Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.622 | 9.622 | 9.555 | 9.612 | 659,190 | +0.04(+0.40%) |
Apr 29, 2019 | 9.622 | 9.622 | 9.565 | 9.574 | 139,049 | +0.00(+0.00%) |
Apr 26, 2019 | 9.565 | 9.593 | 9.527 | 9.574 | 87,412 | +0.02(+0.20%) |
Apr 25, 2019 | 9.555 | 9.565 | 9.508 | 9.555 | 61,159 | -0.04(-0.39%) |
Apr 24, 2019 | 9.622 | 9.622 | 9.584 | 9.593 | 179,420 | -0.05(-0.49%) |
Apr 23, 2019 | 9.555 | 9.641 | 9.546 | 9.641 | 210,690 | +0.09(+0.89%) |
Apr 22, 2019 | 9.555 | 9.564 | 9.518 | 9.555 | 129,161 | +0.00(+0.00%) |
Apr 18, 2019 | 9.565 | 9.574 | 9.527 | 9.555 | 66,378 | -0.03(-0.30%) |
Apr 17, 2019 | 9.593 | 9.593 | 9.518 | 9.584 | 122,883 | +0.05(+0.50%) |
Apr 16, 2019 | 9.555 | 9.555 | 9.537 | 9.537 | 89,867 | -0.01(-0.10%) |
Apr 15, 2019 | 9.537 | 9.546 | 9.489 | 9.546 | 206,615 | +0.07(+0.70%) |
Apr 12, 2019 | 9.508 | 9.510 | 9.461 | 9.480 | 92,909 | -0.02(-0.20%) |
Apr 11, 2019 | 9.555 | 9.555 | 9.480 | 9.499 | 141,477 | -0.09(-0.99%) |
Apr 10, 2019 | 9.499 | 9.593 | 9.499 | 9.593 | 113,177 | +0.11(+1.20%) |
Apr 09, 2019 | 9.565 | 9.565 | 9.470 | 9.480 | 145,937 | -0.07(-0.69%) |
Apr 08, 2019 | 9.555 | 9.555 | 9.537 | 9.546 | 115,457 | -0.01(-0.10%) |
Apr 05, 2019 | 9.461 | 9.555 | 9.455 | 9.555 | 94,283 | +0.11(+1.20%) |
Apr 04, 2019 | 9.376 | 9.451 | 9.376 | 9.442 | 108,360 | +0.08(+0.81%) |
Apr 03, 2019 | 9.385 | 9.442 | 9.366 | 9.366 | 228,673 | +0.01(+0.10%) |
Apr 02, 2019 | 9.357 | 9.357 | 9.309 | 9.357 | 213,428 | +0.04(+0.41%) |
Apr 01, 2019 | 9.281 | 9.319 | 9.272 | 9.319 | 95,989 | +0.09(+0.92%) |
Mar 29, 2019 | 9.205 | 9.262 | 9.205 | 9.234 | 75,363 | +0.04(+0.41%) |
Mar 28, 2019 | 9.149 | 9.196 | 9.120 | 9.196 | 67,182 | +0.11(+1.25%) |
Mar 27, 2019 | 9.120 | 9.167 | 9.063 | 9.082 | 376,644 | -0.09(-0.93%) |
Mar 26, 2019 | 9.177 | 9.177 | 9.111 | 9.168 | 315,861 | +0.07(+0.73%) |
Mar 25, 2019 | 9.101 | 9.130 | 9.026 | 9.101 | 98,399 | -0.02(-0.21%) |
Mar 22, 2019 | 9.281 | 9.281 | 9.092 | 9.120 | 123,139 | -0.18(-1.93%) |
Mar 21, 2019 | 9.347 | 9.357 | 9.272 | 9.300 | 118,882 | -0.11(-1.21%) |
Mar 20, 2019 | 9.357 | 9.432 | 9.309 | 9.414 | 348,880 | +0.07(+0.71%) |
Mar 19, 2019 | 9.376 | 9.423 | 9.347 | 9.347 | 152,163 | -0.05(-0.50%) |
Mar 18, 2019 | 9.347 | 9.395 | 9.319 | 9.395 | 77,540 | +0.09(+1.02%) |
