Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.970 | 10.03 | 9.880 | 9.930 | 30,932 | +0.18(+1.85%) |
Feb 27, 2019 | 9.750 | 9.880 | 9.690 | 9.750 | 13,910 | +0.17(+1.77%) |
Feb 26, 2019 | 9.618 | 9.618 | 9.580 | 9.580 | 24,673 | -0.30(-3.04%) |
Feb 25, 2019 | 9.690 | 9.880 | 9.690 | 9.880 | 14,862 | +0.25(+2.60%) |
Feb 22, 2019 | 9.630 | 9.871 | 9.630 | 9.630 | 86,600 | +0.14(+1.48%) |
Feb 21, 2019 | 9.660 | 9.830 | 9.490 | 9.490 | 21,066 | -0.06(-0.63%) |
Feb 20, 2019 | 9.550 | 9.589 | 9.550 | 9.550 | 29,525 | +0.15(+1.58%) |
Feb 19, 2019 | 9.240 | 9.500 | 9.240 | 9.401 | 18,322 | +0.10(+1.09%) |
Feb 15, 2019 | 9.319 | 9.420 | 9.300 | 9.300 | 149,500 | -0.06(-0.64%) |
Feb 14, 2019 | 9.330 | 9.600 | 9.330 | 9.360 | 15,034 | +0.01(+0.11%) |
Feb 13, 2019 | 9.350 | 9.350 | 9.350 | 9.350 | 35,799 | +0.06(+0.68%) |
Feb 12, 2019 | 9.220 | 9.372 | 9.220 | 9.287 | 15,605 | -0.07(-0.78%) |
Feb 11, 2019 | 9.560 | 9.560 | 9.290 | 9.360 | 13,407 | -0.08(-0.79%) |
Feb 08, 2019 | 9.560 | 9.600 | 9.270 | 9.435 | 90,800 | +0.22(+2.42%) |
Feb 07, 2019 | 9.185 | 9.213 | 9.070 | 9.213 | 3,105 | -0.02(-0.19%) |
Feb 06, 2019 | 9.370 | 9.370 | 9.160 | 9.230 | 1,934 | +0.02(+0.22%) |
Feb 05, 2019 | 9.310 | 9.520 | 9.160 | 9.210 | 9,383 | -0.12(-1.28%) |
Feb 04, 2019 | 9.400 | 9.400 | 9.235 | 9.329 | 23,899 | +0.49(+5.53%) |
Feb 01, 2019 | 8.840 | 9.070 | 8.840 | 8.840 | 29,800 | -0.03(-0.34%) |
Jan 31, 2019 | 9.000 | 9.010 | 8.870 | 8.870 | 10,083 | -0.01(-0.11%) |
Jan 30, 2019 | 8.660 | 8.930 | 8.660 | 8.880 | 29,617 | +0.18(+2.07%) |
Jan 29, 2019 | 8.760 | 8.760 | 8.660 | 8.700 | 46,711 | -0.05(-0.57%) |
Jan 28, 2019 | 8.910 | 9.070 | 8.750 | 8.750 | 17,310 | -0.04(-0.46%) |
Jan 25, 2019 | 8.790 | 8.790 | 8.790 | 8.790 | 22,800 | +0.13(+1.50%) |
Jan 24, 2019 | 8.530 | 8.860 | 8.530 | 8.660 | 19,500 | +0.00(+0.00%) |
Jan 23, 2019 | 8.713 | 8.713 | 8.660 | 8.660 | 40,038 | +0.00(+0.00%) |
Jan 22, 2019 | 8.800 | 8.800 | 8.610 | 8.660 | 31,723 | -0.14(-1.59%) |
Jan 18, 2019 | 8.800 | 8.800 | 8.800 | 8.800 | 11,000 | -0.12(-1.32%) |
Jan 17, 2019 | 8.820 | 8.820 | 8.918 | 7,386 | +0.10(+1.11%) | |
Jan 16, 2019 | 8.820 | 8.981 | 8.820 | 8.820 | 35,057 | -0.12(-1.40%) |
Jan 15, 2019 | 8.795 | 8.945 | 8.720 | 8.945 | 112,839 | +0.35(+4.01%) |
