Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.559 | 7.606 | 7.550 | 7.578 | 92,444 | +0.09(+1.19%) |
Oct 30, 2018 | 7.372 | 7.489 | 7.372 | 7.489 | 192,718 | +0.10(+1.33%) |
Oct 29, 2018 | 7.569 | 7.569 | 7.350 | 7.391 | 177,391 | -0.16(-2.10%) |
Oct 26, 2018 | 7.531 | 7.606 | 7.457 | 7.550 | 52,975 | -0.06(-0.74%) |
Oct 25, 2018 | 7.587 | 7.634 | 7.541 | 7.606 | 166,368 | +0.11(+1.50%) |
Oct 24, 2018 | 7.681 | 7.681 | 7.466 | 7.494 | 172,872 | -0.18(-2.31%) |
Oct 23, 2018 | 7.718 | 7.745 | 7.531 | 7.671 | 83,287 | -0.15(-1.91%) |
Oct 22, 2018 | 7.933 | 7.952 | 7.774 | 7.821 | 100,239 | +0.01(+0.12%) |
Oct 19, 2018 | 7.756 | 7.858 | 7.756 | 7.812 | 46,660 | +0.03(+0.36%) |
Oct 18, 2018 | 7.849 | 7.858 | 7.746 | 7.784 | 42,306 | -0.08(-1.07%) |
Oct 17, 2018 | 7.905 | 7.905 | 7.808 | 7.868 | 291,823 | -0.02(-0.24%) |
Oct 16, 2018 | 7.802 | 7.900 | 7.802 | 7.886 | 345,234 | +0.16(+2.06%) |
Oct 15, 2018 | 7.746 | 7.784 | 7.709 | 7.727 | 260,478 | -0.03(-0.36%) |
Oct 12, 2018 | 7.671 | 7.774 | 7.671 | 7.756 | 139,340 | +0.14(+1.84%) |
Oct 11, 2018 | 7.709 | 7.709 | 7.587 | 7.615 | 76,222 | -0.09(-1.21%) |
Oct 10, 2018 | 7.905 | 7.905 | 7.709 | 7.709 | 933,284 | -0.24(-3.06%) |
Oct 09, 2018 | 7.942 | 8.027 | 7.914 | 7.952 | 88,980 | +0.01(+0.12%) |
Oct 08, 2018 | 7.896 | 7.942 | 7.877 | 7.942 | 58,584 | +0.06(+0.82%) |
Oct 05, 2018 | 7.914 | 7.989 | 7.849 | 7.877 | 119,113 | -0.06(-0.71%) |
Oct 04, 2018 | 7.998 | 7.998 | 7.919 | 7.933 | 28,667 | -0.11(-1.39%) |
Oct 03, 2018 | 8.120 | 8.129 | 8.036 | 8.045 | 62,609 | -0.04(-0.46%) |
Oct 02, 2018 | 7.989 | 8.083 | 7.989 | 8.083 | 29,294 | +0.07(+0.82%) |
Oct 01, 2018 | 8.036 | 8.055 | 8.008 | 8.017 | 55,878 | -0.02(-0.23%) |
Sep 28, 2018 | 8.083 | 8.083 | 7.989 | 8.036 | 70,954 | +0.00(+0.00%) |
Sep 27, 2018 | 8.027 | 8.055 | 7.998 | 8.036 | 71,970 | -0.02(-0.23%) |
Sep 26, 2018 | 8.064 | 8.111 | 8.036 | 8.055 | 137,433 | +0.00(+0.00%) |
Sep 25, 2018 | 8.111 | 8.111 | 8.055 | 8.055 | 29,235 | -0.04(-0.46%) |
Sep 24, 2018 | 8.176 | 8.185 | 8.092 | 8.092 | 56,354 | -0.07(-0.92%) |
Sep 21, 2018 | 8.176 | 8.232 | 8.167 | 8.167 | 68,279 | +0.03(+0.34%) |
Sep 20, 2018 | 8.045 | 8.148 | 8.045 | 8.139 | 79,778 | +0.08(+1.04%) |
Sep 19, 2018 | 8.083 | 8.083 | 8.045 | 8.055 | 39,716 | +0.03(+0.35%) |
Sep 18, 2018 | 7.952 | 8.055 | 7.952 | 8.027 | 39,983 | +0.09(+1.18%) |
Sep 17, 2018 | 7.914 | 7.942 | 7.905 | 7.933 | 47,848 | +0.02(+0.24%) |
Sep 14, 2018 | 7.933 | 7.980 | 7.896 | 7.914 | 161,707 | -0.02(-0.24%) |
Sep 13, 2018 | 7.989 | 8.017 | 7.924 | 7.933 | 50,426 | -0.05(-0.59%) |
