Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.574 | 9.657 | 9.476 | 9.627 | 640,635 | +0.12(+1.26%) |
Apr 29, 2019 | 9.529 | 9.762 | 9.476 | 9.506 | 737,108 | +0.03(+0.32%) |
Apr 26, 2019 | 9.386 | 9.499 | 9.371 | 9.476 | 242,831 | +0.13(+1.36%) |
Apr 25, 2019 | 9.409 | 9.469 | 9.251 | 9.349 | 213,423 | -0.06(-0.64%) |
Apr 24, 2019 | 9.289 | 9.461 | 9.244 | 9.409 | 329,787 | +0.14(+1.54%) |
Apr 23, 2019 | 9.116 | 9.274 | 9.071 | 9.266 | 348,524 | +0.17(+1.81%) |
Apr 22, 2019 | 9.154 | 9.176 | 9.004 | 9.101 | 359,560 | -0.09(-0.98%) |
Apr 18, 2019 | 9.101 | 9.274 | 9.079 | 9.191 | 340,124 | +0.08(+0.91%) |
Apr 17, 2019 | 9.079 | 9.109 | 8.959 | 9.109 | 416,421 | +0.07(+0.75%) |
Apr 16, 2019 | 9.109 | 9.126 | 9.026 | 9.041 | 379,259 | -0.07(-0.74%) |
Apr 15, 2019 | 9.176 | 9.214 | 9.071 | 9.109 | 230,846 | -0.05(-0.49%) |
Apr 12, 2019 | 9.079 | 9.161 | 8.951 | 9.154 | 490,594 | +0.09(+0.99%) |
Apr 11, 2019 | 9.041 | 9.088 | 9.004 | 9.064 | 234,751 | +0.03(+0.33%) |
Apr 10, 2019 | 8.921 | 9.101 | 8.914 | 9.034 | 467,594 | +0.14(+1.60%) |
Apr 09, 2019 | 9.064 | 9.064 | 8.891 | 8.891 | 387,460 | -0.15(-1.66%) |
Apr 08, 2019 | 9.049 | 9.071 | 8.936 | 9.041 | 341,094 | +0.00(+0.00%) |
Apr 05, 2019 | 8.966 | 9.049 | 8.954 | 9.041 | 291,078 | +0.10(+1.09%) |
Apr 04, 2019 | 8.899 | 8.966 | 8.884 | 8.944 | 275,320 | +0.06(+0.68%) |
Apr 03, 2019 | 9.034 | 9.049 | 8.876 | 8.884 | 386,319 | -0.15(-1.62%) |
Apr 02, 2019 | 9.008 | 9.037 | 8.911 | 9.030 | 351,410 | +0.02(+0.25%) |
Apr 01, 2019 | 8.956 | 9.030 | 8.851 | 9.008 | 403,598 | +0.06(+0.67%) |
Mar 29, 2019 | 9.097 | 9.119 | 8.926 | 8.948 | 353,421 | -0.13(-1.39%) |
Mar 28, 2019 | 8.970 | 9.075 | 8.948 | 9.075 | 253,684 | +0.16(+1.75%) |
Mar 27, 2019 | 8.903 | 8.970 | 8.829 | 8.918 | 283,739 | +0.01(+0.17%) |
Mar 26, 2019 | 8.784 | 8.937 | 8.784 | 8.903 | 299,236 | +0.15(+1.70%) |
Mar 25, 2019 | 8.807 | 8.844 | 8.710 | 8.755 | 354,060 | -0.07(-0.84%) |
Mar 22, 2019 | 8.948 | 9.000 | 8.784 | 8.829 | 398,958 | -0.13(-1.50%) |
Mar 21, 2019 | 8.911 | 9.142 | 8.911 | 8.963 | 401,022 | +0.05(+0.58%) |
Mar 20, 2019 | 8.732 | 9.008 | 8.725 | 8.911 | 356,612 | +0.16(+1.87%) |
Mar 19, 2019 | 8.710 | 8.777 | 8.658 | 8.747 | 299,115 | +0.03(+0.34%) |
Mar 18, 2019 | 8.874 | 8.881 | 8.702 | 8.717 | 482,030 | -0.14(-1.60%) |
