Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.785 | 8.853 | 8.670 | 8.737 | 921,848 | -0.06(-0.66%) |
Apr 29, 2019 | 8.805 | 8.911 | 8.737 | 8.795 | 771,331 | -0.05(-0.55%) |
Apr 26, 2019 | 8.978 | 9.007 | 8.776 | 8.843 | 1,105,895 | -0.22(-2.45%) |
Apr 25, 2019 | 9.162 | 9.393 | 9.056 | 9.065 | 1,236,760 | -0.10(-1.05%) |
Apr 24, 2019 | 8.776 | 9.248 | 8.776 | 9.162 | 2,176,050 | +0.45(+5.20%) |
Apr 23, 2019 | 8.583 | 8.843 | 8.583 | 8.708 | 802,767 | +0.13(+1.46%) |
Apr 22, 2019 | 8.631 | 8.699 | 8.564 | 8.583 | 471,375 | -0.13(-1.44%) |
Apr 18, 2019 | 8.708 | 8.800 | 8.679 | 8.708 | 660,530 | +0.00(+0.00%) |
Apr 17, 2019 | 8.814 | 8.863 | 8.641 | 8.708 | 710,545 | +0.01(+0.11%) |
Apr 16, 2019 | 8.757 | 8.901 | 8.689 | 8.699 | 561,762 | -0.02(-0.22%) |
Apr 15, 2019 | 8.776 | 8.842 | 8.708 | 8.718 | 789,386 | -0.07(-0.77%) |
Apr 12, 2019 | 8.728 | 8.805 | 8.679 | 8.785 | 519,506 | +0.13(+1.45%) |
Apr 11, 2019 | 8.650 | 8.737 | 8.626 | 8.660 | 489,968 | +0.02(+0.22%) |
Apr 10, 2019 | 8.544 | 8.708 | 8.544 | 8.641 | 500,566 | +0.08(+0.90%) |
Apr 09, 2019 | 8.583 | 8.650 | 8.535 | 8.564 | 509,352 | -0.08(-0.89%) |
Apr 08, 2019 | 8.602 | 8.660 | 8.535 | 8.641 | 380,480 | +0.01(+0.11%) |
Apr 05, 2019 | 8.612 | 8.724 | 8.573 | 8.631 | 530,601 | +0.07(+0.79%) |
Apr 04, 2019 | 8.593 | 8.675 | 8.506 | 8.564 | 634,707 | +0.00(+0.00%) |
Apr 03, 2019 | 8.525 | 8.670 | 8.487 | 8.564 | 750,548 | +0.14(+1.60%) |
Apr 02, 2019 | 8.477 | 8.525 | 8.400 | 8.429 | 858,543 | -0.03(-0.34%) |
Apr 01, 2019 | 8.332 | 8.525 | 8.332 | 8.458 | 693,261 | +0.22(+2.69%) |
Mar 29, 2019 | 8.255 | 8.294 | 8.163 | 8.236 | 632,636 | +0.08(+0.95%) |
Mar 28, 2019 | 8.178 | 8.294 | 8.086 | 8.159 | 470,192 | -0.02(-0.24%) |
Mar 27, 2019 | 8.323 | 8.380 | 8.139 | 8.178 | 534,456 | -0.15(-1.85%) |
Mar 26, 2019 | 8.380 | 8.487 | 8.265 | 8.332 | 594,237 | +0.01(+0.12%) |
Mar 25, 2019 | 8.303 | 8.409 | 8.188 | 8.323 | 798,788 | -0.03(-0.35%) |
Mar 22, 2019 | 8.525 | 8.564 | 8.313 | 8.351 | 1,203,575 | -0.26(-3.02%) |
Mar 21, 2019 | 8.284 | 8.670 | 8.255 | 8.612 | 816,096 | +0.32(+3.84%) |
Mar 20, 2019 | 8.400 | 8.448 | 8.245 | 8.294 | 628,346 | -0.11(-1.26%) |
Mar 19, 2019 | 8.429 | 8.525 | 8.400 | 8.400 | 838,299 | +0.02(+0.23%) |
Mar 18, 2019 | 8.458 | 8.515 | 8.323 | 8.380 | 856,616 | -0.08(-0.91%) |