Sep 12, 2018 | 7.924 | 8.008 | 7.924 | 7.980 | 33,416 | +0.02(+0.23%) |
Sep 11, 2018 | 7.933 | 7.989 | 7.896 | 7.961 | 227,333 | +0.03(+0.35%) |
Sep 10, 2018 | 7.970 | 7.970 | 7.914 | 7.933 | 99,800 | +0.00(+0.00%) |
Sep 07, 2018 | 7.952 | 7.980 | 7.924 | 7.933 | 38,420 | -0.05(-0.59%) |
Sep 06, 2018 | 7.989 | 8.027 | 7.961 | 7.980 | 68,296 | +0.00(+0.00%) |
Sep 05, 2018 | 8.073 | 8.073 | 7.942 | 7.980 | 64,969 | -0.05(-0.58%) |
Sep 04, 2018 | 8.073 | 8.073 | 8.000 | 8.027 | 70,454 | -0.12(-1.49%) |
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.129 | 8.129 | 8.083 | 8.083 | 46,705 | -0.12(-1.48%) |
Aug 29, 2018 | 8.157 | 8.232 | 8.157 | 8.204 | 56,254 | +0.05(+0.57%) |
Aug 28, 2018 | 8.185 | 8.213 | 8.148 | 8.157 | 73,888 | -0.04(-0.46%) |
Aug 27, 2018 | 8.120 | 8.223 | 8.120 | 8.195 | 92,778 | +0.07(+0.92%) |
Aug 24, 2018 | 8.120 | 8.157 | 8.083 | 8.120 | 49,657 | +0.08(+0.99%) |
Aug 23, 2018 | 8.073 | 8.129 | 8.036 | 8.041 | 78,170 | -0.11(-1.32%) |
Aug 22, 2018 | 8.185 | 8.185 | 8.139 | 8.148 | 63,385 | -0.02(-0.23%) |
Aug 21, 2018 | 8.139 | 8.232 | 8.139 | 8.167 | 42,103 | +0.08(+1.04%) |
Aug 20, 2018 | 8.027 | 8.092 | 8.017 | 8.083 | 73,744 | +0.11(+1.41%) |
Aug 17, 2018 | 7.905 | 7.989 | 7.886 | 7.970 | 231,699 | +0.05(+0.59%) |
Aug 16, 2018 | 7.905 | 7.933 | 7.886 | 7.924 | 62,366 | +0.09(+1.19%) |
Aug 15, 2018 | 7.877 | 7.877 | 7.757 | 7.830 | 118,072 | -0.12(-1.53%) |
Aug 14, 2018 | 8.092 | 8.092 | 7.933 | 7.952 | 166,289 | -0.13(-1.62%) |
Aug 13, 2018 | 8.167 | 8.195 | 8.083 | 8.083 | 88,054 | -0.08(-1.03%) |
Aug 10, 2018 | 8.232 | 8.232 | 8.167 | 8.167 | 64,640 | -0.16(-1.94%) |
Aug 09, 2018 | 8.316 | 8.363 | 8.307 | 8.328 | 59,461 | -0.01(-0.18%) |
Aug 08, 2018 | 8.354 | 8.354 | 8.316 | 8.343 | 40,310 | -0.00(-0.01%) |
Aug 07, 2018 | 8.400 | 8.410 | 8.335 | 8.344 | 55,620 | -0.01(-0.11%) |
Aug 06, 2018 | 8.316 | 8.363 | 8.307 | 8.354 | 60,071 | -0.03(-0.33%) |
Aug 03, 2018 | 8.428 | 8.428 | 8.363 | 8.382 | 72,131 | -0.05(-0.55%) |
Aug 02, 2018 | 8.419 | 8.466 | 8.344 | 8.428 | 52,804 | -0.04(-0.44%) |
Aug 01, 2018 | 8.466 | 8.503 | 8.447 | 8.466 | 93,889 | -0.05(-0.55%) |
Jul 31, 2018 | 8.512 | 8.559 | 8.494 | 8.512 | 38,618 | -0.01(-0.11%) |
Jul 30, 2018 | 8.503 | 8.522 | 8.466 | 8.522 | 72,322 | +0.02(+0.22%) |
Jul 27, 2018 | 8.531 | 8.550 | 8.484 | 8.503 | 47,196 | +0.02(+0.22%) |
Jul 26, 2018 | 8.531 | 8.559 | 8.484 | 8.484 | 52,552 | -0.11(-1.30%) |
Jul 25, 2018 | 8.475 | 8.596 | 8.456 | 8.596 | 37,007 | +0.14(+1.66%) |
Jul 24, 2018 | 8.410 | 8.494 | 8.372 | 8.456 | 56,663 | +0.10(+1.23%) |