Mar 15, 2019 | 9.328 | 9.328 | 9.262 | 9.300 | 77,054 | +0.00(+0.00%) |
Mar 14, 2019 | 9.300 | 9.309 | 9.262 | 9.300 | 84,595 | -0.05(-0.51%) |
Mar 13, 2019 | 9.272 | 9.357 | 9.272 | 9.347 | 128,503 | +0.08(+0.82%) |
Mar 12, 2019 | 9.205 | 9.291 | 9.205 | 9.272 | 139,759 | +0.08(+0.82%) |
Mar 11, 2019 | 9.045 | 9.196 | 9.045 | 9.196 | 245,920 | +0.21(+2.32%) |
Mar 08, 2019 | 8.931 | 8.988 | 8.893 | 8.988 | 63,102 | -0.01(-0.11%) |
Mar 07, 2019 | 9.082 | 9.106 | 8.988 | 8.997 | 404,378 | -0.13(-1.45%) |
Mar 06, 2019 | 9.196 | 9.220 | 9.102 | 9.130 | 92,463 | -0.12(-1.33%) |
Mar 05, 2019 | 9.243 | 9.272 | 9.215 | 9.253 | 157,160 | +0.07(+0.72%) |
Mar 04, 2019 | 9.224 | 9.262 | 9.168 | 9.186 | 122,532 | +0.02(+0.21%) |
Mar 01, 2019 | 9.224 | 9.224 | 9.130 | 9.168 | 350,920 | -0.01(-0.10%) |
Feb 28, 2019 | 9.215 | 9.223 | 9.149 | 9.177 | 561,026 | -0.06(-0.61%) |
Feb 27, 2019 | 9.234 | 9.234 | 9.125 | 9.234 | 435,090 | -0.07(-0.71%) |
Feb 26, 2019 | 9.262 | 9.309 | 9.243 | 9.300 | 208,310 | +0.02(+0.20%) |
Feb 25, 2019 | 9.385 | 9.385 | 9.262 | 9.281 | 128,744 | +0.04(+0.41%) |
Feb 22, 2019 | 9.205 | 9.262 | 9.168 | 9.243 | 105,593 | +0.09(+0.93%) |
Feb 21, 2019 | 9.149 | 9.158 | 9.111 | 9.158 | 167,763 | +0.06(+0.62%) |
Feb 20, 2019 | 9.120 | 9.158 | 9.082 | 9.101 | 127,803 | -0.05(-0.52%) |
Feb 19, 2019 | 9.045 | 9.158 | 9.045 | 9.149 | 61,504 | +0.07(+0.73%) |
Feb 15, 2019 | 9.139 | 9.139 | 9.073 | 9.082 | 78,111 | -0.04(-0.42%) |
Feb 14, 2019 | 9.045 | 9.139 | 9.035 | 9.120 | 89,980 | +0.09(+0.94%) |
Feb 13, 2019 | 9.054 | 9.054 | 9.007 | 9.035 | 45,425 | +0.01(+0.10%) |
Feb 12, 2019 | 9.045 | 9.045 | 9.007 | 9.026 | 91,263 | +0.08(+0.85%) |
Feb 11, 2019 | 8.922 | 8.950 | 8.893 | 8.950 | 73,744 | +0.08(+0.85%) |
Feb 08, 2019 | 8.827 | 8.893 | 8.827 | 8.874 | 78,111 | -0.02(-0.21%) |
Feb 07, 2019 | 8.978 | 8.978 | 8.846 | 8.893 | 108,865 | -0.09(-1.05%) |
Feb 06, 2019 | 8.988 | 9.063 | 8.988 | 8.988 | 64,119 | -0.06(-0.63%) |
Feb 05, 2019 | 8.997 | 9.045 | 8.988 | 9.045 | 195,168 | +0.07(+0.74%) |
Feb 04, 2019 | 8.978 | 8.988 | 8.912 | 8.978 | 89,823 | -0.01(-0.11%) |
Feb 01, 2019 | 9.045 | 9.045 | 8.940 | 8.988 | 141,742 | +0.01(+0.11%) |
Jan 31, 2019 | 8.893 | 8.978 | 8.855 | 8.978 | 579,832 | +0.16(+1.82%) |
