(-0.67%) |
Sep 17, 2018 | 8.980 | 9.060 | 8.830 | 8.920 | 170,005 | -0.08(-0.89%) |
Sep 14, 2018 | 8.990 | 9.130 | 8.960 | 9.000 | 119,500 | +0.00(+0.00%) |
Sep 13, 2018 | 9.230 | 9.280 | 8.940 | 9.000 | 131,351 | -0.13(-1.42%) |
Sep 12, 2018 | 9.410 | 9.462 | 8.960 | 9.130 | 169,124 | -0.27(-2.87%) |
Sep 11, 2018 | 9.250 | 9.470 | 9.250 | 9.400 | 179,651 | +0.14(+1.51%) |
Sep 10, 2018 | 9.520 | 9.550 | 9.195 | 9.260 | 134,104 | -0.13(-1.38%) |
Sep 07, 2018 | 9.070 | 9.550 | 9.070 | 9.390 | 118,700 | +0.29(+3.19%) |
Sep 06, 2018 | 8.750 | 9.221 | 8.730 | 9.100 | 692,379 | +0.35(+4.00%) |
Sep 05, 2018 | 8.680 | 8.820 | 8.620 | 8.750 | 183,762 | +0.04(+0.46%) |
Sep 04, 2018 | 8.710 | 8.730 | 8.650 | 8.710 | 129,736 | -0.02(-0.23%) |
Aug 31, 2018 | 8.730 | 8.730 | 8.730 | 0 | +0.05(+0.58%) | |
Aug 30, 2018 | 8.660 | 8.730 | 8.620 | 8.680 | 263,054 | +0.02(+0.23%) |
Aug 29, 2018 | 8.730 | 8.770 | 8.550 | 8.660 | 174,308 | -0.02(-0.23%) |
Aug 28, 2018 | 8.650 | 8.780 | 8.650 | 8.680 | 110,385 | +0.06(+0.70%) |
Aug 27, 2018 | 8.750 | 8.750 | 8.600 | 8.620 | 109,596 | -0.06(-0.69%) |
Aug 24, 2018 | 8.590 | 8.700 | 8.560 | 8.680 | 68,000 | +0.13(+1.52%) |
Aug 23, 2018 | 8.610 | 8.680 | 8.520 | 8.550 | 43,891 | -0.05(-0.58%) |
Aug 22, 2018 | 8.530 | 8.700 | 8.510 | 8.600 | 127,182 | +0.06(+0.70%) |
Aug 21, 2018 | 8.500 | 8.590 | 8.500 | 8.540 | 116,709 | +0.08(+0.95%) |
Aug 20, 2018 | 8.460 | 8.530 | 8.401 | 8.460 | 67,111 | +0.02(+0.24%) |
Aug 17, 2018 | 8.420 | 8.560 | 8.320 | 8.440 | 47,300 | +0.02(+0.24%) |
Aug 16, 2018 | 8.470 | 8.720 | 8.390 | 8.420 | 92,244 | +0.00(+0.00%) |
Aug 15, 2018 | 8.840 | 8.840 | 8.335 | 8.420 | 124,195 | -0.40(-4.54%) |
Aug 14, 2018 | 8.900 | 9.035 | 8.810 | 8.820 | 59,812 | -0.10(-1.12%) |
Aug 13, 2018 | 8.900 | 8.975 | 8.810 | 8.920 | 110,963 | -0.02(-0.22%) |
Aug 10, 2018 | 8.990 | 9.040 | 8.800 | 8.940 | 90,500 | -0.08(-0.89%) |
Aug 09, 2018 | 8.690 | 9.170 | 8.690 | 9.020 | 206,908 | +0.36(+4.16%) |
Aug 08, 2018 | 8.730 | 8.870 | 8.560 | 8.660 | 139,618 | -0.09(-1.03%) |
Aug 07, 2018 | 8.560 | 8.840 | 8.500 | 8.750 | 114,169 | +0.17(+1.98%) |
Aug 06, 2018 | 8.490 | 8.630 | 8.445 | 8.580 | 21,474 | +0.07(+0.82%) |
Aug 03, 2018 | 8.510 | 8.610 | 8.350 | 8.510 | 62,500 | -0.01(-0.12%) |
Aug 02, 2018 | 8.450 | 8.560 | 8.434 | 8.520 | 53,802 | +0.02(+0.24%) |