Jul 23, 2018 | 8.391 | 8.410 | 8.354 | 8.354 | 64,161 | -0.01(-0.11%) |
Jul 20, 2018 | 8.344 | 8.400 | 8.317 | 8.363 | 37,809 | +0.05(+0.56%) |
Jul 19, 2018 | 8.279 | 8.335 | 8.269 | 8.316 | 99,112 | +0.00(+0.00%) |
Jul 18, 2018 | 8.297 | 8.326 | 8.260 | 8.316 | 46,264 | +0.02(+0.23%) |
Jul 17, 2018 | 8.251 | 8.316 | 8.251 | 8.297 | 49,353 | +0.00(+0.00%) |
Jul 16, 2018 | 8.297 | 8.310 | 8.279 | 8.297 | 66,406 | -0.04(-0.45%) |
Jul 13, 2018 | 8.335 | 8.353 | 8.260 | 8.335 | 33,829 | -0.05(-0.56%) |
Jul 12, 2018 | 8.335 | 8.382 | 8.332 | 8.382 | 53,791 | +0.10(+1.24%) |
Jul 11, 2018 | 8.335 | 8.364 | 8.269 | 8.279 | 45,404 | -0.10(-1.23%) |
Jul 10, 2018 | 8.382 | 8.410 | 8.344 | 8.382 | 60,053 | -0.02(-0.30%) |
Jul 09, 2018 | 8.410 | 8.410 | 8.354 | 8.406 | 67,321 | +0.11(+1.31%) |
Jul 06, 2018 | 8.195 | 8.316 | 8.195 | 8.297 | 42,685 | +0.08(+1.02%) |
Jul 05, 2018 | 8.204 | 8.223 | 8.129 | 8.213 | 42,677 | +0.02(+0.23%) |
Jul 03, 2018 | 8.195 | 8.195 | 8.195 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.101 | 8.157 | 8.055 | 8.157 | 134,693 | +0.00(+0.00%) |
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.157 | 41,889 | +0.07(+0.81%) |
Jun 28, 2018 | 8.045 | 8.101 | 8.017 | 8.092 | 50,216 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.240 | 8.083 | 8.091 | 98,640 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.185 | 8.241 | 160,330 | -0.07(-0.90%) |
Jun 25, 2018 | 8.344 | 8.354 | 8.240 | 8.316 | 66,767 | -0.05(-0.56%) |
Jun 22, 2018 | 8.372 | 8.391 | 8.358 | 8.363 | 78,274 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.288 | 8.297 | 55,542 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.365 | 8.316 | 8.354 | 133,510 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,399 | -0.04(-0.51%) |
Jun 18, 2018 | 8.378 | 8.433 | 8.341 | 8.397 | 197,518 | -0.05(-0.55%) |
Jun 15, 2018 | 8.470 | 8.387 | 8.443 | 93,144 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.470 | 60,014 | -0.02(-0.22%) |
Jun 13, 2018 | 8.516 | 8.516 | 8.461 | 8.489 | 44,795 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.484 | 84,450 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.470 | 8.489 | 152,801 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,092 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.424 | 8.480 | 137,165 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.589 | 8.526 | 8.562 | 134,618 | -0.01(-0.11%) |
Jun 05, 2018 | 8.682 | 8.682 | 8.562 | 8.572 | 83,143 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.691 | 8.701 | 175,659 | -0.20(-2.28%) |
Jun 01, 2018 | 8.996 | 9.005 | 8.903 | 8.903 | 109,739 | -0.05(-0.51%) |
