Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.146 | 9.202 | 9.146 | 9.174 | 75,855 | +0.04(+0.41%) |
Mar 28, 2019 | 9.089 | 9.136 | 9.061 | 9.136 | 67,620 | +0.11(+1.25%) |
Mar 27, 2019 | 9.061 | 9.108 | 9.005 | 9.023 | 379,103 | -0.08(-0.93%) |
Mar 26, 2019 | 9.117 | 9.117 | 9.052 | 9.108 | 317,923 | +0.07(+0.73%) |
Mar 25, 2019 | 9.042 | 9.070 | 8.967 | 9.042 | 99,041 | -0.02(-0.21%) |
Mar 22, 2019 | 9.221 | 9.221 | 9.033 | 9.061 | 123,943 | -0.18(-1.93%) |
Mar 21, 2019 | 9.287 | 9.296 | 9.211 | 9.240 | 119,658 | -0.11(-1.21%) |
Mar 20, 2019 | 9.296 | 9.371 | 9.249 | 9.352 | 351,158 | +0.07(+0.71%) |
Mar 19, 2019 | 9.315 | 9.362 | 9.287 | 9.287 | 153,156 | -0.05(-0.50%) |
Mar 18, 2019 | 9.287 | 9.334 | 9.258 | 9.334 | 78,047 | +0.09(+1.02%) |
Mar 15, 2019 | 9.268 | 9.268 | 9.202 | 9.240 | 77,557 | +0.00(+0.00%) |
Mar 14, 2019 | 9.240 | 9.249 | 9.202 | 9.240 | 85,147 | -0.05(-0.51%) |
Mar 13, 2019 | 9.211 | 9.296 | 9.211 | 9.287 | 129,342 | +0.08(+0.82%) |
Mar 12, 2019 | 9.146 | 9.230 | 9.146 | 9.211 | 140,671 | +0.08(+0.82%) |
Mar 11, 2019 | 8.986 | 9.136 | 8.986 | 9.136 | 247,525 | +0.21(+2.32%) |
Mar 08, 2019 | 8.873 | 8.929 | 8.835 | 8.929 | 63,514 | -0.01(-0.11%) |
Mar 07, 2019 | 9.023 | 9.047 | 8.929 | 8.939 | 407,018 | -0.13(-1.45%) |
Mar 06, 2019 | 9.136 | 9.160 | 9.043 | 9.070 | 93,067 | -0.12(-1.33%) |
Mar 05, 2019 | 9.183 | 9.211 | 9.155 | 9.193 | 158,186 | +0.07(+0.72%) |
Mar 04, 2019 | 9.164 | 9.202 | 9.108 | 9.127 | 123,332 | +0.02(+0.21%) |
Mar 01, 2019 | 9.164 | 9.164 | 9.070 | 9.108 | 353,211 | -0.01(-0.10%) |
Feb 28, 2019 | 9.155 | 9.163 | 9.089 | 9.117 | 564,689 | -0.06(-0.61%) |
Feb 27, 2019 | 9.174 | 9.174 | 9.066 | 9.174 | 437,931 | -0.07(-0.71%) |
Feb 26, 2019 | 9.202 | 9.249 | 9.183 | 9.240 | 209,670 | +0.02(+0.20%) |
Feb 25, 2019 | 9.324 | 9.324 | 9.202 | 9.221 | 129,585 | +0.04(+0.41%) |
Feb 22, 2019 | 9.146 | 9.202 | 9.108 | 9.183 | 106,282 | +0.08(+0.93%) |
Feb 21, 2019 | 9.089 | 9.099 | 9.052 | 9.099 | 168,858 | +0.06(+0.62%) |
Feb 20, 2019 | 9.061 | 9.099 | 9.023 | 9.042 | 128,638 | -0.05(-0.52%) |
Feb 19, 2019 | 8.986 | 9.099 | 8.986 | 9.089 | 61,905 | +0.07(+0.73%) |
Feb 15, 2019 | 9.080 | 9.080 | 9.014 | 9.023 | 78,621 | -0.04(-0.41%) |
Feb 14, 2019 | 8.986 | 9.080 | 8.976 | 9.061 | 90,567 | +0.08(+0.94%) |
