Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.700 | 7.727 | 7.660 | 7.660 | 69,331 | -0.12(-1.54%) |
Oct 30, 2018 | 7.750 | 7.790 | 7.680 | 7.780 | 80,025 | -0.04(-0.51%) |
Oct 29, 2018 | 7.950 | 7.950 | 7.790 | 7.820 | 89,744 | -0.12(-1.51%) |
Oct 26, 2018 | 8.010 | 8.060 | 7.930 | 7.940 | 110,600 | -0.07(-0.87%) |
Oct 25, 2018 | 8.040 | 8.130 | 8.000 | 8.010 | 183,727 | -0.06(-0.74%) |
Oct 24, 2018 | 8.140 | 8.154 | 8.040 | 8.070 | 100,745 | +0.03(+0.37%) |
Oct 23, 2018 | 8.020 | 8.040 | 7.978 | 8.040 | 18,014 | +0.00(+0.00%) |
Oct 22, 2018 | 8.030 | 8.050 | 7.990 | 8.040 | 47,403 | -0.01(-0.12%) |
Oct 19, 2018 | 8.030 | 8.080 | 7.960 | 8.050 | 75,600 | +0.02(+0.25%) |
Oct 18, 2018 | 7.970 | 8.050 | 7.935 | 8.030 | 44,274 | +0.06(+0.75%) |
Oct 17, 2018 | 7.840 | 7.970 | 7.840 | 7.970 | 39,787 | +0.22(+2.84%) |
Oct 16, 2018 | 7.810 | 7.832 | 7.713 | 7.750 | 32,506 | -0.10(-1.27%) |
Oct 15, 2018 | 7.750 | 7.870 | 7.750 | 7.850 | 170,924 | +0.17(+2.21%) |
Oct 12, 2018 | 7.680 | 7.750 | 7.650 | 7.680 | 35,300 | +0.11(+1.45%) |
Oct 11, 2018 | 7.580 | 7.664 | 7.570 | 7.570 | 34,618 | +0.03(+0.40%) |
Oct 10, 2018 | 7.690 | 7.690 | 7.447 | 7.540 | 133,709 | -0.08(-1.05%) |
Oct 09, 2018 | 7.590 | 7.660 | 7.560 | 7.620 | 103,635 | +0.02(+0.26%) |
Oct 08, 2018 | 7.550 | 7.602 | 7.540 | 7.600 | 107,518 | +0.20(+2.70%) |
Oct 05, 2018 | 7.350 | 7.460 | 7.350 | 7.400 | 391,400 | +0.10(+1.37%) |
Oct 04, 2018 | 7.220 | 7.300 | 7.150 | 7.300 | 90,481 | +0.09(+1.25%) |
Oct 03, 2018 | 7.270 | 7.290 | 7.130 | 7.210 | 45,795 | +0.04(+0.56%) |
Oct 02, 2018 | 7.040 | 7.184 | 7.030 | 7.170 | 456,493 | +0.33(+4.82%) |
Oct 01, 2018 | 6.670 | 6.937 | 6.649 | 6.840 | 452,737 | +0.21(+3.17%) |
Sep 28, 2018 | 6.540 | 6.630 | 6.540 | 6.630 | 51,500 | +0.10(+1.53%) |
Sep 27, 2018 | 6.520 | 6.540 | 6.460 | 6.530 | 41,020 | +0.03(+0.46%) |
Sep 26, 2018 | 6.540 | 6.540 | 6.480 | 6.500 | 166,076 | -0.13(-1.96%) |
Sep 25, 2018 | 6.690 | 6.700 | 6.610 | 6.630 | 44,326 | -0.05(-0.75%) |
Sep 24, 2018 | 6.750 | 6.750 | 6.620 | 6.680 | 154,579 | -0.23(-3.33%) |
Sep 21, 2018 | 6.960 | 6.980 | 6.880 | 6.910 | 90,500 | +0.05(+0.73%) |
Sep 20, 2018 | 6.950 | 6.954 | 6.860 | 6.860 | 22,485 | -0.03(-0.44%) |
Sep 19, 2018 | 6.880 | 6.960 | 6.880 | 6.890 | 10,526 | +0.08(+1.17%) |