May 31, 2018 | 8.996 | 9.005 | 8.913 | 8.950 | 251,126 | -0.04(-0.41%) |
May 30, 2018 | 8.867 | 8.986 | 8.857 | 8.986 | 110,299 | +0.15(+1.67%) |
May 29, 2018 | 8.913 | 8.940 | 8.802 | 8.839 | 141,043 | -0.14(-1.54%) |
May 25, 2018 | 8.977 | 8.977 | 8.977 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.152 | 9.217 | 9.060 | 9.088 | 79,722 | -0.11(-1.20%) |
May 23, 2018 | 9.217 | 9.245 | 9.152 | 9.198 | 94,290 | -0.04(-0.40%) |
May 22, 2018 | 9.291 | 9.291 | 9.217 | 9.235 | 136,611 | +0.03(+0.30%) |
May 21, 2018 | 9.208 | 9.263 | 9.180 | 9.208 | 95,925 | +0.11(+1.22%) |
May 18, 2018 | 9.134 | 9.134 | 9.085 | 9.097 | 80,125 | -0.07(-0.80%) |
May 17, 2018 | 9.208 | 9.217 | 9.143 | 9.171 | 71,768 | -0.03(-0.30%) |
May 16, 2018 | 9.180 | 9.217 | 9.171 | 9.198 | 237,195 | +0.03(+0.30%) |
May 15, 2018 | 9.189 | 9.208 | 9.125 | 9.171 | 121,556 | -0.03(-0.30%) |
May 14, 2018 | 9.208 | 9.254 | 9.180 | 9.198 | 133,223 | +0.05(+0.50%) |
May 11, 2018 | 9.235 | 9.263 | 9.148 | 9.152 | 146,147 | -0.07(-0.80%) |
May 10, 2018 | 9.088 | 9.263 | 9.033 | 9.226 | 113,669 | +0.17(+1.83%) |
May 09, 2018 | 9.042 | 9.060 | 8.969 | 9.060 | 106,143 | +0.08(+0.92%) |
May 08, 2018 | 9.079 | 9.079 | 8.959 | 8.977 | 48,294 | -0.11(-1.22%) |
May 07, 2018 | 9.079 | 9.125 | 9.079 | 9.088 | 92,739 | +0.05(+0.51%) |
May 04, 2018 | 9.014 | 9.077 | 8.979 | 9.042 | 69,087 | +0.02(+0.20%) |
May 03, 2018 | 9.060 | 9.060 | 8.943 | 9.023 | 45,890 | -0.02(-0.20%) |
May 02, 2018 | 9.125 | 9.125 | 9.014 | 9.042 | 95,356 | -0.05(-0.51%) |
May 01, 2018 | 9.088 | 9.088 | 8.968 | 9.088 | 106,334 | +0.01(+0.10%) |
Apr 30, 2018 | 9.171 | 9.189 | 9.052 | 9.079 | 268,971 | -0.05(-0.51%) |
Apr 27, 2018 | 9.115 | 9.143 | 9.092 | 9.125 | 83,594 | +0.16(+1.75%) |
Apr 26, 2018 | 8.940 | 8.976 | 8.894 | 8.968 | 49,444 | +0.11(+1.25%) |
Apr 25, 2018 | 8.867 | 8.871 | 8.811 | 8.857 | 49,815 | -0.03(-0.31%) |
Apr 24, 2018 | 8.968 | 8.996 | 8.848 | 8.885 | 107,944 | -0.06(-0.72%) |
Apr 23, 2018 | 9.023 | 9.033 | 8.913 | 8.950 | 109,555 | -0.07(-0.82%) |
Apr 20, 2018 | 9.079 | 9.079 | 8.986 | 9.023 | 70,976 | -0.04(-0.41%) |
Apr 19, 2018 | 9.069 | 9.102 | 9.014 | 9.060 | 82,889 | -0.01(-0.10%) |
Apr 18, 2018 | 8.986 | 9.079 | 8.986 | 9.069 | 86,066 | +0.08(+0.92%) |
Apr 17, 2018 | 8.922 | 8.986 | 8.894 | 8.986 | 55,234 | +0.06(+0.72%) |
Apr 16, 2018 | 8.986 | 8.986 | 8.894 | 8.922 | 180,146 | -0.06(-0.62%) |
Apr 13, 2018 | 9.033 | 9.043 | 8.940 | 8.977 | 276,058 | -0.08(-0.92%) |
Apr 12, 2018 | 9.042 | 9.069 | 9.029 | 9.060 | 103,669 | +0.04(+0.47%) |
