Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.530 | 7.599 | 7.530 | 7.556 | 12,200 | +0.02(+0.24%) |
Mar 28, 2019 | 7.497 | 7.540 | 7.497 | 7.538 | 1,402 | +0.05(+0.64%) |
Mar 27, 2019 | 7.540 | 7.540 | 7.490 | 7.490 | 1,146 | -0.01(-0.13%) |
Mar 26, 2019 | 7.450 | 7.620 | 7.450 | 7.500 | 6,875 | +0.10(+1.35%) |
Mar 25, 2019 | 7.460 | 7.464 | 7.400 | 7.400 | 4,091 | -0.12(-1.60%) |
Mar 22, 2019 | 7.700 | 7.700 | 7.485 | 7.520 | 6,500 | -0.17(-2.21%) |
Mar 21, 2019 | 7.670 | 7.700 | 7.670 | 7.690 | 506 | +0.04(+0.52%) |
Mar 20, 2019 | 7.600 | 7.690 | 7.560 | 7.650 | 9,256 | +0.06(+0.79%) |
Mar 19, 2019 | 7.673 | 7.673 | 7.590 | 7.590 | 9,319 | +0.02(+0.26%) |
Mar 18, 2019 | 7.420 | 7.570 | 7.420 | 7.570 | 956 | +0.11(+1.47%) |
Mar 15, 2019 | 7.488 | 7.488 | 7.460 | 7.460 | 1,400 | -0.08(-1.06%) |
Mar 14, 2019 | 7.500 | 7.580 | 7.500 | 7.540 | 8,056 | +0.04(+0.57%) |
Mar 13, 2019 | 7.504 | 7.570 | 7.480 | 7.497 | 4,132 | +0.09(+1.18%) |
Mar 12, 2019 | 7.420 | 7.460 | 7.410 | 7.410 | 6,678 | +0.02(+0.27%) |
Mar 11, 2019 | 7.310 | 7.400 | 7.310 | 7.390 | 2,833 | +0.12(+1.72%) |
Mar 08, 2019 | 7.330 | 7.330 | 7.189 | 7.265 | 6,600 | -0.12(-1.69%) |
Mar 07, 2019 | 7.340 | 7.400 | 7.333 | 7.390 | 11,860 | +0.03(+0.41%) |
Mar 06, 2019 | 7.440 | 7.440 | 7.340 | 7.360 | 9,639 | -0.11(-1.47%) |
Mar 05, 2019 | 7.480 | 7.520 | 7.450 | 7.470 | 7,131 | -0.01(-0.13%) |
Mar 04, 2019 | 7.520 | 7.550 | 7.420 | 7.480 | 12,448 | +0.01(+0.13%) |
Mar 01, 2019 | 7.390 | 7.540 | 7.390 | 7.470 | 14,500 | +0.08(+1.08%) |
Feb 28, 2019 | 7.570 | 7.570 | 7.390 | 7.390 | 11,309 | -0.14(-1.86%) |
Feb 27, 2019 | 7.560 | 7.620 | 7.530 | 7.530 | 9,904 | -0.05(-0.66%) |
Feb 26, 2019 | 7.590 | 7.679 | 7.580 | 7.580 | 8,583 | -0.06(-0.79%) |
Feb 25, 2019 | 7.640 | 7.696 | 7.630 | 7.640 | 7,464 | -0.05(-0.65%) |
Feb 22, 2019 | 7.600 | 7.710 | 7.600 | 7.690 | 5,700 | +0.09(+1.19%) |
Feb 21, 2019 | 7.740 | 7.740 | 7.580 | 7.599 | 5,934 | -0.15(-1.95%) |
Feb 20, 2019 | 7.780 | 7.790 | 7.750 | 7.750 | 2,304 | -0.08(-1.02%) |
Feb 19, 2019 | 7.730 | 7.830 | 7.720 | 7.830 | 7,469 | +0.10(+1.29%) |
Feb 15, 2019 | 7.620 | 7.770 | 7.620 | 7.730 | 5,500 | +0.14(+1.86%) |
Feb 14, 2019 | 7.460 | 7.603 | 7.450 | 7.589 | 12,073 | +0.05(+0.65%) |
