Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.770 | 6.850 | 6.660 | 6.680 | 267,300 | +0.05(+0.75%) |
Dec 28, 2018 | 6.670 | 6.890 | 6.620 | 6.630 | 240,700 | -0.06(-0.90%) |
Dec 27, 2018 | 6.765 | 6.790 | 6.580 | 6.690 | 158,949 | -0.04(-0.59%) |
Dec 26, 2018 | 6.750 | 6.850 | 6.710 | 6.730 | 123,659 | -0.05(-0.74%) |
Dec 24, 2018 | 6.710 | 6.920 | 6.710 | 6.780 | 34,000 | -0.01(-0.22%) |
Dec 21, 2018 | 6.820 | 6.960 | 6.710 | 6.795 | 77,900 | -0.19(-2.65%) |
Dec 20, 2018 | 6.800 | 6.990 | 6.800 | 6.980 | 133,856 | +0.17(+2.50%) |
Dec 19, 2018 | 6.990 | 6.990 | 6.790 | 6.810 | 180,740 | +0.01(+0.15%) |
Dec 18, 2018 | 6.920 | 7.000 | 6.790 | 6.800 | 161,081 | -0.04(-0.58%) |
Dec 17, 2018 | 7.000 | 7.110 | 6.770 | 6.840 | 109,370 | -0.15(-2.15%) |
Dec 14, 2018 | 6.940 | 7.200 | 6.940 | 6.990 | 100,400 | -0.11(-1.55%) |
Dec 13, 2018 | 7.030 | 7.260 | 7.010 | 7.100 | 79,277 | -0.07(-0.98%) |
Dec 12, 2018 | 6.990 | 7.290 | 6.990 | 7.170 | 102,857 | +0.37(+5.36%) |
Dec 11, 2018 | 6.990 | 7.040 | 6.770 | 6.805 | 128,043 | -0.25(-3.61%) |
Dec 10, 2018 | 7.130 | 7.130 | 6.880 | 7.060 | 181,526 | -0.03(-0.35%) |
Dec 07, 2018 | 7.100 | 7.200 | 7.020 | 7.085 | 293,300 | +0.05(+0.78%) |
Dec 06, 2018 | 7.130 | 7.200 | 6.950 | 7.030 | 249,785 | -0.10(-1.40%) |
Dec 04, 2018 | 7.190 | 7.210 | 7.050 | 7.130 | 87,900 | -0.08(-1.04%) |
Dec 03, 2018 | 7.280 | 7.280 | 7.160 | 7.205 | 55,520 | -0.13(-1.77%) |
Nov 30, 2018 | 7.320 | 7.380 | 7.300 | 7.335 | 131,600 | -0.14(-1.87%) |
Nov 29, 2018 | 7.510 | 7.520 | 7.420 | 7.475 | 75,290 | -0.47(-5.92%) |
Nov 28, 2018 | 7.700 | 8.010 | 7.680 | 7.945 | 42,822 | +0.20(+2.52%) |
Nov 27, 2018 | 7.850 | 7.850 | 7.640 | 7.750 | 46,434 | -0.21(-2.58%) |
Nov 26, 2018 | 8.010 | 8.030 | 7.870 | 7.955 | 22,726 | +0.05(+0.70%) |
Nov 23, 2018 | 7.690 | 7.900 | 7.690 | 7.900 | 14,000 | +0.25(+3.27%) |
Nov 21, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.13(+1.73%) | |
Nov 20, 2018 | 7.540 | 7.580 | 7.460 | 7.520 | 59,058 | -0.08(-1.05%) |
Nov 19, 2018 | 7.750 | 7.750 | 7.500 | 7.600 | 52,594 | -0.03(-0.39%) |
Nov 16, 2018 | 7.780 | 7.840 | 7.580 | 7.630 | 46,400 | -0.08(-0.97%) |
Nov 15, 2018 | 7.770 | 7.810 | 7.600 | 7.705 | 63,441 | -0.58(-7.06%) |