Jan 30, 2019 | 8.780 | 8.874 | 8.751 | 8.818 | 57,003 | +0.06(+0.65%) |
Jan 29, 2019 | 8.713 | 8.770 | 8.713 | 8.761 | 156,611 | +0.09(+1.04%) |
Jan 28, 2019 | 8.704 | 8.704 | 8.638 | 8.671 | 94,482 | -0.04(-0.43%) |
Jan 25, 2019 | 8.713 | 8.751 | 8.676 | 8.709 | 105,910 | +0.05(+0.60%) |
Jan 24, 2019 | 8.515 | 8.657 | 8.505 | 8.657 | 96,838 | +0.19(+2.23%) |
Jan 23, 2019 | 8.458 | 8.477 | 8.411 | 8.467 | 97,700 | +0.10(+1.24%) |
Jan 22, 2019 | 8.486 | 8.496 | 8.363 | 8.363 | 93,794 | -0.10(-1.23%) |
Jan 18, 2019 | 8.515 | 8.515 | 8.467 | 8.467 | 40,376 | -0.01(-0.11%) |
Jan 17, 2019 | 8.335 | 8.486 | 8.335 | 8.477 | 33,655 | +0.12(+1.47%) |
Jan 16, 2019 | 8.373 | 8.401 | 8.344 | 8.354 | 29,523 | +0.03(+0.34%) |
Jan 15, 2019 | 8.363 | 8.373 | 8.307 | 8.326 | 57,373 | -0.05(-0.56%) |
Jan 14, 2019 | 8.382 | 8.382 | 8.316 | 8.373 | 34,220 | -0.04(-0.45%) |
Jan 11, 2019 | 8.373 | 8.415 | 8.326 | 8.411 | 122,927 | +0.05(+0.57%) |
Jan 10, 2019 | 8.297 | 8.373 | 8.278 | 8.363 | 51,545 | +0.09(+1.14%) |
Jan 09, 2019 | 8.250 | 8.278 | 8.212 | 8.269 | 44,395 | +0.07(+0.81%) |
Jan 08, 2019 | 8.184 | 8.203 | 8.089 | 8.203 | 64,553 | +0.09(+1.17%) |
Jan 07, 2019 | 8.051 | 8.127 | 8.042 | 8.108 | 109,312 | +0.07(+0.82%) |
Jan 04, 2019 | 7.900 | 8.042 | 7.871 | 8.042 | 36,994 | +0.24(+3.03%) |
Jan 03, 2019 | 7.853 | 7.871 | 7.786 | 7.805 | 64,250 | -0.07(-0.84%) |
Jan 02, 2019 | 7.815 | 7.928 | 7.767 | 7.871 | 67,139 | +0.06(+0.73%) |
Dec 31, 2018 | 7.900 | 7.900 | 7.767 | 7.815 | 310,331 | +0.03(+0.36%) |
Dec 28, 2018 | 7.824 | 7.881 | 7.758 | 7.786 | 87,730 | +0.02(+0.24%) |
Dec 27, 2018 | 7.720 | 7.796 | 7.610 | 7.767 | 97,082 | -0.04(-0.48%) |
Dec 26, 2018 | 7.550 | 7.805 | 7.521 | 7.805 | 373,999 | +0.23(+3.00%) |
Dec 24, 2018 | 7.711 | 7.711 | 7.569 | 7.578 | 76,631 | -0.02(-0.25%) |
Dec 21, 2018 | 7.758 | 7.805 | 7.597 | 7.597 | 100,519 | -0.17(-2.19%) |
Dec 20, 2018 | 7.862 | 7.938 | 7.721 | 7.767 | 114,693 | -0.08(-1.08%) |
Dec 19, 2018 | 7.975 | 8.042 | 7.815 | 7.852 | 96,406 | -0.10(-1.20%) |
Dec 18, 2018 | 8.080 | 8.089 | 7.928 | 7.947 | 249,762 | -0.04(-0.53%) |
Dec 17, 2018 | 8.186 | 8.186 | 7.971 | 7.989 | 68,931 | -0.20(-2.40%) |
Dec 14, 2018 | 8.223 | 8.232 | 8.148 | 8.186 | 55,005 | +0.01(+0.11%) |