Feb 13, 2019 | 7.430 | 7.580 | 7.430 | 7.540 | 3,700 | +0.07(+0.94%) |
Feb 12, 2019 | 7.400 | 7.490 | 7.400 | 7.470 | 4,887 | +0.10(+1.36%) |
Feb 11, 2019 | 7.290 | 7.417 | 7.290 | 7.370 | 2,909 | +0.02(+0.27%) |
Feb 08, 2019 | 7.390 | 7.390 | 7.300 | 7.350 | 3,300 | -0.02(-0.27%) |
Feb 07, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 8,135 | -0.16(-2.13%) |
Feb 06, 2019 | 7.570 | 7.600 | 7.530 | 7.530 | 7,137 | -0.07(-0.92%) |
Feb 05, 2019 | 7.630 | 7.675 | 7.600 | 7.600 | 2,851 | -0.04(-0.52%) |
Feb 04, 2019 | 7.600 | 7.690 | 7.590 | 7.640 | 6,683 | +0.02(+0.26%) |
Feb 01, 2019 | 7.590 | 7.660 | 7.580 | 7.620 | 2,300 | +0.07(+0.87%) |
Jan 31, 2019 | 7.550 | 7.660 | 7.550 | 7.554 | 9,083 | +0.05(+0.72%) |
Jan 30, 2019 | 7.370 | 7.500 | 7.370 | 7.500 | 3,960 | +0.13(+1.76%) |
Jan 29, 2019 | 7.300 | 7.370 | 7.300 | 7.370 | 2,406 | +0.10(+1.38%) |
Jan 28, 2019 | 7.230 | 7.305 | 7.219 | 7.270 | 3,698 | -0.04(-0.55%) |
Jan 25, 2019 | 7.270 | 7.430 | 7.270 | 7.310 | 16,000 | +0.06(+0.83%) |
Jan 24, 2019 | 7.280 | 7.280 | 7.170 | 7.250 | 5,882 | -0.08(-1.09%) |
Jan 23, 2019 | 7.370 | 7.388 | 7.279 | 7.330 | 4,836 | -0.05(-0.70%) |
Jan 22, 2019 | 7.470 | 7.500 | 7.380 | 7.381 | 3,323 | -0.13(-1.71%) |
Jan 18, 2019 | 7.430 | 7.540 | 7.430 | 7.510 | 4,800 | +0.09(+1.21%) |
Jan 17, 2019 | 7.340 | 7.420 | 7.300 | 7.420 | 1,869 | -0.01(-0.13%) |
Jan 16, 2019 | 7.450 | 7.460 | 7.390 | 7.430 | 3,182 | -0.06(-0.80%) |
Jan 15, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 6,444 | +0.16(+2.18%) |
Jan 14, 2019 | 7.300 | 7.330 | 7.280 | 7.330 | 5,769 | -0.05(-0.68%) |
Jan 11, 2019 | 7.410 | 7.410 | 7.350 | 7.380 | 2,100 | -0.09(-1.17%) |
Jan 10, 2019 | 7.480 | 7.480 | 7.390 | 7.467 | 6,999 | -0.02(-0.27%) |
Jan 09, 2019 | 7.420 | 7.490 | 7.420 | 7.487 | 13,308 | +0.12(+1.59%) |
Jan 08, 2019 | 7.380 | 7.423 | 7.360 | 7.370 | 3,545 | +0.07(+0.96%) |
Jan 07, 2019 | 6.890 | 7.370 | 6.890 | 7.300 | 17,640 | +0.48(+7.04%) |
Jan 04, 2019 | 6.650 | 6.820 | 6.650 | 6.820 | 3,900 | +0.24(+3.65%) |
Jan 03, 2019 | 6.570 | 6.640 | 6.499 | 6.580 | 12,554 | +0.06(+0.92%) |
Jan 02, 2019 | 6.330 | 6.540 | 6.330 | 6.520 | 8,699 | +0.07(+1.09%) |
Dec 31, 2018 | 6.320 | 6.510 | 6.180 | 6.450 | 125,300 | +0.20(+3.20%) |
