Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.214 | 9.223 | 9.148 | 9.177 | 561,052 | -0.06(-0.61%) |
Feb 27, 2019 | 9.233 | 9.233 | 9.125 | 9.233 | 435,110 | -0.07(-0.71%) |
Feb 26, 2019 | 9.262 | 9.309 | 9.243 | 9.300 | 208,320 | +0.02(+0.20%) |
Feb 25, 2019 | 9.385 | 9.385 | 9.262 | 9.281 | 128,750 | +0.04(+0.41%) |
Feb 22, 2019 | 9.205 | 9.262 | 9.167 | 9.243 | 105,598 | +0.09(+0.93%) |
Feb 21, 2019 | 9.148 | 9.158 | 9.110 | 9.158 | 167,771 | +0.06(+0.62%) |
Feb 20, 2019 | 9.120 | 9.158 | 9.082 | 9.101 | 127,809 | -0.05(-0.52%) |
Feb 19, 2019 | 9.044 | 9.158 | 9.044 | 9.148 | 61,506 | +0.07(+0.73%) |
Feb 15, 2019 | 9.139 | 9.139 | 9.073 | 9.082 | 78,115 | -0.04(-0.41%) |
Feb 14, 2019 | 9.044 | 9.139 | 9.035 | 9.120 | 89,984 | +0.09(+0.94%) |
Feb 13, 2019 | 9.054 | 9.054 | 9.006 | 9.035 | 45,427 | +0.01(+0.10%) |
Feb 12, 2019 | 9.044 | 9.044 | 9.006 | 9.025 | 91,267 | +0.08(+0.85%) |
Feb 11, 2019 | 8.921 | 8.950 | 8.893 | 8.950 | 73,747 | +0.08(+0.85%) |
Feb 08, 2019 | 8.827 | 8.893 | 8.827 | 8.874 | 78,115 | -0.02(-0.21%) |
Feb 07, 2019 | 8.978 | 8.978 | 8.845 | 8.893 | 108,870 | -0.09(-1.05%) |
Feb 06, 2019 | 8.987 | 9.063 | 8.987 | 8.987 | 64,122 | -0.06(-0.63%) |
Feb 05, 2019 | 8.997 | 9.044 | 8.987 | 9.044 | 195,177 | +0.07(+0.74%) |
Feb 04, 2019 | 8.978 | 8.987 | 8.912 | 8.978 | 89,828 | -0.01(-0.11%) |
Feb 01, 2019 | 9.044 | 9.044 | 8.940 | 8.987 | 141,748 | +0.01(+0.11%) |
Jan 31, 2019 | 8.893 | 8.978 | 8.855 | 8.978 | 579,859 | +0.16(+1.82%) |
Jan 30, 2019 | 8.779 | 8.874 | 8.751 | 8.817 | 57,006 | +0.06(+0.65%) |
Jan 29, 2019 | 8.713 | 8.770 | 8.713 | 8.760 | 156,619 | +0.09(+1.04%) |
Jan 28, 2019 | 8.704 | 8.704 | 8.637 | 8.670 | 94,486 | -0.04(-0.43%) |
Jan 25, 2019 | 8.713 | 8.751 | 8.675 | 8.708 | 105,915 | +0.05(+0.60%) |
Jan 24, 2019 | 8.514 | 8.656 | 8.505 | 8.656 | 96,842 | +0.19(+2.23%) |
Jan 23, 2019 | 8.458 | 8.477 | 8.410 | 8.467 | 97,705 | +0.10(+1.24%) |
Jan 22, 2019 | 8.486 | 8.495 | 8.363 | 8.363 | 93,798 | -0.10(-1.23%) |
Jan 18, 2019 | 8.514 | 8.514 | 8.467 | 8.467 | 40,378 | -0.01(-0.11%) |
Jan 17, 2019 | 8.335 | 8.486 | 8.335 | 8.477 | 33,657 | +0.12(+1.47%) |
Jan 16, 2019 | 8.372 | 8.401 | 8.344 | 8.354 | 29,525 | +0.03(+0.34%) |
Jan 15, 2019 | 8.363 | 8.372 | 8.306 | 8.325 | 57,376 | -0.05(-0.56%) |
Jan 14, 2019 | 8.382 | 8.382 | 8.316 | 8.372 | 34,221 | -0.04(-0.45%) |
Jan 11, 2019 | 8.372 | 8.415 | 8.325 | 8.410 | 122,933 | +0.05(+0.57%) |
Jan 10, 2019 | 8.297 | 8.372 | 8.278 | 8.363 | 51,547 | +0.09(+1.14%) |
Jan 09, 2019 | 8.249 | 8.278 | 8.212 | 8.268 | 44,397 | +0.07(+0.81%) |
Jan 08, 2019 | 8.183 | 8.202 | 8.089 | 8.202 | 64,556 | +0.09(+1.17%) |
Jan 07, 2019 | 8.051 | 8.126 | 8.041 | 8.108 | 109,317 | +0.07(+0.82%) |
Jan 04, 2019 | 7.899 | 8.041 | 7.871 | 8.041 | 36,996 | +0.24(+3.03%) |
Jan 03, 2019 | 7.852 | 7.871 | 7.786 | 7.805 | 64,253 | -0.07(-0.84%) |
Jan 02, 2019 | 7.814 | 7.928 | 7.767 | 7.871 | 67,143 | +0.06(+0.73%) |