Mar 15, 2019 | 8.380 | 8.573 | 8.323 | 8.458 | 1,280,931 | +0.16(+1.98%) |
Mar 14, 2019 | 8.294 | 8.429 | 8.255 | 8.294 | 741,341 | +0.01(+0.12%) |
Mar 13, 2019 | 8.448 | 8.525 | 8.255 | 8.284 | 868,299 | -0.14(-1.60%) |
Mar 12, 2019 | 8.390 | 8.670 | 8.308 | 8.419 | 827,595 | +0.09(+1.04%) |
Mar 11, 2019 | 8.226 | 8.351 | 8.188 | 8.332 | 818,786 | +0.16(+2.01%) |
Mar 08, 2019 | 8.188 | 8.284 | 8.121 | 8.168 | 880,568 | -0.12(-1.40%) |
Mar 07, 2019 | 8.313 | 8.380 | 8.159 | 8.284 | 729,975 | -0.06(-0.69%) |
Mar 06, 2019 | 8.515 | 8.525 | 8.294 | 8.342 | 799,294 | -0.19(-2.26%) |
Mar 05, 2019 | 8.718 | 8.718 | 8.515 | 8.535 | 756,211 | -0.17(-1.99%) |
Mar 04, 2019 | 8.631 | 8.785 | 8.554 | 8.708 | 1,370,762 | +0.13(+1.46%) |
Mar 01, 2019 | 8.564 | 8.699 | 8.525 | 8.583 | 1,041,709 | +0.12(+1.37%) |
Feb 28, 2019 | 8.467 | 8.602 | 8.429 | 8.467 | 966,066 | -0.06(-0.68%) |
Feb 27, 2019 | 8.737 | 8.757 | 8.496 | 8.525 | 883,452 | -0.24(-2.75%) |
Feb 26, 2019 | 8.930 | 8.959 | 8.728 | 8.766 | 1,347,822 | -0.19(-2.15%) |
Feb 25, 2019 | 9.104 | 9.162 | 8.911 | 8.959 | 1,057,655 | -0.05(-0.54%) |
Feb 22, 2019 | 9.027 | 9.065 | 8.892 | 9.007 | 1,120,620 | +0.00(+0.00%) |
Feb 21, 2019 | 9.133 | 9.162 | 8.969 | 9.007 | 1,156,115 | -0.13(-1.37%) |
Feb 20, 2019 | 9.075 | 9.191 | 9.075 | 9.133 | 1,189,463 | +0.07(+0.74%) |
Feb 19, 2019 | 9.133 | 9.229 | 8.978 | 9.065 | 1,678,697 | -0.08(-0.84%) |
Feb 15, 2019 | 9.123 | 9.210 | 9.056 | 9.142 | 1,030,095 | +0.07(+0.74%) |
Feb 14, 2019 | 8.814 | 9.133 | 8.766 | 9.075 | 1,404,621 | +0.16(+1.84%) |
Feb 13, 2019 | 8.631 | 8.993 | 8.467 | 8.911 | 2,389,106 | +0.31(+3.59%) |
Feb 12, 2019 | 7.811 | 8.670 | 7.715 | 8.602 | 2,982,652 | +0.42(+5.19%) |
Feb 11, 2019 | 8.081 | 8.178 | 7.975 | 8.178 | 1,353,148 | +0.10(+1.19%) |
Feb 08, 2019 | 8.014 | 8.207 | 7.975 | 8.081 | 1,202,642 | -0.03(-0.36%) |
Feb 07, 2019 | 8.284 | 8.429 | 8.014 | 8.110 | 1,510,849 | -0.21(-2.55%) |
Feb 06, 2019 | 8.024 | 8.477 | 8.004 | 8.323 | 2,106,524 | +0.34(+4.23%) |
Feb 05, 2019 | 7.908 | 8.024 | 7.879 | 7.985 | 606,125 | +0.06(+0.73%) |
Feb 04, 2019 | 7.879 | 7.927 | 7.807 | 7.927 | 746,077 | +0.08(+0.98%) |
Feb 01, 2019 | 7.734 | 7.879 | 7.705 | 7.850 | 913,543 | +0.14(+1.75%) |
Jan 31, 2019 | 7.619 | 7.792 | 7.532 | 7.715 | 883,951 | +0.07(+0.88%) |
