Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.646 | 7.732 | 7.599 | 7.656 | 1,460,969 | +0.00(+0.00%) |
Nov 29, 2018 | 7.818 | 7.876 | 7.646 | 7.656 | 700,241 | -0.21(-2.67%) |
Nov 28, 2018 | 7.790 | 8.029 | 7.742 | 7.866 | 858,310 | +0.13(+1.73%) |
Nov 27, 2018 | 7.771 | 7.881 | 7.704 | 7.732 | 654,245 | -0.04(-0.49%) |
Nov 26, 2018 | 7.513 | 7.828 | 7.494 | 7.771 | 894,001 | +0.32(+4.23%) |
Nov 23, 2018 | 7.446 | 7.580 | 7.388 | 7.455 | 265,012 | -0.01(-0.13%) |
Nov 21, 2018 | 7.465 | 7.465 | 7.465 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.474 | 7.560 | 7.326 | 7.360 | 799,666 | -0.18(-2.41%) |
Nov 19, 2018 | 7.417 | 7.580 | 7.417 | 7.541 | 663,767 | +0.11(+1.41%) |
Nov 16, 2018 | 7.407 | 7.465 | 7.283 | 7.436 | 661,014 | +0.01(+0.13%) |
Nov 15, 2018 | 7.341 | 7.474 | 7.226 | 7.427 | 538,056 | +0.03(+0.39%) |
Nov 14, 2018 | 7.589 | 7.608 | 7.331 | 7.398 | 354,068 | -0.11(-1.53%) |
Nov 13, 2018 | 7.407 | 7.637 | 7.407 | 7.513 | 504,491 | +0.11(+1.55%) |
Nov 12, 2018 | 7.551 | 7.551 | 7.388 | 7.398 | 564,852 | -0.14(-1.90%) |
Nov 09, 2018 | 7.532 | 7.623 | 7.417 | 7.541 | 848,814 | -0.08(-1.00%) |
Nov 08, 2018 | 7.646 | 7.694 | 7.278 | 7.618 | 984,076 | -0.06(-0.75%) |
Nov 07, 2018 | 7.666 | 7.694 | 7.580 | 7.675 | 698,323 | +0.03(+0.37%) |
Nov 06, 2018 | 7.637 | 7.742 | 7.608 | 7.646 | 506,090 | +0.01(+0.13%) |
Nov 05, 2018 | 7.589 | 7.666 | 7.541 | 7.637 | 488,392 | +0.08(+1.01%) |
Nov 02, 2018 | 7.675 | 7.732 | 7.474 | 7.560 | 674,197 | -0.05(-0.63%) |
Nov 01, 2018 | 7.599 | 7.666 | 7.560 | 7.608 | 461,923 | +0.06(+0.76%) |
Oct 31, 2018 | 7.551 | 7.642 | 7.465 | 7.551 | 770,696 | +0.11(+1.41%) |
Oct 30, 2018 | 7.293 | 7.446 | 7.207 | 7.446 | 1,353,864 | +0.19(+2.64%) |
Oct 29, 2018 | 7.541 | 7.661 | 7.207 | 7.255 | 1,300,549 | -0.18(-2.44%) |
Oct 26, 2018 | 7.513 | 7.551 | 7.388 | 7.436 | 1,078,150 | -0.14(-1.89%) |
Oct 25, 2018 | 7.494 | 7.670 | 7.369 | 7.580 | 920,520 | +0.12(+1.67%) |
Oct 24, 2018 | 7.713 | 7.713 | 7.446 | 7.455 | 905,000 | -0.27(-3.47%) |
Oct 23, 2018 | 7.723 | 7.809 | 7.627 | 7.723 | 918,976 | -0.10(-1.22%) |
Oct 22, 2018 | 8.019 | 8.086 | 7.646 | 7.818 | 862,226 | -0.16(-2.04%) |
Oct 19, 2018 | 8.268 | 8.315 | 7.914 | 7.981 | 913,785 | -0.30(-3.58%) |
Oct 18, 2018 | 8.526 | 8.564 | 8.249 | 8.277 | 905,977 | -0.26(-3.02%) |
Oct 17, 2018 | 8.468 | 8.602 | 8.440 | 8.535 | 886,769 | +0.01(+0.11%) |
Oct 16, 2018 | 8.554 | 8.564 | 8.287 | 8.526 | 1,853,918 | -0.06(-0.67%) |
Oct 15, 2018 | 8.402 | 8.593 | 8.382 | 8.583 | 1,358,857 | +0.12(+1.47%) |
Oct 12, 2018 | 8.363 | 8.468 | 8.191 | 8.459 | 1,426,338 | +0.20(+2.43%) |
Oct 11, 2018 | 8.449 | 8.602 | 8.249 | 8.258 | 2,201,937 | -0.23(-2.70%) |
Oct 10, 2018 | 8.564 | 8.669 | 8.373 | 8.488 | 1,741,549 | -0.07(-0.78%) |
Oct 09, 2018 | 8.488 | 8.674 | 8.440 | 8.554 | 1,060,008 | +0.03(+0.34%) |
Oct 08, 2018 | 8.440 | 8.545 | 8.325 | 8.526 | 494,982 | +0.09(+1.02%) |
Oct 05, 2018 | 8.564 | 8.621 | 8.402 | 8.440 | 1,044,042 | -0.09(-1.01%) |
Oct 04, 2018 | 8.449 | 8.602 | 8.440 | 8.526 | 864,091 | +0.02(+0.22%) |
Oct 03, 2018 | 8.526 | 8.621 | 8.459 | 8.507 | 650,887 | +0.01(+0.11%) |
