Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.217 | 9.261 | 9.197 | 9.249 | 162,221 | +0.08(+0.84%) |
Mar 28, 2019 | 9.146 | 9.185 | 9.120 | 9.172 | 241,507 | +0.05(+0.56%) |
Mar 27, 2019 | 9.159 | 9.180 | 9.076 | 9.120 | 318,460 | -0.03(-0.28%) |
Mar 26, 2019 | 9.152 | 9.197 | 9.116 | 9.146 | 287,416 | +0.04(+0.49%) |
Mar 25, 2019 | 9.127 | 9.140 | 9.056 | 9.101 | 220,551 | -0.03(-0.28%) |
Mar 22, 2019 | 9.255 | 9.287 | 9.127 | 9.127 | 320,227 | -0.16(-1.72%) |
Mar 21, 2019 | 9.191 | 9.300 | 9.172 | 9.287 | 258,734 | +0.09(+0.97%) |
Mar 20, 2019 | 9.178 | 9.242 | 9.159 | 9.197 | 325,201 | -0.01(-0.07%) |
Mar 19, 2019 | 9.255 | 9.268 | 9.204 | 9.204 | 152,525 | +0.00(+0.00%) |
Mar 18, 2019 | 9.165 | 9.217 | 9.165 | 9.204 | 143,615 | +0.04(+0.49%) |
Mar 15, 2019 | 9.146 | 9.184 | 9.127 | 9.159 | 261,990 | +0.04(+0.42%) |
Mar 14, 2019 | 9.133 | 9.140 | 9.111 | 9.120 | 136,818 | +0.00(+0.00%) |
Mar 13, 2019 | 9.069 | 9.152 | 9.069 | 9.120 | 249,666 | +0.08(+0.85%) |
Mar 12, 2019 | 9.024 | 9.069 | 9.024 | 9.044 | 202,748 | +0.03(+0.36%) |
Mar 11, 2019 | 8.916 | 9.018 | 8.908 | 9.012 | 296,732 | +0.11(+1.22%) |
Mar 08, 2019 | 8.883 | 8.909 | 8.614 | 8.903 | 428,427 | -0.05(-0.57%) |
Mar 07, 2019 | 8.999 | 9.024 | 8.909 | 8.954 | 258,809 | -0.06(-0.71%) |
Mar 06, 2019 | 9.069 | 9.069 | 9.008 | 9.018 | 353,560 | -0.06(-0.71%) |
Mar 05, 2019 | 9.082 | 9.101 | 9.050 | 9.082 | 372,478 | +0.01(+0.07%) |
Mar 04, 2019 | 9.120 | 9.165 | 9.037 | 9.076 | 367,682 | -0.03(-0.35%) |
Mar 01, 2019 | 9.088 | 9.120 | 9.063 | 9.108 | 358,636 | +0.06(+0.64%) |
Feb 28, 2019 | 9.044 | 9.076 | 9.037 | 9.050 | 355,813 | +0.00(+0.00%) |
Feb 27, 2019 | 9.037 | 9.063 | 9.029 | 9.050 | 306,823 | +0.00(+0.00%) |
Feb 26, 2019 | 9.076 | 9.095 | 9.050 | 9.050 | 638,676 | -0.03(-0.35%) |
Feb 25, 2019 | 9.088 | 9.101 | 9.063 | 9.082 | 430,249 | +0.04(+0.42%) |
Feb 22, 2019 | 9.031 | 9.063 | 9.024 | 9.044 | 182,987 | +0.04(+0.43%) |
Feb 21, 2019 | 9.018 | 9.037 | 8.986 | 9.005 | 231,847 | -0.03(-0.28%) |
Feb 20, 2019 | 9.024 | 9.056 | 9.005 | 9.031 | 259,609 | +0.00(+0.00%) |
Feb 19, 2019 | 8.992 | 9.056 | 8.992 | 9.031 | 171,375 | +0.01(+0.14%) |
Feb 15, 2019 | 8.992 | 9.024 | 8.992 | 9.018 | 258,867 | +0.06(+0.72%) |
Feb 14, 2019 | 8.935 | 8.967 | 8.903 | 8.954 | 269,069 | +0.00(+0.00%) |