Jan 30, 2019 | 7.599 | 7.725 | 7.479 | 7.648 | 834,863 | +0.14(+1.93%) |
Jan 29, 2019 | 7.570 | 7.609 | 7.435 | 7.503 | 878,920 | -0.05(-0.64%) |
Jan 28, 2019 | 7.300 | 7.561 | 7.233 | 7.551 | 722,504 | +0.08(+1.03%) |
Jan 25, 2019 | 7.175 | 7.522 | 7.175 | 7.474 | 816,900 | +0.36(+5.01%) |
Jan 24, 2019 | 7.021 | 7.242 | 7.021 | 7.117 | 732,115 | +0.28(+4.09%) |
Jan 23, 2019 | 7.079 | 7.117 | 6.799 | 6.837 | 746,596 | -0.18(-2.61%) |
Jan 22, 2019 | 7.175 | 7.204 | 6.977 | 7.021 | 767,197 | -0.20(-2.80%) |
Jan 18, 2019 | 7.030 | 7.286 | 7.021 | 7.223 | 917,795 | +0.26(+3.74%) |
Jan 17, 2019 | 6.944 | 7.050 | 6.837 | 6.963 | 1,005,914 | -0.05(-0.69%) |
Jan 16, 2019 | 7.175 | 7.262 | 7.001 | 7.011 | 702,305 | -0.10(-1.36%) |
Jan 15, 2019 | 7.146 | 7.214 | 7.040 | 7.107 | 641,186 | +0.00(+0.00%) |
Jan 14, 2019 | 7.117 | 7.189 | 7.001 | 7.107 | 942,634 | -0.08(-1.07%) |
Jan 11, 2019 | 7.088 | 7.214 | 7.021 | 7.185 | 753,129 | +0.08(+1.09%) |
Jan 10, 2019 | 6.818 | 7.189 | 6.789 | 7.107 | 1,061,158 | +0.23(+3.37%) |
Jan 09, 2019 | 6.857 | 6.992 | 6.789 | 6.876 | 756,948 | +0.10(+1.42%) |
Jan 08, 2019 | 6.809 | 6.857 | 6.654 | 6.780 | 1,782,421 | +0.02(+0.29%) |
Jan 07, 2019 | 6.394 | 6.799 | 6.326 | 6.760 | 1,665,214 | +0.40(+6.21%) |
Jan 04, 2019 | 6.230 | 6.442 | 6.191 | 6.365 | 1,327,282 | +0.26(+4.27%) |
Jan 03, 2019 | 6.297 | 6.384 | 6.066 | 6.104 | 888,402 | -0.33(-5.10%) |
Jan 02, 2019 | 6.220 | 6.500 | 6.220 | 6.432 | 1,205,896 | +0.11(+1.68%) |
Dec 31, 2018 | 6.355 | 6.375 | 6.215 | 6.326 | 563,265 | +0.06(+0.92%) |
Dec 28, 2018 | 6.191 | 6.394 | 6.104 | 6.268 | 663,226 | +0.11(+1.72%) |
Dec 27, 2018 | 5.883 | 6.172 | 5.825 | 6.162 | 816,385 | +0.17(+2.90%) |
Dec 26, 2018 | 5.622 | 5.998 | 5.622 | 5.989 | 844,783 | +0.44(+8.00%) |
Dec 24, 2018 | 5.738 | 5.806 | 5.536 | 5.545 | 579,856 | -0.23(-4.01%) |
Dec 21, 2018 | 6.066 | 6.085 | 5.728 | 5.777 | 1,855,603 | -0.23(-3.85%) |
Dec 20, 2018 | 5.941 | 6.153 | 5.931 | 6.008 | 896,076 | +0.05(+0.81%) |
Dec 19, 2018 | 6.191 | 6.307 | 5.892 | 5.960 | 1,424,683 | -0.25(-4.04%) |
Dec 18, 2018 | 6.143 | 6.365 | 6.129 | 6.211 | 926,122 | +0.13(+2.06%) |
Dec 17, 2018 | 6.095 | 6.355 | 6.037 | 6.085 | 1,932,304 | -0.06(-0.94%) |
Dec 14, 2018 | 6.172 | 6.365 | 6.095 | 6.143 | 847,490 | -0.13(-2.00%) |