Dec 28, 2018 | 6.190 | 6.275 | 6.120 | 6.250 | 34,400 | +0.05(+0.79%) |
Dec 27, 2018 | 6.090 | 6.300 | 5.940 | 6.201 | 31,252 | -0.01(-0.14%) |
Dec 26, 2018 | 6.030 | 6.210 | 5.910 | 6.210 | 25,015 | +0.22(+3.67%) |
Dec 24, 2018 | 6.190 | 6.190 | 5.990 | 5.990 | 13,100 | -0.29(-4.62%) |
Dec 21, 2018 | 6.200 | 6.280 | 6.110 | 6.280 | 31,100 | +0.04(+0.64%) |
Dec 20, 2018 | 6.400 | 6.410 | 6.160 | 6.240 | 15,894 | -0.26(-3.93%) |
Dec 19, 2018 | 6.600 | 6.640 | 6.470 | 6.495 | 15,037 | -0.10(-1.59%) |
Dec 18, 2018 | 6.830 | 6.850 | 6.580 | 6.600 | 11,273 | -0.26(-3.79%) |
Dec 17, 2018 | 6.900 | 7.010 | 6.850 | 6.860 | 10,756 | -0.22(-3.11%) |
Dec 14, 2018 | 7.140 | 7.140 | 7.060 | 7.080 | 17,900 | -0.13(-1.80%) |
Dec 13, 2018 | 7.230 | 7.240 | 7.151 | 7.210 | 14,563 | -0.03(-0.41%) |
Dec 12, 2018 | 7.230 | 7.290 | 7.220 | 7.240 | 23,644 | +0.12(+1.69%) |
Dec 11, 2018 | 7.260 | 7.260 | 7.100 | 7.120 | 21,711 | -0.09(-1.19%) |
Dec 10, 2018 | 7.300 | 7.300 | 7.120 | 7.206 | 21,544 | -0.12(-1.69%) |
Dec 07, 2018 | 7.470 | 7.630 | 7.330 | 7.330 | 17,100 | -0.07(-0.95%) |
Dec 06, 2018 | 7.420 | 7.420 | 7.250 | 7.400 | 34,618 | -0.16(-2.12%) |
Dec 04, 2018 | 7.710 | 7.710 | 7.550 | 7.560 | 8,300 | -0.20(-2.58%) |
Dec 03, 2018 | 7.700 | 7.794 | 7.700 | 7.760 | 14,858 | +0.18(+2.37%) |
Nov 30, 2018 | 7.600 | 7.650 | 7.500 | 7.580 | 7,800 | -0.02(-0.26%) |
Nov 29, 2018 | 7.510 | 7.679 | 7.510 | 7.600 | 7,477 | +0.04(+0.60%) |
Nov 28, 2018 | 7.550 | 7.571 | 7.411 | 7.555 | 6,535 | +0.04(+0.47%) |
Nov 27, 2018 | 7.537 | 7.628 | 7.510 | 7.520 | 13,649 | -0.15(-1.96%) |
Nov 26, 2018 | 7.700 | 7.730 | 7.636 | 7.670 | 8,396 | +0.08(+1.06%) |
Nov 23, 2018 | 7.710 | 7.710 | 7.550 | 7.590 | 1,600 | -0.24(-3.07%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.18(+2.35%) | |
Nov 20, 2018 | 7.660 | 7.737 | 7.614 | 7.650 | 17,987 | -0.29(-3.71%) |
Nov 19, 2018 | 7.890 | 8.000 | 7.857 | 7.945 | 31,169 | +0.04(+0.44%) |
Nov 16, 2018 | 7.850 | 7.920 | 7.850 | 7.910 | 7,800 | +0.09(+1.15%) |
Nov 15, 2018 | 7.700 | 7.860 | 7.700 | 7.820 | 3,628 | +0.03(+0.39%) |
Nov 14, 2018 | 7.870 | 7.896 | 7.785 | 7.790 | 13,763 | +0.00(+0.00%) |
Nov 13, 2018 | 8.040 | 8.040 | 7.790 | 7.790 | 9,699 | -0.27(-3.35%) |