Dec 13, 2018 | 8.326 | 8.326 | 8.176 | 8.176 | 58,483 | -0.10(-1.24%) |
Dec 12, 2018 | 8.354 | 8.354 | 8.176 | 8.279 | 72,779 | +0.12(+1.49%) |
Dec 11, 2018 | 8.251 | 8.251 | 8.111 | 8.158 | 44,921 | +0.00(+0.06%) |
Dec 10, 2018 | 8.102 | 8.167 | 8.036 | 8.153 | 93,702 | +0.00(+0.06%) |
Dec 07, 2018 | 8.326 | 8.354 | 8.148 | 8.148 | 51,581 | -0.20(-2.35%) |
Dec 06, 2018 | 8.223 | 8.345 | 8.142 | 8.345 | 376,318 | -0.04(-0.45%) |
Dec 04, 2018 | 8.513 | 8.513 | 8.345 | 8.382 | 183,531 | -0.11(-1.32%) |
Dec 03, 2018 | 8.485 | 8.503 | 8.419 | 8.494 | 130,968 | +0.09(+1.11%) |
Nov 30, 2018 | 8.354 | 8.410 | 8.335 | 8.401 | 259,298 | -0.01(-0.11%) |
Nov 29, 2018 | 8.429 | 8.429 | 8.345 | 8.410 | 35,307 | -0.03(-0.33%) |
Nov 28, 2018 | 8.317 | 8.438 | 8.298 | 8.438 | 67,814 | +0.17(+2.03%) |
Nov 27, 2018 | 8.130 | 8.270 | 8.130 | 8.270 | 64,560 | +0.14(+1.72%) |
Nov 26, 2018 | 8.102 | 8.176 | 8.102 | 8.130 | 81,418 | +0.06(+0.69%) |
Nov 23, 2018 | 8.036 | 8.083 | 8.008 | 8.074 | 16,587 | -0.01(-0.12%) |
Nov 21, 2018 | 8.083 | 8.083 | 8.083 | 0 | +0.15(+1.88%) | |
Nov 20, 2018 | 7.989 | 7.999 | 7.904 | 7.933 | 41,439 | -0.13(-1.62%) |
Nov 19, 2018 | 8.148 | 8.148 | 8.046 | 8.064 | 133,785 | -0.08(-1.03%) |
Nov 16, 2018 | 8.074 | 8.167 | 8.055 | 8.148 | 80,368 | +0.06(+0.69%) |
Nov 15, 2018 | 8.008 | 8.130 | 7.971 | 8.092 | 62,411 | +0.06(+0.70%) |
Nov 14, 2018 | 8.092 | 8.128 | 8.006 | 8.036 | 25,376 | -0.02(-0.23%) |
Nov 13, 2018 | 8.064 | 8.111 | 8.034 | 8.055 | 38,187 | +0.00(+0.00%) |
Nov 12, 2018 | 8.102 | 8.137 | 8.046 | 8.055 | 62,499 | -0.03(-0.35%) |
Nov 09, 2018 | 8.130 | 8.130 | 8.036 | 8.083 | 91,070 | -0.07(-0.92%) |
Nov 08, 2018 | 8.214 | 8.270 | 8.130 | 8.158 | 54,288 | -0.06(-0.68%) |
Nov 07, 2018 | 8.130 | 8.214 | 8.102 | 8.214 | 71,967 | +0.22(+2.81%) |
Nov 06, 2018 | 7.952 | 7.999 | 7.952 | 7.989 | 70,729 | +0.08(+1.06%) |
Nov 05, 2018 | 7.859 | 7.924 | 7.859 | 7.905 | 69,850 | +0.11(+1.44%) |
Nov 02, 2018 | 7.868 | 7.877 | 7.719 | 7.793 | 68,810 | +0.00(+0.00%) |
Nov 01, 2018 | 7.672 | 7.812 | 7.672 | 7.793 | 349,624 | +0.21(+2.84%) |
Oct 31, 2018 | 7.560 | 7.606 | 7.550 | 7.578 | 92,439 | +0.09(+1.19%) |
Oct 30, 2018 | 7.373 | 7.490 | 7.373 | 7.490 | 192,709 | +0.10(+1.33%) |
Oct 29, 2018 | 7.569 | 7.569 | 7.350 | 7.391 | 177,383 | -0.16(-2.10%) |