Feb 13, 2019 | 8.948 | 8.979 | 8.935 | 8.954 | 158,756 | +0.04(+0.43%) |
Feb 12, 2019 | 8.839 | 8.928 | 8.839 | 8.916 | 210,908 | +0.12(+1.38%) |
Feb 11, 2019 | 8.807 | 8.829 | 8.782 | 8.794 | 229,537 | +0.00(+0.00%) |
Feb 08, 2019 | 8.743 | 8.794 | 8.737 | 8.794 | 202,757 | -0.01(-0.07%) |
Feb 07, 2019 | 8.845 | 8.858 | 8.756 | 8.801 | 283,040 | -0.08(-0.93%) |
Feb 06, 2019 | 8.858 | 8.890 | 8.852 | 8.884 | 277,311 | +0.01(+0.07%) |
Feb 05, 2019 | 8.820 | 8.877 | 8.820 | 8.877 | 297,134 | +0.06(+0.72%) |
Feb 04, 2019 | 8.788 | 8.833 | 8.769 | 8.814 | 301,581 | +0.04(+0.44%) |
Feb 01, 2019 | 8.762 | 8.807 | 8.756 | 8.775 | 315,105 | +0.02(+0.22%) |
Jan 31, 2019 | 8.680 | 8.775 | 8.680 | 8.756 | 635,868 | +0.05(+0.59%) |
Jan 30, 2019 | 8.609 | 8.724 | 8.609 | 8.705 | 514,099 | +0.13(+1.49%) |
Jan 29, 2019 | 8.571 | 8.606 | 8.552 | 8.577 | 342,090 | -0.03(-0.30%) |
Jan 28, 2019 | 8.622 | 8.622 | 8.533 | 8.603 | 362,383 | -0.06(-0.74%) |
Jan 25, 2019 | 8.628 | 8.673 | 8.603 | 8.667 | 351,457 | +0.08(+0.89%) |
Jan 24, 2019 | 8.660 | 8.673 | 8.545 | 8.590 | 627,137 | -0.06(-0.74%) |
Jan 23, 2019 | 8.654 | 8.677 | 8.565 | 8.654 | 235,598 | +0.04(+0.44%) |
Jan 22, 2019 | 8.641 | 8.667 | 8.577 | 8.616 | 323,917 | -0.10(-1.10%) |
Jan 18, 2019 | 8.680 | 8.731 | 8.673 | 8.711 | 500,940 | +0.07(+0.81%) |
Jan 17, 2019 | 8.571 | 8.680 | 8.571 | 8.641 | 266,905 | +0.03(+0.30%) |
Jan 16, 2019 | 8.577 | 8.641 | 8.577 | 8.616 | 365,050 | +0.06(+0.67%) |
Jan 15, 2019 | 8.443 | 8.584 | 8.443 | 8.558 | 298,474 | +0.11(+1.28%) |
Jan 14, 2019 | 8.424 | 8.463 | 8.367 | 8.450 | 288,961 | -0.01(-0.15%) |
Jan 11, 2019 | 8.424 | 8.475 | 8.399 | 8.463 | 317,142 | +0.03(+0.38%) |
Jan 10, 2019 | 8.354 | 8.463 | 8.316 | 8.431 | 371,537 | +0.04(+0.46%) |
Jan 09, 2019 | 8.316 | 8.434 | 8.316 | 8.392 | 516,608 | +0.10(+1.23%) |
Jan 08, 2019 | 8.277 | 8.335 | 8.201 | 8.290 | 524,824 | +0.10(+1.25%) |
Jan 07, 2019 | 8.105 | 8.246 | 8.092 | 8.188 | 658,804 | +0.11(+1.42%) |
Jan 04, 2019 | 8.016 | 8.112 | 7.971 | 8.073 | 695,393 | +0.18(+2.26%) |
Jan 03, 2019 | 8.041 | 8.060 | 7.895 | 7.895 | 407,134 | -0.18(-2.21%) |
Jan 02, 2019 | 7.926 | 8.154 | 7.901 | 8.073 | 515,133 | +0.02(+0.24%) |
Dec 31, 2018 | 8.035 | 8.105 | 8.022 | 8.054 | 588,060 | +0.05(+0.64%) |