Feb 13, 2019 | 8.995 | 8.995 | 8.948 | 8.976 | 45,721 | +0.01(+0.10%) |
Feb 12, 2019 | 8.986 | 8.986 | 8.948 | 8.967 | 91,859 | +0.08(+0.85%) |
Feb 11, 2019 | 8.864 | 8.892 | 8.835 | 8.892 | 74,225 | +0.08(+0.85%) |
Feb 08, 2019 | 8.770 | 8.835 | 8.770 | 8.817 | 78,621 | -0.02(-0.21%) |
Feb 07, 2019 | 8.920 | 8.920 | 8.789 | 8.835 | 109,576 | -0.09(-1.05%) |
Feb 06, 2019 | 8.929 | 9.005 | 8.929 | 8.929 | 64,537 | -0.06(-0.63%) |
Feb 05, 2019 | 8.939 | 8.986 | 8.929 | 8.986 | 196,443 | +0.07(+0.74%) |
Feb 04, 2019 | 8.920 | 8.929 | 8.854 | 8.920 | 90,410 | -0.01(-0.11%) |
Feb 01, 2019 | 8.986 | 8.986 | 8.882 | 8.929 | 142,667 | +0.01(+0.11%) |
Jan 31, 2019 | 8.835 | 8.920 | 8.798 | 8.920 | 583,618 | +0.16(+1.82%) |
Jan 30, 2019 | 8.723 | 8.817 | 8.694 | 8.760 | 57,375 | +0.06(+0.65%) |
Jan 29, 2019 | 8.657 | 8.713 | 8.657 | 8.704 | 157,634 | +0.09(+1.04%) |
Jan 28, 2019 | 8.648 | 8.648 | 8.582 | 8.615 | 95,099 | -0.04(-0.43%) |
Jan 25, 2019 | 8.657 | 8.694 | 8.619 | 8.652 | 106,601 | +0.05(+0.60%) |
Jan 24, 2019 | 8.460 | 8.601 | 8.450 | 8.601 | 97,470 | +0.19(+2.23%) |
Jan 23, 2019 | 8.403 | 8.422 | 8.356 | 8.413 | 98,338 | +0.10(+1.24%) |
Jan 22, 2019 | 8.431 | 8.441 | 8.309 | 8.309 | 94,406 | -0.10(-1.23%) |
Jan 18, 2019 | 8.460 | 8.460 | 8.413 | 8.413 | 40,640 | -0.01(-0.11%) |
Jan 17, 2019 | 8.281 | 8.431 | 8.281 | 8.422 | 33,875 | +0.12(+1.47%) |
Jan 16, 2019 | 8.319 | 8.347 | 8.290 | 8.300 | 29,716 | +0.03(+0.34%) |
Jan 15, 2019 | 8.309 | 8.318 | 8.253 | 8.272 | 57,747 | -0.05(-0.57%) |
Jan 14, 2019 | 8.328 | 8.328 | 8.262 | 8.319 | 34,443 | -0.04(-0.45%) |
Jan 11, 2019 | 8.319 | 8.361 | 8.272 | 8.356 | 123,730 | +0.05(+0.57%) |
Jan 10, 2019 | 8.243 | 8.319 | 8.225 | 8.309 | 51,881 | +0.09(+1.14%) |
Jan 09, 2019 | 8.196 | 8.225 | 8.159 | 8.215 | 44,685 | +0.07(+0.81%) |
Jan 08, 2019 | 8.131 | 8.149 | 8.037 | 8.149 | 64,974 | +0.09(+1.17%) |
Jan 07, 2019 | 7.999 | 8.074 | 7.990 | 8.055 | 110,026 | +0.07(+0.82%) |
Jan 04, 2019 | 7.849 | 7.990 | 7.820 | 7.990 | 37,236 | +0.23(+3.03%) |
Jan 03, 2019 | 7.802 | 7.820 | 7.736 | 7.755 | 64,669 | -0.07(-0.84%) |
Jan 02, 2019 | 7.764 | 7.877 | 7.717 | 7.820 | 67,578 | +0.06(+0.73%) |
Dec 31, 2018 | 7.849 | 7.849 | 7.717 | 7.764 | 312,358 | +0.03(+0.36%) |