Oct 26, 2018 | 7.532 | 7.606 | 7.457 | 7.550 | 52,972 | -0.06(-0.74%) |
Oct 25, 2018 | 7.588 | 7.634 | 7.541 | 7.606 | 166,360 | +0.11(+1.50%) |
Oct 24, 2018 | 7.681 | 7.681 | 7.466 | 7.494 | 172,864 | -0.18(-2.31%) |
Oct 23, 2018 | 7.719 | 7.746 | 7.532 | 7.672 | 83,283 | -0.15(-1.91%) |
Oct 22, 2018 | 7.933 | 7.952 | 7.775 | 7.821 | 100,234 | +0.01(+0.12%) |
Oct 19, 2018 | 7.756 | 7.859 | 7.756 | 7.812 | 46,658 | +0.03(+0.36%) |
Oct 18, 2018 | 7.849 | 7.859 | 7.747 | 7.784 | 42,304 | -0.08(-1.07%) |
Oct 17, 2018 | 7.905 | 7.905 | 7.809 | 7.868 | 291,809 | -0.02(-0.24%) |
Oct 16, 2018 | 7.803 | 7.901 | 7.803 | 7.887 | 345,217 | +0.16(+2.06%) |
Oct 15, 2018 | 7.747 | 7.784 | 7.709 | 7.728 | 260,465 | -0.03(-0.36%) |
Oct 12, 2018 | 7.672 | 7.775 | 7.672 | 7.756 | 139,334 | +0.14(+1.84%) |
Oct 11, 2018 | 7.709 | 7.709 | 7.588 | 7.616 | 76,218 | -0.09(-1.21%) |
Oct 10, 2018 | 7.905 | 7.905 | 7.709 | 7.709 | 933,241 | -0.24(-3.06%) |
Oct 09, 2018 | 7.943 | 8.027 | 7.915 | 7.952 | 88,975 | +0.01(+0.12%) |
Oct 08, 2018 | 7.896 | 7.943 | 7.877 | 7.942 | 58,581 | +0.06(+0.82%) |
Oct 05, 2018 | 7.915 | 7.989 | 7.849 | 7.877 | 119,108 | -0.06(-0.71%) |
Oct 04, 2018 | 7.999 | 7.999 | 7.919 | 7.933 | 28,666 | -0.11(-1.39%) |
Oct 03, 2018 | 8.120 | 8.130 | 8.036 | 8.046 | 62,606 | -0.04(-0.46%) |
Oct 02, 2018 | 7.989 | 8.083 | 7.989 | 8.083 | 29,293 | +0.07(+0.82%) |
Oct 01, 2018 | 8.036 | 8.055 | 8.008 | 8.018 | 55,875 | -0.02(-0.23%) |
Sep 28, 2018 | 8.083 | 8.083 | 7.989 | 8.036 | 70,951 | +0.00(+0.00%) |
Sep 27, 2018 | 8.027 | 8.055 | 7.999 | 8.036 | 71,966 | -0.02(-0.23%) |
Sep 26, 2018 | 8.064 | 8.111 | 8.036 | 8.055 | 137,427 | +0.00(+0.00%) |
Sep 25, 2018 | 8.111 | 8.111 | 8.055 | 8.055 | 29,234 | -0.04(-0.46%) |
Sep 24, 2018 | 8.176 | 8.186 | 8.092 | 8.092 | 56,352 | -0.07(-0.92%) |
Sep 21, 2018 | 8.176 | 8.232 | 8.167 | 8.167 | 68,275 | +0.03(+0.34%) |
Sep 20, 2018 | 8.046 | 8.148 | 8.046 | 8.139 | 79,774 | +0.08(+1.04%) |
Sep 19, 2018 | 8.083 | 8.083 | 8.046 | 8.055 | 39,714 | +0.03(+0.35%) |
Sep 18, 2018 | 7.952 | 8.055 | 7.952 | 8.027 | 39,982 | +0.09(+1.18%) |
Sep 17, 2018 | 7.915 | 7.943 | 7.905 | 7.933 | 47,846 | +0.02(+0.24%) |
Sep 14, 2018 | 7.933 | 7.980 | 7.896 | 7.915 | 161,700 | -0.02(-0.24%) |