Apr 11, 2018 | 9.014 | 9.042 | 8.968 | 9.018 | 59,467 | -0.02(-0.26%) |
Apr 10, 2018 | 9.014 | 9.085 | 9.014 | 9.042 | 74,828 | +0.06(+0.62%) |
Apr 09, 2018 | 8.986 | 9.033 | 8.922 | 8.986 | 106,391 | +0.12(+1.35%) |
Apr 06, 2018 | 8.950 | 9.014 | 8.857 | 8.867 | 119,839 | -0.12(-1.38%) |
Apr 05, 2018 | 8.940 | 9.005 | 8.940 | 8.991 | 355,339 | +0.06(+0.67%) |
Apr 04, 2018 | 8.756 | 8.931 | 8.756 | 8.931 | 58,795 | +0.08(+0.94%) |
Apr 03, 2018 | 8.784 | 8.857 | 8.756 | 8.848 | 1,350,879 | +0.20(+2.35%) |
Apr 02, 2018 | 8.765 | 8.779 | 8.606 | 8.645 | 84,236 | -0.13(-1.47%) |
Mar 29, 2018 | 8.774 | 8.774 | 8.774 | 0 | +0.04(+0.42%) | |
Mar 28, 2018 | 8.821 | 8.839 | 8.710 | 8.738 | 110,429 | -0.08(-0.94%) |
Mar 27, 2018 | 8.986 | 8.986 | 8.793 | 8.820 | 46,346 | -0.14(-1.54%) |
Mar 26, 2018 | 8.839 | 8.959 | 8.804 | 8.959 | 55,768 | +0.30(+3.51%) |
Mar 23, 2018 | 8.765 | 8.813 | 8.655 | 8.655 | 48,322 | -0.12(-1.37%) |
Mar 22, 2018 | 8.848 | 8.913 | 8.756 | 8.774 | 83,817 | -0.16(-1.75%) |
Mar 21, 2018 | 8.857 | 8.977 | 8.857 | 8.931 | 51,628 | +0.03(+0.31%) |
Mar 20, 2018 | 8.857 | 8.903 | 8.839 | 8.903 | 51,134 | +0.07(+0.84%) |
Mar 19, 2018 | 8.802 | 8.848 | 8.765 | 8.830 | 65,908 | +0.05(+0.52%) |
Mar 16, 2018 | 8.802 | 8.830 | 8.756 | 8.784 | 82,622 | -0.06(-0.73%) |
Mar 15, 2018 | 8.876 | 8.922 | 8.811 | 8.848 | 35,263 | +0.01(+0.10%) |
Mar 14, 2018 | 8.867 | 8.867 | 8.811 | 8.839 | 43,980 | +0.02(+0.21%) |
Mar 13, 2018 | 8.867 | 8.903 | 8.766 | 8.821 | 42,133 | -0.02(-0.21%) |
Mar 12, 2018 | 8.830 | 8.848 | 8.807 | 8.839 | 34,427 | +0.05(+0.52%) |
Mar 09, 2018 | 8.793 | 8.802 | 8.747 | 8.793 | 50,999 | +0.06(+0.74%) |
Mar 08, 2018 | 8.747 | 8.747 | 8.664 | 8.728 | 46,597 | -0.01(-0.11%) |
Mar 07, 2018 | 8.664 | 8.738 | 35,458 | +0.02(+0.21%) | ||
Mar 06, 2018 | 8.691 | 8.738 | 8.673 | 8.719 | 59,643 | +0.06(+0.74%) |
Mar 05, 2018 | 8.572 | 8.664 | 8.562 | 8.655 | 46,900 | +0.03(+0.32%) |
Mar 02, 2018 | 8.489 | 8.627 | 8.461 | 8.627 | 101,870 | +0.06(+0.64%) |
Mar 01, 2018 | 8.636 | 8.654 | 8.507 | 8.572 | 39,621 | -0.06(-0.64%) |
Feb 28, 2018 | 8.728 | 8.728 | 8.590 | 8.627 | 71,054 | -0.07(-0.85%) |
Feb 27, 2018 | 8.802 | 8.848 | 8.698 | 8.701 | 84,061 | -0.13(-1.46%) |
Feb 26, 2018 | 8.738 | 8.830 | 8.719 | 8.830 | 87,919 | +0.11(+1.27%) |
Feb 23, 2018 | 8.793 | 8.793 | 8.664 | 8.719 | 64,985 | -0.06(-0.63%) |
Feb 22, 2018 | 8.867 | 8.867 | 8.722 | 8.774 | 51,465 | +0.02(+0.21%) |
Feb 21, 2018 | 8.765 | 8.848 | 8.728 | 8.756 | 111,165 | +0.05(+0.53%) |
Feb 20, 2018 | 8.710 | 8.756 | 8.710 | 8.710 | 56,683 | -0.04(-0.42%) |