Nov 12, 2018 | 8.220 | 8.220 | 8.060 | 8.060 | 1,962 | -0.15(-1.83%) |
Nov 09, 2018 | 8.230 | 8.280 | 8.180 | 8.210 | 1,800 | -0.14(-1.64%) |
Nov 08, 2018 | 8.450 | 8.460 | 8.347 | 8.347 | 8,869 | -0.14(-1.68%) |
Nov 07, 2018 | 8.370 | 8.500 | 8.340 | 8.490 | 5,437 | +0.21(+2.58%) |
Nov 06, 2018 | 8.250 | 8.290 | 8.210 | 8.276 | 7,367 | -0.01(-0.14%) |
Nov 05, 2018 | 8.130 | 8.301 | 8.130 | 8.288 | 3,928 | +0.19(+2.32%) |
Nov 02, 2018 | 8.150 | 8.220 | 8.100 | 8.100 | 6,400 | -0.06(-0.74%) |
Nov 01, 2018 | 8.130 | 8.236 | 8.110 | 8.160 | 4,926 | +0.03(+0.37%) |
Oct 31, 2018 | 8.030 | 8.190 | 8.030 | 8.130 | 4,533 | +0.16(+2.01%) |
Oct 30, 2018 | 7.910 | 7.970 | 7.850 | 7.970 | 8,737 | -0.00(-0.00%) |
Oct 29, 2018 | 8.100 | 8.100 | 7.970 | 7.970 | 16,139 | -0.08(-0.99%) |
Oct 26, 2018 | 8.040 | 8.130 | 8.010 | 8.050 | 8,500 | -0.09(-1.11%) |
Oct 25, 2018 | 8.280 | 8.280 | 8.140 | 8.140 | 7,135 | -0.05(-0.61%) |
Oct 24, 2018 | 8.520 | 8.520 | 8.190 | 8.190 | 2,024 | -0.32(-3.76%) |
Oct 23, 2018 | 8.610 | 8.610 | 8.370 | 8.510 | 5,940 | -0.22(-2.51%) |
Oct 22, 2018 | 8.750 | 8.762 | 8.693 | 8.729 | 9,832 | -0.11(-1.21%) |
Oct 19, 2018 | 8.820 | 8.900 | 8.820 | 8.835 | 4,300 | +0.01(+0.06%) |
Oct 18, 2018 | 8.810 | 8.890 | 8.810 | 8.830 | 9,847 | -0.10(-1.14%) |
Oct 17, 2018 | 8.997 | 8.997 | 8.930 | 8.931 | 6,725 | -0.10(-1.13%) |
Oct 16, 2018 | 8.990 | 9.040 | 8.990 | 9.033 | 3,219 | +0.08(+0.93%) |
Oct 15, 2018 | 8.939 | 8.980 | 8.914 | 8.950 | 1,997 | +0.04(+0.45%) |
Oct 12, 2018 | 9.050 | 9.050 | 8.790 | 8.910 | 11,600 | -0.03(-0.33%) |
Oct 11, 2018 | 9.150 | 9.150 | 8.911 | 8.940 | 5,629 | -0.20(-2.19%) |
Oct 10, 2018 | 9.320 | 9.320 | 9.140 | 9.140 | 2,540 | -0.28(-2.97%) |
Oct 09, 2018 | 9.310 | 9.430 | 9.310 | 9.420 | 3,746 | +0.12(+1.29%) |
Oct 08, 2018 | 9.330 | 9.351 | 9.250 | 9.300 | 5,060 | -0.07(-0.75%) |
Oct 05, 2018 | 9.390 | 9.410 | 9.350 | 9.370 | 6,300 | -0.04(-0.43%) |
Oct 04, 2018 | 9.470 | 9.470 | 9.375 | 9.410 | 7,307 | -0.04(-0.41%) |
Oct 03, 2018 | 9.390 | 9.480 | 9.390 | 9.449 | 12,208 | +0.10(+1.05%) |
Oct 02, 2018 | 9.390 | 9.390 | 9.310 | 9.350 | 8,365 | +0.00(+0.00%) |
Oct 01, 2018 | 9.270 | 9.361 | 9.270 | 9.350 | 14,252 | +0.12(+1.30%) |