Sep 13, 2018 | 7.989 | 8.017 | 7.924 | 7.933 | 50,424 | -0.05(-0.59%) |
Sep 12, 2018 | 7.924 | 8.008 | 7.924 | 7.980 | 33,414 | +0.02(+0.23%) |
Sep 11, 2018 | 7.933 | 7.989 | 7.896 | 7.961 | 227,323 | +0.03(+0.35%) |
Sep 10, 2018 | 7.971 | 7.971 | 7.915 | 7.933 | 99,796 | +0.00(+0.00%) |
Sep 07, 2018 | 7.952 | 7.980 | 7.924 | 7.933 | 38,418 | -0.05(-0.59%) |
Sep 06, 2018 | 7.989 | 8.027 | 7.961 | 7.980 | 68,292 | +0.00(+0.00%) |
Sep 05, 2018 | 8.074 | 8.074 | 7.943 | 7.980 | 64,966 | -0.05(-0.58%) |
Sep 04, 2018 | 8.074 | 8.074 | 8.001 | 8.027 | 70,451 | -0.12(-1.49%) |
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.130 | 8.130 | 8.083 | 8.083 | 46,703 | -0.12(-1.48%) |
Aug 29, 2018 | 8.158 | 8.232 | 8.158 | 8.204 | 56,251 | +0.05(+0.57%) |
Aug 28, 2018 | 8.186 | 8.214 | 8.148 | 8.158 | 73,884 | -0.04(-0.46%) |
Aug 27, 2018 | 8.120 | 8.223 | 8.120 | 8.195 | 92,773 | +0.07(+0.92%) |
Aug 24, 2018 | 8.120 | 8.158 | 8.083 | 8.120 | 49,655 | +0.08(+0.99%) |
Aug 23, 2018 | 8.074 | 8.130 | 8.036 | 8.041 | 78,167 | -0.11(-1.32%) |
Aug 22, 2018 | 8.186 | 8.186 | 8.139 | 8.148 | 63,382 | -0.02(-0.23%) |
Aug 21, 2018 | 8.139 | 8.232 | 8.139 | 8.167 | 42,102 | +0.08(+1.04%) |
Aug 20, 2018 | 8.027 | 8.092 | 8.018 | 8.083 | 73,741 | +0.11(+1.41%) |
Aug 17, 2018 | 7.905 | 7.989 | 7.887 | 7.971 | 231,688 | +0.05(+0.59%) |
Aug 16, 2018 | 7.905 | 7.933 | 7.887 | 7.924 | 62,363 | +0.09(+1.19%) |
Aug 15, 2018 | 7.877 | 7.877 | 7.757 | 7.831 | 118,066 | -0.12(-1.53%) |
Aug 14, 2018 | 8.092 | 8.092 | 7.933 | 7.952 | 166,281 | -0.13(-1.62%) |
Aug 13, 2018 | 8.167 | 8.195 | 8.083 | 8.083 | 88,050 | -0.08(-1.03%) |
Aug 10, 2018 | 8.232 | 8.232 | 8.167 | 8.167 | 64,637 | -0.16(-1.94%) |
Aug 09, 2018 | 8.317 | 8.363 | 8.307 | 8.329 | 59,458 | -0.01(-0.18%) |
Aug 08, 2018 | 8.354 | 8.354 | 8.317 | 8.344 | 40,308 | -0.00(-0.01%) |
Aug 07, 2018 | 8.401 | 8.410 | 8.335 | 8.345 | 55,618 | -0.01(-0.11%) |
Aug 06, 2018 | 8.317 | 8.363 | 8.307 | 8.354 | 60,068 | -0.03(-0.33%) |
Aug 03, 2018 | 8.429 | 8.429 | 8.363 | 8.382 | 72,128 | -0.05(-0.55%) |
Aug 02, 2018 | 8.419 | 8.466 | 8.345 | 8.429 | 52,802 | -0.04(-0.44%) |
Aug 01, 2018 | 8.466 | 8.503 | 8.447 | 8.466 | 93,884 | -0.05(-0.55%) |
Jul 31, 2018 | 8.513 | 8.560 | 8.494 | 8.513 | 38,616 | -0.01(-0.11%) |