Dec 28, 2018 | 8.029 | 8.099 | 7.971 | 8.003 | 830,147 | +0.04(+0.56%) |
Dec 27, 2018 | 7.907 | 7.965 | 7.716 | 7.958 | 1,265,491 | -0.03(-0.40%) |
Dec 26, 2018 | 7.971 | 7.990 | 7.607 | 7.990 | 998,277 | +0.35(+4.59%) |
Dec 24, 2018 | 7.709 | 7.716 | 7.556 | 7.639 | 646,976 | -0.11(-1.48%) |
Dec 21, 2018 | 7.926 | 7.936 | 7.735 | 7.754 | 732,999 | -0.15(-1.86%) |
Dec 20, 2018 | 8.080 | 8.131 | 7.696 | 7.901 | 1,298,865 | -0.22(-2.67%) |
Dec 19, 2018 | 8.163 | 8.246 | 8.047 | 8.118 | 594,569 | -0.03(-0.39%) |
Dec 18, 2018 | 8.214 | 8.258 | 8.124 | 8.150 | 444,339 | -0.05(-0.62%) |
Dec 17, 2018 | 8.297 | 8.360 | 8.182 | 8.201 | 709,942 | -0.15(-1.76%) |
Dec 14, 2018 | 8.514 | 8.539 | 8.309 | 8.348 | 486,054 | -0.21(-2.46%) |
Dec 13, 2018 | 8.584 | 8.623 | 8.539 | 8.558 | 315,725 | -0.04(-0.45%) |
Dec 12, 2018 | 8.616 | 8.680 | 8.577 | 8.597 | 278,458 | +0.09(+1.05%) |
Dec 11, 2018 | 8.597 | 8.648 | 8.469 | 8.507 | 550,011 | -0.01(-0.15%) |
Dec 10, 2018 | 8.584 | 8.616 | 8.435 | 8.520 | 533,378 | -0.08(-0.89%) |
Dec 07, 2018 | 8.718 | 8.775 | 8.577 | 8.597 | 411,626 | -0.10(-1.10%) |
Dec 06, 2018 | 8.731 | 8.737 | 8.590 | 8.692 | 1,206,437 | -0.17(-1.94%) |
Dec 04, 2018 | 9.120 | 9.120 | 8.852 | 8.865 | 356,001 | -0.27(-2.94%) |
Dec 03, 2018 | 9.101 | 9.171 | 9.101 | 9.133 | 276,195 | +0.12(+1.35%) |
Nov 30, 2018 | 8.960 | 9.018 | 8.960 | 9.011 | 222,500 | +0.04(+0.43%) |
Nov 29, 2018 | 8.909 | 9.011 | 8.909 | 8.973 | 271,603 | +0.04(+0.50%) |
Nov 28, 2018 | 8.794 | 8.928 | 8.756 | 8.928 | 366,108 | +0.19(+2.19%) |
Nov 27, 2018 | 8.680 | 8.756 | 8.648 | 8.737 | 342,261 | +0.03(+0.29%) |
Nov 26, 2018 | 8.686 | 8.743 | 8.680 | 8.711 | 566,133 | +0.11(+1.26%) |
Nov 23, 2018 | 8.558 | 8.616 | 8.523 | 8.603 | 666,876 | +0.00(+0.00%) |
Nov 21, 2018 | 8.603 | 8.603 | 8.603 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.665 | 8.670 | 8.545 | 8.603 | 691,831 | -0.18(-2.04%) |
Nov 19, 2018 | 8.833 | 8.853 | 8.726 | 8.783 | 850,282 | -0.06(-0.63%) |
Nov 16, 2018 | 8.827 | 8.900 | 8.676 | 8.839 | 981,854 | +0.09(+1.03%) |
Nov 15, 2018 | 8.603 | 8.760 | 8.564 | 8.749 | 283,634 | +0.10(+1.17%) |
Nov 14, 2018 | 8.816 | 8.833 | 8.614 | 8.648 | 298,793 | -0.11(-1.28%) |
Nov 13, 2018 | 8.777 | 8.818 | 8.726 | 8.760 | 265,214 | +0.01(+0.06%) |