Jan 14, 2019 | 8.490 | 8.600 | 8.402 | 8.600 | 42,364 | +0.12(+1.47%) |
Jan 11, 2019 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 8.508 | 8.657 | 8.475 | 8.475 | 18,551 | +0.00(+0.06%) |
Jan 09, 2019 | 8.240 | 8.470 | 8.240 | 8.470 | 17,050 | +0.40(+4.96%) |
Jan 08, 2019 | 8.156 | 8.169 | 8.070 | 8.070 | 147,882 | -0.03(-0.32%) |
Jan 07, 2019 | 7.920 | 8.096 | 7.920 | 8.096 | 36,486 | +0.02(+0.20%) |
Jan 04, 2019 | 7.990 | 8.150 | 7.725 | 8.080 | 16,900 | +0.33(+4.26%) |
Jan 03, 2019 | 7.730 | 7.895 | 7.730 | 7.750 | 53,248 | -0.28(-3.49%) |
Jan 02, 2019 | 7.900 | 8.070 | 7.860 | 8.030 | 33,426 | -0.25(-3.02%) |
Dec 31, 2018 | 8.410 | 8.410 | 8.280 | 8.280 | 16,400 | +0.04(+0.55%) |
Dec 28, 2018 | 8.060 | 8.235 | 8.060 | 8.235 | 74,100 | +0.23(+2.82%) |
Dec 27, 2018 | 7.939 | 8.009 | 7.939 | 8.009 | 57,815 | +0.12(+1.51%) |
Dec 26, 2018 | 7.930 | 8.310 | 7.890 | 7.890 | 24,500 | -0.11(-1.38%) |
Dec 24, 2018 | 8.300 | 8.300 | 8.000 | 8.000 | 49,500 | -0.32(-3.85%) |
Dec 21, 2018 | 8.080 | 8.320 | 8.060 | 8.320 | 48,200 | +0.25(+3.10%) |
Dec 20, 2018 | 8.107 | 8.107 | 8.070 | 8.070 | 72,613 | -0.04(-0.49%) |
Dec 19, 2018 | 8.350 | 8.390 | 8.110 | 8.110 | 15,603 | +0.07(+0.87%) |
Dec 18, 2018 | 7.990 | 8.042 | 7.990 | 8.040 | 54,193 | -0.15(-1.83%) |
Dec 17, 2018 | 8.190 | 8.190 | 8.190 | 8.190 | 190,706 | +0.14(+1.74%) |
Dec 14, 2018 | 8.050 | 8.116 | 8.050 | 8.050 | 36,000 | -0.05(-0.62%) |
Dec 13, 2018 | 8.172 | 8.172 | 8.100 | 8.100 | 57,874 | +0.26(+3.34%) |
Dec 12, 2018 | 7.838 | 7.838 | 7.838 | 7.838 | 35,923 | -0.22(-2.76%) |
Dec 11, 2018 | 7.978 | 8.061 | 7.978 | 8.061 | 34,577 | +0.28(+3.61%) |
Dec 10, 2018 | 7.820 | 7.834 | 7.700 | 7.780 | 47,585 | -0.27(-3.35%) |
Dec 07, 2018 | 8.280 | 8.280 | 8.050 | 8.050 | 60,200 | +0.27(+3.47%) |
Dec 06, 2018 | 7.780 | 7.780 | 7.780 | 7.780 | 18,621 | -0.64(-7.60%) |
Dec 04, 2018 | 8.420 | 8.420 | 8.420 | 8.420 | 43,000 | +0.11(+1.32%) |
Dec 03, 2018 | 8.350 | 8.350 | 8.310 | 8.310 | 5,313 | +0.21(+2.59%) |
Nov 30, 2018 | 8.070 | 8.170 | 8.030 | 8.100 | 6,400 | -0.04(-0.49%) |
Nov 29, 2018 | 8.150 | 8.190 | 8.140 | 8.140 | 22,193 | -0.21(-2.51%) |
Nov 28, 2018 | 8.174 | 8.350 | 8.120 | 8.350 | 49,185 | +0.26(+3.17%) |
Nov 27, 2018 | 8.080 | 8.094 | 8.080 | 8.094 | 46,788 | -0.11(-1.30%) |