Dec 28, 2018 | 7.773 | 7.830 | 7.708 | 7.736 | 88,302 | +0.02(+0.24%) |
Dec 27, 2018 | 7.670 | 7.745 | 7.560 | 7.717 | 97,716 | -0.04(-0.48%) |
Dec 26, 2018 | 7.501 | 7.755 | 7.473 | 7.755 | 376,441 | +0.23(+3.00%) |
Dec 24, 2018 | 7.661 | 7.661 | 7.520 | 7.529 | 77,132 | -0.02(-0.25%) |
Dec 21, 2018 | 7.708 | 7.755 | 7.548 | 7.548 | 101,175 | -0.17(-2.19%) |
Dec 20, 2018 | 7.811 | 7.886 | 7.671 | 7.717 | 115,442 | -0.08(-1.08%) |
Dec 19, 2018 | 7.924 | 7.990 | 7.765 | 7.801 | 97,036 | -0.09(-1.20%) |
Dec 18, 2018 | 8.027 | 8.037 | 7.877 | 7.896 | 251,393 | -0.04(-0.53%) |
Dec 17, 2018 | 8.133 | 8.133 | 7.919 | 7.938 | 69,381 | -0.19(-2.40%) |
Dec 14, 2018 | 8.170 | 8.179 | 8.095 | 8.133 | 55,365 | +0.01(+0.11%) |
Dec 13, 2018 | 8.272 | 8.272 | 8.123 | 8.123 | 58,865 | -0.10(-1.24%) |
Dec 12, 2018 | 8.300 | 8.300 | 8.123 | 8.225 | 73,254 | +0.12(+1.49%) |
Dec 11, 2018 | 8.198 | 8.198 | 8.058 | 8.105 | 45,215 | +0.00(+0.06%) |
Dec 10, 2018 | 8.049 | 8.114 | 7.984 | 8.100 | 94,314 | +0.00(+0.06%) |
Dec 07, 2018 | 8.272 | 8.300 | 8.095 | 8.095 | 51,918 | -0.19(-2.35%) |
Dec 06, 2018 | 8.170 | 8.290 | 8.089 | 8.290 | 378,775 | -0.04(-0.45%) |
Dec 04, 2018 | 8.458 | 8.458 | 8.290 | 8.328 | 184,729 | -0.11(-1.32%) |
Dec 03, 2018 | 8.430 | 8.448 | 8.365 | 8.439 | 131,823 | +0.09(+1.11%) |
Nov 30, 2018 | 8.300 | 8.355 | 8.281 | 8.346 | 260,991 | -0.01(-0.11%) |
Nov 29, 2018 | 8.374 | 8.374 | 8.290 | 8.355 | 35,538 | -0.03(-0.33%) |
Nov 28, 2018 | 8.263 | 8.383 | 8.244 | 8.383 | 68,257 | +0.17(+2.03%) |
Nov 27, 2018 | 8.077 | 8.216 | 8.077 | 8.216 | 64,981 | +0.14(+1.72%) |
Nov 26, 2018 | 8.049 | 8.123 | 8.049 | 8.077 | 81,950 | +0.06(+0.69%) |
Nov 23, 2018 | 7.984 | 8.031 | 7.956 | 8.021 | 16,695 | -0.01(-0.12%) |
Nov 21, 2018 | 8.031 | 8.031 | 8.031 | 0 | +0.15(+1.88%) | |
Nov 20, 2018 | 7.938 | 7.947 | 7.853 | 7.882 | 41,710 | -0.13(-1.62%) |
Nov 19, 2018 | 8.095 | 8.095 | 7.993 | 8.012 | 134,658 | -0.08(-1.03%) |
Nov 16, 2018 | 8.021 | 8.114 | 8.003 | 8.095 | 80,893 | +0.06(+0.69%) |
Nov 15, 2018 | 7.956 | 8.077 | 7.919 | 8.040 | 62,818 | +0.06(+0.70%) |
Nov 14, 2018 | 8.040 | 8.075 | 7.954 | 7.984 | 25,542 | -0.02(-0.23%) |
Nov 13, 2018 | 8.012 | 8.058 | 7.982 | 8.003 | 38,436 | +0.00(+0.00%) |