Mar 15, 2019 | 8.844 | 8.970 | 8.777 | 8.859 | 1,009,621 | +0.04(+0.42%) |
Mar 14, 2019 | 8.881 | 8.956 | 8.762 | 8.822 | 539,333 | -0.06(-0.67%) |
Mar 13, 2019 | 8.941 | 9.008 | 8.874 | 8.881 | 329,394 | -0.06(-0.67%) |
Mar 12, 2019 | 8.814 | 9.119 | 8.814 | 8.941 | 492,598 | +0.15(+1.69%) |
Mar 11, 2019 | 8.665 | 8.792 | 8.561 | 8.792 | 1,335,786 | +0.16(+1.81%) |
Mar 08, 2019 | 8.635 | 8.769 | 8.583 | 8.635 | 1,121,383 | -0.01(-0.09%) |
Mar 07, 2019 | 8.747 | 8.829 | 8.591 | 8.643 | 1,102,968 | -0.10(-1.19%) |
Mar 06, 2019 | 9.000 | 9.045 | 8.747 | 8.747 | 649,260 | -0.27(-2.97%) |
Mar 05, 2019 | 9.000 | 9.119 | 8.926 | 9.015 | 573,713 | -0.01(-0.08%) |
Mar 04, 2019 | 9.060 | 9.119 | 8.784 | 9.023 | 1,086,621 | -0.04(-0.49%) |
Mar 01, 2019 | 9.685 | 9.700 | 8.993 | 9.067 | 1,593,417 | -0.55(-5.69%) |
Feb 28, 2019 | 10.28 | 10.28 | 9.238 | 9.614 | 1,740,648 | -0.92(-8.70%) |
Feb 27, 2019 | 10.56 | 10.58 | 10.49 | 10.53 | 250,215 | -0.05(-0.49%) |
Feb 26, 2019 | 10.58 | 10.62 | 10.51 | 10.58 | 446,927 | +0.01(+0.14%) |
Feb 25, 2019 | 10.61 | 10.68 | 10.52 | 10.57 | 290,429 | -0.04(-0.35%) |
Feb 22, 2019 | 10.60 | 10.76 | 10.58 | 10.60 | 266,169 | +0.00(+0.00%) |
Feb 21, 2019 | 10.69 | 10.73 | 10.50 | 10.60 | 251,000 | -0.12(-1.10%) |
Feb 20, 2019 | 10.74 | 10.83 | 10.67 | 10.72 | 571,918 | -0.02(-0.21%) |
Feb 19, 2019 | 10.63 | 10.80 | 10.63 | 10.75 | 424,373 | +0.11(+1.04%) |
Feb 15, 2019 | 10.60 | 10.67 | 10.53 | 10.63 | 490,391 | +0.07(+0.63%) |
Feb 14, 2019 | 10.58 | 10.63 | 10.49 | 10.57 | 477,249 | +0.04(+0.35%) |
Feb 13, 2019 | 10.58 | 10.65 | 10.51 | 10.53 | 400,360 | -0.07(-0.63%) |
Feb 12, 2019 | 10.63 | 10.75 | 10.58 | 10.60 | 517,538 | -0.03(-0.28%) |
Feb 11, 2019 | 10.42 | 10.67 | 10.41 | 10.63 | 1,200,830 | +0.21(+2.06%) |
Feb 08, 2019 | 10.38 | 10.47 | 10.34 | 10.41 | 262,245 | -0.01(-0.07%) |
Feb 07, 2019 | 10.39 | 10.49 | 10.33 | 10.42 | 376,685 | +0.00(+0.00%) |
Feb 06, 2019 | 10.42 | 10.45 | 10.36 | 10.42 | 194,922 | -0.01(-0.07%) |
Feb 05, 2019 | 10.45 | 10.45 | 10.36 | 10.43 | 235,682 | -0.01(-0.07%) |
Feb 04, 2019 | 10.41 | 10.44 | 10.31 | 10.43 | 236,056 | +0.02(+0.21%) |
Feb 01, 2019 | 10.46 | 10.46 | 10.23 | 10.41 | 303,788 | +0.00(+0.04%) |
Jan 31, 2019 | 10.40 | 10.45 | 10.31 | 10.41 | 432,219 | +0.01(+0.07%) |