Dec 13, 2018 | 6.346 | 6.394 | 6.230 | 6.268 | 1,309,529 | -0.03(-0.46%) |
Dec 12, 2018 | 6.162 | 6.326 | 6.085 | 6.297 | 801,386 | +0.23(+3.82%) |
Dec 11, 2018 | 6.143 | 6.288 | 5.999 | 6.066 | 606,920 | -0.02(-0.32%) |
Dec 10, 2018 | 5.921 | 6.158 | 5.897 | 6.085 | 970,671 | +0.14(+2.27%) |
Dec 07, 2018 | 6.182 | 6.240 | 5.912 | 5.950 | 876,421 | -0.19(-3.14%) |
Dec 06, 2018 | 6.182 | 6.259 | 6.095 | 6.143 | 1,500,202 | -0.20(-3.19%) |
Dec 04, 2018 | 6.654 | 6.712 | 6.326 | 6.346 | 1,195,487 | -0.38(-5.60%) |
Dec 03, 2018 | 6.751 | 6.876 | 6.635 | 6.722 | 1,091,490 | +0.12(+1.75%) |
Nov 30, 2018 | 6.490 | 6.616 | 6.375 | 6.606 | 805,183 | +0.13(+1.93%) |
Nov 29, 2018 | 6.538 | 6.654 | 6.461 | 6.481 | 507,778 | -0.12(-1.75%) |
Nov 28, 2018 | 6.423 | 6.596 | 6.326 | 6.596 | 1,094,300 | +0.22(+3.48%) |
Nov 27, 2018 | 6.172 | 6.413 | 6.124 | 6.375 | 979,659 | +0.16(+2.64%) |
Nov 26, 2018 | 6.240 | 6.288 | 6.114 | 6.211 | 1,434,688 | +0.09(+1.42%) |
Nov 23, 2018 | 6.047 | 6.230 | 6.047 | 6.124 | 372,053 | +0.01(+0.16%) |
Nov 21, 2018 | 6.114 | 6.114 | 6.114 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 5.921 | 6.177 | 5.883 | 6.076 | 1,211,235 | +0.02(+0.32%) |
Nov 19, 2018 | 6.336 | 6.346 | 6.037 | 6.056 | 978,059 | -0.35(-5.42%) |
Nov 16, 2018 | 6.220 | 6.432 | 6.095 | 6.403 | 1,470,794 | -0.03(-0.45%) |
Nov 15, 2018 | 6.230 | 6.457 | 6.182 | 6.432 | 1,247,173 | +0.21(+3.41%) |
Nov 14, 2018 | 6.442 | 6.481 | 6.119 | 6.220 | 1,819,744 | -0.09(-1.38%) |
Nov 13, 2018 | 6.346 | 6.452 | 6.240 | 6.307 | 1,084,016 | +0.03(+0.46%) |
Nov 12, 2018 | 6.413 | 6.429 | 6.220 | 6.278 | 928,945 | -0.20(-3.13%) |
Nov 09, 2018 | 6.664 | 6.751 | 6.461 | 6.481 | 1,260,918 | -0.30(-4.41%) |
Nov 08, 2018 | 6.741 | 6.876 | 6.741 | 6.780 | 571,002 | -0.02(-0.28%) |
Nov 07, 2018 | 6.847 | 6.847 | 6.654 | 6.799 | 1,240,751 | -0.01(-0.14%) |
Nov 06, 2018 | 6.751 | 6.895 | 6.664 | 6.809 | 1,705,865 | +0.07(+1.00%) |
Nov 05, 2018 | 6.876 | 6.915 | 6.606 | 6.741 | 1,372,261 | -0.14(-2.10%) |
Nov 02, 2018 | 7.050 | 7.194 | 6.847 | 6.886 | 1,475,357 | -0.14(-1.92%) |
Nov 01, 2018 | 6.915 | 7.088 | 6.775 | 7.021 | 3,579,684 | +0.13(+1.82%) |
Oct 31, 2018 | 6.992 | 7.088 | 6.770 | 6.895 | 2,369,273 | -0.02(-0.28%) |
Oct 30, 2018 | 6.076 | 6.982 | 6.027 | 6.915 | 4,170,231 | +1.10(+18.91%) |