Nov 12, 2018 | 8.049 | 8.084 | 7.993 | 8.003 | 62,907 | -0.03(-0.35%) |
Nov 09, 2018 | 8.077 | 8.077 | 7.984 | 8.031 | 91,664 | -0.07(-0.92%) |
Nov 08, 2018 | 8.160 | 8.216 | 8.077 | 8.105 | 54,643 | -0.06(-0.68%) |
Nov 07, 2018 | 8.077 | 8.160 | 8.049 | 8.160 | 72,437 | +0.22(+2.81%) |
Nov 06, 2018 | 7.901 | 7.947 | 7.901 | 7.938 | 71,191 | +0.08(+1.06%) |
Nov 05, 2018 | 7.808 | 7.873 | 7.808 | 7.854 | 70,306 | +0.11(+1.44%) |
Nov 02, 2018 | 7.817 | 7.826 | 7.668 | 7.743 | 69,260 | +0.00(+0.00%) |
Nov 01, 2018 | 7.622 | 7.761 | 7.622 | 7.743 | 351,907 | +0.21(+2.84%) |
Oct 31, 2018 | 7.511 | 7.557 | 7.501 | 7.529 | 93,043 | +0.09(+1.19%) |
Oct 30, 2018 | 7.325 | 7.441 | 7.325 | 7.441 | 193,967 | +0.10(+1.33%) |
Oct 29, 2018 | 7.520 | 7.520 | 7.303 | 7.344 | 178,541 | -0.16(-2.10%) |
Oct 26, 2018 | 7.483 | 7.557 | 7.408 | 7.501 | 53,318 | -0.06(-0.74%) |
Oct 25, 2018 | 7.538 | 7.585 | 7.492 | 7.557 | 167,447 | +0.11(+1.50%) |
Oct 24, 2018 | 7.631 | 7.631 | 7.418 | 7.446 | 173,992 | -0.18(-2.31%) |
Oct 23, 2018 | 7.668 | 7.695 | 7.483 | 7.622 | 83,827 | -0.15(-1.91%) |
Oct 22, 2018 | 7.882 | 7.901 | 7.724 | 7.771 | 100,889 | +0.01(+0.12%) |
Oct 19, 2018 | 7.706 | 7.808 | 7.706 | 7.761 | 46,963 | +0.03(+0.36%) |
Oct 18, 2018 | 7.798 | 7.808 | 7.696 | 7.733 | 42,580 | -0.08(-1.07%) |
Oct 17, 2018 | 7.854 | 7.854 | 7.758 | 7.817 | 293,715 | -0.02(-0.24%) |
Oct 16, 2018 | 7.752 | 7.849 | 7.752 | 7.836 | 347,471 | +0.16(+2.06%) |
Oct 15, 2018 | 7.696 | 7.733 | 7.659 | 7.678 | 262,166 | -0.03(-0.36%) |
Oct 12, 2018 | 7.622 | 7.724 | 7.622 | 7.706 | 140,243 | +0.14(+1.84%) |
Oct 11, 2018 | 7.659 | 7.659 | 7.538 | 7.566 | 76,716 | -0.09(-1.21%) |
Oct 10, 2018 | 7.854 | 7.854 | 7.659 | 7.659 | 939,334 | -0.24(-3.06%) |
Oct 09, 2018 | 7.891 | 7.975 | 7.863 | 7.901 | 89,556 | +0.01(+0.12%) |
Oct 08, 2018 | 7.845 | 7.891 | 7.826 | 7.891 | 58,963 | +0.06(+0.82%) |
Oct 05, 2018 | 7.863 | 7.938 | 7.798 | 7.826 | 119,885 | -0.06(-0.71%) |
Oct 04, 2018 | 7.947 | 7.947 | 7.868 | 7.882 | 28,853 | -0.11(-1.39%) |
Oct 03, 2018 | 8.068 | 8.077 | 7.984 | 7.993 | 63,014 | -0.04(-0.46%) |
Oct 02, 2018 | 7.938 | 8.031 | 7.938 | 8.031 | 29,484 | +0.06(+0.82%) |
Oct 01, 2018 | 7.984 | 8.003 | 7.956 | 7.966 | 56,240 | -0.02(-0.23%) |
Sep 28, 2018 | 8.031 | 8.031 | 7.938 | 7.984 | 71,414 | +0.00(+0.00%) |