Sep 28, 2018 | 9.250 | 9.250 | 9.210 | 9.230 | 7,200 | +0.02(+0.22%) |
Sep 27, 2018 | 9.210 | 9.210 | 9.210 | 9.210 | 299 | +0.00(+0.00%) |
Sep 26, 2018 | 9.300 | 9.300 | 9.210 | 9.210 | 10,794 | -0.10(-1.07%) |
Sep 25, 2018 | 9.360 | 9.360 | 9.309 | 9.310 | 12,145 | -0.01(-0.11%) |
Sep 24, 2018 | 9.310 | 9.393 | 9.310 | 9.320 | 11,277 | +0.03(+0.32%) |
Sep 21, 2018 | 9.240 | 9.310 | 9.240 | 9.290 | 10,700 | +0.01(+0.12%) |
Sep 20, 2018 | 9.250 | 9.297 | 9.250 | 9.278 | 9,099 | +0.01(+0.09%) |
Sep 19, 2018 | 9.250 | 9.297 | 9.240 | 9.270 | 13,140 | +0.03(+0.32%) |
Sep 18, 2018 | 9.310 | 9.344 | 9.240 | 9.240 | 8,733 | -0.02(-0.22%) |
Sep 17, 2018 | 9.330 | 9.330 | 9.260 | 9.260 | 1,944 | -0.09(-0.96%) |
Sep 14, 2018 | 9.330 | 9.400 | 9.260 | 9.350 | 7,400 | +0.03(+0.32%) |
Sep 13, 2018 | 9.350 | 9.350 | 9.300 | 9.320 | 5,877 | -0.03(-0.34%) |
Sep 12, 2018 | 9.330 | 9.380 | 9.300 | 9.352 | 4,070 | +0.07(+0.78%) |
Sep 11, 2018 | 9.200 | 9.290 | 9.151 | 9.280 | 6,441 | +0.08(+0.90%) |
Sep 10, 2018 | 9.300 | 9.300 | 9.190 | 9.197 | 1,899 | -0.05(-0.58%) |
Sep 07, 2018 | 9.190 | 9.270 | 9.140 | 9.250 | 27,500 | -0.00(-0.03%) |
Sep 06, 2018 | 9.340 | 9.340 | 9.205 | 9.253 | 9,369 | -0.13(-1.36%) |
Sep 05, 2018 | 9.310 | 9.390 | 9.240 | 9.380 | 34,952 | +0.06(+0.64%) |
Sep 04, 2018 | 9.270 | 9.320 | 9.190 | 9.320 | 28,132 | +0.10(+1.08%) |
Aug 31, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.10(-1.10%) | |
Aug 30, 2018 | 9.297 | 9.330 | 9.297 | 9.323 | 7,466 | -0.01(-0.08%) |
Aug 29, 2018 | 9.289 | 9.367 | 9.289 | 9.330 | 1,946 | +0.01(+0.13%) |
Aug 28, 2018 | 9.340 | 9.360 | 9.300 | 9.318 | 11,790 | -0.05(-0.55%) |
Aug 27, 2018 | 9.320 | 9.370 | 9.260 | 9.370 | 12,982 | +0.10(+1.08%) |
Aug 24, 2018 | 9.330 | 9.330 | 9.250 | 9.270 | 6,500 | +0.05(+0.54%) |
Aug 23, 2018 | 9.300 | 9.300 | 9.210 | 9.220 | 6,859 | -0.08(-0.86%) |
Aug 22, 2018 | 9.280 | 9.350 | 9.280 | 9.300 | 5,193 | +0.08(+0.82%) |
Aug 21, 2018 | 9.200 | 9.260 | 9.200 | 9.224 | 24,589 | -0.01(-0.06%) |
Aug 20, 2018 | 9.210 | 9.232 | 9.175 | 9.230 | 19,586 | +0.05(+0.54%) |
Aug 17, 2018 | 9.210 | 9.210 | 9.110 | 9.180 | 2,900 | +0.01(+0.11%) |
Aug 16, 2018 | 9.090 | 9.177 | 9.090 | 9.170 | 5,297 | +0.00(+0.00%) |
Aug 15, 2018 | 9.420 | 9.420 | 9.130 | 9.170 | 18,168 | -0.26(-2.76%) |