Nov 26, 2018 | 8.258 | 8.258 | 8.160 | 8.200 | 6,855 | +0.12(+1.55%) |
Nov 23, 2018 | 8.075 | 8.075 | 8.075 | 8.075 | 17,500 | -0.18(-2.12%) |
Nov 21, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.38(+4.90%) | |
Nov 20, 2018 | 8.110 | 8.110 | 7.865 | 7.865 | 9,649 | -0.36(-4.32%) |
Nov 19, 2018 | 8.220 | 8.380 | 8.220 | 8.220 | 31,233 | +0.04(+0.48%) |
Nov 16, 2018 | 8.179 | 8.179 | 8.181 | 13,112 | +0.00(+0.02%) | |
Nov 15, 2018 | 8.220 | 8.260 | 8.179 | 8.179 | 25,537 | +0.22(+2.75%) |
Nov 14, 2018 | 8.105 | 8.105 | 7.960 | 7.960 | 15,239 | -0.29(-3.52%) |
Nov 13, 2018 | 8.120 | 8.250 | 8.120 | 8.250 | 35,140 | +0.38(+4.83%) |
Nov 12, 2018 | 7.910 | 8.080 | 7.870 | 7.870 | 32,385 | -0.01(-0.16%) |
Nov 09, 2018 | 7.935 | 8.020 | 7.830 | 7.883 | 33,500 | -0.12(-1.47%) |
Nov 08, 2018 | 7.960 | 8.000 | 7.950 | 8.000 | 19,450 | -0.15(-1.81%) |
Nov 07, 2018 | 7.890 | 7.890 | 8.147 | 40,205 | +0.26(+3.26%) | |
Nov 06, 2018 | 7.890 | 7.930 | 7.890 | 7.890 | 21,390 | -0.09(-1.13%) |
Nov 05, 2018 | 7.900 | 7.980 | 7.880 | 7.980 | 59,451 | +0.08(+1.01%) |
Nov 02, 2018 | 8.350 | 8.350 | 7.900 | 7.900 | 32,700 | +0.14(+1.80%) |
Nov 01, 2018 | 7.560 | 7.815 | 7.520 | 7.760 | 40,325 | +0.25(+3.27%) |
Oct 31, 2018 | 7.555 | 7.710 | 7.430 | 7.514 | 31,264 | +0.02(+0.29%) |
Oct 30, 2018 | 7.490 | 7.550 | 7.310 | 7.492 | 42,207 | +0.00(+0.03%) |
Oct 29, 2018 | 7.530 | 7.530 | 7.490 | 7.490 | 19,323 | +0.13(+1.77%) |
Oct 26, 2018 | 7.370 | 7.700 | 7.340 | 7.360 | 36,000 | -0.24(-3.16%) |
Oct 25, 2018 | 7.533 | 7.600 | 7.500 | 7.600 | 12,289 | -0.27(-3.43%) |
Oct 24, 2018 | 7.790 | 7.870 | 7.750 | 7.870 | 12,560 | +0.03(+0.40%) |
Oct 23, 2018 | 7.777 | 7.839 | 7.760 | 7.839 | 22,779 | -0.36(-4.34%) |
Oct 22, 2018 | 7.990 | 8.290 | 7.990 | 8.195 | 101,363 | +0.39(+4.93%) |
Oct 19, 2018 | 7.830 | 7.850 | 7.810 | 7.810 | 33,400 | +0.06(+0.77%) |
Oct 18, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 51,723 | -0.01(-0.13%) |
Oct 17, 2018 | 7.870 | 7.870 | 7.760 | 7.760 | 987 | -0.05(-0.64%) |
Oct 16, 2018 | 7.990 | 7.990 | 7.780 | 7.810 | 376,539 | -0.29(-3.58%) |
Oct 15, 2018 | 7.905 | 8.100 | 7.900 | 8.100 | 22,016 | -0.04(-0.49%) |
Oct 12, 2018 | 8.117 | 8.200 | 7.810 | 8.140 | 32,100 | +0.39(+5.03%) |