Nov 14, 2018 | 8.462 | 8.462 | 8.030 | 8.290 | 51,173 | +0.13(+1.66%) |
Nov 13, 2018 | 8.200 | 8.280 | 8.070 | 8.155 | 43,527 | +0.09(+1.18%) |
Nov 12, 2018 | 8.072 | 8.100 | 8.040 | 8.060 | 34,881 | -0.22(-2.72%) |
Nov 09, 2018 | 8.280 | 8.320 | 8.270 | 8.285 | 12,200 | -0.01(-0.12%) |
Nov 08, 2018 | 8.270 | 8.340 | 8.260 | 8.295 | 31,945 | +0.04(+0.48%) |
Nov 07, 2018 | 8.150 | 8.270 | 8.140 | 8.255 | 97,277 | +0.16(+1.98%) |
Nov 06, 2018 | 8.015 | 8.130 | 8.015 | 8.095 | 63,153 | +0.03(+0.37%) |
Nov 05, 2018 | 8.050 | 8.080 | 8.000 | 8.065 | 59,027 | +0.07(+0.88%) |
Nov 02, 2018 | 7.970 | 8.070 | 7.880 | 7.995 | 46,000 | -0.00(-0.06%) |
Nov 01, 2018 | 7.960 | 8.030 | 7.820 | 8.000 | 39,101 | +0.26(+3.36%) |
Oct 31, 2018 | 7.695 | 7.770 | 7.680 | 7.740 | 82,614 | -0.00(-0.06%) |
Oct 30, 2018 | 7.640 | 7.770 | 7.640 | 7.745 | 60,185 | +0.02(+0.26%) |
Oct 29, 2018 | 7.800 | 7.800 | 7.620 | 7.725 | 113,164 | +0.10(+1.38%) |
Oct 26, 2018 | 7.630 | 7.700 | 7.500 | 7.620 | 103,300 | -0.06(-0.73%) |
Oct 25, 2018 | 7.690 | 7.710 | 7.500 | 7.676 | 125,320 | +0.02(+0.21%) |
Oct 24, 2018 | 7.550 | 7.710 | 7.540 | 7.660 | 65,383 | -0.02(-0.26%) |
Oct 23, 2018 | 7.590 | 7.710 | 7.520 | 7.680 | 155,317 | -0.15(-1.85%) |
Oct 22, 2018 | 7.770 | 7.890 | 7.710 | 7.825 | 76,252 | +0.08(+0.97%) |
Oct 19, 2018 | 7.790 | 7.840 | 7.710 | 7.750 | 34,800 | -0.01(-0.19%) |
Oct 18, 2018 | 7.830 | 7.830 | 7.720 | 7.765 | 155,408 | +0.11(+1.50%) |
Oct 17, 2018 | 7.670 | 7.710 | 7.560 | 7.650 | 56,046 | -0.07(-0.97%) |
Oct 16, 2018 | 7.600 | 7.750 | 7.550 | 7.725 | 97,917 | +0.12(+1.64%) |
Oct 15, 2018 | 7.450 | 7.600 | 7.421 | 7.600 | 125,285 | -0.16(-2.00%) |
Oct 12, 2018 | 7.780 | 7.800 | 7.645 | 7.755 | 119,100 | +0.04(+0.58%) |
Oct 11, 2018 | 7.830 | 7.830 | 7.640 | 7.710 | 77,611 | -0.12(-1.60%) |
Oct 10, 2018 | 7.840 | 7.880 | 7.800 | 7.835 | 78,105 | -0.05(-0.63%) |
Oct 09, 2018 | 7.700 | 7.950 | 7.700 | 7.885 | 95,732 | +0.12(+1.48%) |
Oct 08, 2018 | 7.670 | 7.880 | 7.670 | 7.770 | 45,033 | -0.08(-0.96%) |
Oct 05, 2018 | 7.600 | 7.860 | 7.600 | 7.845 | 29,500 | +0.19(+2.48%) |
Oct 04, 2018 | 7.670 | 7.700 | 7.450 | 7.655 | 47,063 | -0.41(-5.08%) |
Oct 03, 2018 | 7.980 | 8.100 | 7.940 | 8.065 | 64,680 | -0.03(-0.31%) |