Feb 16, 2018 | 8.747 | 8.747 | 8.747 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.581 | 8.710 | 8.562 | 8.710 | 104,063 | +0.18(+2.16%) |
Feb 14, 2018 | 8.535 | 8.415 | 8.526 | 51,866 | +0.11(+1.31%) | |
Feb 13, 2018 | 8.332 | 8.415 | 8.314 | 8.415 | 81,069 | +0.11(+1.33%) |
Feb 12, 2018 | 8.203 | 8.332 | 8.194 | 8.304 | 128,456 | +0.15(+1.81%) |
Feb 09, 2018 | 8.175 | 8.208 | 7.973 | 8.157 | 126,200 | +0.04(+0.45%) |
Feb 08, 2018 | 8.369 | 8.120 | 8.120 | 65,269 | -0.22(-2.65%) | |
Feb 07, 2018 | 8.378 | 8.452 | 8.323 | 8.341 | 91,994 | -0.05(-0.55%) |
Feb 06, 2018 | 8.166 | 8.406 | 8.092 | 8.387 | 339,028 | +0.02(+0.21%) |
Feb 05, 2018 | 8.526 | 8.553 | 8.314 | 8.370 | 114,350 | -0.21(-2.46%) |
Feb 02, 2018 | 8.691 | 8.691 | 8.581 | 8.581 | 73,515 | -0.19(-2.21%) |
Feb 01, 2018 | 8.793 | 8.802 | 8.756 | 8.774 | 111,772 | -0.05(-0.52%) |
Jan 31, 2018 | 8.903 | 8.913 | 8.802 | 8.821 | 178,306 | +0.01(+0.07%) |
Jan 30, 2018 | 8.848 | 8.863 | 8.777 | 8.815 | 139,278 | +0.00(+0.04%) |
Jan 29, 2018 | 8.876 | 8.876 | 8.793 | 8.811 | 56,795 | -0.03(-0.31%) |
Jan 26, 2018 | 8.821 | 8.848 | 8.774 | 8.839 | 75,083 | +0.00(+0.04%) |
Jan 25, 2018 | 8.867 | 8.876 | 8.811 | 8.836 | 67,412 | +0.02(+0.28%) |
Jan 24, 2018 | 8.848 | 8.848 | 8.756 | 8.811 | 144,357 | -0.03(-0.39%) |
Jan 23, 2018 | 8.903 | 8.913 | 8.830 | 8.846 | 151,070 | -0.03(-0.34%) |
Jan 22, 2018 | 8.867 | 8.894 | 8.867 | 8.876 | 68,209 | +0.00(+0.00%) |
Jan 19, 2018 | 8.894 | 8.894 | 8.839 | 8.876 | 63,676 | +0.02(+0.21%) |
Jan 18, 2018 | 8.885 | 8.922 | 8.821 | 8.857 | 139,768 | -0.06(-0.72%) |
Jan 17, 2018 | 8.867 | 8.922 | 8.821 | 8.922 | 95,921 | +0.06(+0.62%) |
Jan 16, 2018 | 8.996 | 9.005 | 8.829 | 8.867 | 268,799 | -0.04(-0.47%) |
Jan 12, 2018 | 8.908 | 8.908 | 8.908 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.821 | 8.940 | 8.811 | 8.931 | 115,185 | +0.18(+2.00%) |
Jan 10, 2018 | 8.793 | 8.793 | 8.738 | 8.756 | 87,214 | -0.02(-0.21%) |
Jan 09, 2018 | 8.830 | 8.839 | 8.738 | 8.774 | 111,881 | -0.02(-0.21%) |
Jan 08, 2018 | 8.691 | 8.793 | 8.681 | 8.793 | 168,202 | +0.13(+1.49%) |
Jan 05, 2018 | 8.673 | 8.701 | 8.636 | 8.664 | 181,519 | +0.03(+0.32%) |
Jan 04, 2018 | 8.682 | 8.710 | 8.590 | 8.636 | 395,415 | -0.06(-0.74%) |
Jan 03, 2018 | 8.728 | 8.728 | 8.673 | 8.701 | 69,670 | -0.02(-0.21%) |
Jan 02, 2018 | 8.636 | 8.719 | 8.618 | 8.719 | 110,636 | +0.13(+1.50%) |
Dec 29, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.553 | 8.572 | 8.526 | 8.553 | 59,731 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,118 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,537 | +0.00(+0.05%) |