Sep 18, 2018 | 6.870 | 6.870 | 6.765 | 6.810 | 10,214 | -0.08(-1.16%) |
Sep 17, 2018 | 7.000 | 7.010 | 6.884 | 6.890 | 49,417 | -0.11(-1.57%) |
Sep 14, 2018 | 7.190 | 7.190 | 7.000 | 7.000 | 294,000 | -0.32(-4.37%) |
Sep 13, 2018 | 7.310 | 7.350 | 7.250 | 7.320 | 81,226 | +0.07(+0.97%) |
Sep 12, 2018 | 7.190 | 7.290 | 7.180 | 7.250 | 165,208 | +0.14(+1.97%) |
Sep 11, 2018 | 7.114 | 7.134 | 7.090 | 7.110 | 24,507 | +0.01(+0.14%) |
Sep 10, 2018 | 7.050 | 7.121 | 7.049 | 7.100 | 62,590 | +0.11(+1.57%) |
Sep 07, 2018 | 6.950 | 6.990 | 6.920 | 6.990 | 29,200 | +0.12(+1.75%) |
Sep 06, 2018 | 6.930 | 6.930 | 6.860 | 6.870 | 29,290 | -0.06(-0.87%) |
Sep 05, 2018 | 6.835 | 6.940 | 6.835 | 6.930 | 46,813 | +0.13(+1.91%) |
Sep 04, 2018 | 6.840 | 6.840 | 6.716 | 6.800 | 28,266 | +0.01(+0.15%) |
Aug 31, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.08(+1.19%) | |
Aug 30, 2018 | 6.670 | 6.750 | 6.610 | 6.710 | 168,074 | +0.09(+1.36%) |
Aug 29, 2018 | 6.620 | 6.646 | 6.580 | 6.620 | 33,525 | -0.00(-0.08%) |
Aug 28, 2018 | 6.640 | 6.680 | 6.610 | 6.625 | 45,367 | -0.08(-1.12%) |
Aug 27, 2018 | 6.690 | 6.710 | 6.663 | 6.700 | 57,395 | +0.06(+0.90%) |
Aug 24, 2018 | 6.660 | 6.735 | 6.606 | 6.640 | 57,400 | +0.05(+0.76%) |
Aug 23, 2018 | 6.590 | 6.640 | 6.570 | 6.590 | 50,535 | -0.07(-1.05%) |
Aug 22, 2018 | 6.580 | 6.670 | 6.511 | 6.660 | 114,474 | +0.00(+0.00%) |
Aug 21, 2018 | 6.590 | 6.660 | 6.580 | 6.660 | 72,609 | +0.07(+1.06%) |
Aug 20, 2018 | 6.620 | 6.630 | 6.570 | 6.590 | 85,269 | -0.04(-0.60%) |
Aug 17, 2018 | 6.705 | 6.705 | 6.627 | 6.630 | 57,900 | -0.05(-0.75%) |
Aug 16, 2018 | 6.730 | 6.770 | 6.680 | 6.680 | 23,609 | -0.02(-0.30%) |
Aug 15, 2018 | 6.780 | 6.780 | 6.670 | 6.700 | 91,564 | -0.05(-0.74%) |
Aug 14, 2018 | 6.820 | 6.856 | 6.740 | 6.750 | 24,100 | -0.08(-1.17%) |
Aug 13, 2018 | 6.840 | 6.840 | 6.760 | 6.830 | 45,207 | -0.05(-0.73%) |
Aug 10, 2018 | 6.940 | 6.940 | 6.840 | 6.880 | 54,200 | -0.18(-2.55%) |
Aug 09, 2018 | 7.030 | 7.090 | 7.020 | 7.060 | 40,433 | +0.06(+0.86%) |
Aug 08, 2018 | 7.020 | 7.020 | 6.970 | 7.000 | 31,952 | -0.05(-0.71%) |
Aug 07, 2018 | 7.080 | 7.083 | 7.008 | 7.050 | 20,698 | +0.01(+0.14%) |
Aug 06, 2018 | 7.040 | 7.050 | 7.020 | 7.040 | 32,078 | +0.05(+0.72%) |