Sep 27, 2018 | 7.975 | 8.003 | 7.947 | 7.984 | 72,436 | -0.02(-0.23%) |
Sep 26, 2018 | 8.012 | 8.058 | 7.984 | 8.003 | 138,324 | +0.00(+0.00%) |
Sep 25, 2018 | 8.058 | 8.058 | 8.003 | 8.003 | 29,425 | -0.04(-0.46%) |
Sep 24, 2018 | 8.123 | 8.133 | 8.040 | 8.040 | 56,720 | -0.07(-0.92%) |
Sep 21, 2018 | 8.123 | 8.179 | 8.114 | 8.114 | 68,721 | +0.03(+0.34%) |
Sep 20, 2018 | 7.993 | 8.095 | 7.993 | 8.086 | 80,295 | +0.08(+1.04%) |
Sep 19, 2018 | 8.031 | 8.031 | 7.993 | 8.003 | 39,973 | +0.03(+0.35%) |
Sep 18, 2018 | 7.901 | 8.003 | 7.901 | 7.975 | 40,243 | +0.09(+1.18%) |
Sep 17, 2018 | 7.863 | 7.891 | 7.854 | 7.882 | 48,159 | +0.02(+0.24%) |
Sep 14, 2018 | 7.882 | 7.928 | 7.845 | 7.863 | 162,756 | -0.02(-0.24%) |
Sep 13, 2018 | 7.938 | 7.965 | 7.873 | 7.882 | 50,753 | -0.05(-0.59%) |
Sep 12, 2018 | 7.873 | 7.956 | 7.873 | 7.928 | 33,632 | +0.02(+0.23%) |
Sep 11, 2018 | 7.882 | 7.938 | 7.845 | 7.910 | 228,807 | +0.03(+0.35%) |
Sep 10, 2018 | 7.919 | 7.919 | 7.863 | 7.882 | 100,447 | +0.00(+0.00%) |
Sep 07, 2018 | 7.901 | 7.928 | 7.873 | 7.882 | 38,669 | -0.05(-0.59%) |
Sep 06, 2018 | 7.938 | 7.975 | 7.910 | 7.928 | 68,738 | +0.00(+0.00%) |
Sep 05, 2018 | 8.021 | 8.021 | 7.891 | 7.928 | 65,391 | -0.05(-0.58%) |
Sep 04, 2018 | 8.021 | 8.021 | 7.949 | 7.975 | 70,911 | -0.12(-1.49%) |
Aug 31, 2018 | 8.095 | 8.095 | 8.095 | 0 | +0.06(+0.81%) | |
Aug 30, 2018 | 8.077 | 8.077 | 8.031 | 8.031 | 47,008 | -0.12(-1.48%) |
Aug 29, 2018 | 8.105 | 8.179 | 8.105 | 8.151 | 56,618 | +0.05(+0.57%) |
Aug 28, 2018 | 8.133 | 8.160 | 8.095 | 8.105 | 74,366 | -0.04(-0.46%) |
Aug 27, 2018 | 8.068 | 8.170 | 8.068 | 8.142 | 93,379 | +0.07(+0.92%) |
Aug 24, 2018 | 8.068 | 8.105 | 8.031 | 8.068 | 49,979 | +0.08(+0.99%) |
Aug 23, 2018 | 8.021 | 8.077 | 7.984 | 7.989 | 78,677 | -0.11(-1.32%) |
Aug 22, 2018 | 8.133 | 8.133 | 8.086 | 8.095 | 63,795 | -0.02(-0.23%) |
Aug 21, 2018 | 8.086 | 8.179 | 8.086 | 8.114 | 42,376 | +0.08(+1.04%) |
Aug 20, 2018 | 7.975 | 8.040 | 7.966 | 8.031 | 74,222 | +0.11(+1.41%) |
Aug 17, 2018 | 7.854 | 7.938 | 7.836 | 7.919 | 233,201 | +0.05(+0.59%) |
Aug 16, 2018 | 7.854 | 7.882 | 7.836 | 7.873 | 62,770 | +0.09(+1.19%) |
Aug 15, 2018 | 7.826 | 7.826 | 7.707 | 7.780 | 118,837 | -0.12(-1.53%) |