Oct 02, 2018 | 8.040 | 8.140 | 7.980 | 8.090 | 34,177 | -0.07(-0.86%) |
Oct 01, 2018 | 8.120 | 8.200 | 8.090 | 8.160 | 33,031 | +0.11(+1.37%) |
Sep 28, 2018 | 8.110 | 8.110 | 8.030 | 8.050 | 313,400 | -0.23(-2.84%) |
Sep 27, 2018 | 8.180 | 8.310 | 8.110 | 8.285 | 22,863 | +0.00(+0.00%) |
Sep 26, 2018 | 8.180 | 8.370 | 8.180 | 8.285 | 21,980 | +0.06(+0.73%) |
Sep 25, 2018 | 8.170 | 8.280 | 8.090 | 8.225 | 24,425 | +0.04(+0.55%) |
Sep 24, 2018 | 8.250 | 8.280 | 8.150 | 8.180 | 30,413 | -0.07(-0.85%) |
Sep 21, 2018 | 8.197 | 8.260 | 8.100 | 8.250 | 19,100 | -0.02(-0.18%) |
Sep 20, 2018 | 8.110 | 8.280 | 8.110 | 8.265 | 12,858 | +0.16(+1.97%) |
Sep 19, 2018 | 8.105 | 8.133 | 8.065 | 8.105 | 19,523 | -0.05(-0.67%) |
Sep 18, 2018 | 8.090 | 8.230 | 8.050 | 8.160 | 118,808 | +0.09(+1.05%) |
Sep 17, 2018 | 8.180 | 8.180 | 8.040 | 8.075 | 691,397 | -0.03(-0.37%) |
Sep 14, 2018 | 8.170 | 8.180 | 8.030 | 8.105 | 73,500 | -0.05(-0.67%) |
Sep 13, 2018 | 8.380 | 8.380 | 8.120 | 8.160 | 376,834 | -0.07(-0.91%) |
Sep 12, 2018 | 8.220 | 8.280 | 8.220 | 8.235 | 16,744 | -0.04(-0.48%) |
Sep 11, 2018 | 8.200 | 8.300 | 8.140 | 8.275 | 72,482 | +0.10(+1.22%) |
Sep 10, 2018 | 8.110 | 8.260 | 8.070 | 8.175 | 14,623 | +0.12(+1.55%) |
Sep 07, 2018 | 8.100 | 8.110 | 8.010 | 8.050 | 11,100 | -0.08(-1.04%) |
Sep 06, 2018 | 8.190 | 8.190 | 8.115 | 8.135 | 15,282 | -0.08(-0.97%) |
Sep 05, 2018 | 8.150 | 8.240 | 8.100 | 8.215 | 33,138 | -0.02(-0.24%) |
Sep 04, 2018 | 8.210 | 8.250 | 8.200 | 8.235 | 18,661 | -0.16(-1.91%) |
Aug 31, 2018 | 8.395 | 8.395 | 8.395 | 0 | -0.03(-0.30%) | |
Aug 30, 2018 | 8.420 | 8.450 | 8.380 | 8.420 | 7,798 | -0.13(-1.52%) |
Aug 29, 2018 | 8.355 | 8.550 | 8.355 | 8.550 | 7,711 | +0.21(+2.58%) |
Aug 28, 2018 | 8.320 | 8.410 | 8.290 | 8.335 | 25,812 | +0.02(+0.18%) |
Aug 27, 2018 | 8.285 | 8.350 | 8.240 | 8.320 | 8,031 | +0.12(+1.46%) |
Aug 24, 2018 | 8.190 | 8.350 | 8.190 | 8.200 | 9,700 | -0.09(-1.09%) |
Aug 23, 2018 | 8.327 | 8.327 | 8.130 | 8.290 | 15,931 | -0.05(-0.60%) |
Aug 22, 2018 | 8.410 | 8.410 | 8.290 | 8.340 | 12,520 | -0.09(-1.01%) |
Aug 21, 2018 | 8.410 | 8.460 | 8.310 | 8.425 | 46,107 | +0.04(+0.54%) |
Aug 20, 2018 | 8.320 | 8.380 | 8.300 | 8.380 | 11,354 | +0.06(+0.72%) |
Aug 17, 2018 | 8.240 | 8.380 | 8.240 | 8.320 | 10,800 | +0.08(+0.97%) |