Aug 03, 2018 | 6.950 | 7.050 | 6.940 | 6.990 | 201,800 | +0.13(+1.90%) |
Aug 02, 2018 | 6.770 | 6.910 | 6.750 | 6.860 | 65,217 | +0.04(+0.59%) |
Aug 01, 2018 | 6.850 | 6.860 | 6.760 | 6.820 | 31,996 | -0.07(-1.02%) |
Jul 31, 2018 | 6.990 | 6.990 | 6.830 | 6.890 | 110,101 | -0.10(-1.43%) |
Jul 30, 2018 | 7.040 | 7.070 | 6.990 | 6.990 | 37,254 | -0.04(-0.57%) |
Jul 27, 2018 | 7.050 | 7.060 | 7.000 | 7.030 | 29,900 | -0.05(-0.71%) |
Jul 26, 2018 | 7.070 | 7.111 | 6.980 | 7.080 | 97,723 | -0.06(-0.84%) |
Jul 25, 2018 | 7.086 | 7.150 | 7.086 | 7.140 | 32,042 | +0.04(+0.56%) |
Jul 24, 2018 | 7.100 | 7.120 | 7.076 | 7.100 | 22,468 | +0.06(+0.85%) |
Jul 23, 2018 | 7.050 | 7.090 | 7.000 | 7.040 | 20,075 | -0.01(-0.14%) |
Jul 20, 2018 | 7.026 | 7.080 | 7.020 | 7.050 | 212,339 | +0.11(+1.59%) |
Jul 19, 2018 | 6.940 | 6.990 | 6.940 | 6.940 | 35,124 | -0.05(-0.72%) |
Jul 18, 2018 | 7.000 | 7.011 | 6.986 | 6.990 | 49,928 | -0.04(-0.58%) |
Jul 17, 2018 | 7.010 | 7.050 | 6.950 | 7.031 | 19,943 | -0.06(-0.84%) |
Jul 16, 2018 | 7.030 | 7.150 | 7.030 | 7.090 | 83,584 | +0.17(+2.46%) |
Jul 13, 2018 | 7.040 | 7.040 | 6.910 | 6.920 | 22,716 | -0.11(-1.56%) |
Jul 12, 2018 | 7.080 | 7.080 | 6.980 | 7.030 | 75,922 | -0.10(-1.40%) |
Jul 11, 2018 | 7.180 | 7.180 | 7.110 | 7.130 | 31,463 | -0.06(-0.83%) |
Jul 10, 2018 | 7.178 | 7.220 | 7.140 | 7.190 | 14,116 | -0.01(-0.14%) |
Jul 09, 2018 | 7.250 | 7.270 | 7.152 | 7.200 | 40,170 | -0.03(-0.41%) |
Jul 06, 2018 | 7.120 | 7.230 | 7.120 | 7.230 | 31,710 | +0.04(+0.56%) |
Jul 05, 2018 | 7.140 | 7.190 | 7.090 | 7.190 | 119,058 | -0.01(-0.14%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.09(-1.23%) | |
Jul 02, 2018 | 7.380 | 7.380 | 7.278 | 7.290 | 143,191 | -0.29(-3.83%) |
Jun 29, 2018 | 7.530 | 7.605 | 7.500 | 7.580 | 114,226 | +0.03(+0.40%) |
Jun 28, 2018 | 7.550 | 7.620 | 7.550 | 7.550 | 92,678 | +0.08(+1.07%) |
Jun 27, 2018 | 7.580 | 7.600 | 7.460 | 7.470 | 39,002 | -0.21(-2.73%) |
Jun 26, 2018 | 7.700 | 7.800 | 7.660 | 7.680 | 28,214 | +0.08(+1.05%) |
Jun 25, 2018 | 7.650 | 7.694 | 7.600 | 7.600 | 39,226 | -0.02(-0.26%) |
Jun 22, 2018 | 7.640 | 7.696 | 7.620 | 7.620 | 15,256 | +0.07(+0.93%) |
Jun 21, 2018 | 7.570 | 7.609 | 7.533 | 7.550 | 28,692 | +0.02(+0.27%) |