Oct 29, 2018 | 5.931 | 6.076 | 5.709 | 5.815 | 1,356,585 | +0.05(+0.84%) |
Oct 26, 2018 | 5.690 | 5.912 | 5.622 | 5.767 | 1,347,295 | -0.05(-0.83%) |
Oct 25, 2018 | 5.536 | 5.815 | 5.536 | 5.815 | 1,602,779 | +0.28(+5.05%) |
Oct 24, 2018 | 5.902 | 5.941 | 5.516 | 5.536 | 1,849,530 | -0.42(-7.12%) |
Oct 23, 2018 | 5.786 | 6.085 | 5.699 | 5.960 | 1,800,485 | +0.03(+0.49%) |
Oct 22, 2018 | 5.931 | 5.979 | 5.834 | 5.931 | 1,196,519 | +0.06(+0.99%) |
Oct 19, 2018 | 6.076 | 6.158 | 5.863 | 5.873 | 1,730,651 | -0.18(-3.03%) |
Oct 18, 2018 | 6.375 | 6.452 | 6.056 | 6.056 | 2,722,776 | -0.42(-6.55%) |
Oct 17, 2018 | 7.030 | 7.098 | 6.471 | 6.481 | 2,476,172 | -0.41(-6.01%) |
Oct 16, 2018 | 6.780 | 6.905 | 6.736 | 6.895 | 1,338,849 | +0.17(+2.58%) |
Oct 15, 2018 | 6.567 | 6.857 | 6.529 | 6.722 | 1,181,916 | +0.14(+2.20%) |
Oct 12, 2018 | 6.664 | 6.751 | 6.490 | 6.577 | 1,541,099 | +0.09(+1.34%) |
Oct 11, 2018 | 6.413 | 6.616 | 6.375 | 6.490 | 1,528,534 | +0.07(+1.05%) |
Oct 10, 2018 | 6.538 | 6.654 | 6.403 | 6.423 | 1,034,728 | -0.18(-2.77%) |
Oct 09, 2018 | 6.645 | 6.712 | 6.577 | 6.606 | 1,042,388 | -0.04(-0.58%) |
Oct 08, 2018 | 6.760 | 6.828 | 6.529 | 6.645 | 943,668 | -0.16(-2.41%) |
Oct 05, 2018 | 7.030 | 7.088 | 6.722 | 6.809 | 1,153,284 | -0.25(-3.55%) |
Oct 04, 2018 | 7.214 | 7.214 | 6.982 | 7.059 | 1,106,839 | -0.15(-2.14%) |
Oct 03, 2018 | 7.098 | 7.247 | 7.001 | 7.214 | 1,249,696 | +0.16(+2.33%) |
Oct 02, 2018 | 7.021 | 7.300 | 7.021 | 7.050 | 1,314,570 | +0.01(+0.14%) |
Oct 01, 2018 | 7.146 | 7.204 | 6.924 | 7.040 | 1,241,782 | -0.09(-1.22%) |
Sep 28, 2018 | 7.146 | 7.194 | 7.050 | 7.127 | 973,271 | -0.02(-0.27%) |
Sep 27, 2018 | 7.300 | 7.320 | 7.127 | 7.146 | 871,845 | -0.11(-1.46%) |
Sep 26, 2018 | 7.339 | 7.406 | 7.242 | 7.252 | 890,160 | -0.08(-1.05%) |
Sep 25, 2018 | 7.551 | 7.590 | 7.310 | 7.329 | 1,677,878 | -0.20(-2.69%) |
Sep 24, 2018 | 7.474 | 7.551 | 7.397 | 7.532 | 659,678 | +0.03(+0.39%) |
Sep 21, 2018 | 7.532 | 7.590 | 7.484 | 7.503 | 1,014,748 | -0.06(-0.77%) |
Sep 20, 2018 | 7.512 | 7.590 | 7.455 | 7.561 | 816,753 | +0.12(+1.55%) |
Sep 19, 2018 | 7.474 | 7.541 | 7.426 | 7.445 | 573,438 | -0.02(-0.26%) |
Sep 18, 2018 | 7.541 | 7.604 | 7.329 | 7.464 | 1,646,991 | -0.06(-0.77%) |
Sep 17, 2018 | 7.426 | 7.609 | 7.416 | 7.522 | 677,295 | +0.08(+1.04%) |