Aug 16, 2018 | 8.200 | 8.300 | 8.200 | 8.240 | 30,179 | +0.10(+1.23%) |
Aug 15, 2018 | 8.120 | 8.170 | 8.080 | 8.140 | 65,352 | -0.04(-0.43%) |
Aug 14, 2018 | 8.250 | 8.250 | 8.120 | 8.175 | 47,044 | -0.08(-0.97%) |
Aug 13, 2018 | 8.240 | 8.300 | 8.220 | 8.255 | 27,280 | -0.14(-1.67%) |
Aug 10, 2018 | 8.370 | 8.410 | 8.370 | 8.395 | 20,800 | -0.02(-0.18%) |
Aug 09, 2018 | 8.370 | 8.480 | 8.370 | 8.410 | 13,483 | +0.03(+0.30%) |
Aug 08, 2018 | 8.410 | 8.430 | 8.340 | 8.385 | 15,100 | -0.09(-1.00%) |
Aug 07, 2018 | 8.490 | 8.600 | 8.470 | 8.470 | 18,727 | -0.01(-0.12%) |
Aug 06, 2018 | 8.521 | 8.529 | 8.470 | 8.480 | 14,478 | -0.25(-2.86%) |
Aug 03, 2018 | 8.621 | 8.740 | 8.620 | 8.730 | 5,600 | +0.09(+0.98%) |
Aug 02, 2018 | 8.630 | 8.680 | 8.610 | 8.645 | 5,721 | -0.17(-1.87%) |
Aug 01, 2018 | 8.750 | 8.810 | 8.690 | 8.810 | 10,909 | -0.03(-0.28%) |
Jul 31, 2018 | 8.760 | 8.870 | 8.760 | 8.835 | 34,058 | +0.14(+1.61%) |
Jul 30, 2018 | 8.670 | 8.750 | 8.665 | 8.695 | 3,108 | +0.05(+0.58%) |
Jul 27, 2018 | 8.640 | 8.700 | 8.600 | 8.645 | 6,900 | +0.05(+0.58%) |
Jul 26, 2018 | 8.590 | 8.680 | 8.560 | 8.595 | 17,953 | -0.13(-1.49%) |
Jul 25, 2018 | 8.630 | 8.810 | 8.540 | 8.725 | 32,136 | +0.21(+2.53%) |
Jul 24, 2018 | 8.560 | 8.650 | 8.439 | 8.510 | 30,255 | +0.10(+1.17%) |
Jul 23, 2018 | 8.500 | 8.500 | 8.400 | 8.412 | 8,116 | -0.09(-1.04%) |
Jul 20, 2018 | 8.500 | 8.520 | 8.470 | 8.500 | 8,758 | +0.06(+0.71%) |
Jul 19, 2018 | 8.510 | 8.510 | 8.400 | 8.440 | 12,321 | -0.21(-2.43%) |
Jul 18, 2018 | 8.660 | 8.670 | 8.610 | 8.650 | 15,297 | +0.00(+0.00%) |
Jul 17, 2018 | 8.750 | 8.770 | 8.650 | 8.650 | 35,041 | -0.19(-2.09%) |
Jul 16, 2018 | 8.920 | 8.920 | 8.800 | 8.835 | 50,427 | -0.03(-0.39%) |
Jul 13, 2018 | 8.880 | 8.890 | 8.840 | 8.870 | 3,366 | -0.01(-0.06%) |
Jul 12, 2018 | 8.870 | 8.910 | 8.840 | 8.875 | 11,836 | +0.01(+0.06%) |
Jul 11, 2018 | 8.870 | 8.910 | 8.860 | 8.870 | 28,597 | -0.12(-1.28%) |
Jul 10, 2018 | 8.980 | 9.000 | 8.926 | 8.985 | 23,809 | +0.00(+0.00%) |
Jul 09, 2018 | 9.080 | 9.080 | 8.970 | 8.985 | 15,482 | -0.02(-0.22%) |
Jul 06, 2018 | 9.050 | 9.050 | 9.005 | 9.005 | 35,623 | +0.04(+0.39%) |
Jul 05, 2018 | 8.965 | 9.000 | 8.955 | 8.970 | 6,990 | +0.10(+1.13%) |