Jun 20, 2018 | 7.575 | 7.670 | 7.530 | 7.530 | 21,468 | -0.03(-0.40%) |
Jun 19, 2018 | 7.500 | 7.560 | 7.430 | 7.560 | 92,110 | -0.05(-0.66%) |
Jun 18, 2018 | 7.600 | 7.650 | 7.590 | 7.610 | 29,182 | -0.02(-0.26%) |
Jun 15, 2018 | 7.730 | 7.590 | 7.630 | 36,727 | -0.10(-1.29%) | |
Jun 14, 2018 | 7.770 | 7.810 | 7.720 | 7.730 | 15,430 | -0.08(-1.02%) |
Jun 13, 2018 | 7.810 | 7.847 | 7.780 | 7.810 | 4,456 | +0.03(+0.39%) |
Jun 12, 2018 | 7.800 | 7.840 | 7.760 | 7.780 | 12,823 | -0.03(-0.38%) |
Jun 11, 2018 | 7.780 | 7.875 | 7.760 | 7.810 | 56,741 | +0.08(+1.03%) |
Jun 08, 2018 | 7.580 | 7.770 | 7.560 | 7.730 | 155,341 | +0.19(+2.52%) |
Jun 07, 2018 | 7.610 | 7.610 | 7.510 | 7.540 | 136,999 | -0.22(-2.84%) |
Jun 06, 2018 | 7.780 | 7.760 | 33,234 | +0.03(+0.39%) | ||
Jun 05, 2018 | 7.730 | 7.753 | 7.650 | 7.730 | 34,857 | +0.09(+1.18%) |
Jun 04, 2018 | 7.830 | 7.858 | 7.622 | 7.640 | 165,501 | -0.28(-3.54%) |
Jun 01, 2018 | 8.100 | 8.100 | 7.871 | 7.920 | 59,238 | -0.14(-1.74%) |
May 31, 2018 | 7.990 | 8.080 | 7.990 | 8.060 | 64,293 | +0.13(+1.64%) |
May 30, 2018 | 7.890 | 7.940 | 7.890 | 7.930 | 24,834 | +0.04(+0.51%) |
May 29, 2018 | 8.000 | 8.000 | 7.845 | 7.890 | 59,071 | -0.06(-0.75%) |
May 25, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.07(+0.89%) | |
May 24, 2018 | 7.950 | 8.000 | 7.840 | 7.880 | 132,835 | -0.01(-0.13%) |
May 23, 2018 | 7.880 | 7.930 | 7.860 | 7.890 | 71,395 | +0.09(+1.15%) |
May 22, 2018 | 7.740 | 7.830 | 7.700 | 7.800 | 206,607 | +0.10(+1.30%) |
May 21, 2018 | 7.660 | 7.740 | 7.620 | 7.700 | 72,009 | +0.15(+2.01%) |
May 18, 2018 | 7.500 | 7.560 | 7.470 | 7.549 | 138,848 | +0.04(+0.51%) |
May 17, 2018 | 7.540 | 7.590 | 7.490 | 7.510 | 48,086 | -0.04(-0.53%) |
May 16, 2018 | 7.470 | 7.550 | 7.460 | 7.550 | 76,360 | +0.02(+0.27%) |
May 15, 2018 | 7.410 | 7.550 | 7.400 | 7.530 | 43,181 | +0.08(+1.07%) |
May 14, 2018 | 7.410 | 7.460 | 7.400 | 7.450 | 56,062 | -0.01(-0.13%) |
May 11, 2018 | 7.460 | 7.460 | 7.420 | 7.460 | 18,592 | -0.05(-0.67%) |
May 10, 2018 | 7.510 | 7.530 | 7.450 | 7.510 | 24,042 | -0.04(-0.48%) |
May 09, 2018 | 7.570 | 7.590 | 7.500 | 7.546 | 54,648 | -0.10(-1.36%) |
May 08, 2018 | 7.550 | 7.670 | 7.530 | 7.650 | 22,662 | +0.09(+1.19%) |