Jan 30, 2019 | 10.44 | 10.57 | 10.36 | 10.40 | 416,377 | +0.02(+0.21%) |
Jan 29, 2019 | 10.35 | 10.44 | 10.31 | 10.38 | 310,808 | +0.00(+0.00%) |
Jan 28, 2019 | 10.28 | 10.46 | 10.25 | 10.38 | 488,526 | +0.09(+0.86%) |
Jan 25, 2019 | 10.28 | 10.34 | 10.24 | 10.29 | 290,306 | +0.04(+0.36%) |
Jan 24, 2019 | 10.20 | 10.29 | 10.14 | 10.25 | 220,415 | +0.06(+0.58%) |
Jan 23, 2019 | 10.29 | 10.33 | 10.14 | 10.20 | 244,991 | -0.07(-0.71%) |
Jan 22, 2019 | 10.25 | 10.29 | 10.17 | 10.27 | 218,971 | +0.01(+0.14%) |
Jan 18, 2019 | 10.30 | 10.31 | 10.14 | 10.25 | 272,324 | -0.04(-0.36%) |
Jan 17, 2019 | 10.22 | 10.36 | 10.19 | 10.29 | 301,495 | +0.07(+0.65%) |
Jan 16, 2019 | 10.03 | 10.23 | 10.03 | 10.23 | 234,382 | +0.20(+1.98%) |
Jan 15, 2019 | 9.888 | 10.10 | 9.888 | 10.03 | 287,813 | +0.16(+1.64%) |
Jan 14, 2019 | 9.954 | 9.968 | 9.792 | 9.866 | 298,400 | -0.12(-1.18%) |
Jan 11, 2019 | 10.10 | 10.16 | 9.917 | 9.983 | 299,161 | -0.11(-1.09%) |
Jan 10, 2019 | 9.990 | 10.13 | 9.910 | 10.09 | 296,220 | +0.07(+0.73%) |
Jan 09, 2019 | 10.09 | 10.16 | 9.924 | 10.02 | 241,908 | -0.04(-0.44%) |
Jan 08, 2019 | 9.689 | 10.09 | 9.675 | 10.06 | 323,387 | +0.44(+4.58%) |
Jan 07, 2019 | 9.455 | 9.697 | 9.422 | 9.623 | 331,091 | +0.15(+1.63%) |
Jan 04, 2019 | 9.088 | 9.477 | 9.058 | 9.469 | 549,689 | +0.43(+4.71%) |
Jan 03, 2019 | 8.845 | 9.234 | 8.845 | 9.044 | 323,353 | +0.20(+2.24%) |
Jan 02, 2019 | 8.911 | 9.007 | 8.794 | 8.845 | 385,704 | -0.15(-1.71%) |
Dec 31, 2018 | 9.139 | 9.139 | 8.823 | 8.999 | 335,944 | -0.09(-1.01%) |
Dec 28, 2018 | 9.106 | 9.230 | 8.982 | 9.091 | 333,304 | +0.04(+0.48%) |
Dec 27, 2018 | 9.055 | 9.069 | 8.778 | 9.048 | 283,649 | -0.05(-0.56%) |
Dec 26, 2018 | 8.691 | 9.120 | 8.683 | 9.099 | 417,454 | +0.42(+4.87%) |
Dec 24, 2018 | 8.997 | 9.018 | 8.676 | 8.676 | 216,894 | -0.31(-3.48%) |
Dec 21, 2018 | 9.077 | 9.266 | 8.946 | 8.989 | 1,781,833 | -0.07(-0.80%) |
Dec 20, 2018 | 9.383 | 9.383 | 8.938 | 9.062 | 528,719 | -0.31(-3.27%) |
Dec 19, 2018 | 9.740 | 9.854 | 9.310 | 9.368 | 669,623 | -0.33(-3.38%) |
Dec 18, 2018 | 9.587 | 9.871 | 9.565 | 9.696 | 1,061,961 | +0.20(+2.15%) |
Dec 17, 2018 | 10.24 | 10.26 | 9.426 | 9.492 | 764,225 | -0.82(-7.98%) |
Dec 14, 2018 | 10.31 | 10.38 | 10.23 | 10.31 | 326,028 | +0.02(+0.21%) |