Nov 12, 2018 | 8.884 | 8.917 | 8.749 | 8.754 | 212,741 | -0.16(-1.76%) |
Nov 09, 2018 | 8.945 | 8.956 | 8.867 | 8.912 | 254,462 | -0.06(-0.63%) |
Nov 08, 2018 | 8.962 | 9.039 | 8.940 | 8.968 | 629,205 | +0.01(+0.13%) |
Nov 07, 2018 | 8.822 | 8.975 | 8.822 | 8.956 | 535,800 | +0.18(+2.05%) |
Nov 06, 2018 | 8.754 | 8.805 | 8.749 | 8.777 | 504,106 | +0.06(+0.64%) |
Nov 05, 2018 | 8.681 | 8.743 | 8.659 | 8.721 | 919,798 | +0.08(+0.91%) |
Nov 02, 2018 | 8.738 | 8.783 | 8.603 | 8.642 | 280,657 | -0.07(-0.77%) |
Nov 01, 2018 | 8.625 | 8.738 | 8.614 | 8.710 | 541,641 | +0.10(+1.17%) |
Oct 31, 2018 | 8.519 | 8.665 | 8.519 | 8.609 | 527,060 | +0.16(+1.93%) |
Oct 30, 2018 | 8.328 | 8.446 | 8.306 | 8.446 | 639,474 | +0.12(+1.42%) |
Oct 29, 2018 | 8.530 | 8.578 | 8.261 | 8.328 | 480,401 | -0.11(-1.26%) |
Oct 26, 2018 | 8.474 | 8.536 | 8.367 | 8.435 | 531,734 | -0.14(-1.64%) |
Oct 25, 2018 | 8.524 | 8.637 | 8.479 | 8.575 | 586,971 | +0.12(+1.39%) |
Oct 24, 2018 | 8.710 | 8.726 | 8.440 | 8.457 | 282,786 | -0.26(-2.96%) |
Oct 23, 2018 | 8.676 | 8.743 | 8.569 | 8.715 | 282,139 | -0.05(-0.58%) |
Oct 22, 2018 | 8.816 | 8.827 | 8.738 | 8.766 | 207,306 | -0.02(-0.26%) |
Oct 19, 2018 | 8.822 | 8.906 | 8.783 | 8.788 | 392,920 | +0.00(+0.00%) |
Oct 18, 2018 | 8.889 | 8.917 | 8.766 | 8.788 | 414,148 | -0.12(-1.32%) |
Oct 17, 2018 | 8.906 | 8.940 | 8.827 | 8.906 | 231,650 | -0.02(-0.19%) |
Oct 16, 2018 | 8.777 | 8.928 | 8.774 | 8.923 | 304,316 | +0.18(+2.05%) |
Oct 15, 2018 | 8.754 | 8.811 | 8.726 | 8.743 | 291,160 | -0.01(-0.13%) |
Oct 12, 2018 | 8.805 | 8.827 | 8.698 | 8.754 | 278,875 | +0.11(+1.23%) |
Oct 11, 2018 | 8.850 | 8.850 | 8.603 | 8.648 | 559,163 | -0.21(-2.41%) |
Oct 10, 2018 | 9.108 | 9.114 | 8.861 | 8.861 | 506,380 | -0.24(-2.65%) |
Oct 09, 2018 | 9.136 | 9.175 | 9.102 | 9.102 | 245,770 | -0.02(-0.25%) |
Oct 08, 2018 | 9.147 | 9.181 | 9.097 | 9.125 | 259,592 | -0.04(-0.43%) |
Oct 05, 2018 | 9.243 | 9.248 | 9.114 | 9.164 | 354,073 | -0.07(-0.73%) |
Oct 04, 2018 | 9.276 | 9.316 | 9.198 | 9.231 | 342,161 | -0.08(-0.84%) |
Oct 03, 2018 | 9.321 | 9.366 | 9.310 | 9.310 | 579,836 | -0.02(-0.18%) |
Oct 02, 2018 | 9.349 | 9.355 | 9.316 | 9.327 | 685,591 | -0.02(-0.24%) |
Oct 01, 2018 | 9.400 | 9.400 | 9.324 | 9.349 | 721,672 | -0.01(-0.06%) |
Sep 28, 2018 | 9.383 | 9.389 | 9.338 | 9.355 | 360,488 | -0.04(-0.48%) |