May 07, 2018 | 7.610 | 7.610 | 7.520 | 7.560 | 68,390 | -0.06(-0.78%) |
May 04, 2018 | 7.670 | 7.670 | 7.590 | 7.620 | 77,753 | -0.09(-1.17%) |
May 03, 2018 | 7.640 | 7.730 | 7.620 | 7.710 | 100,157 | +0.04(+0.51%) |
May 02, 2018 | 7.590 | 7.740 | 7.571 | 7.671 | 197,542 | -0.07(-0.89%) |
May 01, 2018 | 7.640 | 7.750 | 7.590 | 7.740 | 110,375 | +0.07(+0.91%) |
Apr 30, 2018 | 7.660 | 7.700 | 7.600 | 7.670 | 53,743 | +0.00(+0.00%) |
Apr 27, 2018 | 7.510 | 7.680 | 7.461 | 7.670 | 83,286 | +0.07(+0.92%) |
Apr 26, 2018 | 7.410 | 7.610 | 7.410 | 7.600 | 42,151 | +0.18(+2.48%) |
Apr 25, 2018 | 7.320 | 7.420 | 7.300 | 7.416 | 80,087 | -0.12(-1.60%) |
Apr 24, 2018 | 7.510 | 7.550 | 7.410 | 7.537 | 121,288 | -0.03(-0.44%) |
Apr 23, 2018 | 7.810 | 7.810 | 7.550 | 7.570 | 82,714 | -0.31(-3.93%) |
Apr 20, 2018 | 7.820 | 7.910 | 7.810 | 7.880 | 74,459 | -0.05(-0.65%) |
Apr 19, 2018 | 7.880 | 7.931 | 7.848 | 7.931 | 30,257 | +0.05(+0.65%) |
Apr 18, 2018 | 7.825 | 7.880 | 7.820 | 7.880 | 14,543 | +0.04(+0.51%) |
Apr 17, 2018 | 7.940 | 7.940 | 7.828 | 7.840 | 37,027 | -0.18(-2.24%) |
Apr 16, 2018 | 8.127 | 8.140 | 8.020 | 8.020 | 45,889 | -0.04(-0.53%) |
Apr 13, 2018 | 8.090 | 8.099 | 8.030 | 8.063 | 5,799 | +0.03(+0.32%) |
Apr 12, 2018 | 8.010 | 8.060 | 8.010 | 8.037 | 32,302 | +0.01(+0.08%) |
Apr 11, 2018 | 8.000 | 8.095 | 7.980 | 8.030 | 58,508 | -0.02(-0.25%) |
Apr 10, 2018 | 8.080 | 8.080 | 8.000 | 8.050 | 94,783 | -0.15(-1.83%) |
Apr 09, 2018 | 8.230 | 8.240 | 8.190 | 8.200 | 27,871 | +0.01(+0.11%) |
Apr 06, 2018 | 8.280 | 8.280 | 8.160 | 8.191 | 11,519 | -0.10(-1.19%) |
Apr 05, 2018 | 8.280 | 8.290 | 8.240 | 8.290 | 25,208 | +0.03(+0.36%) |
Apr 04, 2018 | 8.250 | 8.260 | 8.220 | 8.260 | 6,988 | -0.10(-1.20%) |
Apr 03, 2018 | 8.340 | 8.360 | 8.250 | 8.360 | 38,047 | +0.02(+0.24%) |
Apr 02, 2018 | 8.370 | 8.395 | 8.330 | 8.340 | 22,138 | +0.03(+0.36%) |
Mar 29, 2018 | 8.310 | 8.310 | 8.310 | 0 | +0.04(+0.48%) | |
Mar 28, 2018 | 8.340 | 8.360 | 8.220 | 8.270 | 42,720 | -0.13(-1.55%) |
Mar 27, 2018 | 8.400 | 8.450 | 8.370 | 8.400 | 15,055 | -0.02(-0.24%) |
Mar 26, 2018 | 8.434 | 8.530 | 8.380 | 8.420 | 48,095 | -0.01(-0.14%) |
Mar 23, 2018 | 8.480 | 8.490 | 8.380 | 8.432 | 9,147 | -0.10(-1.20%) |