Jul 03, 2018 | 8.870 | 8.870 | 8.870 | 0 | -0.03(-0.34%) | |
Jul 02, 2018 | 8.885 | 8.900 | 8.870 | 8.900 | 16,009 | -0.03(-0.34%) |
Jun 29, 2018 | 9.030 | 9.030 | 8.880 | 8.930 | 28,540 | +0.05(+0.56%) |
Jun 28, 2018 | 8.913 | 8.970 | 8.790 | 8.880 | 15,124 | -0.06(-0.67%) |
Jun 27, 2018 | 9.100 | 9.100 | 8.900 | 8.940 | 17,371 | -0.29(-3.14%) |
Jun 26, 2018 | 9.160 | 9.360 | 9.120 | 9.230 | 13,286 | +0.12(+1.32%) |
Jun 25, 2018 | 9.150 | 9.250 | 9.110 | 9.110 | 14,508 | -0.23(-2.46%) |
Jun 22, 2018 | 9.200 | 9.340 | 9.150 | 9.340 | 6,742 | +0.13(+1.41%) |
Jun 21, 2018 | 9.210 | 9.220 | 9.165 | 9.210 | 6,679 | -0.01(-0.16%) |
Jun 20, 2018 | 9.200 | 9.280 | 9.190 | 9.225 | 8,351 | +0.03(+0.33%) |
Jun 19, 2018 | 9.190 | 9.200 | 9.150 | 9.195 | 33,029 | -0.13(-1.39%) |
Jun 18, 2018 | 9.310 | 9.360 | 9.230 | 9.325 | 20,134 | +0.00(+0.05%) |
Jun 15, 2018 | 9.410 | 9.220 | 9.320 | 6,368 | -0.04(-0.37%) | |
Jun 14, 2018 | 9.230 | 9.470 | 9.230 | 9.355 | 5,911 | -0.00(-0.05%) |
Jun 13, 2018 | 9.420 | 9.490 | 9.230 | 9.360 | 12,168 | +0.06(+0.65%) |
Jun 12, 2018 | 9.350 | 9.380 | 9.285 | 9.300 | 11,106 | -0.04(-0.48%) |
Jun 11, 2018 | 9.300 | 9.380 | 9.300 | 9.345 | 6,856 | -0.01(-0.11%) |
Jun 08, 2018 | 9.390 | 9.400 | 9.335 | 9.355 | 5,294 | +0.02(+0.16%) |
Jun 07, 2018 | 9.315 | 9.380 | 9.260 | 9.340 | 7,793 | -0.06(-0.69%) |
Jun 06, 2018 | 9.400 | 9.450 | 9.280 | 9.405 | 30,739 | +0.08(+0.86%) |
Jun 05, 2018 | 9.430 | 9.450 | 9.300 | 9.325 | 12,318 | +0.01(+0.11%) |
Jun 04, 2018 | 9.380 | 9.410 | 9.190 | 9.315 | 19,409 | +0.12(+1.25%) |
Jun 01, 2018 | 9.190 | 9.299 | 9.189 | 9.200 | 10,394 | -0.02(-0.16%) |
May 31, 2018 | 9.120 | 9.240 | 9.120 | 9.215 | 14,012 | +0.02(+0.16%) |
May 30, 2018 | 9.020 | 9.200 | 8.990 | 9.200 | 41,973 | +0.20(+2.22%) |
May 29, 2018 | 9.160 | 9.160 | 8.920 | 9.000 | 40,179 | -0.32(-3.43%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.320 | 9.386 | 9.280 | 9.320 | 243,287 | -0.04(-0.43%) |
May 23, 2018 | 9.360 | 9.370 | 9.230 | 9.360 | 459,785 | +0.06(+0.65%) |
May 22, 2018 | 9.540 | 9.550 | 9.240 | 9.300 | 16,381 | -0.21(-2.21%) |
May 21, 2018 | 9.490 | 9.520 | 9.440 | 9.510 | 5,310 | +0.16(+1.71%) |
May 18, 2018 | 9.510 | 9.550 | 9.350 | 9.350 | 3,478 | -0.28(-2.91%) |