Oct 11, 2018 | 7.950 | 7.950 | 7.750 | 7.750 | 18,611 | -0.20(-2.52%) |
Oct 10, 2018 | 8.050 | 8.050 | 7.950 | 7.950 | 12,453 | -0.07(-0.87%) |
Oct 09, 2018 | 7.950 | 8.020 | 7.950 | 8.020 | 99,065 | -0.18(-2.20%) |
Oct 08, 2018 | 8.012 | 8.200 | 7.950 | 8.200 | 29,577 | +0.17(+2.12%) |
Oct 05, 2018 | 8.070 | 8.200 | 8.030 | 8.030 | 21,700 | +0.02(+0.25%) |
Oct 04, 2018 | 8.204 | 8.230 | 8.010 | 8.010 | 16,494 | -0.32(-3.84%) |
Oct 03, 2018 | 8.330 | 8.510 | 8.330 | 8.330 | 42,593 | -0.22(-2.57%) |
Oct 02, 2018 | 8.730 | 8.730 | 8.470 | 8.550 | 13,680 | -0.40(-4.47%) |
Oct 01, 2018 | 8.830 | 8.950 | 8.790 | 8.950 | 6,718 | +0.00(+0.00%) |
Sep 28, 2018 | 8.908 | 8.950 | 8.780 | 8.950 | 28,300 | +0.16(+1.82%) |
Sep 27, 2018 | 8.790 | 8.850 | 8.750 | 8.790 | 33,839 | +0.14(+1.62%) |
Sep 26, 2018 | 8.658 | 8.800 | 8.650 | 8.650 | 41,226 | +0.01(+0.12%) |
Sep 25, 2018 | 8.655 | 8.720 | 8.460 | 8.640 | 7,892 | +0.08(+0.93%) |
Sep 24, 2018 | 8.430 | 8.680 | 8.430 | 8.560 | 6,495 | -0.06(-0.70%) |
Sep 21, 2018 | 8.750 | 8.750 | 8.620 | 8.620 | 19,600 | +0.34(+4.11%) |
Sep 20, 2018 | 8.530 | 8.530 | 8.280 | 8.280 | 10,950 | +0.01(+0.12%) |
Sep 19, 2018 | 8.510 | 8.510 | 8.270 | 8.270 | 21,719 | -0.05(-0.60%) |
Sep 18, 2018 | 8.430 | 8.430 | 8.320 | 8.320 | 20,831 | +0.18(+2.21%) |
Sep 17, 2018 | 8.140 | 8.250 | 8.100 | 8.140 | 18,508 | -0.11(-1.33%) |
Sep 14, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 6,300 | -0.05(-0.60%) |
Sep 13, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 11,353 | +0.36(+4.53%) |
Sep 12, 2018 | 7.930 | 8.150 | 7.930 | 7.940 | 13,662 | +0.15(+1.93%) |
Sep 11, 2018 | 7.950 | 7.950 | 7.790 | 7.790 | 27,145 | -0.19(-2.38%) |
Sep 10, 2018 | 7.960 | 8.020 | 7.790 | 7.980 | 14,208 | -0.04(-0.50%) |
Sep 07, 2018 | 8.200 | 8.200 | 8.020 | 8.020 | 13,500 | -0.31(-3.72%) |
Sep 06, 2018 | 8.330 | 8.330 | 8.330 | 8.330 | 9,744 | -0.12(-1.42%) |
Sep 05, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 9,689 | -0.02(-0.24%) |
Sep 04, 2018 | 8.490 | 8.780 | 8.470 | 8.470 | 8,932 | +0.00(+0.00%) |
Aug 31, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.02(-0.24%) | |
Aug 30, 2018 | 8.760 | 8.760 | 8.480 | 8.490 | 15,208 | -0.14(-1.67%) |
Aug 29, 2018 | 8.715 | 8.760 | 8.580 | 8.634 | 19,444 | +0.11(+1.27%) |