Mar 22, 2018 | 8.518 | 8.560 | 8.518 | 8.535 | 6,294 | +0.03(+0.41%) |
Mar 21, 2018 | 8.495 | 8.520 | 8.460 | 8.500 | 10,992 | +0.09(+1.06%) |
Mar 20, 2018 | 8.510 | 8.540 | 8.411 | 8.411 | 25,075 | -0.17(-1.97%) |
Mar 19, 2018 | 8.390 | 8.600 | 8.301 | 8.580 | 77,253 | +0.08(+0.94%) |
Mar 16, 2018 | 8.480 | 8.508 | 8.460 | 8.500 | 16,757 | -0.04(-0.47%) |
Mar 15, 2018 | 8.520 | 8.567 | 8.430 | 8.540 | 47,537 | -0.04(-0.47%) |
Mar 14, 2018 | 8.510 | 8.580 | 8.467 | 8.580 | 47,480 | +0.05(+0.59%) |
Mar 13, 2018 | 8.580 | 8.580 | 8.420 | 8.530 | 43,151 | -0.09(-0.99%) |
Mar 12, 2018 | 8.520 | 8.640 | 8.520 | 8.615 | 7,977 | -0.00(-0.06%) |
Mar 09, 2018 | 8.620 | 8.640 | 8.521 | 8.620 | 70,878 | -0.02(-0.23%) |
Mar 08, 2018 | 8.650 | 8.650 | 8.580 | 8.640 | 10,950 | +0.05(+0.58%) |
Mar 07, 2018 | 8.550 | 8.590 | 101,064 | -0.37(-4.13%) | ||
Mar 06, 2018 | 9.010 | 9.010 | 8.906 | 8.960 | 3,164 | -0.06(-0.67%) |
Mar 05, 2018 | 8.866 | 9.020 | 8.850 | 9.020 | 5,868 | +0.10(+1.12%) |
Mar 02, 2018 | 9.050 | 9.055 | 8.820 | 8.920 | 11,405 | -0.06(-0.67%) |
Mar 01, 2018 | 8.950 | 9.030 | 8.890 | 8.980 | 22,598 | +0.16(+1.81%) |
Feb 28, 2018 | 8.730 | 8.890 | 8.720 | 8.820 | 81,791 | +0.26(+3.04%) |
Feb 27, 2018 | 8.800 | 8.800 | 8.550 | 8.560 | 77,049 | -0.29(-3.29%) |
Feb 26, 2018 | 8.910 | 8.950 | 8.830 | 8.851 | 10,487 | -0.09(-0.99%) |
Feb 23, 2018 | 8.920 | 8.950 | 8.900 | 8.940 | 5,760 | -0.03(-0.33%) |
Feb 22, 2018 | 8.970 | 8.970 | 8,603 | +0.14(+1.59%) | ||
Feb 21, 2018 | 8.800 | 8.870 | 8.780 | 8.830 | 55,332 | +0.03(+0.34%) |
Feb 20, 2018 | 8.850 | 8.850 | 8.770 | 8.800 | 5,996 | +0.00(+0.00%) |
Feb 16, 2018 | 8.800 | 8.800 | 8.800 | 0 | -0.10(-1.12%) | |
Feb 15, 2018 | 8.870 | 8.950 | 8.820 | 8.900 | 18,007 | +0.05(+0.56%) |
Feb 14, 2018 | 8.900 | 8.900 | 8.820 | 8.850 | 19,165 | -0.07(-0.78%) |
Feb 13, 2018 | 8.910 | 8.950 | 8.847 | 8.920 | 23,127 | -0.14(-1.55%) |
Feb 12, 2018 | 9.010 | 9.060 | 8.930 | 9.060 | 32,121 | +0.02(+0.22%) |
Feb 09, 2018 | 9.020 | 9.075 | 8.974 | 9.040 | 8,129 | +0.01(+0.11%) |
Feb 08, 2018 | 9.280 | 9.280 | 9.110 | 9.030 | 29,288 | -0.22(-2.39%) |
Feb 07, 2018 | 9.260 | 9.280 | 9.212 | 9.251 | 11,111 | +0.06(+0.66%) |
Feb 06, 2018 | 9.180 | 9.279 | 9.160 | 9.190 | 38,303 | +0.07(+0.78%) |