Jul 30, 2018 | 8.503 | 8.522 | 8.466 | 8.522 | 72,318 | +0.02(+0.22%) |
Jul 27, 2018 | 8.531 | 8.550 | 8.485 | 8.503 | 47,193 | +0.02(+0.22%) |
Jul 26, 2018 | 8.531 | 8.560 | 8.485 | 8.485 | 52,549 | -0.11(-1.30%) |
Jul 25, 2018 | 8.475 | 8.597 | 8.457 | 8.597 | 37,005 | +0.14(+1.66%) |
Jul 24, 2018 | 8.410 | 8.494 | 8.373 | 8.457 | 56,660 | +0.10(+1.23%) |
Jul 23, 2018 | 8.391 | 8.410 | 8.354 | 8.354 | 64,158 | -0.01(-0.11%) |
Jul 20, 2018 | 8.345 | 8.401 | 8.317 | 8.363 | 37,807 | +0.05(+0.56%) |
Jul 19, 2018 | 8.279 | 8.335 | 8.270 | 8.317 | 99,108 | +0.00(+0.00%) |
Jul 18, 2018 | 8.298 | 8.326 | 8.261 | 8.317 | 46,262 | +0.02(+0.23%) |
Jul 17, 2018 | 8.251 | 8.317 | 8.251 | 8.298 | 49,351 | +0.00(+0.00%) |
Jul 16, 2018 | 8.298 | 8.310 | 8.279 | 8.298 | 66,403 | -0.04(-0.45%) |
Jul 13, 2018 | 8.335 | 8.354 | 8.260 | 8.335 | 33,827 | -0.05(-0.56%) |
Jul 12, 2018 | 8.335 | 8.382 | 8.332 | 8.382 | 53,789 | +0.10(+1.24%) |
Jul 11, 2018 | 8.335 | 8.364 | 8.270 | 8.279 | 45,402 | -0.10(-1.23%) |
Jul 10, 2018 | 8.382 | 8.410 | 8.345 | 8.382 | 60,050 | -0.02(-0.30%) |
Jul 09, 2018 | 8.410 | 8.410 | 8.354 | 8.407 | 67,318 | +0.11(+1.31%) |
Jul 06, 2018 | 8.195 | 8.317 | 8.195 | 8.298 | 42,683 | +0.08(+1.02%) |
Jul 05, 2018 | 8.204 | 8.223 | 8.130 | 8.214 | 42,675 | +0.02(+0.23%) |
Jul 03, 2018 | 8.195 | 8.195 | 8.195 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.102 | 8.158 | 8.055 | 8.158 | 134,687 | +0.00(+0.00%) |
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.158 | 41,887 | +0.07(+0.81%) |
Jun 28, 2018 | 8.046 | 8.102 | 8.018 | 8.092 | 50,213 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.241 | 8.083 | 8.091 | 98,636 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.186 | 8.242 | 160,323 | -0.07(-0.90%) |
Jun 25, 2018 | 8.345 | 8.354 | 8.240 | 8.317 | 66,764 | -0.05(-0.56%) |
Jun 22, 2018 | 8.373 | 8.391 | 8.359 | 8.363 | 78,271 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.289 | 8.298 | 55,539 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.366 | 8.317 | 8.354 | 133,503 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,395 | -0.04(-0.51%) |
Jun 18, 2018 | 8.379 | 8.434 | 8.342 | 8.397 | 197,509 | -0.05(-0.55%) |