Sep 14, 2018 | 7.406 | 7.570 | 7.377 | 7.445 | 1,339,725 | +0.06(+0.78%) |
Sep 13, 2018 | 7.127 | 7.474 | 7.117 | 7.387 | 1,313,880 | +0.32(+4.50%) |
Sep 12, 2018 | 7.310 | 7.310 | 7.040 | 7.069 | 1,983,226 | -0.28(-3.81%) |
Sep 11, 2018 | 7.532 | 7.532 | 7.291 | 7.349 | 978,701 | -0.20(-2.68%) |
Sep 10, 2018 | 7.648 | 7.648 | 7.474 | 7.551 | 795,881 | +0.02(+0.26%) |
Sep 07, 2018 | 7.551 | 7.667 | 7.484 | 7.532 | 1,067,943 | -0.04(-0.51%) |
Sep 06, 2018 | 7.927 | 7.956 | 7.551 | 7.570 | 1,887,962 | -0.40(-4.96%) |
Sep 05, 2018 | 8.053 | 8.110 | 7.918 | 7.966 | 1,137,817 | -0.11(-1.31%) |
Sep 04, 2018 | 8.400 | 8.409 | 8.043 | 8.072 | 1,620,870 | -0.35(-4.12%) |
Aug 31, 2018 | 8.419 | 8.419 | 8.419 | 0 | -0.09(-1.02%) | |
Aug 30, 2018 | 8.303 | 8.901 | 8.303 | 8.506 | 793,719 | +0.17(+2.08%) |
Aug 29, 2018 | 8.467 | 8.506 | 8.289 | 8.332 | 1,564,934 | -0.14(-1.59%) |
Aug 28, 2018 | 8.515 | 8.554 | 8.400 | 8.467 | 747,353 | +0.00(+0.00%) |
Aug 27, 2018 | 8.390 | 8.675 | 8.390 | 8.467 | 1,003,394 | +0.14(+1.62%) |
Aug 24, 2018 | 8.313 | 8.429 | 8.274 | 8.332 | 1,167,490 | +0.05(+0.58%) |
Aug 23, 2018 | 8.380 | 8.419 | 8.265 | 8.284 | 981,307 | -0.10(-1.15%) |
Aug 22, 2018 | 8.429 | 8.458 | 8.342 | 8.380 | 1,052,311 | -0.10(-1.14%) |
Aug 21, 2018 | 8.467 | 8.573 | 8.448 | 8.477 | 780,577 | +0.06(+0.69%) |
Aug 20, 2018 | 8.467 | 8.515 | 8.351 | 8.419 | 576,714 | -0.01(-0.11%) |
Aug 17, 2018 | 8.458 | 8.458 | 8.245 | 8.429 | 821,981 | -0.09(-1.02%) |
Aug 16, 2018 | 8.554 | 8.660 | 8.506 | 8.515 | 646,477 | +0.00(+0.00%) |
Aug 15, 2018 | 8.843 | 8.853 | 8.342 | 8.515 | 1,452,048 | -0.40(-4.44%) |
Aug 14, 2018 | 9.027 | 9.065 | 8.901 | 8.911 | 815,383 | -0.10(-1.07%) |
Aug 13, 2018 | 8.988 | 9.051 | 8.911 | 9.007 | 1,065,514 | +0.05(+0.54%) |
Aug 10, 2018 | 8.795 | 8.969 | 8.708 | 8.959 | 820,115 | +0.06(+0.65%) |
Aug 09, 2018 | 8.949 | 8.949 | 8.834 | 8.901 | 876,007 | -0.05(-0.54%) |
Aug 08, 2018 | 8.843 | 8.949 | 8.737 | 8.949 | 753,779 | +0.06(+0.65%) |
Aug 07, 2018 | 8.843 | 8.969 | 8.795 | 8.892 | 762,393 | +0.05(+0.55%) |
Aug 06, 2018 | 8.766 | 8.843 | 8.689 | 8.843 | 874,205 | +0.12(+1.33%) |
Aug 03, 2018 | 8.554 | 8.728 | 8.535 | 8.728 | 773,038 | +0.14(+1.69%) |
Aug 02, 2018 | 8.303 | 8.602 | 8.207 | 8.583 | 1,291,352 | +0.26(+3.13%) |
Aug 01, 2018 | 8.303 | 8.487 | 8.120 | 8.323 | 1,685,841 | -0.05(-0.58%) |