Feb 05, 2018 | 9.040 | 9.194 | 9.000 | 9.119 | 53,119 | +0.04(+0.43%) |
Feb 02, 2018 | 9.040 | 9.150 | 9.030 | 9.080 | 9,613 | +0.04(+0.44%) |
Feb 01, 2018 | 8.967 | 9.060 | 8.930 | 9.040 | 23,157 | +0.06(+0.65%) |
Jan 31, 2018 | 9.160 | 9.160 | 8.925 | 8.982 | 30,372 | -0.24(-2.58%) |
Jan 30, 2018 | 9.140 | 9.220 | 9.090 | 9.220 | 17,266 | +0.07(+0.77%) |
Jan 29, 2018 | 9.170 | 9.200 | 9.070 | 9.150 | 36,232 | +0.13(+1.44%) |
Jan 26, 2018 | 8.974 | 9.060 | 8.971 | 9.020 | 19,367 | +0.03(+0.33%) |
Jan 25, 2018 | 8.950 | 9.000 | 8.870 | 8.990 | 32,519 | +0.08(+0.91%) |
Jan 24, 2018 | 8.850 | 8.910 | 8.840 | 8.909 | 48,713 | -0.00(-0.03%) |
Jan 23, 2018 | 8.860 | 8.921 | 8.830 | 8.911 | 27,011 | +0.01(+0.13%) |
Jan 22, 2018 | 8.990 | 8.990 | 8.880 | 8.900 | 15,667 | -0.02(-0.22%) |
Jan 19, 2018 | 8.820 | 8.980 | 8.760 | 8.920 | 27,409 | +0.06(+0.71%) |
Jan 18, 2018 | 9.020 | 9.020 | 8.770 | 8.857 | 33,440 | -0.17(-1.91%) |
Jan 17, 2018 | 9.120 | 9.120 | 9.000 | 9.030 | 41,450 | -0.09(-0.99%) |
Jan 16, 2018 | 9.300 | 9.300 | 9.110 | 9.120 | 10,093 | -0.33(-3.49%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.480 | 9.490 | 9.400 | 9.400 | 9,577 | -0.24(-2.44%) |
Jan 10, 2018 | 9.650 | 9.650 | 9.600 | 9.635 | 6,346 | -0.08(-0.86%) |
Jan 09, 2018 | 9.600 | 9.719 | 9.600 | 9.719 | 16,785 | +0.07(+0.72%) |
Jan 08, 2018 | 9.670 | 9.690 | 9.560 | 9.650 | 6,779 | -0.18(-1.83%) |
Jan 05, 2018 | 9.840 | 9.860 | 9.810 | 9.830 | 4,486 | -0.03(-0.30%) |
Jan 04, 2018 | 9.830 | 9.900 | 9.830 | 9.860 | 8,135 | -0.08(-0.80%) |
Jan 03, 2018 | 9.820 | 9.940 | 9.820 | 9.940 | 3,525 | +0.05(+0.53%) |
Jan 02, 2018 | 9.890 | 9.780 | 9.888 | 3,699 | +0.11(+1.10%) | |
Dec 29, 2017 | 9.780 | 9.780 | 9.780 | 0 | +0.06(+0.62%) | |
Dec 28, 2017 | 9.700 | 9.750 | 9.680 | 9.720 | 8,089 | +0.05(+0.48%) |
Dec 27, 2017 | 9.700 | 9.700 | 9.640 | 9.674 | 3,566 | +0.05(+0.56%) |
Dec 26, 2017 | 9.600 | 9.620 | 9.510 | 9.620 | 13,220 | +0.10(+1.04%) |
Dec 22, 2017 | 9.550 | 9.590 | 9.460 | 9.521 | 13,957 | -0.04(-0.41%) |
Dec 21, 2017 | 9.500 | 9.570 | 9.400 | 9.560 | 8,312 | +0.13(+1.43%) |
Dec 20, 2017 | 9.410 | 9.480 | 9.290 | 9.425 | 6,946 | +0.12(+1.34%) |
Dec 19, 2017 | 9.070 | 9.300 | 9.070 | 9.300 | 13,972 | +0.30(+3.33%) |