Sep 27, 2018 | 9.361 | 9.439 | 9.361 | 9.400 | 243,243 | +0.04(+0.42%) |
Sep 26, 2018 | 9.389 | 9.394 | 9.355 | 9.361 | 204,452 | -0.01(-0.06%) |
Sep 25, 2018 | 9.366 | 9.389 | 9.344 | 9.366 | 164,627 | +0.02(+0.24%) |
Sep 24, 2018 | 9.372 | 9.372 | 9.321 | 9.344 | 215,282 | -0.05(-0.54%) |
Sep 21, 2018 | 9.389 | 9.405 | 9.377 | 9.394 | 219,892 | +0.02(+0.24%) |
Sep 20, 2018 | 9.327 | 9.383 | 9.321 | 9.372 | 397,335 | +0.08(+0.91%) |
Sep 19, 2018 | 9.293 | 9.304 | 9.282 | 9.288 | 191,750 | +0.01(+0.06%) |
Sep 18, 2018 | 9.248 | 9.299 | 9.243 | 9.282 | 193,986 | +0.05(+0.55%) |
Sep 17, 2018 | 9.271 | 9.276 | 9.231 | 9.231 | 239,966 | -0.06(-0.60%) |
Sep 14, 2018 | 9.282 | 9.299 | 9.276 | 9.288 | 173,027 | +0.01(+0.06%) |
Sep 13, 2018 | 9.299 | 9.310 | 9.282 | 9.282 | 144,154 | +0.04(+0.42%) |
Sep 12, 2018 | 9.231 | 9.276 | 9.231 | 9.243 | 306,980 | +0.02(+0.24%) |
Sep 11, 2018 | 9.215 | 9.243 | 9.203 | 9.220 | 566,122 | +0.01(+0.06%) |
Sep 10, 2018 | 9.248 | 9.254 | 9.215 | 9.215 | 158,768 | +0.00(+0.00%) |
Sep 07, 2018 | 9.192 | 9.248 | 9.192 | 9.215 | 158,415 | -0.01(-0.06%) |
Sep 06, 2018 | 9.265 | 9.276 | 9.203 | 9.220 | 391,884 | -0.05(-0.54%) |
Sep 05, 2018 | 9.282 | 9.293 | 9.220 | 9.271 | 120,055 | +0.00(+0.00%) |
Sep 04, 2018 | 9.276 | 9.293 | 9.243 | 9.271 | 236,475 | +0.00(+0.00%) |
Aug 31, 2018 | 9.271 | 9.271 | 9.271 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 9.293 | 9.299 | 9.260 | 9.282 | 216,450 | -0.02(-0.24%) |
Aug 29, 2018 | 9.254 | 9.304 | 9.254 | 9.304 | 209,072 | +0.07(+0.79%) |
Aug 28, 2018 | 9.231 | 9.257 | 9.220 | 9.231 | 270,510 | +0.00(+0.00%) |
Aug 27, 2018 | 9.170 | 9.243 | 9.170 | 9.231 | 335,430 | +0.08(+0.92%) |
Aug 24, 2018 | 9.114 | 9.147 | 9.114 | 9.147 | 221,140 | +0.05(+0.56%) |
Aug 23, 2018 | 9.074 | 9.125 | 9.074 | 9.097 | 188,893 | -0.01(-0.12%) |
Aug 22, 2018 | 9.097 | 9.136 | 9.091 | 9.108 | 219,292 | +0.00(+0.00%) |
Aug 21, 2018 | 9.097 | 9.147 | 9.091 | 9.108 | 264,557 | +0.03(+0.31%) |
Aug 20, 2018 | 9.086 | 9.091 | 9.065 | 9.080 | 127,477 | +0.02(+0.19%) |
Aug 17, 2018 | 9.057 | 9.069 | 9.052 | 9.063 | 139,170 | +0.00(+0.00%) |
Aug 16, 2018 | 9.001 | 9.069 | 9.001 | 9.063 | 168,911 | +0.08(+0.94%) |
Aug 15, 2018 | 8.973 | 8.996 | 8.943 | 8.979 | 301,349 | -0.03(-0.37%) |