Dec 31, 2018 | 7.899 | 7.899 | 7.767 | 7.814 | 310,346 | +0.03(+0.36%) |
Dec 28, 2018 | 7.824 | 7.881 | 7.758 | 7.786 | 87,734 | +0.02(+0.24%) |
Dec 27, 2018 | 7.720 | 7.795 | 7.609 | 7.767 | 97,086 | -0.04(-0.48%) |
Dec 26, 2018 | 7.549 | 7.805 | 7.521 | 7.805 | 374,017 | +0.23(+3.00%) |
Dec 24, 2018 | 7.710 | 7.710 | 7.568 | 7.578 | 76,635 | -0.02(-0.25%) |
Dec 21, 2018 | 7.758 | 7.805 | 7.597 | 7.597 | 100,524 | -0.17(-2.19%) |
Dec 20, 2018 | 7.862 | 7.937 | 7.721 | 7.767 | 114,699 | -0.08(-1.08%) |
Dec 19, 2018 | 7.975 | 8.041 | 7.815 | 7.852 | 96,411 | -0.10(-1.20%) |
Dec 18, 2018 | 8.079 | 8.089 | 7.928 | 7.947 | 249,773 | -0.04(-0.53%) |
Dec 17, 2018 | 8.185 | 8.185 | 7.970 | 7.989 | 68,935 | -0.20(-2.40%) |
Dec 14, 2018 | 8.223 | 8.232 | 8.148 | 8.185 | 55,008 | +0.01(+0.11%) |
Dec 13, 2018 | 8.326 | 8.326 | 8.176 | 8.176 | 58,486 | -0.10(-1.24%) |
Dec 12, 2018 | 8.354 | 8.354 | 8.176 | 8.279 | 72,782 | +0.12(+1.49%) |
Dec 11, 2018 | 8.251 | 8.251 | 8.111 | 8.157 | 44,923 | +0.00(+0.06%) |
Dec 10, 2018 | 8.101 | 8.167 | 8.036 | 8.153 | 93,707 | +0.00(+0.06%) |
Dec 07, 2018 | 8.326 | 8.354 | 8.148 | 8.148 | 51,583 | -0.20(-2.35%) |
Dec 06, 2018 | 8.223 | 8.344 | 8.142 | 8.344 | 376,336 | -0.04(-0.45%) |
Dec 04, 2018 | 8.512 | 8.512 | 8.344 | 8.382 | 183,540 | -0.11(-1.32%) |
Dec 03, 2018 | 8.484 | 8.503 | 8.419 | 8.494 | 130,974 | +0.09(+1.11%) |
Nov 30, 2018 | 8.354 | 8.410 | 8.335 | 8.400 | 259,310 | -0.01(-0.11%) |
Nov 29, 2018 | 8.428 | 8.428 | 8.344 | 8.410 | 35,309 | -0.03(-0.33%) |
Nov 28, 2018 | 8.316 | 8.438 | 8.297 | 8.438 | 67,817 | +0.17(+2.03%) |
Nov 27, 2018 | 8.129 | 8.269 | 8.129 | 8.269 | 64,563 | +0.14(+1.72%) |
Nov 26, 2018 | 8.101 | 8.176 | 8.101 | 8.129 | 81,422 | +0.06(+0.69%) |
Nov 23, 2018 | 8.036 | 8.083 | 8.008 | 8.073 | 16,588 | -0.01(-0.12%) |
Nov 21, 2018 | 8.083 | 8.083 | 8.083 | 0 | +0.15(+1.88%) | |
Nov 20, 2018 | 7.989 | 7.998 | 7.904 | 7.933 | 41,441 | -0.13(-1.62%) |
Nov 19, 2018 | 8.148 | 8.148 | 8.045 | 8.064 | 133,791 | -0.08(-1.03%) |
Nov 16, 2018 | 8.073 | 8.167 | 8.055 | 8.148 | 80,372 | +0.06(+0.69%) |
Nov 15, 2018 | 8.008 | 8.129 | 7.970 | 8.092 | 62,414 | +0.06(+0.70%) |
Nov 14, 2018 | 8.092 | 8.127 | 8.006 | 8.036 | 25,377 | -0.02(-0.23%) |
Nov 13, 2018 | 8.064 | 8.111 | 8.033 | 8.055 | 38,189 | +0.00(+0.00%) |
Nov 12, 2018 | 8.101 | 8.137 | 8.045 | 8.055 | 62,502 | -0.03(-0.35%) |
Nov 09, 2018 | 8.129 | 8.129 | 8.036 | 8.083 | 91,074 | -0.07(-0.92%) |
Nov 08, 2018 | 8.213 | 8.269 | 8.129 | 8.157 | 54,291 | -0.06(-0.68%) |
Nov 07, 2018 | 8.129 | 8.213 | 8.101 | 8.213 | 71,971 | +0.22(+2.81%) |
Nov 06, 2018 | 7.952 | 7.998 | 7.952 | 7.989 | 70,733 | +0.08(+1.06%) |
Nov 05, 2018 | 7.858 | 7.924 | 7.858 | 7.905 | 69,853 | +0.11(+1.44%) |
Nov 02, 2018 | 7.868 | 7.877 | 7.718 | 7.793 | 68,814 | +0.00(+0.00%) |
Nov 01, 2018 | 7.671 | 7.812 | 7.671 | 7.793 | 349,641 | +0.21(+2.84%) |
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%) |