Dec 13, 2018 | 10.23 | 10.42 | 10.23 | 10.29 | 392,555 | +0.08(+0.78%) |
Dec 12, 2018 | 10.44 | 10.52 | 10.18 | 10.21 | 508,694 | -0.18(-1.75%) |
Dec 11, 2018 | 10.29 | 10.48 | 10.29 | 10.40 | 634,327 | +0.11(+1.06%) |
Dec 10, 2018 | 10.34 | 10.36 | 10.14 | 10.29 | 314,591 | -0.04(-0.42%) |
Dec 07, 2018 | 10.45 | 10.45 | 10.27 | 10.33 | 353,209 | -0.15(-1.39%) |
Dec 06, 2018 | 10.18 | 10.48 | 9.958 | 10.48 | 611,135 | +0.29(+2.86%) |
Dec 04, 2018 | 10.23 | 10.48 | 10.14 | 10.18 | 732,226 | -0.03(-0.29%) |
Dec 03, 2018 | 10.29 | 10.29 | 10.14 | 10.21 | 313,432 | +0.03(+0.25%) |
Nov 30, 2018 | 10.09 | 10.23 | 10.09 | 10.19 | 670,446 | +0.07(+0.72%) |
Nov 29, 2018 | 10.14 | 10.17 | 10.01 | 10.12 | 329,439 | -0.02(-0.21%) |
Nov 28, 2018 | 9.985 | 10.20 | 9.949 | 10.14 | 348,368 | +0.14(+1.37%) |
Nov 27, 2018 | 10.01 | 10.10 | 9.985 | 9.999 | 209,758 | -0.01(-0.14%) |
Nov 26, 2018 | 10.16 | 10.17 | 9.963 | 10.01 | 305,663 | -0.08(-0.79%) |
Nov 23, 2018 | 10.07 | 10.17 | 10.02 | 10.09 | 107,525 | +0.03(+0.29%) |
Nov 21, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.12 | 10.18 | 10.01 | 10.06 | 354,161 | -0.07(-0.64%) |
Nov 19, 2018 | 10.13 | 10.23 | 10.02 | 10.13 | 516,073 | -0.02(-0.21%) |
Nov 16, 2018 | 10.06 | 10.22 | 9.999 | 10.15 | 1,771,133 | +0.07(+0.72%) |
Nov 15, 2018 | 10.13 | 10.14 | 9.913 | 10.08 | 469,505 | -0.07(-0.71%) |
Nov 14, 2018 | 10.31 | 10.38 | 10.15 | 10.15 | 495,415 | -0.14(-1.41%) |
Nov 13, 2018 | 10.25 | 10.48 | 10.20 | 10.30 | 936,722 | +0.12(+1.14%) |
Nov 12, 2018 | 10.06 | 10.28 | 9.985 | 10.18 | 1,028,817 | +0.12(+1.22%) |
Nov 09, 2018 | 10.06 | 10.25 | 10.06 | 10.06 | 551,725 | -0.08(-0.79%) |
Nov 08, 2018 | 10.09 | 10.26 | 10.06 | 10.14 | 463,408 | +0.05(+0.50%) |
Nov 07, 2018 | 10.16 | 10.20 | 10.02 | 10.09 | 373,219 | -0.05(-0.50%) |
Nov 06, 2018 | 10.01 | 10.17 | 9.942 | 10.14 | 865,968 | +0.15(+1.52%) |
Nov 05, 2018 | 10.08 | 10.23 | 9.949 | 9.985 | 591,481 | -0.11(-1.08%) |
Nov 02, 2018 | 10.18 | 10.18 | 9.920 | 10.09 | 470,597 | -0.10(-0.99%) |
Nov 01, 2018 | 9.819 | 10.34 | 9.688 | 10.19 | 905,066 | +0.52(+5.42%) |
Oct 31, 2018 | 9.900 | 9.936 | 9.663 | 9.670 | 410,732 | -0.24(-2.39%) |
Oct 30, 2018 | 9.756 | 9.986 | 9.670 | 9.907 | 359,287 | +0.17(+1.70%) |
Oct 29, 2018 | 9.692 | 9.857 | 9.634 | 9.742 | 309,802 | +0.09(+0.97%) |