Aug 14, 2018 | 9.012 | 9.052 | 8.997 | 9.012 | 212,670 | +0.01(+0.06%) |
Aug 13, 2018 | 9.007 | 9.035 | 8.998 | 9.007 | 140,491 | +0.02(+0.19%) |
Aug 10, 2018 | 8.996 | 9.024 | 8.973 | 8.990 | 230,411 | -0.03(-0.37%) |
Aug 09, 2018 | 9.046 | 9.063 | 9.024 | 9.024 | 276,409 | -0.02(-0.19%) |
Aug 08, 2018 | 9.024 | 9.057 | 8.979 | 9.040 | 316,405 | +0.02(+0.19%) |
Aug 07, 2018 | 9.001 | 9.029 | 8.996 | 9.024 | 152,795 | +0.06(+0.62%) |
Aug 06, 2018 | 8.945 | 8.985 | 8.906 | 8.968 | 220,844 | +0.02(+0.19%) |
Aug 03, 2018 | 8.917 | 8.951 | 8.917 | 8.951 | 150,330 | +0.02(+0.25%) |
Aug 02, 2018 | 8.839 | 8.929 | 8.811 | 8.929 | 244,269 | +0.05(+0.57%) |
Aug 01, 2018 | 8.901 | 8.901 | 8.845 | 8.878 | 313,370 | +0.00(+0.00%) |
Jul 31, 2018 | 8.861 | 8.903 | 8.848 | 8.878 | 345,170 | +0.04(+0.51%) |
Jul 30, 2018 | 8.957 | 8.957 | 8.822 | 8.833 | 397,610 | -0.12(-1.37%) |
Jul 27, 2018 | 9.018 | 9.029 | 8.937 | 8.957 | 102,424 | -0.07(-0.74%) |
Jul 26, 2018 | 9.024 | 9.029 | 8.985 | 9.024 | 260,625 | -0.02(-0.19%) |
Jul 25, 2018 | 8.973 | 9.040 | 8.965 | 9.040 | 213,558 | +0.08(+0.87%) |
Jul 24, 2018 | 8.940 | 8.996 | 8.940 | 8.962 | 207,148 | +0.04(+0.44%) |
Jul 23, 2018 | 8.912 | 8.926 | 8.884 | 8.923 | 210,879 | +0.01(+0.06%) |
Jul 20, 2018 | 8.878 | 8.923 | 8.878 | 8.917 | 155,190 | +0.02(+0.19%) |
Jul 19, 2018 | 8.906 | 8.923 | 8.873 | 8.901 | 362,253 | -0.01(-0.06%) |
Jul 18, 2018 | 8.884 | 8.917 | 8.873 | 8.906 | 202,536 | +0.04(+0.44%) |
Jul 17, 2018 | 8.811 | 8.873 | 8.811 | 8.867 | 310,433 | +0.03(+0.38%) |
Jul 16, 2018 | 8.845 | 8.856 | 8.828 | 8.833 | 240,528 | +0.01(+0.13%) |
Jul 13, 2018 | 8.800 | 8.861 | 8.800 | 8.822 | 475,299 | +0.01(+0.13%) |
Jul 12, 2018 | 8.783 | 8.822 | 8.783 | 8.811 | 665,641 | +0.07(+0.77%) |
Jul 11, 2018 | 8.772 | 8.789 | 8.744 | 8.744 | 224,219 | -0.05(-0.57%) |
Jul 10, 2018 | 8.783 | 8.811 | 8.767 | 8.794 | 151,615 | +0.02(+0.26%) |
Jul 09, 2018 | 8.727 | 8.794 | 8.727 | 8.772 | 206,991 | +0.07(+0.84%) |
Jul 06, 2018 | 8.626 | 8.716 | 8.623 | 8.699 | 364,289 | +0.08(+0.91%) |
Jul 05, 2018 | 8.621 | 8.640 | 8.593 | 8.621 | 316,340 | +0.04(+0.46%) |
Jul 03, 2018 | 8.582 | 8.582 | 8.582 | 0 | -0.03(-0.32%) | |
Jul 02, 2018 | 8.571 | 8.621 | 8.559 | 8.610 | 407,257 | -0.02(-0.19%) |