Aug 14, 2018 | 8.040 | 8.040 | 7.882 | 7.901 | 167,367 | -0.13(-1.62%) |
Aug 13, 2018 | 8.114 | 8.142 | 8.031 | 8.031 | 88,625 | -0.08(-1.03%) |
Aug 10, 2018 | 8.179 | 8.179 | 8.114 | 8.114 | 65,059 | -0.16(-1.94%) |
Aug 09, 2018 | 8.263 | 8.309 | 8.253 | 8.275 | 59,847 | -0.01(-0.18%) |
Aug 08, 2018 | 8.300 | 8.300 | 8.263 | 8.290 | 40,571 | -0.00(-0.01%) |
Aug 07, 2018 | 8.346 | 8.355 | 8.281 | 8.290 | 55,981 | -0.01(-0.11%) |
Aug 06, 2018 | 8.263 | 8.309 | 8.253 | 8.300 | 60,461 | -0.03(-0.33%) |
Aug 03, 2018 | 8.374 | 8.374 | 8.309 | 8.328 | 72,599 | -0.05(-0.55%) |
Aug 02, 2018 | 8.365 | 8.411 | 8.290 | 8.374 | 53,147 | -0.04(-0.44%) |
Aug 01, 2018 | 8.411 | 8.448 | 8.393 | 8.411 | 94,497 | -0.05(-0.55%) |
Jul 31, 2018 | 8.458 | 8.504 | 8.439 | 8.458 | 38,868 | -0.01(-0.11%) |
Jul 30, 2018 | 8.448 | 8.467 | 8.411 | 8.467 | 72,791 | +0.02(+0.22%) |
Jul 27, 2018 | 8.476 | 8.495 | 8.430 | 8.448 | 47,501 | +0.02(+0.22%) |
Jul 26, 2018 | 8.476 | 8.504 | 8.430 | 8.430 | 52,893 | -0.11(-1.30%) |
Jul 25, 2018 | 8.420 | 8.541 | 8.402 | 8.541 | 37,247 | +0.14(+1.66%) |
Jul 24, 2018 | 8.355 | 8.439 | 8.318 | 8.402 | 57,030 | +0.10(+1.23%) |
Jul 23, 2018 | 8.337 | 8.355 | 8.300 | 8.300 | 64,577 | -0.01(-0.11%) |
Jul 20, 2018 | 8.290 | 8.346 | 8.264 | 8.309 | 38,054 | +0.05(+0.56%) |
Jul 19, 2018 | 8.225 | 8.281 | 8.216 | 8.263 | 99,755 | +0.00(+0.00%) |
Jul 18, 2018 | 8.244 | 8.272 | 8.207 | 8.263 | 46,564 | +0.02(+0.23%) |
Jul 17, 2018 | 8.198 | 8.263 | 8.198 | 8.244 | 49,673 | +0.00(+0.00%) |
Jul 16, 2018 | 8.244 | 8.256 | 8.225 | 8.244 | 66,836 | -0.04(-0.45%) |
Jul 13, 2018 | 8.281 | 8.299 | 8.207 | 8.281 | 34,048 | -0.05(-0.56%) |
Jul 12, 2018 | 8.281 | 8.328 | 8.278 | 8.328 | 54,140 | +0.10(+1.24%) |
Jul 11, 2018 | 8.281 | 8.310 | 8.216 | 8.225 | 45,698 | -0.10(-1.23%) |
Jul 10, 2018 | 8.328 | 8.355 | 8.290 | 8.328 | 60,442 | -0.02(-0.30%) |
Jul 09, 2018 | 8.355 | 8.355 | 8.300 | 8.352 | 67,757 | +0.11(+1.31%) |
Jul 06, 2018 | 8.142 | 8.263 | 8.142 | 8.244 | 42,961 | +0.08(+1.02%) |
Jul 05, 2018 | 8.151 | 8.170 | 8.077 | 8.160 | 42,954 | +0.02(+0.23%) |
Jul 03, 2018 | 8.142 | 8.142 | 8.142 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.049 | 8.105 | 8.003 | 8.105 | 135,566 | +0.00(+0.00%) |
Jun 29, 2018 | 8.114 | 8.123 | 8.095 | 8.105 | 42,161 | +0.06(+0.81%) |