Dec 22, 2017 | 8.424 | 8.452 | 8.415 | 8.424 | 64,853 | +0.01(+0.11%) |
Dec 21, 2017 | 8.433 | 8.443 | 8.406 | 8.415 | 68,587 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.314 | 53,604 | +0.05(+0.66%) |
Dec 19, 2017 | 8.378 | 8.378 | 8.260 | 8.260 | 75,951 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.314 | 8.333 | 111,517 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,111 | +0.05(+0.56%) |
Dec 14, 2017 | 8.168 | 8.241 | 8.168 | 8.214 | 123,644 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.177 | 8.191 | 48,875 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.104 | 8.132 | 125,608 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,307 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,794 | +0.12(+1.55%) |
Dec 07, 2017 | 7.885 | 8.025 | 7.885 | 8.025 | 38,309 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.940 | 7.904 | 7.940 | 141,084 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.958 | 7.895 | 7.940 | 52,431 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.908 | 118,633 | -0.16(-2.00%) |
Dec 01, 2017 | 8.132 | 8.136 | 8.077 | 8.069 | 60,420 | -0.07(-0.81%) |
Nov 30, 2017 | 8.159 | 8.171 | 8.123 | 8.135 | 62,035 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,148 | -0.10(-1.22%) |
Nov 28, 2017 | 8.177 | 8.260 | 8.177 | 8.255 | 123,852 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,248 | -0.10(-1.20%) |
Nov 24, 2017 | 8.241 | 8.241 | 8.215 | 8.237 | 32,056 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.241 | 8.177 | 8.223 | 104,681 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.168 | 8.183 | 60,170 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,805 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.177 | 8.191 | 57,939 | -0.09(-1.05%) |
Nov 16, 2017 | 8.241 | 8.296 | 8.232 | 8.278 | 42,634 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.232 | 8.168 | 8.196 | 89,779 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,605 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.250 | 8.278 | 119,221 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.250 | 8.258 | 41,774 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.323 | 78,364 | -0.15(-1.72%) |
Nov 08, 2017 | 8.442 | 8.469 | 8.406 | 8.469 | 42,521 | +0.11(+1.31%) |
Nov 07, 2017 | 8.515 | 8.515 | 8.351 | 8.360 | 59,581 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.515 | 80,218 | +0.07(+0.86%) |
Nov 03, 2017 | 8.451 | 8.458 | 8.378 | 8.442 | 42,806 | -0.07(-0.82%) |
Nov 02, 2017 | 8.533 | 8.556 | 8.506 | 8.512 | 34,169 | +0.02(+0.28%) |