Jun 29, 2018 | 8.621 | 8.673 | 8.621 | 8.626 | 297,257 | +0.03(+0.39%) |
Jun 28, 2018 | 8.537 | 8.604 | 8.537 | 8.593 | 250,721 | +0.03(+0.33%) |
Jun 27, 2018 | 8.638 | 8.682 | 8.554 | 8.565 | 531,402 | -0.06(-0.65%) |
Jun 26, 2018 | 8.632 | 8.649 | 8.593 | 8.621 | 338,105 | +0.01(+0.13%) |
Jun 25, 2018 | 8.710 | 8.710 | 8.548 | 8.610 | 498,607 | -0.14(-1.60%) |
Jun 22, 2018 | 8.738 | 8.766 | 8.738 | 8.750 | 205,947 | +0.04(+0.51%) |
Jun 21, 2018 | 8.755 | 8.755 | 8.699 | 8.705 | 299,173 | -0.03(-0.32%) |
Jun 20, 2018 | 8.755 | 8.789 | 8.733 | 8.733 | 216,288 | +0.02(+0.19%) |
Jun 19, 2018 | 8.705 | 8.733 | 8.677 | 8.716 | 411,522 | -0.04(-0.51%) |
Jun 18, 2018 | 8.750 | 8.772 | 8.727 | 8.761 | 207,402 | -0.02(-0.25%) |
Jun 15, 2018 | 8.795 | 8.752 | 8.783 | 235,182 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.811 | 8.828 | 8.798 | 8.806 | 226,332 | +0.02(+0.19%) |
Jun 13, 2018 | 8.811 | 8.822 | 8.772 | 8.789 | 187,471 | -0.02(-0.19%) |
Jun 12, 2018 | 8.778 | 8.806 | 8.761 | 8.806 | 253,733 | +0.04(+0.51%) |
Jun 11, 2018 | 8.750 | 8.794 | 8.750 | 8.761 | 326,354 | +0.01(+0.13%) |
Jun 08, 2018 | 8.727 | 8.755 | 8.699 | 8.750 | 218,123 | +0.01(+0.06%) |
Jun 07, 2018 | 8.761 | 8.778 | 8.733 | 8.744 | 452,206 | +0.01(+0.06%) |
Jun 06, 2018 | 8.761 | 8.738 | 343,520 | +0.07(+0.77%) | ||
Jun 05, 2018 | 8.643 | 8.694 | 8.643 | 8.671 | 174,613 | +0.03(+0.39%) |
Jun 04, 2018 | 8.660 | 8.666 | 8.621 | 8.638 | 276,522 | +0.02(+0.19%) |
Jun 01, 2018 | 8.571 | 8.640 | 8.563 | 8.621 | 869,810 | +0.11(+1.25%) |
May 31, 2018 | 8.559 | 8.559 | 8.509 | 8.515 | 320,323 | -0.05(-0.59%) |
May 30, 2018 | 8.492 | 8.571 | 8.470 | 8.565 | 222,599 | +0.11(+1.32%) |
May 29, 2018 | 8.509 | 8.509 | 8.412 | 8.453 | 347,322 | -0.08(-0.98%) |
May 25, 2018 | 8.537 | 8.537 | 8.537 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 8.559 | 8.571 | 8.522 | 8.571 | 299,066 | +0.01(+0.07%) |
May 23, 2018 | 8.526 | 8.571 | 8.501 | 8.565 | 284,653 | +0.01(+0.07%) |
May 22, 2018 | 8.593 | 8.604 | 8.557 | 8.559 | 395,054 | -0.01(-0.07%) |
May 21, 2018 | 8.537 | 8.582 | 8.537 | 8.565 | 225,558 | +0.07(+0.86%) |
May 18, 2018 | 8.509 | 8.520 | 8.487 | 8.492 | 219,852 | -0.03(-0.33%) |
May 17, 2018 | 8.520 | 8.553 | 8.492 | 8.520 | 295,273 | +0.01(+0.13%) |
May 16, 2018 | 8.503 | 8.537 | 8.481 | 8.509 | 250,284 | +0.00(+0.00%) |