Aug 14, 2018 | 9.480 | 9.480 | 9.380 | 9.430 | 3,170 | -0.05(-0.53%) |
Aug 13, 2018 | 9.530 | 9.530 | 9.480 | 9.480 | 6,408 | -0.01(-0.16%) |
Aug 10, 2018 | 9.488 | 9.500 | 9.460 | 9.495 | 19,800 | +0.02(+0.20%) |
Aug 09, 2018 | 9.494 | 9.540 | 9.460 | 9.476 | 13,308 | -0.03(-0.35%) |
Aug 08, 2018 | 9.600 | 9.600 | 9.470 | 9.510 | 6,154 | -0.06(-0.63%) |
Aug 07, 2018 | 9.630 | 9.655 | 9.500 | 9.570 | 6,980 | -0.04(-0.42%) |
Aug 06, 2018 | 9.600 | 9.640 | 9.500 | 9.610 | 4,959 | -0.02(-0.21%) |
Aug 03, 2018 | 9.540 | 9.630 | 9.480 | 9.630 | 15,100 | +0.06(+0.63%) |
Aug 02, 2018 | 9.450 | 9.610 | 9.450 | 9.570 | 11,595 | +0.09(+0.95%) |
Aug 01, 2018 | 9.460 | 9.500 | 9.460 | 9.480 | 2,912 | -0.06(-0.63%) |
Jul 31, 2018 | 9.590 | 9.590 | 9.480 | 9.540 | 4,914 | -0.05(-0.52%) |
Jul 30, 2018 | 9.580 | 9.600 | 9.530 | 9.590 | 2,132 | +0.09(+0.95%) |
Jul 27, 2018 | 9.500 | 9.520 | 9.500 | 9.500 | 11,800 | -0.02(-0.20%) |
Jul 26, 2018 | 9.420 | 9.570 | 9.410 | 9.519 | 9,906 | +0.06(+0.62%) |
Jul 25, 2018 | 9.410 | 9.470 | 9.360 | 9.460 | 7,884 | +0.10(+1.07%) |
Jul 24, 2018 | 9.280 | 9.470 | 9.280 | 9.360 | 10,088 | +0.05(+0.54%) |
Jul 23, 2018 | 9.370 | 9.380 | 9.310 | 9.310 | 3,580 | -0.04(-0.43%) |
Jul 20, 2018 | 9.380 | 9.400 | 9.340 | 9.350 | 4,225 | -0.11(-1.16%) |
Jul 19, 2018 | 9.410 | 9.470 | 9.332 | 9.460 | 14,560 | +0.17(+1.83%) |
Jul 18, 2018 | 9.240 | 9.320 | 9.240 | 9.290 | 7,896 | +0.03(+0.32%) |
Jul 17, 2018 | 9.340 | 9.340 | 9.240 | 9.260 | 3,792 | -0.13(-1.38%) |
Jul 16, 2018 | 9.380 | 9.390 | 9.270 | 9.390 | 1,958 | -0.02(-0.21%) |
Jul 13, 2018 | 9.370 | 9.430 | 9.360 | 9.410 | 3,099 | -0.03(-0.32%) |
Jul 12, 2018 | 9.390 | 9.440 | 9.380 | 9.440 | 6,744 | +0.03(+0.32%) |
Jul 11, 2018 | 9.486 | 9.490 | 9.400 | 9.410 | 10,397 | -0.13(-1.36%) |
Jul 10, 2018 | 9.450 | 9.546 | 9.450 | 9.540 | 12,326 | +0.17(+1.81%) |
Jul 09, 2018 | 9.320 | 9.381 | 9.307 | 9.370 | 13,310 | +0.13(+1.41%) |
Jul 06, 2018 | 9.229 | 9.290 | 9.229 | 9.240 | 10,955 | +0.00(+0.00%) |
Jul 05, 2018 | 9.230 | 9.280 | 9.220 | 9.240 | 9,950 | +0.03(+0.33%) |
Jul 03, 2018 | 9.210 | 9.210 | 9.210 | 0 | +0.05(+0.55%) | |
Jul 02, 2018 | 9.240 | 9.240 | 9.160 | 9.160 | 5,589 | -0.10(-1.08%) |