Dec 18, 2017 | 8.850 | 9.040 | 8.850 | 9.000 | 303,565 | +0.12(+1.35%) |
Dec 15, 2017 | 8.900 | 8.840 | 8.880 | 2,825 | -0.02(-0.22%) | |
Dec 14, 2017 | 8.900 | 9.000 | 8.900 | 8.900 | 13,912 | -0.04(-0.45%) |
Dec 13, 2017 | 8.930 | 8.980 | 8.930 | 8.940 | 19,626 | -0.07(-0.78%) |
Dec 12, 2017 | 9.070 | 9.070 | 8.950 | 9.010 | 97,842 | -0.09(-0.99%) |
Dec 11, 2017 | 9.140 | 9.175 | 9.070 | 9.100 | 4,664 | -0.10(-1.09%) |
Dec 08, 2017 | 9.270 | 9.270 | 9.160 | 9.200 | 35,369 | -0.14(-1.50%) |
Dec 07, 2017 | 9.420 | 9.420 | 9.300 | 9.340 | 17,370 | -0.13(-1.37%) |
Dec 06, 2017 | 9.670 | 9.670 | 9.410 | 9.470 | 77,098 | -0.20(-2.10%) |
Dec 05, 2017 | 9.750 | 9.750 | 9.673 | 9.673 | 829 | -0.17(-1.70%) |
Dec 04, 2017 | 9.750 | 9.840 | 9.750 | 9.840 | 1,157 | +0.06(+0.61%) |
Dec 01, 2017 | 9.820 | 9.870 | 9.711 | 9.780 | 2,239 | -0.04(-0.41%) |
Nov 30, 2017 | 9.811 | 9.900 | 9.750 | 9.820 | 4,596 | +0.00(+0.00%) |
Nov 29, 2017 | 9.900 | 9.910 | 9.760 | 9.820 | 6,252 | -0.00(-0.00%) |
Nov 28, 2017 | 9.920 | 9.920 | 9.770 | 9.820 | 41,991 | -0.18(-1.80%) |
Nov 27, 2017 | 9.950 | 10.00 | 9.930 | 10.00 | 9,770 | +0.07(+0.74%) |
Nov 24, 2017 | 9.910 | 9.980 | 9.880 | 9.927 | 6,138 | +0.03(+0.35%) |
Nov 22, 2017 | 9.810 | 9.930 | 9.428 | 9.892 | 18,673 | +0.15(+1.56%) |
Nov 21, 2017 | 9.497 | 9.765 | 9.487 | 9.740 | 6,004 | -0.07(-0.71%) |
Nov 20, 2017 | 9.840 | 9.840 | 9.755 | 9.810 | 4,692 | -0.09(-0.91%) |
Nov 17, 2017 | 9.890 | 9.970 | 9.890 | 9.900 | 11,897 | +0.00(+0.00%) |
Nov 16, 2017 | 9.860 | 9.900 | 9.821 | 9.900 | 5,255 | +0.05(+0.51%) |
Nov 15, 2017 | 9.785 | 9.850 | 9.770 | 9.850 | 5,131 | +0.07(+0.72%) |
Nov 14, 2017 | 9.840 | 9.840 | 9.740 | 9.780 | 6,007 | -0.02(-0.20%) |
Nov 13, 2017 | 9.850 | 9.850 | 9.764 | 9.800 | 2,256 | -0.02(-0.20%) |
Nov 10, 2017 | 9.800 | 9.820 | 9.450 | 9.820 | 5,952 | +0.04(+0.41%) |
Nov 09, 2017 | 9.770 | 9.840 | 9.610 | 9.780 | 16,071 | +0.09(+0.93%) |
Nov 08, 2017 | 9.800 | 9.800 | 9.660 | 9.690 | 6,726 | -0.00(-0.02%) |
Nov 07, 2017 | 9.530 | 9.692 | 9.530 | 9.692 | 11,603 | +0.06(+0.64%) |
Nov 06, 2017 | 9.750 | 9.750 | 9.500 | 9.630 | 1,270 | +0.14(+1.46%) |
Nov 03, 2017 | 9.650 | 9.650 | 9.491 | 9.491 | 8,249 | -0.02(-0.19%) |
Nov 02, 2017 | 9.510 | 9.515 | 9.420 | 9.509 | 11,912 | -0.14(-1.46%) |