May 15, 2018 | 8.515 | 8.515 | 8.481 | 8.509 | 418,033 | -0.03(-0.39%) |
May 14, 2018 | 8.559 | 8.593 | 8.531 | 8.542 | 287,775 | +0.01(+0.13%) |
May 11, 2018 | 8.520 | 8.542 | 8.508 | 8.531 | 200,024 | +0.02(+0.26%) |
May 10, 2018 | 8.453 | 8.520 | 8.453 | 8.509 | 248,227 | +0.08(+0.99%) |
May 09, 2018 | 8.386 | 8.442 | 8.375 | 8.425 | 263,602 | +0.06(+0.73%) |
May 08, 2018 | 8.381 | 8.386 | 8.333 | 8.364 | 258,826 | +0.00(+0.00%) |
May 07, 2018 | 8.364 | 8.403 | 8.358 | 8.364 | 254,454 | +0.01(+0.07%) |
May 04, 2018 | 8.230 | 8.370 | 8.202 | 8.358 | 338,374 | +0.11(+1.28%) |
May 03, 2018 | 8.269 | 8.275 | 8.155 | 8.252 | 422,106 | -0.02(-0.20%) |
May 02, 2018 | 8.325 | 8.342 | 8.264 | 8.269 | 182,094 | -0.03(-0.40%) |
May 01, 2018 | 8.269 | 8.303 | 8.219 | 8.303 | 312,305 | +0.01(+0.07%) |
Apr 30, 2018 | 8.370 | 8.397 | 8.280 | 8.297 | 377,373 | -0.04(-0.47%) |
Apr 27, 2018 | 8.336 | 8.370 | 8.297 | 8.336 | 432,723 | +0.01(+0.07%) |
Apr 26, 2018 | 8.269 | 8.342 | 8.258 | 8.331 | 466,924 | +0.11(+1.36%) |
Apr 25, 2018 | 8.241 | 8.241 | 8.152 | 8.219 | 425,074 | -0.01(-0.14%) |
Apr 24, 2018 | 8.347 | 8.374 | 8.191 | 8.230 | 388,142 | -0.10(-1.20%) |
Apr 23, 2018 | 8.336 | 8.364 | 8.303 | 8.331 | 211,808 | +0.02(+0.20%) |
Apr 20, 2018 | 8.414 | 8.414 | 8.292 | 8.314 | 214,355 | -0.10(-1.19%) |
Apr 19, 2018 | 8.431 | 8.437 | 8.375 | 8.414 | 242,370 | -0.03(-0.33%) |
Apr 18, 2018 | 8.431 | 8.453 | 8.420 | 8.442 | 264,027 | +0.03(+0.33%) |
Apr 17, 2018 | 8.370 | 8.442 | 8.370 | 8.414 | 318,953 | +0.09(+1.07%) |
Apr 16, 2018 | 8.314 | 8.353 | 8.292 | 8.325 | 349,713 | +0.06(+0.67%) |
Apr 13, 2018 | 8.347 | 8.364 | 8.252 | 8.269 | 271,360 | -0.02(-0.27%) |
Apr 12, 2018 | 8.275 | 8.319 | 8.272 | 8.292 | 387,884 | +0.03(+0.41%) |
Apr 11, 2018 | 8.230 | 8.297 | 8.230 | 8.258 | 285,313 | -0.02(-0.20%) |
Apr 10, 2018 | 8.241 | 8.297 | 8.225 | 8.275 | 250,601 | +0.12(+1.44%) |
Apr 09, 2018 | 8.174 | 8.268 | 8.130 | 8.158 | 377,524 | +0.01(+0.14%) |
Apr 06, 2018 | 8.225 | 8.297 | 8.102 | 8.147 | 599,625 | -0.16(-1.88%) |
Apr 05, 2018 | 8.280 | 8.342 | 8.258 | 8.303 | 301,593 | +0.06(+0.74%) |
Apr 04, 2018 | 8.063 | 8.241 | 8.052 | 8.241 | 326,760 | +0.10(+1.23%) |
Apr 03, 2018 | 8.102 | 8.152 | 8.029 | 8.141 | 431,017 | +0.09(+1.11%) |