Aug 01, 2018 | 8.510 | 8.590 | 8.290 | 8.500 | 97,968 | +0.00(+0.00%) |
Jul 31, 2018 | 8.500 | 8.650 | 8.350 | 8.500 | 57,608 | +0.01(+0.12%) |
Jul 30, 2018 | 8.550 | 8.560 | 8.440 | 8.490 | 97,659 | -0.04(-0.47%) |
Jul 27, 2018 | 8.790 | 8.790 | 8.460 | 8.530 | 71,700 | -0.23(-2.63%) |
Jul 26, 2018 | 8.660 | 8.810 | 8.620 | 8.760 | 41,020 | +0.09(+1.04%) |
Jul 25, 2018 | 8.800 | 8.830 | 8.519 | 8.670 | 84,906 | -0.13(-1.48%) |
Jul 24, 2018 | 8.850 | 8.860 | 8.730 | 8.800 | 65,388 | -0.03(-0.34%) |
Jul 23, 2018 | 8.770 | 8.945 | 8.700 | 8.830 | 55,854 | +0.05(+0.57%) |
Jul 20, 2018 | 8.590 | 8.830 | 8.480 | 8.780 | 117,582 | +0.18(+2.09%) |
Jul 19, 2018 | 8.590 | 8.820 | 8.510 | 8.600 | 151,787 | -0.02(-0.23%) |
Jul 18, 2018 | 8.790 | 8.790 | 8.530 | 8.620 | 92,965 | -0.17(-1.93%) |
Jul 17, 2018 | 8.820 | 9.060 | 8.770 | 8.790 | 110,469 | -0.03(-0.34%) |
Jul 16, 2018 | 9.040 | 9.140 | 8.690 | 8.820 | 148,904 | -0.24(-2.65%) |
Jul 13, 2018 | 9.110 | 9.260 | 9.020 | 9.060 | 28,546 | -0.07(-0.77%) |
Jul 12, 2018 | 9.200 | 9.200 | 8.910 | 9.130 | 126,968 | -0.05(-0.54%) |
Jul 11, 2018 | 9.120 | 9.290 | 9.050 | 9.180 | 64,304 | +0.04(+0.44%) |
Jul 10, 2018 | 9.430 | 9.430 | 9.120 | 9.140 | 46,246 | -0.24(-2.56%) |
Jul 09, 2018 | 9.510 | 9.530 | 9.320 | 9.380 | 43,190 | -0.10(-1.05%) |
Jul 06, 2018 | 9.670 | 9.670 | 9.400 | 9.480 | 63,634 | -0.19(-1.96%) |
Jul 05, 2018 | 9.620 | 9.680 | 9.530 | 9.670 | 33,368 | +0.07(+0.73%) |
Jul 03, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.10(+1.05%) | |
Jul 02, 2018 | 9.330 | 9.520 | 9.300 | 9.500 | 46,646 | +0.09(+0.96%) |
Jun 29, 2018 | 9.560 | 9.560 | 9.255 | 9.410 | 58,353 | -0.10(-1.05%) |
Jun 28, 2018 | 9.490 | 9.620 | 9.430 | 9.510 | 78,467 | +0.03(+0.32%) |
Jun 27, 2018 | 9.460 | 9.580 | 9.320 | 9.480 | 180,628 | -0.01(-0.11%) |
Jun 26, 2018 | 9.800 | 9.900 | 9.400 | 9.490 | 303,345 | -0.33(-3.36%) |
Jun 25, 2018 | 9.950 | 9.950 | 9.650 | 9.820 | 77,764 | -0.18(-1.80%) |
Jun 22, 2018 | 9.940 | 10.05 | 9.900 | 10.00 | 694,646 | +0.09(+0.91%) |
Jun 21, 2018 | 10.03 | 10.04 | 9.720 | 9.910 | 325,529 | +0.11(+1.12%) |
Jun 20, 2018 | 9.900 | 10.05 | 9.780 | 9.800 | 149,129 | -0.07(-0.71%) |
Jun 19, 2018 | 9.620 | 10.05 | 9.590 | 9.870 | 202,502 | +0.19(+1.96%) |
Jun 18, 2018 | 9.670 | 10.03 | 9.640 | 9.680 | 309,620 | -0.02(-0.21%) |