May 17, 2018 | 9.540 | 9.630 | 9.440 | 9.630 | 2,935 | +0.23(+2.45%) |
May 16, 2018 | 9.400 | 9.410 | 9.350 | 9.400 | 14,774 | -0.08(-0.84%) |
May 15, 2018 | 9.460 | 9.480 | 9.320 | 9.480 | 6,483 | -0.11(-1.15%) |
May 14, 2018 | 9.510 | 9.590 | 9.440 | 9.590 | 6,129 | -0.01(-0.10%) |
May 11, 2018 | 9.610 | 9.620 | 9.550 | 9.600 | 3,255 | -0.01(-0.10%) |
May 10, 2018 | 9.440 | 9.610 | 9.400 | 9.610 | 7,953 | +0.08(+0.84%) |
May 09, 2018 | 9.260 | 9.530 | 9.260 | 9.530 | 18,305 | +0.10(+1.06%) |
May 08, 2018 | 9.190 | 9.430 | 9.190 | 9.430 | 20,383 | +0.13(+1.40%) |
May 07, 2018 | 9.170 | 9.300 | 9.170 | 9.300 | 5,230 | -0.04(-0.43%) |
May 04, 2018 | 9.130 | 9.340 | 9.130 | 9.340 | 5,964 | +0.12(+1.25%) |
May 03, 2018 | 9.360 | 9.360 | 9.124 | 9.225 | 2,545 | +0.04(+0.49%) |
May 02, 2018 | 9.205 | 9.280 | 9.175 | 9.180 | 5,471 | -0.22(-2.34%) |
May 01, 2018 | 9.210 | 9.400 | 9.140 | 9.400 | 4,633 | -0.02(-0.24%) |
Apr 30, 2018 | 9.260 | 9.480 | 9.180 | 9.423 | 11,775 | +0.01(+0.08%) |
Apr 27, 2018 | 9.250 | 9.480 | 9.183 | 9.415 | 7,385 | +0.02(+0.21%) |
Apr 26, 2018 | 9.330 | 9.480 | 9.200 | 9.395 | 6,196 | +0.13(+1.46%) |
Apr 25, 2018 | 9.250 | 9.400 | 9.250 | 9.260 | 3,225 | -0.11(-1.17%) |
Apr 24, 2018 | 9.310 | 9.480 | 9.180 | 9.370 | 7,281 | +0.02(+0.27%) |
Apr 23, 2018 | 9.290 | 9.480 | 9.180 | 9.345 | 7,349 | -0.03(-0.32%) |
Apr 20, 2018 | 9.360 | 9.430 | 9.270 | 9.375 | 2,126 | -0.10(-1.00%) |
Apr 19, 2018 | 9.460 | 9.470 | 9.270 | 9.470 | 20,252 | +0.06(+0.64%) |
Apr 18, 2018 | 9.390 | 9.480 | 9.320 | 9.410 | 5,299 | -0.00(-0.05%) |
Apr 17, 2018 | 9.390 | 9.460 | 9.310 | 9.415 | 832,624 | -0.07(-0.69%) |
Apr 16, 2018 | 9.330 | 9.480 | 9.320 | 9.480 | 5,447 | +0.16(+1.72%) |
Apr 13, 2018 | 9.300 | 9.320 | 9.278 | 9.320 | 5,860 | +0.05(+0.59%) |
Apr 12, 2018 | 9.270 | 9.290 | 9.240 | 9.265 | 10,714 | +0.03(+0.32%) |
Apr 11, 2018 | 9.180 | 9.300 | 9.130 | 9.235 | 10,945 | -0.02(-0.16%) |
Apr 10, 2018 | 9.250 | 9.320 | 9.160 | 9.250 | 13,019 | +0.01(+0.05%) |
Apr 09, 2018 | 9.330 | 9.330 | 9.200 | 9.245 | 17,299 | +0.09(+1.04%) |
Apr 06, 2018 | 9.310 | 9.310 | 9.080 | 9.150 | 10,729 | -0.05(-0.60%) |
Apr 05, 2018 | 9.150 | 9.320 | 9.070 | 9.205 | 11,207 | -0.02(-0.16%) |