Aug 28, 2018 | 8.672 | 8.750 | 8.420 | 8.526 | 38,829 | -0.21(-2.45%) |
Aug 27, 2018 | 8.740 | 8.740 | 8.440 | 8.740 | 11,099 | +0.20(+2.34%) |
Aug 24, 2018 | 8.360 | 8.540 | 8.360 | 8.540 | 28,200 | +0.00(+0.00%) |
Aug 23, 2018 | 8.770 | 8.770 | 8.540 | 8.540 | 13,486 | -0.32(-3.61%) |
Aug 22, 2018 | 8.860 | 8.860 | 8.680 | 8.860 | 41,811 | +0.05(+0.57%) |
Aug 21, 2018 | 8.800 | 8.810 | 8.770 | 8.810 | 20,182 | +0.19(+2.20%) |
Aug 20, 2018 | 8.620 | 8.620 | 8.620 | 8.620 | 13,721 | +0.14(+1.60%) |
Aug 17, 2018 | 8.720 | 8.720 | 8.343 | 8.484 | 18,800 | +0.18(+2.22%) |
Aug 16, 2018 | 8.250 | 8.510 | 8.250 | 8.300 | 40,907 | -0.26(-3.04%) |
Aug 15, 2018 | 8.540 | 8.560 | 8.280 | 8.560 | 29,939 | -0.21(-2.39%) |
Aug 14, 2018 | 8.500 | 8.770 | 8.500 | 8.770 | 16,650 | +0.02(+0.23%) |
Aug 13, 2018 | 8.610 | 8.750 | 8.590 | 8.750 | 53,979 | +0.09(+1.04%) |
Aug 10, 2018 | 8.890 | 8.890 | 8.660 | 8.660 | 12,300 | -0.14(-1.59%) |
Aug 09, 2018 | 9.010 | 9.010 | 8.800 | 8.800 | 27,045 | +0.02(+0.23%) |
Aug 08, 2018 | 8.780 | 8.780 | 8.780 | 8.780 | 23,726 | +0.09(+1.04%) |
Aug 07, 2018 | 8.700 | 8.700 | 8.670 | 8.690 | 14,372 | +0.11(+1.29%) |
Aug 06, 2018 | 8.670 | 8.670 | 8.579 | 8.579 | 86,297 | +0.21(+2.50%) |
Aug 03, 2018 | 8.540 | 8.540 | 8.370 | 8.370 | 24,800 | -0.07(-0.83%) |
Aug 02, 2018 | 8.250 | 8.540 | 8.250 | 8.440 | 18,816 | -0.25(-2.88%) |
Aug 01, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 10,345 | +0.02(+0.20%) |
Jul 31, 2018 | 8.820 | 8.820 | 8.610 | 8.673 | 20,194 | +0.01(+0.12%) |
Jul 30, 2018 | 8.610 | 8.820 | 8.610 | 8.662 | 296,536 | -0.09(-1.00%) |
Jul 27, 2018 | 8.773 | 8.820 | 8.750 | 8.750 | 29,700 | +0.05(+0.57%) |
Jul 26, 2018 | 8.705 | 8.810 | 8.590 | 8.700 | 17,898 | -0.02(-0.28%) |
Jul 25, 2018 | 8.900 | 8.900 | 8.724 | 8.724 | 11,250 | -0.26(-2.85%) |
Jul 24, 2018 | 8.815 | 8.980 | 8.760 | 8.980 | 10,504 | +0.33(+3.82%) |
Jul 23, 2018 | 8.720 | 8.790 | 8.623 | 8.650 | 15,967 | +0.06(+0.75%) |
Jul 20, 2018 | 8.460 | 8.740 | 8.460 | 8.586 | 6,974 | -0.13(-1.54%) |
Jul 19, 2018 | 8.544 | 8.720 | 8.544 | 8.720 | 25,829 | -0.02(-0.23%) |
Jul 18, 2018 | 8.470 | 8.740 | 8.470 | 8.740 | 13,992 | +0.13(+1.51%) |
Jul 17, 2018 | 8.780 | 8.780 | 8.610 | 8.610 | 13,107 | -0.23(-2.60%) |