Jun 15, 2018 | 8.471 | 8.388 | 8.443 | 93,140 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.471 | 60,012 | -0.02(-0.22%) |
Jun 13, 2018 | 8.517 | 8.517 | 8.461 | 8.489 | 44,792 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.485 | 84,446 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.471 | 8.489 | 152,794 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,085 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.425 | 8.480 | 137,159 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.590 | 8.526 | 8.563 | 134,612 | -0.01(-0.11%) |
Jun 05, 2018 | 8.683 | 8.683 | 8.563 | 8.572 | 83,139 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.692 | 8.701 | 175,651 | -0.20(-2.28%) |
Jun 01, 2018 | 8.996 | 9.005 | 8.904 | 8.904 | 109,733 | -0.05(-0.51%) |
May 31, 2018 | 8.996 | 9.005 | 8.913 | 8.950 | 251,114 | -0.04(-0.41%) |
May 30, 2018 | 8.867 | 8.987 | 8.858 | 8.987 | 110,294 | +0.15(+1.67%) |
May 29, 2018 | 8.913 | 8.941 | 8.803 | 8.839 | 141,037 | -0.14(-1.54%) |
May 25, 2018 | 8.978 | 8.978 | 8.978 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.153 | 9.217 | 9.061 | 9.088 | 79,718 | -0.11(-1.20%) |
May 23, 2018 | 9.217 | 9.245 | 9.153 | 9.199 | 94,285 | -0.04(-0.40%) |
May 22, 2018 | 9.291 | 9.291 | 9.217 | 9.236 | 136,605 | +0.03(+0.30%) |
May 21, 2018 | 9.208 | 9.263 | 9.180 | 9.208 | 95,920 | +0.11(+1.22%) |
May 18, 2018 | 9.134 | 9.134 | 9.085 | 9.097 | 80,122 | -0.07(-0.80%) |
May 17, 2018 | 9.208 | 9.217 | 9.144 | 9.171 | 71,765 | -0.03(-0.30%) |
May 16, 2018 | 9.180 | 9.217 | 9.171 | 9.199 | 237,184 | +0.03(+0.30%) |
May 15, 2018 | 9.190 | 9.208 | 9.125 | 9.171 | 121,550 | -0.03(-0.30%) |
May 14, 2018 | 9.208 | 9.254 | 9.180 | 9.199 | 133,216 | +0.05(+0.50%) |
May 11, 2018 | 9.236 | 9.263 | 9.148 | 9.153 | 146,140 | -0.07(-0.80%) |
May 10, 2018 | 9.088 | 9.263 | 9.033 | 9.227 | 113,664 | +0.17(+1.83%) |
May 09, 2018 | 9.042 | 9.061 | 8.969 | 9.061 | 106,138 | +0.08(+0.92%) |
May 08, 2018 | 9.079 | 9.079 | 8.959 | 8.978 | 48,291 | -0.11(-1.22%) |
May 07, 2018 | 9.079 | 9.125 | 9.079 | 9.088 | 92,735 | +0.05(+0.51%) |
May 04, 2018 | 9.015 | 9.077 | 8.979 | 9.042 | 69,084 | +0.02(+0.20%) |
May 03, 2018 | 9.061 | 9.061 | 8.944 | 9.024 | 45,888 | -0.02(-0.20%) |
May 02, 2018 | 9.125 | 9.125 | 9.015 | 9.042 | 95,352 | -0.05(-0.51%) |