Jun 29, 2018 | 9.260 | 9.330 | 9.260 | 9.260 | 4,608 | -0.01(-0.11%) |
Jun 28, 2018 | 9.230 | 9.270 | 9.190 | 9.270 | 11,924 | +0.04(+0.43%) |
Jun 27, 2018 | 9.230 | 9.340 | 9.210 | 9.230 | 18,765 | +0.07(+0.74%) |
Jun 26, 2018 | 9.040 | 9.180 | 9.010 | 9.163 | 9,012 | +0.12(+1.36%) |
Jun 25, 2018 | 9.100 | 9.100 | 8.910 | 9.040 | 24,639 | -0.11(-1.17%) |
Jun 22, 2018 | 9.060 | 9.230 | 9.060 | 9.147 | 19,987 | +0.21(+2.31%) |
Jun 21, 2018 | 9.000 | 9.030 | 8.910 | 8.940 | 14,943 | -0.15(-1.65%) |
Jun 20, 2018 | 9.000 | 9.090 | 9.000 | 9.090 | 9,695 | +0.10(+1.11%) |
Jun 19, 2018 | 9.010 | 9.010 | 8.990 | 8.990 | 662 | -0.08(-0.88%) |
Jun 18, 2018 | 8.920 | 9.100 | 8.920 | 9.070 | 9,704 | +0.11(+1.23%) |
Jun 15, 2018 | 9.160 | 8.950 | 8.960 | 6,007 | -0.20(-2.18%) | |
Jun 14, 2018 | 9.220 | 9.220 | 9.160 | 9.160 | 2,674 | -0.04(-0.43%) |
Jun 13, 2018 | 9.220 | 9.265 | 9.190 | 9.200 | 4,885 | -0.02(-0.22%) |
Jun 12, 2018 | 9.200 | 9.300 | 9.200 | 9.220 | 5,747 | -0.04(-0.43%) |
Jun 11, 2018 | 9.280 | 9.320 | 9.260 | 9.260 | 13,920 | +0.00(+0.05%) |
Jun 08, 2018 | 9.260 | 9.260 | 9.200 | 9.255 | 3,527 | -0.05(-0.59%) |
Jun 07, 2018 | 9.300 | 9.320 | 9.280 | 9.310 | 10,809 | +0.13(+1.42%) |
Jun 06, 2018 | 9.150 | 9.180 | 4,531 | -0.06(-0.65%) | ||
Jun 05, 2018 | 9.240 | 9.250 | 9.199 | 9.240 | 8,743 | -0.01(-0.11%) |
Jun 04, 2018 | 9.410 | 9.429 | 9.250 | 9.250 | 7,670 | -0.09(-0.96%) |
Jun 01, 2018 | 9.420 | 9.530 | 9.310 | 9.340 | 9,924 | -0.22(-2.30%) |
May 31, 2018 | 9.510 | 9.560 | 9.370 | 9.560 | 8,820 | +0.08(+0.84%) |
May 30, 2018 | 9.230 | 9.480 | 9.230 | 9.480 | 9,326 | +0.31(+3.38%) |
May 29, 2018 | 9.230 | 9.407 | 9.170 | 9.170 | 11,452 | -0.05(-0.54%) |
May 25, 2018 | 9.220 | 9.220 | 9.220 | 0 | -0.22(-2.32%) | |
May 24, 2018 | 9.560 | 9.560 | 9.430 | 9.439 | 6,092 | -0.13(-1.37%) |
May 23, 2018 | 9.690 | 9.690 | 9.520 | 9.570 | 20,321 | -0.13(-1.33%) |
May 22, 2018 | 9.920 | 9.930 | 9.690 | 9.699 | 26,241 | -0.16(-1.63%) |
May 21, 2018 | 9.810 | 9.861 | 9.800 | 9.860 | 7,951 | +0.13(+1.34%) |
May 18, 2018 | 9.820 | 9.850 | 9.720 | 9.730 | 12,555 | -0.10(-1.02%) |
May 17, 2018 | 9.860 | 9.880 | 9.780 | 9.830 | 37,311 | +0.03(+0.31%) |
May 16, 2018 | 9.830 | 9.846 | 9.770 | 9.800 | 8,203 | +0.03(+0.31%) |