Jul 16, 2018 | 8.840 | 8.840 | 8.840 | 8.840 | 26,110 | +0.14(+1.61%) |
Jul 13, 2018 | 8.780 | 8.780 | 8.620 | 8.700 | 16,296 | +0.07(+0.81%) |
Jul 12, 2018 | 8.790 | 8.790 | 8.630 | 8.630 | 10,315 | +0.08(+0.91%) |
Jul 11, 2018 | 8.645 | 8.690 | 8.540 | 8.553 | 25,799 | -0.07(-0.84%) |
Jul 10, 2018 | 8.770 | 8.770 | 8.550 | 8.625 | 40,632 | -0.18(-1.99%) |
Jul 09, 2018 | 8.630 | 8.800 | 8.630 | 8.800 | 24,017 | +0.23(+2.68%) |
Jul 06, 2018 | 8.500 | 8.710 | 8.500 | 8.570 | 256,598 | +0.20(+2.39%) |
Jul 05, 2018 | 8.390 | 8.680 | 8.370 | 8.370 | 14,373 | -0.05(-0.59%) |
Jul 03, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.35(-3.99%) | |
Jul 02, 2018 | 8.567 | 8.770 | 8.567 | 8.770 | 3,406 | +0.14(+1.62%) |
Jun 29, 2018 | 8.900 | 8.900 | 8.630 | 8.630 | 219,892 | +0.02(+0.23%) |
Jun 28, 2018 | 8.800 | 8.830 | 8.520 | 8.610 | 29,963 | +0.27(+3.24%) |
Jun 27, 2018 | 8.610 | 8.610 | 8.330 | 8.340 | 25,451 | -0.17(-2.00%) |
Jun 26, 2018 | 8.500 | 8.730 | 8.500 | 8.510 | 25,543 | -0.05(-0.64%) |
Jun 25, 2018 | 8.500 | 8.710 | 8.500 | 8.565 | 19,243 | -0.09(-0.98%) |
Jun 22, 2018 | 8.935 | 8.935 | 8.650 | 8.650 | 108,047 | +0.09(+0.99%) |
Jun 21, 2018 | 8.760 | 8.760 | 8.565 | 8.565 | 10,694 | -0.18(-2.00%) |
Jun 20, 2018 | 8.616 | 8.900 | 8.616 | 8.740 | 39,683 | +0.04(+0.46%) |
Jun 19, 2018 | 8.650 | 8.700 | 8.500 | 8.700 | 28,366 | -0.24(-2.68%) |
Jun 18, 2018 | 9.010 | 9.010 | 8.710 | 8.940 | 21,680 | -0.06(-0.67%) |
Jun 15, 2018 | 9.000 | 9.000 | 9.000 | 16,779 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.080 | 9.080 | 9.000 | 9.000 | 15,007 | -0.06(-0.66%) |
Jun 13, 2018 | 9.090 | 9.230 | 9.060 | 9.060 | 80,852 | -0.11(-1.23%) |
Jun 12, 2018 | 9.030 | 9.220 | 9.030 | 9.172 | 53,600 | +0.02(+0.25%) |
Jun 11, 2018 | 9.312 | 9.390 | 9.150 | 9.150 | 24,749 | -0.14(-1.51%) |
Jun 08, 2018 | 9.000 | 9.290 | 9.000 | 9.290 | 16,120 | +0.03(+0.32%) |
Jun 07, 2018 | 9.310 | 9.457 | 9.260 | 9.260 | 17,312 | -0.17(-1.80%) |
Jun 06, 2018 | 9.430 | 9.430 | 9.430 | 9.430 | 17,759 | +0.13(+1.40%) |
Jun 05, 2018 | 9.070 | 9.300 | 9.070 | 9.300 | 15,890 | +0.19(+2.09%) |
Jun 04, 2018 | 9.170 | 9.290 | 9.110 | 9.110 | 86,271 | -0.09(-0.98%) |
Jun 01, 2018 | 9.158 | 9.220 | 9.020 | 9.200 | 85,171 | +0.02(+0.22%) |