Jul 31, 2018 | 8.766 | 9.036 | 8.351 | 8.371 | 2,042,122 | -0.30(-3.45%) |
Jul 30, 2018 | 8.660 | 8.795 | 8.593 | 8.670 | 901,703 | +0.05(+0.56%) |
Jul 27, 2018 | 8.631 | 8.824 | 8.622 | 8.622 | 1,087,438 | +0.04(+0.45%) |
Jul 26, 2018 | 8.313 | 8.593 | 8.313 | 8.583 | 1,216,967 | +0.26(+3.13%) |
Jul 25, 2018 | 8.467 | 8.487 | 8.221 | 8.323 | 1,059,747 | -0.13(-1.48%) |
Jul 24, 2018 | 8.641 | 8.429 | 8.448 | 878,002 | +0.08(+0.92%) | |
Jul 23, 2018 | 8.419 | 8.419 | 8.226 | 8.371 | 921,121 | -0.06(-0.69%) |
Jul 20, 2018 | 8.535 | 8.586 | 8.409 | 8.429 | 853,168 | -0.17(-2.02%) |
Jul 19, 2018 | 8.593 | 8.679 | 8.535 | 8.602 | 1,051,391 | -0.01(-0.11%) |
Jul 18, 2018 | 8.274 | 8.631 | 8.245 | 8.612 | 1,583,708 | +0.41(+5.06%) |
Jul 17, 2018 | 8.159 | 8.274 | 8.139 | 8.197 | 1,442,993 | +0.00(+0.00%) |
Jul 16, 2018 | 8.332 | 8.342 | 8.197 | 8.197 | 687,318 | -0.10(-1.16%) |
Jul 13, 2018 | 8.284 | 8.294 | 665,511 | +0.00(+0.00%) | ||
Jul 12, 2018 | 8.409 | 8.192 | 8.294 | 965,433 | +0.10(+1.18%) | |
Jul 11, 2018 | 8.554 | 8.583 | 8.178 | 8.197 | 1,141,731 | -0.43(-5.03%) |
Jul 10, 2018 | 8.602 | 8.708 | 8.554 | 8.631 | 842,401 | +0.07(+0.79%) |
Jul 09, 2018 | 8.525 | 8.568 | 8.496 | 8.564 | 682,545 | +0.09(+1.02%) |
Jul 06, 2018 | 8.303 | 8.487 | 8.245 | 8.477 | 557,771 | +0.14(+1.74%) |
Jul 05, 2018 | 8.226 | 8.351 | 8.226 | 8.332 | 602,228 | +0.18(+2.25%) |
Jul 03, 2018 | 8.149 | 8.149 | 8.149 | 0 | -0.19(-2.31%) | |
Jul 02, 2018 | 8.216 | 8.342 | 8.101 | 8.342 | 543,818 | +0.06(+0.70%) |
Jun 29, 2018 | 8.433 | 8.274 | 8.284 | 707,018 | +0.00(+0.00%) | |
Jun 28, 2018 | 8.255 | 8.327 | 8.197 | 8.284 | 922,990 | -0.02(-0.23%) |
Jun 27, 2018 | 8.554 | 8.612 | 8.274 | 8.303 | 801,479 | -0.22(-2.60%) |
Jun 26, 2018 | 8.380 | 8.573 | 8.274 | 8.525 | 1,270,216 | +0.16(+1.96%) |
Jun 25, 2018 | 8.515 | 8.515 | 8.216 | 8.361 | 1,143,138 | -0.25(-2.91%) |
Jun 22, 2018 | 8.785 | 8.805 | 8.602 | 8.612 | 1,396,367 | -0.13(-1.43%) |
Jun 21, 2018 | 8.843 | 8.901 | 8.704 | 8.737 | 623,358 | -0.09(-0.98%) |
Jun 20, 2018 | 8.766 | 8.824 | 8.675 | 8.824 | 808,237 | +0.11(+1.22%) |
Jun 19, 2018 | 8.679 | 8.747 | 8.612 | 8.718 | 886,940 | -0.03(-0.33%) |
Jun 18, 2018 | 8.766 | 8.872 | 8.612 | 8.747 | 726,111 | -0.10(-1.09%) |
Jun 15, 2018 | 8.853 | 8.631 | 8.843 | 1,370,489 | +0.21(+2.46%) | |