Oct 26, 2018 | 9.800 | 9.857 | 9.519 | 9.649 | 302,182 | -0.17(-1.76%) |
Oct 25, 2018 | 9.577 | 9.843 | 9.484 | 9.821 | 338,435 | +0.26(+2.70%) |
Oct 24, 2018 | 9.426 | 9.670 | 9.412 | 9.562 | 358,210 | +0.13(+1.37%) |
Oct 23, 2018 | 9.376 | 9.512 | 9.282 | 9.433 | 180,925 | +0.01(+0.08%) |
Oct 22, 2018 | 9.483 | 9.641 | 9.419 | 9.426 | 173,496 | -0.04(-0.38%) |
Oct 19, 2018 | 9.462 | 9.555 | 9.422 | 9.462 | 212,265 | +0.01(+0.08%) |
Oct 18, 2018 | 9.527 | 9.577 | 9.404 | 9.455 | 164,087 | -0.05(-0.53%) |
Oct 17, 2018 | 9.584 | 9.685 | 9.419 | 9.505 | 215,714 | -0.11(-1.20%) |
Oct 16, 2018 | 9.361 | 9.670 | 9.275 | 9.620 | 267,959 | +0.29(+3.08%) |
Oct 15, 2018 | 9.167 | 9.419 | 9.167 | 9.333 | 200,253 | +0.17(+1.80%) |
Oct 12, 2018 | 9.419 | 9.527 | 9.146 | 9.167 | 319,441 | -0.16(-1.69%) |
Oct 11, 2018 | 9.692 | 9.728 | 9.318 | 9.325 | 513,191 | -0.38(-3.92%) |
Oct 10, 2018 | 9.843 | 9.994 | 9.690 | 9.706 | 365,281 | -0.14(-1.46%) |
Oct 09, 2018 | 9.843 | 9.958 | 9.807 | 9.850 | 442,149 | -0.01(-0.07%) |
Oct 08, 2018 | 9.634 | 9.899 | 9.634 | 9.857 | 224,818 | +0.24(+2.46%) |
Oct 05, 2018 | 9.699 | 9.728 | 9.591 | 9.620 | 213,935 | -0.09(-0.89%) |
Oct 04, 2018 | 9.721 | 9.800 | 9.577 | 9.706 | 305,095 | -0.04(-0.44%) |
Oct 03, 2018 | 9.807 | 9.936 | 9.724 | 9.749 | 383,228 | -0.04(-0.37%) |
Oct 02, 2018 | 9.864 | 9.936 | 9.778 | 9.785 | 327,996 | -0.09(-0.87%) |
Oct 01, 2018 | 9.936 | 10.03 | 9.821 | 9.871 | 480,842 | -0.03(-0.33%) |
Sep 28, 2018 | 9.782 | 9.904 | 9.782 | 9.904 | 623,104 | +0.12(+1.24%) |
Sep 27, 2018 | 9.732 | 9.875 | 9.732 | 9.782 | 185,253 | +0.07(+0.73%) |
Sep 26, 2018 | 9.747 | 9.815 | 9.697 | 9.711 | 324,659 | +0.02(+0.22%) |
Sep 25, 2018 | 9.668 | 9.782 | 9.656 | 9.690 | 227,783 | +0.04(+0.37%) |
Sep 24, 2018 | 9.732 | 9.790 | 9.597 | 9.654 | 218,842 | -0.10(-1.02%) |
Sep 21, 2018 | 9.690 | 9.804 | 9.647 | 9.754 | 685,050 | +0.05(+0.51%) |
Sep 20, 2018 | 9.561 | 9.718 | 9.454 | 9.704 | 247,610 | +0.14(+1.49%) |
Sep 19, 2018 | 9.740 | 9.768 | 9.561 | 9.561 | 304,572 | -0.16(-1.69%) |
Sep 18, 2018 | 9.732 | 9.761 | 9.647 | 9.725 | 246,377 | -0.01(-0.15%) |
Sep 17, 2018 | 9.611 | 9.747 | 9.561 | 9.740 | 349,304 | +0.13(+1.34%) |
Sep 14, 2018 | 9.732 | 9.732 | 9.586 | 9.611 | 283,382 | -0.13(-1.32%) |