May 31, 2018 | 9.020 | 9.180 | 9.020 | 9.180 | 31,639 | +0.08(+0.88%) |
May 30, 2018 | 8.900 | 9.100 | 8.900 | 9.100 | 37,083 | +0.22(+2.48%) |
May 29, 2018 | 8.890 | 8.995 | 8.880 | 8.880 | 37,924 | -0.12(-1.33%) |
May 25, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.11(+1.24%) | |
May 24, 2018 | 9.080 | 9.080 | 8.890 | 8.890 | 12,754 | -0.04(-0.45%) |
May 23, 2018 | 9.080 | 9.080 | 8.930 | 8.930 | 30,409 | -0.64(-6.69%) |
May 22, 2018 | 9.522 | 9.570 | 9.522 | 9.570 | 3,550 | +0.23(+2.46%) |
May 21, 2018 | 9.529 | 9.570 | 9.230 | 9.340 | 25,053 | +0.28(+3.09%) |
May 18, 2018 | 9.072 | 9.320 | 9.050 | 9.060 | 13,481 | -0.17(-1.85%) |
May 17, 2018 | 9.300 | 9.300 | 9.060 | 9.231 | 9,547 | -0.14(-1.48%) |
May 16, 2018 | 9.197 | 9.370 | 9.150 | 9.370 | 12,579 | -0.01(-0.11%) |
May 15, 2018 | 9.196 | 9.380 | 9.150 | 9.380 | 10,653 | -0.12(-1.29%) |
May 14, 2018 | 9.463 | 9.510 | 9.463 | 9.503 | 13,734 | +0.11(+1.20%) |
May 11, 2018 | 9.290 | 9.390 | 9.190 | 9.390 | 36,455 | +0.20(+2.20%) |
May 10, 2018 | 9.055 | 9.188 | 8.990 | 9.188 | 108,476 | +0.27(+3.06%) |
May 09, 2018 | 8.950 | 8.950 | 8.810 | 8.915 | 16,788 | +0.01(+0.17%) |
May 08, 2018 | 8.960 | 8.960 | 8.750 | 8.900 | 13,973 | +0.12(+1.37%) |
May 07, 2018 | 8.646 | 8.780 | 8.646 | 8.780 | 21,481 | +0.19(+2.21%) |
May 04, 2018 | 8.900 | 8.900 | 8.590 | 8.590 | 9,199 | -0.26(-2.92%) |
May 03, 2018 | 8.900 | 8.920 | 8.640 | 8.848 | 23,956 | +0.10(+1.12%) |
May 02, 2018 | 8.814 | 8.990 | 8.750 | 8.750 | 76,047 | -0.33(-3.63%) |
May 01, 2018 | 8.860 | 9.080 | 8.820 | 9.080 | 6,307 | +0.19(+2.14%) |
Apr 30, 2018 | 8.860 | 8.990 | 8.860 | 8.890 | 12,921 | -0.01(-0.11%) |
Apr 27, 2018 | 8.848 | 8.900 | 8.848 | 8.900 | 16,304 | +0.25(+2.93%) |
Apr 26, 2018 | 8.760 | 8.800 | 8.630 | 8.647 | 13,424 | -0.01(-0.15%) |
Apr 25, 2018 | 8.840 | 8.840 | 8.660 | 8.660 | 19,636 | +0.04(+0.46%) |
Apr 24, 2018 | 8.940 | 8.940 | 8.620 | 8.620 | 19,400 | +0.00(+0.00%) |
Apr 23, 2018 | 8.670 | 8.820 | 8.620 | 8.620 | 10,866 | -0.18(-2.05%) |
Apr 20, 2018 | 8.770 | 8.810 | 8.560 | 8.800 | 12,520 | -0.11(-1.23%) |
Apr 19, 2018 | 8.678 | 8.910 | 8.678 | 8.910 | 16,361 | +0.18(+2.06%) |
Apr 18, 2018 | 8.810 | 8.910 | 8.730 | 8.730 | 258,322 | +0.18(+2.11%) |
Apr 17, 2018 | 8.470 | 8.770 | 8.470 | 8.550 | 10,460 | +0.04(+0.47%) |