Jun 28, 2018 | 7.993 | 8.049 | 7.966 | 8.040 | 50,541 | +0.00(+0.01%) |
Jun 27, 2018 | 8.179 | 8.187 | 8.031 | 8.039 | 99,280 | -0.15(-1.83%) |
Jun 26, 2018 | 8.207 | 8.207 | 8.133 | 8.188 | 161,369 | -0.07(-0.90%) |
Jun 25, 2018 | 8.290 | 8.300 | 8.186 | 8.263 | 67,200 | -0.05(-0.56%) |
Jun 22, 2018 | 8.318 | 8.337 | 8.304 | 8.309 | 78,782 | +0.06(+0.79%) |
Jun 21, 2018 | 8.309 | 8.309 | 8.235 | 8.244 | 55,902 | -0.06(-0.67%) |
Jun 20, 2018 | 8.309 | 8.311 | 8.263 | 8.300 | 134,375 | +0.00(+0.00%) |
Jun 19, 2018 | 8.272 | 8.309 | 8.226 | 8.300 | 104,070 | -0.04(-0.51%) |
Jun 18, 2018 | 8.324 | 8.379 | 8.288 | 8.342 | 198,798 | -0.05(-0.55%) |
Jun 15, 2018 | 8.416 | 8.333 | 8.388 | 93,748 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.434 | 8.451 | 8.407 | 8.416 | 60,404 | -0.02(-0.22%) |
Jun 13, 2018 | 8.462 | 8.462 | 8.407 | 8.434 | 45,085 | +0.00(+0.05%) |
Jun 12, 2018 | 8.425 | 8.480 | 8.425 | 8.429 | 84,998 | -0.00(-0.05%) |
Jun 11, 2018 | 8.425 | 8.471 | 8.416 | 8.434 | 153,791 | -0.05(-0.65%) |
Jun 08, 2018 | 8.361 | 8.489 | 8.342 | 8.489 | 142,007 | +0.06(+0.76%) |
Jun 07, 2018 | 8.471 | 8.489 | 8.370 | 8.425 | 138,055 | -0.08(-0.97%) |
Jun 06, 2018 | 8.526 | 8.534 | 8.471 | 8.507 | 135,491 | -0.01(-0.11%) |
Jun 05, 2018 | 8.626 | 8.626 | 8.507 | 8.516 | 83,682 | -0.13(-1.48%) |
Jun 04, 2018 | 8.773 | 8.773 | 8.636 | 8.645 | 176,798 | -0.20(-2.28%) |
Jun 01, 2018 | 8.938 | 8.947 | 8.846 | 8.846 | 110,450 | -0.05(-0.51%) |
May 31, 2018 | 8.938 | 8.947 | 8.855 | 8.892 | 252,754 | -0.04(-0.41%) |
May 30, 2018 | 8.810 | 8.929 | 8.800 | 8.929 | 111,014 | +0.15(+1.67%) |
May 29, 2018 | 8.855 | 8.883 | 8.745 | 8.782 | 141,957 | -0.14(-1.54%) |
May 25, 2018 | 8.919 | 8.919 | 8.919 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.093 | 9.158 | 9.002 | 9.029 | 80,239 | -0.11(-1.20%) |
May 23, 2018 | 9.158 | 9.185 | 9.093 | 9.139 | 94,901 | -0.04(-0.40%) |
May 22, 2018 | 9.231 | 9.231 | 9.158 | 9.176 | 137,497 | +0.03(+0.30%) |
May 21, 2018 | 9.148 | 9.203 | 9.121 | 9.148 | 96,547 | +0.11(+1.22%) |
May 18, 2018 | 9.075 | 9.075 | 9.026 | 9.038 | 80,645 | -0.07(-0.80%) |
May 17, 2018 | 9.148 | 9.158 | 9.084 | 9.112 | 72,233 | -0.03(-0.30%) |
May 16, 2018 | 9.121 | 9.158 | 9.112 | 9.139 | 238,733 | +0.03(+0.30%) |