Sep 13, 2018 | 9.740 | 9.818 | 9.654 | 9.740 | 268,544 | +0.06(+0.66%) |
Sep 12, 2018 | 9.704 | 9.718 | 9.647 | 9.675 | 218,037 | -0.04(-0.37%) |
Sep 11, 2018 | 9.718 | 9.775 | 9.668 | 9.711 | 200,090 | -0.04(-0.44%) |
Sep 10, 2018 | 9.732 | 9.804 | 9.697 | 9.754 | 361,411 | +0.07(+0.74%) |
Sep 07, 2018 | 9.690 | 9.704 | 9.575 | 9.683 | 269,367 | -0.05(-0.51%) |
Sep 06, 2018 | 9.732 | 9.815 | 9.668 | 9.732 | 246,789 | +0.04(+0.37%) |
Sep 05, 2018 | 9.597 | 9.747 | 9.561 | 9.697 | 208,021 | +0.09(+0.89%) |
Sep 04, 2018 | 9.725 | 9.768 | 9.583 | 9.611 | 329,483 | -0.12(-1.25%) |
Aug 31, 2018 | 9.732 | 9.732 | 9.732 | 0 | +0.00(+0.04%) | |
Aug 30, 2018 | 9.764 | 9.842 | 9.708 | 9.729 | 367,343 | -0.01(-0.15%) |
Aug 29, 2018 | 9.715 | 9.771 | 9.651 | 9.743 | 351,294 | +0.02(+0.22%) |
Aug 28, 2018 | 9.530 | 9.729 | 9.488 | 9.722 | 364,234 | +0.21(+2.16%) |
Aug 27, 2018 | 9.601 | 9.644 | 9.488 | 9.516 | 288,479 | -0.07(-0.74%) |
Aug 24, 2018 | 9.573 | 9.601 | 9.431 | 9.587 | 236,527 | +0.00(+0.00%) |
Aug 23, 2018 | 9.580 | 9.637 | 9.545 | 9.587 | 243,628 | +0.00(+0.00%) |
Aug 22, 2018 | 9.637 | 9.672 | 9.516 | 9.587 | 279,317 | -0.03(-0.29%) |
Aug 21, 2018 | 9.573 | 9.672 | 9.536 | 9.616 | 337,055 | +0.04(+0.44%) |
Aug 20, 2018 | 9.502 | 9.637 | 9.467 | 9.573 | 280,681 | +0.07(+0.75%) |
Aug 17, 2018 | 9.389 | 9.559 | 9.375 | 9.502 | 294,953 | +0.11(+1.13%) |
Aug 16, 2018 | 9.389 | 9.460 | 9.311 | 9.396 | 330,666 | +0.04(+0.45%) |
Aug 15, 2018 | 9.304 | 9.403 | 9.297 | 9.353 | 355,174 | +0.04(+0.38%) |
Aug 14, 2018 | 9.205 | 9.350 | 9.190 | 9.318 | 328,198 | +0.13(+1.39%) |
Aug 13, 2018 | 9.197 | 9.212 | 9.120 | 9.190 | 251,159 | +0.02(+0.23%) |
Aug 10, 2018 | 9.162 | 9.275 | 9.084 | 9.169 | 269,832 | +0.00(+0.00%) |
Aug 09, 2018 | 9.077 | 9.173 | 9.049 | 9.169 | 236,545 | +0.10(+1.09%) |
Aug 08, 2018 | 9.063 | 9.098 | 8.942 | 9.070 | 206,670 | +0.00(+0.00%) |
Aug 07, 2018 | 9.084 | 9.120 | 8.992 | 9.070 | 208,588 | -0.01(-0.16%) |
Aug 06, 2018 | 9.226 | 9.226 | 9.027 | 9.084 | 316,816 | -0.11(-1.23%) |
Aug 03, 2018 | 9.127 | 9.282 | 9.070 | 9.197 | 523,295 | +0.16(+1.80%) |
Aug 02, 2018 | 9.176 | 9.240 | 8.985 | 9.034 | 459,016 | -0.16(-1.77%) |
Aug 01, 2018 | 9.056 | 9.212 | 8.949 | 9.197 | 395,604 | +0.05(+0.58%) |