Jun 15, 2018 | 9.660 | 9.660 | 9.700 | 82,580 | +0.04(+0.41%) | |
Jun 14, 2018 | 9.550 | 9.740 | 9.550 | 9.660 | 71,387 | +0.14(+1.47%) |
Jun 13, 2018 | 9.440 | 9.730 | 9.440 | 9.520 | 70,640 | +0.09(+0.95%) |
Jun 12, 2018 | 9.300 | 9.440 | 9.180 | 9.430 | 121,231 | +0.14(+1.51%) |
Jun 11, 2018 | 9.090 | 9.340 | 9.090 | 9.290 | 76,472 | +0.18(+1.98%) |
Jun 08, 2018 | 9.120 | 9.260 | 9.010 | 9.110 | 115,441 | -0.04(-0.44%) |
Jun 07, 2018 | 9.190 | 9.310 | 9.100 | 9.150 | 89,158 | -0.04(-0.44%) |
Jun 06, 2018 | 9.365 | 9.020 | 9.190 | 203,012 | +0.05(+0.55%) | |
Jun 05, 2018 | 9.150 | 9.250 | 9.100 | 9.140 | 44,370 | +0.00(+0.00%) |
Jun 04, 2018 | 9.190 | 9.230 | 9.036 | 9.140 | 94,492 | -0.01(-0.11%) |
Jun 01, 2018 | 9.080 | 9.190 | 9.000 | 9.150 | 60,433 | +0.11(+1.22%) |
May 31, 2018 | 9.100 | 9.260 | 9.040 | 9.040 | 31,658 | -0.11(-1.20%) |
May 30, 2018 | 9.120 | 9.250 | 9.100 | 9.150 | 50,512 | +0.08(+0.88%) |
May 29, 2018 | 9.250 | 9.500 | 9.000 | 9.070 | 51,488 | -0.28(-2.99%) |
May 25, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.14(+1.52%) | |
May 24, 2018 | 9.150 | 9.290 | 9.150 | 9.210 | 36,062 | +0.06(+0.66%) |
May 23, 2018 | 9.230 | 9.310 | 9.060 | 9.150 | 41,136 | -0.08(-0.87%) |
May 22, 2018 | 9.450 | 9.460 | 9.220 | 9.230 | 44,901 | -0.22(-2.33%) |
May 21, 2018 | 9.500 | 9.620 | 9.360 | 9.450 | 65,033 | +0.08(+0.85%) |
May 18, 2018 | 9.530 | 9.560 | 9.350 | 9.370 | 97,204 | -0.14(-1.47%) |
May 17, 2018 | 9.490 | 9.900 | 9.430 | 9.510 | 157,899 | -0.04(-0.42%) |
May 16, 2018 | 9.430 | 9.630 | 9.345 | 9.550 | 151,471 | +0.20(+2.14%) |
May 15, 2018 | 9.360 | 9.430 | 9.250 | 9.350 | 84,605 | -0.03(-0.32%) |
May 14, 2018 | 9.490 | 9.640 | 9.380 | 9.380 | 70,811 | -0.07(-0.74%) |
May 11, 2018 | 9.390 | 9.720 | 9.264 | 9.450 | 71,013 | +0.09(+0.96%) |
May 10, 2018 | 9.580 | 9.650 | 9.290 | 9.360 | 61,425 | -0.18(-1.89%) |
May 09, 2018 | 9.590 | 9.820 | 9.350 | 9.540 | 90,544 | -0.03(-0.31%) |
May 08, 2018 | 9.520 | 9.660 | 9.380 | 9.570 | 41,612 | +0.03(+0.31%) |
May 07, 2018 | 9.460 | 9.650 | 9.420 | 9.540 | 39,534 | +0.12(+1.27%) |
May 04, 2018 | 9.300 | 9.490 | 9.300 | 9.420 | 25,413 | +0.03(+0.32%) |
May 03, 2018 | 9.380 | 9.450 | 9.260 | 9.390 | 30,203 | -0.01(-0.11%) |
May 02, 2018 | 9.440 | 9.660 | 9.330 | 9.400 | 53,572 | -0.06(-0.63%) |