Apr 16, 2018 | 8.760 | 8.760 | 8.510 | 8.510 | 17,866 | -0.35(-3.95%) |
Apr 13, 2018 | 9.130 | 9.130 | 8.860 | 8.860 | 39,407 | -0.07(-0.78%) |
Apr 12, 2018 | 9.005 | 9.140 | 8.930 | 8.930 | 22,151 | -0.12(-1.33%) |
Apr 11, 2018 | 9.180 | 9.180 | 9.050 | 9.050 | 9,268 | +0.48(+5.60%) |
Apr 10, 2018 | 8.668 | 8.870 | 8.570 | 8.570 | 12,939 | +0.00(+0.00%) |
Apr 09, 2018 | 8.510 | 8.790 | 8.510 | 8.570 | 18,495 | -0.07(-0.80%) |
Apr 06, 2018 | 8.550 | 8.639 | 8.450 | 8.639 | 36,437 | +0.22(+2.60%) |
Apr 05, 2018 | 8.340 | 8.720 | 8.340 | 8.420 | 2,275 | -0.08(-0.94%) |
Apr 04, 2018 | 8.550 | 8.630 | 8.330 | 8.500 | 8,692 | +0.02(+0.24%) |
Apr 03, 2018 | 8.480 | 8.770 | 8.480 | 8.480 | 41,125 | +0.23(+2.79%) |
Apr 02, 2018 | 8.530 | 8.530 | 8.250 | 8.250 | 2,081 | -0.23(-2.71%) |
Mar 29, 2018 | 8.480 | 8.480 | 8.480 | 0 | +0.16(+1.92%) | |
Mar 28, 2018 | 8.180 | 8.530 | 8.180 | 8.320 | 14,993 | -0.17(-2.00%) |
Mar 27, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 10,096 | -0.04(-0.47%) |
Mar 26, 2018 | 8.510 | 8.740 | 8.490 | 8.530 | 15,026 | +0.01(+0.12%) |
Mar 23, 2018 | 8.520 | 8.520 | 8.370 | 8.520 | 18,358 | +0.09(+1.07%) |
Mar 22, 2018 | 8.560 | 8.560 | 8.430 | 8.430 | 8,681 | -0.12(-1.40%) |
Mar 21, 2018 | 8.760 | 8.780 | 8.550 | 8.550 | 22,042 | -0.15(-1.72%) |
Mar 20, 2018 | 8.890 | 8.890 | 8.640 | 8.700 | 20,302 | +0.20(+2.35%) |
Mar 19, 2018 | 8.700 | 8.700 | 8.500 | 8.500 | 4,662 | -0.04(-0.47%) |
Mar 16, 2018 | 8.640 | 8.640 | 8.540 | 8.540 | 34,652 | -0.02(-0.23%) |
Mar 15, 2018 | 8.680 | 8.680 | 8.560 | 8.560 | 20,962 | +0.13(+1.54%) |
Mar 14, 2018 | 8.545 | 8.660 | 8.430 | 8.430 | 9,119 | -0.09(-1.08%) |
Mar 13, 2018 | 8.500 | 8.720 | 8.500 | 8.522 | 23,809 | -0.17(-1.93%) |
Mar 12, 2018 | 8.550 | 8.690 | 8.550 | 8.690 | 49,860 | +0.16(+1.88%) |
Mar 09, 2018 | 8.400 | 8.530 | 8.400 | 8.530 | 8,934 | +0.17(+2.03%) |
Mar 08, 2018 | 8.190 | 8.360 | 8.190 | 8.360 | 5,785 | +0.34(+4.29%) |
Mar 07, 2018 | 8.160 | 8.390 | 8.016 | 14,458 | -0.37(-4.46%) | |
Mar 06, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 17,948 | +0.27(+3.33%) |
Mar 05, 2018 | 8.054 | 8.120 | 7.960 | 8.120 | 13,451 | -0.06(-0.76%) |
Mar 02, 2018 | 8.250 | 8.250 | 8.182 | 8.182 | 108,489 | -0.11(-1.30%) |