Jun 14, 2018 | 8.660 | 8.699 | 8.583 | 8.631 | 655,773 | -0.01(-0.11%) |
Jun 13, 2018 | 8.679 | 8.776 | 8.602 | 8.641 | 829,885 | -0.04(-0.44%) |
Jun 12, 2018 | 8.718 | 8.752 | 8.573 | 8.679 | 826,052 | +0.00(+0.00%) |
Jun 11, 2018 | 8.776 | 8.872 | 8.670 | 8.679 | 1,110,320 | -0.09(-0.99%) |
Jun 08, 2018 | 8.872 | 8.901 | 8.708 | 8.766 | 924,595 | -0.18(-2.05%) |
Jun 07, 2018 | 9.046 | 9.046 | 8.882 | 8.949 | 943,320 | -0.13(-1.38%) |
Jun 06, 2018 | 8.940 | 9.075 | 843,429 | +0.03(+0.32%) | ||
Jun 05, 2018 | 9.027 | 9.133 | 8.920 | 9.046 | 725,370 | +0.04(+0.43%) |
Jun 04, 2018 | 9.017 | 9.065 | 8.911 | 9.007 | 842,824 | +0.02(+0.21%) |
Jun 01, 2018 | 8.882 | 9.007 | 8.824 | 8.988 | 596,386 | +0.21(+2.42%) |
May 31, 2018 | 8.911 | 8.969 | 8.699 | 8.776 | 1,065,912 | -0.13(-1.41%) |
May 30, 2018 | 8.949 | 9.094 | 8.863 | 8.901 | 2,347,739 | +0.05(+0.54%) |
May 29, 2018 | 8.757 | 9.002 | 8.708 | 8.853 | 1,071,419 | +0.00(+0.00%) |
May 25, 2018 | 8.853 | 8.853 | 8.853 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.448 | 8.506 | 8.361 | 8.448 | 441,064 | -0.03(-0.34%) |
May 23, 2018 | 8.351 | 8.506 | 8.351 | 8.477 | 631,633 | +0.02(+0.23%) |
May 22, 2018 | 8.535 | 8.718 | 8.458 | 8.458 | 811,395 | -0.02(-0.23%) |
May 21, 2018 | 8.506 | 8.612 | 8.390 | 8.477 | 624,680 | +0.09(+1.03%) |
May 18, 2018 | 8.496 | 8.496 | 8.303 | 8.390 | 772,459 | -0.15(-1.81%) |
May 17, 2018 | 8.477 | 8.583 | 8.438 | 8.544 | 776,044 | +0.05(+0.57%) |
May 16, 2018 | 8.351 | 8.525 | 8.351 | 8.496 | 610,555 | +0.18(+2.20%) |
May 15, 2018 | 8.380 | 8.400 | 8.197 | 8.313 | 1,070,262 | -0.13(-1.49%) |
May 14, 2018 | 8.409 | 8.535 | 8.390 | 8.438 | 694,489 | +0.12(+1.39%) |
May 11, 2018 | 8.351 | 8.467 | 8.284 | 8.323 | 758,689 | -0.05(-0.58%) |
May 10, 2018 | 8.294 | 8.390 | 8.274 | 8.371 | 782,895 | +0.11(+1.28%) |
May 09, 2018 | 8.197 | 8.308 | 8.149 | 8.265 | 718,083 | +0.07(+0.82%) |
May 08, 2018 | 8.091 | 8.197 | 8.024 | 8.197 | 1,169,366 | +0.11(+1.31%) |
May 07, 2018 | 8.303 | 8.409 | 8.081 | 8.091 | 1,348,143 | -0.19(-2.33%) |
May 04, 2018 | 8.130 | 8.323 | 8.120 | 8.284 | 1,201,211 | +0.16(+2.02%) |
May 03, 2018 | 8.159 | 8.284 | 8.062 | 8.120 | 1,606,839 | -0.09(-1.06%) |
May 02, 2018 | 8.216 | 8.332 | 8.173 | 8.207 | 1,065,264 | +0.00(+0.00%) |