May 15, 2018 | 9.840 | 9.840 | 9.720 | 9.770 | 11,522 | -0.04(-0.38%) |
May 14, 2018 | 9.840 | 9.940 | 9.807 | 9.807 | 19,861 | -0.00(-0.01%) |
May 11, 2018 | 9.900 | 9.900 | 9.790 | 9.807 | 9,555 | -0.05(-0.53%) |
May 10, 2018 | 9.920 | 9.920 | 9.850 | 9.860 | 7,997 | -0.01(-0.10%) |
May 09, 2018 | 9.690 | 9.880 | 9.690 | 9.870 | 5,858 | +0.22(+2.28%) |
May 08, 2018 | 9.710 | 9.710 | 9.470 | 9.650 | 3,339 | +0.00(+0.00%) |
May 07, 2018 | 9.540 | 9.687 | 9.540 | 9.650 | 6,631 | +0.19(+2.01%) |
May 04, 2018 | 9.450 | 9.550 | 9.430 | 9.460 | 2,793 | -0.04(-0.42%) |
May 03, 2018 | 9.460 | 9.520 | 9.420 | 9.500 | 9,392 | -0.06(-0.63%) |
May 02, 2018 | 9.560 | 9.570 | 9.560 | 9.560 | 1,538 | +0.05(+0.53%) |
May 01, 2018 | 9.590 | 9.590 | 9.440 | 9.510 | 13,417 | -0.05(-0.52%) |
Apr 30, 2018 | 9.490 | 9.560 | 9.490 | 9.560 | 12,765 | +0.12(+1.27%) |
Apr 27, 2018 | 9.440 | 9.460 | 9.390 | 9.440 | 2,334 | +0.02(+0.21%) |
Apr 26, 2018 | 9.400 | 9.430 | 9.370 | 9.420 | 2,492 | +0.10(+1.07%) |
Apr 25, 2018 | 9.310 | 9.330 | 9.180 | 9.320 | 9,105 | +0.06(+0.65%) |
Apr 24, 2018 | 9.390 | 9.440 | 9.220 | 9.260 | 6,888 | -0.13(-1.38%) |
Apr 23, 2018 | 9.330 | 9.390 | 9.310 | 9.390 | 5,398 | +0.09(+0.97%) |
Apr 20, 2018 | 9.400 | 9.420 | 9.300 | 9.300 | 6,528 | -0.09(-0.96%) |
Apr 19, 2018 | 9.450 | 9.480 | 9.390 | 9.390 | 3,689 | +0.02(+0.21%) |
Apr 18, 2018 | 9.300 | 9.395 | 9.300 | 9.370 | 9,488 | +0.12(+1.34%) |
Apr 17, 2018 | 9.180 | 9.260 | 9.150 | 9.246 | 11,163 | +0.08(+0.83%) |
Apr 16, 2018 | 9.090 | 9.190 | 9.071 | 9.170 | 9,655 | +0.13(+1.44%) |
Apr 13, 2018 | 9.080 | 9.130 | 9.040 | 9.040 | 4,603 | +0.02(+0.22%) |
Apr 12, 2018 | 9.060 | 9.060 | 9.005 | 9.020 | 1,869 | -0.07(-0.77%) |
Apr 11, 2018 | 9.010 | 9.110 | 9.010 | 9.090 | 3,951 | +0.10(+1.07%) |
Apr 10, 2018 | 8.850 | 9.000 | 8.810 | 8.993 | 10,658 | +0.21(+2.43%) |
Apr 09, 2018 | 8.830 | 8.860 | 8.760 | 8.780 | 8,040 | +0.02(+0.22%) |
Apr 06, 2018 | 8.900 | 8.900 | 8.700 | 8.761 | 4,646 | -0.13(-1.45%) |
Apr 05, 2018 | 8.800 | 8.922 | 8.800 | 8.890 | 5,378 | +0.12(+1.37%) |
Apr 04, 2018 | 8.680 | 8.770 | 8.680 | 8.770 | 1,970 | +0.01(+0.11%) |
Apr 03, 2018 | 8.790 | 8.790 | 8.635 | 8.760 | 2,943 | +0.03(+0.34%) |