Apr 04, 2018 | 9.070 | 9.280 | 9.040 | 9.220 | 4,950 | +0.12(+1.37%) |
Apr 03, 2018 | 9.050 | 9.250 | 8.960 | 9.095 | 18,758 | -0.06(-0.71%) |
Apr 02, 2018 | 9.100 | 9.160 | 9.005 | 9.160 | 5,454 | -0.08(-0.87%) |
Mar 29, 2018 | 9.240 | 9.240 | 9.240 | 0 | -0.05(-0.54%) | |
Mar 28, 2018 | 9.090 | 9.330 | 9.070 | 9.290 | 10,177 | +0.25(+2.77%) |
Mar 27, 2018 | 9.040 | 9.240 | 8.910 | 9.040 | 18,823 | -0.22(-2.32%) |
Mar 26, 2018 | 9.280 | 9.300 | 9.050 | 9.255 | 6,904 | +0.15(+1.65%) |
Mar 23, 2018 | 9.072 | 9.180 | 8.970 | 9.105 | 11,363 | +0.10(+1.11%) |
Mar 22, 2018 | 9.140 | 9.140 | 8.960 | 9.005 | 9,566 | -0.28(-3.02%) |
Mar 21, 2018 | 9.175 | 9.370 | 9.050 | 9.285 | 12,818 | -0.04(-0.48%) |
Mar 20, 2018 | 9.145 | 9.330 | 9.145 | 9.330 | 1,291 | +0.24(+2.64%) |
Mar 19, 2018 | 9.100 | 9.100 | 9.000 | 9.090 | 7,324 | +0.12(+1.34%) |
Mar 16, 2018 | 8.922 | 8.970 | 8.740 | 8.970 | 4,325 | +0.14(+1.59%) |
Mar 15, 2018 | 8.830 | 8.970 | 8.830 | 8.830 | 2,760 | -0.07(-0.79%) |
Mar 14, 2018 | 8.916 | 8.942 | 8.870 | 8.900 | 1,298 | +0.05(+0.56%) |
Mar 13, 2018 | 9.030 | 9.100 | 8.850 | 8.850 | 10,668 | -0.16(-1.72%) |
Mar 12, 2018 | 8.950 | 9.000 | 8.950 | 9.005 | 3,039 | +0.16(+1.75%) |
Mar 09, 2018 | 8.838 | 8.880 | 8.810 | 8.850 | 7,724 | +0.03(+0.34%) |
Mar 08, 2018 | 9.090 | 9.090 | 8.820 | 8.820 | 731 | +0.04(+0.46%) |
Mar 07, 2018 | 8.810 | 9.010 | 8.740 | 8.780 | 5,423 | -0.16(-1.79%) |
Mar 06, 2018 | 8.750 | 8.950 | 8.730 | 8.940 | 8,963 | +0.16(+1.82%) |
Mar 05, 2018 | 8.760 | 9.010 | 8.760 | 8.780 | 5,418 | -0.07(-0.79%) |
Mar 02, 2018 | 8.790 | 8.860 | 8.760 | 8.850 | 4,579 | +0.12(+1.37%) |
Mar 01, 2018 | 8.880 | 8.880 | 8.730 | 8.730 | 5,950 | -0.06(-0.68%) |
Feb 28, 2018 | 8.890 | 8.890 | 8.785 | 8.790 | 13,957 | -0.26(-2.87%) |
Feb 27, 2018 | 9.090 | 9.090 | 8.935 | 9.050 | 9,679 | -0.20(-2.16%) |
Feb 26, 2018 | 9.186 | 9.320 | 9.030 | 9.250 | 41,861 | +0.02(+0.22%) |
Feb 23, 2018 | 9.070 | 9.310 | 9.070 | 9.230 | 23,460 | +0.21(+2.33%) |
Feb 22, 2018 | 8.840 | 9.080 | 8.830 | 9.020 | 24,267 | +0.01(+0.11%) |
Feb 21, 2018 | 8.900 | 9.120 | 8.870 | 9.010 | 23,943 | -0.04(-0.50%) |
Feb 20, 2018 | 9.100 | 9.180 | 9.010 | 9.055 | 16,420 | -0.04(-0.49%) |
Feb 16, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.07(+0.78%) | |