Jul 31, 2018 | 8.997 | 9.208 | 8.947 | 9.144 | 636,481 | +0.20(+2.28%) |
Jul 30, 2018 | 8.757 | 8.947 | 8.722 | 8.940 | 284,683 | +0.18(+2.09%) |
Jul 27, 2018 | 9.032 | 9.032 | 8.736 | 8.757 | 328,116 | -0.25(-2.73%) |
Jul 26, 2018 | 8.976 | 9.060 | 8.954 | 9.004 | 220,698 | +0.06(+0.63%) |
Jul 25, 2018 | 8.933 | 8.983 | 8.904 | 8.947 | 159,661 | +0.05(+0.55%) |
Jul 24, 2018 | 9.018 | 9.018 | 8.888 | 8.898 | 426,908 | -0.11(-1.17%) |
Jul 23, 2018 | 8.968 | 9.025 | 8.870 | 9.004 | 256,081 | +0.04(+0.39%) |
Jul 20, 2018 | 9.074 | 9.081 | 8.919 | 8.968 | 275,691 | -0.11(-1.16%) |
Jul 19, 2018 | 8.947 | 9.102 | 8.877 | 9.074 | 249,885 | +0.14(+1.57%) |
Jul 18, 2018 | 8.933 | 8.940 | 8.821 | 8.933 | 260,292 | +0.00(+0.00%) |
Jul 17, 2018 | 9.011 | 9.046 | 8.919 | 8.933 | 342,467 | -0.06(-0.70%) |
Jul 16, 2018 | 9.039 | 9.066 | 8.926 | 8.997 | 257,446 | -0.06(-0.62%) |
Jul 13, 2018 | 9.060 | 9.144 | 9.039 | 9.053 | 412,184 | +0.03(+0.31%) |
Jul 12, 2018 | 8.983 | 9.032 | 8.905 | 9.025 | 329,805 | +0.11(+1.26%) |
Jul 11, 2018 | 8.983 | 9.046 | 8.884 | 8.912 | 267,373 | -0.08(-0.86%) |
Jul 10, 2018 | 8.912 | 9.025 | 8.898 | 8.990 | 341,646 | +0.09(+1.03%) |
Jul 09, 2018 | 9.004 | 9.025 | 8.866 | 8.898 | 328,012 | -0.11(-1.17%) |
Jul 06, 2018 | 9.039 | 9.053 | 8.976 | 9.004 | 348,187 | -0.03(-0.31%) |
Jul 05, 2018 | 8.898 | 9.032 | 8.800 | 9.032 | 366,277 | +0.17(+1.90%) |
Jul 03, 2018 | 8.863 | 8.863 | 8.863 | 0 | +0.06(+0.72%) | |
Jul 02, 2018 | 8.708 | 8.849 | 8.659 | 8.800 | 392,569 | +0.09(+1.01%) |
Jun 29, 2018 | 8.684 | 8.782 | 8.611 | 8.712 | 441,512 | +0.01(+0.08%) |
Jun 28, 2018 | 8.705 | 8.747 | 8.607 | 8.705 | 256,636 | -0.01(-0.16%) |
Jun 27, 2018 | 8.747 | 8.816 | 8.698 | 8.719 | 223,204 | -0.02(-0.24%) |
Jun 26, 2018 | 8.712 | 8.830 | 8.656 | 8.740 | 428,793 | +0.02(+0.24%) |
Jun 25, 2018 | 8.691 | 8.754 | 8.635 | 8.719 | 348,206 | +0.00(+0.00%) |
Jun 22, 2018 | 8.600 | 8.726 | 8.586 | 8.719 | 588,819 | +0.12(+1.38%) |
Jun 21, 2018 | 8.579 | 8.614 | 8.527 | 8.600 | 290,425 | +0.03(+0.41%) |
Jun 20, 2018 | 8.426 | 8.579 | 8.405 | 8.565 | 440,159 | +0.15(+1.74%) |
Jun 19, 2018 | 8.481 | 8.523 | 8.408 | 8.419 | 381,355 | -0.07(-0.82%) |
Jun 18, 2018 | 8.439 | 8.509 | 8.412 | 8.488 | 377,512 | +0.05(+0.58%) |
Jun 15, 2018 | 8.453 | 8.398 | 8.439 | 1,348,520 | -0.01(-0.17%) | |