May 15, 2018 | 9.130 | 9.148 | 9.066 | 9.112 | 122,344 | -0.03(-0.30%) |
May 14, 2018 | 9.148 | 9.194 | 9.121 | 9.139 | 134,086 | +0.05(+0.50%) |
May 11, 2018 | 9.176 | 9.203 | 9.089 | 9.093 | 147,094 | -0.07(-0.80%) |
May 10, 2018 | 9.029 | 9.203 | 8.974 | 9.167 | 114,406 | +0.16(+1.83%) |
May 09, 2018 | 8.984 | 9.002 | 8.911 | 9.002 | 106,831 | +0.08(+0.92%) |
May 08, 2018 | 9.020 | 9.020 | 8.901 | 8.919 | 48,607 | -0.11(-1.22%) |
May 07, 2018 | 9.020 | 9.066 | 9.020 | 9.029 | 93,340 | +0.05(+0.51%) |
May 04, 2018 | 8.956 | 9.018 | 8.921 | 8.984 | 69,535 | +0.02(+0.20%) |
May 03, 2018 | 9.002 | 9.002 | 8.886 | 8.965 | 46,188 | -0.02(-0.20%) |
May 02, 2018 | 9.066 | 9.066 | 8.956 | 8.984 | 95,974 | -0.05(-0.51%) |
May 01, 2018 | 9.029 | 9.029 | 8.910 | 9.029 | 107,023 | +0.01(+0.10%) |
Apr 30, 2018 | 9.112 | 9.130 | 8.994 | 9.020 | 270,714 | -0.05(-0.51%) |
Apr 27, 2018 | 9.057 | 9.084 | 9.034 | 9.066 | 84,136 | +0.16(+1.75%) |
Apr 26, 2018 | 8.883 | 8.918 | 8.837 | 8.910 | 49,764 | +0.11(+1.25%) |
Apr 25, 2018 | 8.810 | 8.814 | 8.754 | 8.800 | 50,138 | -0.03(-0.31%) |
Apr 24, 2018 | 8.910 | 8.938 | 8.791 | 8.828 | 108,644 | -0.06(-0.72%) |
Apr 23, 2018 | 8.965 | 8.974 | 8.855 | 8.892 | 110,265 | -0.07(-0.82%) |
Apr 20, 2018 | 9.020 | 9.020 | 8.929 | 8.965 | 71,436 | -0.04(-0.41%) |
Apr 19, 2018 | 9.011 | 9.043 | 8.956 | 9.002 | 83,426 | -0.01(-0.10%) |
Apr 18, 2018 | 8.929 | 9.020 | 8.929 | 9.011 | 86,624 | +0.08(+0.92%) |
Apr 17, 2018 | 8.864 | 8.929 | 8.837 | 8.929 | 55,592 | +0.06(+0.72%) |
Apr 16, 2018 | 8.929 | 8.929 | 8.837 | 8.864 | 181,314 | -0.05(-0.62%) |
Apr 13, 2018 | 8.974 | 8.985 | 8.883 | 8.919 | 277,847 | -0.08(-0.92%) |
Apr 12, 2018 | 8.984 | 9.011 | 8.971 | 9.002 | 104,341 | +0.04(+0.47%) |
Apr 11, 2018 | 8.956 | 8.984 | 8.910 | 8.960 | 59,852 | -0.02(-0.26%) |
Apr 10, 2018 | 8.956 | 9.027 | 8.956 | 8.984 | 75,313 | +0.05(+0.62%) |
Apr 09, 2018 | 8.929 | 8.974 | 8.865 | 8.929 | 107,081 | +0.12(+1.35%) |
Apr 06, 2018 | 8.892 | 8.956 | 8.800 | 8.810 | 120,615 | -0.12(-1.38%) |
Apr 05, 2018 | 8.883 | 8.947 | 8.883 | 8.933 | 357,643 | +0.06(+0.67%) |
Apr 04, 2018 | 8.700 | 8.874 | 8.700 | 8.874 | 59,176 | +0.08(+0.94%) |
Apr 03, 2018 | 8.727 | 8.800 | 8.700 | 8.791 | 1,359,635 | +0.20(+2.35%) |