Feb 15, 2018 | 9.200 | 9.200 | 8.880 | 9.030 | 28,619 | -0.12(-1.31%) |
Feb 14, 2018 | 8.940 | 9.150 | 8.910 | 9.150 | 28,814 | +0.22(+2.46%) |
Feb 13, 2018 | 9.115 | 9.115 | 8.890 | 8.930 | 20,426 | -0.04(-0.42%) |
Feb 12, 2018 | 9.040 | 9.040 | 8.810 | 8.967 | 13,491 | +0.26(+2.96%) |
Feb 09, 2018 | 8.910 | 9.000 | 8.710 | 8.710 | 18,620 | -0.09(-1.02%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.800 | 8.800 | 26,714 | -0.34(-3.72%) |
Feb 07, 2018 | 9.120 | 9.190 | 8.910 | 9.140 | 20,932 | +0.09(+0.99%) |
Feb 06, 2018 | 8.850 | 9.100 | 8.770 | 9.050 | 19,846 | -0.18(-1.95%) |
Feb 05, 2018 | 9.300 | 9.150 | 9.230 | 37,702 | -0.21(-2.17%) | |
Feb 02, 2018 | 9.490 | 9.500 | 9.400 | 9.435 | 5,939 | -0.14(-1.46%) |
Feb 01, 2018 | 9.630 | 9.630 | 9.520 | 9.575 | 5,115 | -0.12(-1.29%) |
Jan 31, 2018 | 9.610 | 9.700 | 9.570 | 9.700 | 23,826 | -0.01(-0.05%) |
Jan 30, 2018 | 9.720 | 9.800 | 9.705 | 18,300 | -0.10(-0.97%) | |
Jan 29, 2018 | 9.700 | 9.800 | 9.580 | 9.800 | 9,817 | -0.09(-0.96%) |
Jan 26, 2018 | 9.780 | 9.900 | 9.720 | 9.895 | 9,538 | +0.29(+2.97%) |
Jan 25, 2018 | 9.730 | 9.900 | 9.610 | 9.610 | 17,272 | -0.05(-0.52%) |
Jan 24, 2018 | 9.680 | 9.730 | 9.600 | 9.660 | 7,905 | -0.02(-0.21%) |
Jan 23, 2018 | 9.595 | 9.680 | 9.530 | 9.680 | 5,082 | +0.11(+1.10%) |
Jan 22, 2018 | 9.440 | 9.650 | 9.430 | 9.575 | 5,719 | +0.06(+0.68%) |
Jan 19, 2018 | 9.430 | 9.610 | 9.370 | 9.510 | 4,504 | -0.05(-0.52%) |
Jan 18, 2018 | 9.480 | 9.600 | 9.480 | 9.560 | 21,737 | +0.04(+0.37%) |
Jan 17, 2018 | 9.488 | 9.680 | 9.470 | 9.525 | 40,932 | +0.03(+0.26%) |
Jan 16, 2018 | 9.400 | 9.500 | 9.390 | 9.500 | 7,593 | +0.24(+2.59%) |
Jan 12, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.09(+0.98%) | |
Jan 11, 2018 | 9.240 | 9.110 | 9.170 | 10,247 | -0.11(-1.19%) | |
Jan 10, 2018 | 9.400 | 9.400 | 9.240 | 9.280 | 17,740 | -0.14(-1.49%) |
Jan 09, 2018 | 9.400 | 9.500 | 9.370 | 9.420 | 14,668 | +0.01(+0.05%) |
Jan 08, 2018 | 9.420 | 9.450 | 9.350 | 9.415 | 9,620 | +0.11(+1.24%) |
Jan 05, 2018 | 9.280 | 9.360 | 9.200 | 9.300 | 5,828 | +0.14(+1.53%) |
Jan 04, 2018 | 9.120 | 9.210 | 9.000 | 9.160 | 37,638 | -0.20(-2.14%) |
Jan 03, 2018 | 9.450 | 9.450 | 9.250 | 9.360 | 3,818 | -0.02(-0.21%) |