Jun 14, 2018 | 8.446 | 8.492 | 8.377 | 8.453 | 379,278 | +0.02(+0.25%) |
Jun 13, 2018 | 8.607 | 8.684 | 8.377 | 8.432 | 547,626 | -0.19(-2.19%) |
Jun 12, 2018 | 8.544 | 8.621 | 8.516 | 8.621 | 529,991 | +0.06(+0.65%) |
Jun 11, 2018 | 8.502 | 8.613 | 8.495 | 8.565 | 302,439 | +0.01(+0.08%) |
Jun 08, 2018 | 8.551 | 8.642 | 8.509 | 8.558 | 529,685 | -0.01(-0.08%) |
Jun 07, 2018 | 8.565 | 8.635 | 8.544 | 8.565 | 365,581 | -0.01(-0.08%) |
Jun 06, 2018 | 8.576 | 8.572 | 325,249 | +0.10(+1.24%) | ||
Jun 05, 2018 | 8.558 | 8.572 | 8.446 | 8.467 | 379,421 | -0.06(-0.74%) |
Jun 04, 2018 | 8.467 | 8.558 | 8.405 | 8.530 | 439,312 | +0.09(+1.08%) |
Jun 01, 2018 | 8.502 | 8.642 | 8.426 | 8.439 | 713,349 | -0.04(-0.45%) |
May 31, 2018 | 8.547 | 8.582 | 8.457 | 8.478 | 863,042 | -0.07(-0.81%) |
May 30, 2018 | 8.485 | 8.596 | 8.440 | 8.547 | 543,453 | +0.08(+0.90%) |
May 29, 2018 | 8.388 | 8.533 | 8.360 | 8.471 | 615,262 | +0.09(+1.07%) |
May 25, 2018 | 8.381 | 8.381 | 8.381 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 8.409 | 8.409 | 8.319 | 8.367 | 325,405 | -0.01(-0.17%) |
May 23, 2018 | 8.291 | 8.471 | 8.277 | 8.381 | 628,551 | +0.10(+1.26%) |
May 22, 2018 | 8.312 | 8.367 | 8.249 | 8.277 | 410,994 | -0.03(-0.33%) |
May 21, 2018 | 8.097 | 8.353 | 8.055 | 8.305 | 584,144 | +0.19(+2.30%) |
May 18, 2018 | 7.958 | 8.142 | 7.917 | 8.118 | 1,693,363 | +0.19(+2.45%) |
May 17, 2018 | 8.042 | 8.118 | 7.896 | 7.924 | 567,724 | -0.09(-1.12%) |
May 16, 2018 | 8.083 | 8.138 | 7.951 | 8.014 | 670,719 | -0.04(-0.52%) |
May 15, 2018 | 8.062 | 8.097 | 7.910 | 8.055 | 629,100 | -0.06(-0.68%) |
May 14, 2018 | 8.381 | 8.402 | 8.104 | 8.111 | 910,435 | -0.29(-3.46%) |
May 11, 2018 | 8.367 | 8.422 | 8.256 | 8.402 | 394,427 | +0.06(+0.75%) |
May 10, 2018 | 8.263 | 8.367 | 8.234 | 8.339 | 701,226 | +0.12(+1.43%) |
May 09, 2018 | 7.965 | 8.284 | 7.938 | 8.222 | 674,334 | +0.26(+3.31%) |
May 08, 2018 | 7.903 | 8.021 | 7.806 | 7.958 | 762,600 | +0.15(+1.95%) |
May 07, 2018 | 7.758 | 7.958 | 7.758 | 7.806 | 609,728 | +0.09(+1.17%) |
May 04, 2018 | 7.605 | 7.771 | 7.598 | 7.716 | 322,184 | +0.12(+1.64%) |
May 03, 2018 | 7.557 | 7.619 | 7.508 | 7.591 | 500,180 | +0.01(+0.18%) |
May 02, 2018 | 7.591 | 7.688 | 7.557 | 7.577 | 792,357 | -0.04(-0.55%) |