Oct 02, 2018 | 8.516 | 8.593 | 8.449 | 8.497 | 663,097 | -0.02(-0.22%) |
Oct 01, 2018 | 8.583 | 8.640 | 8.449 | 8.516 | 1,064,482 | -0.04(-0.45%) |
Sep 28, 2018 | 8.516 | 8.593 | 8.488 | 8.554 | 1,203,803 | +0.03(+0.34%) |
Sep 27, 2018 | 8.344 | 8.535 | 8.287 | 8.526 | 1,445,945 | +0.20(+2.41%) |
Sep 26, 2018 | 8.430 | 8.430 | 8.268 | 8.325 | 941,149 | -0.08(-0.91%) |
Sep 25, 2018 | 8.459 | 8.459 | 8.344 | 8.402 | 605,319 | -0.03(-0.34%) |
Sep 24, 2018 | 8.545 | 8.545 | 8.373 | 8.430 | 610,736 | -0.14(-1.67%) |
Sep 21, 2018 | 8.679 | 8.736 | 8.574 | 8.574 | 1,889,823 | -0.11(-1.21%) |
Sep 20, 2018 | 8.660 | 8.717 | 8.655 | 8.679 | 574,175 | +0.07(+0.78%) |
Sep 19, 2018 | 8.459 | 8.631 | 8.430 | 8.612 | 1,267,520 | +0.13(+1.58%) |
Sep 18, 2018 | 8.363 | 8.488 | 8.320 | 8.478 | 1,135,040 | +0.17(+2.07%) |
Sep 17, 2018 | 8.411 | 8.564 | 8.244 | 8.306 | 775,798 | +0.00(+0.00%) |
Sep 14, 2018 | 8.315 | 8.392 | 8.258 | 8.306 | 630,987 | -0.01(-0.11%) |
Sep 13, 2018 | 8.459 | 8.488 | 8.306 | 8.315 | 400,793 | -0.12(-1.47%) |
Sep 12, 2018 | 8.449 | 8.449 | 8.325 | 8.440 | 567,940 | -0.04(-0.45%) |
Sep 11, 2018 | 8.335 | 8.488 | 8.315 | 8.478 | 708,738 | +0.12(+1.49%) |
Sep 10, 2018 | 8.335 | 8.430 | 8.258 | 8.354 | 566,857 | +0.06(+0.69%) |
Sep 07, 2018 | 8.583 | 8.612 | 8.287 | 8.296 | 1,045,402 | -0.32(-3.66%) |
Sep 06, 2018 | 8.612 | 8.860 | 8.574 | 8.612 | 2,075,557 | +0.09(+1.01%) |
Sep 05, 2018 | 8.459 | 8.593 | 8.430 | 8.526 | 786,486 | +0.10(+1.13%) |
Sep 04, 2018 | 8.335 | 8.497 | 8.287 | 8.430 | 616,580 | +0.11(+1.26%) |
Aug 31, 2018 | 8.325 | 8.325 | 8.325 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.382 | 8.430 | 8.325 | 8.344 | 683,471 | -0.03(-0.34%) |
Aug 29, 2018 | 8.459 | 8.488 | 8.335 | 8.373 | 699,134 | -0.03(-0.34%) |
Aug 28, 2018 | 8.507 | 8.554 | 8.382 | 8.402 | 493,204 | -0.11(-1.24%) |
Aug 27, 2018 | 8.564 | 8.660 | 8.478 | 8.507 | 503,260 | -0.02(-0.22%) |
Aug 24, 2018 | 8.516 | 8.564 | 8.392 | 8.526 | 1,000,833 | +0.08(+0.91%) |
Aug 23, 2018 | 8.583 | 8.612 | 8.440 | 8.449 | 890,732 | -0.14(-1.67%) |
Aug 22, 2018 | 8.707 | 8.746 | 8.574 | 8.593 | 847,252 | -0.11(-1.32%) |
Aug 21, 2018 | 8.774 | 8.899 | 8.607 | 8.707 | 972,643 | -0.09(-0.98%) |
Aug 20, 2018 | 8.927 | 8.961 | 8.784 | 8.793 | 359,967 | -0.12(-1.39%) |
Aug 17, 2018 | 8.908 | 8.946 | 8.822 | 8.918 | 478,968 | -0.01(-0.11%) |
Aug 16, 2018 | 8.918 | 8.994 | 8.870 | 8.927 | 516,207 | +0.09(+0.97%) |
Aug 15, 2018 | 8.908 | 8.942 | 8.813 | 8.841 | 879,291 | -0.09(-0.96%) |
Aug 14, 2018 | 8.918 | 8.994 | 8.870 | 8.927 | 675,145 | +0.08(+0.86%) |
Aug 13, 2018 | 8.946 | 9.028 | 8.822 | 8.851 | 755,942 | -0.06(-0.64%) |
Aug 10, 2018 | 8.975 | 8.975 | 8.793 | 8.908 | 593,845 | -0.03(-0.32%) |
Aug 09, 2018 | 9.137 | 9.166 | 8.736 | 8.937 | 1,458,167 | -0.20(-2.20%) |
Aug 08, 2018 | 9.023 | 9.204 | 8.889 | 9.137 | 894,873 | +0.21(+2.36%) |
Aug 07, 2018 | 8.889 | 9.042 | 8.870 | 8.927 | 964,482 | +0.11(+1.19%) |
Aug 06, 2018 | 8.937 | 8.937 | 8.774 | 8.822 | 1,033,241 | -0.12(-1.39%) |
Aug 03, 2018 | 8.554 | 9.042 | 8.554 | 8.946 | 3,372,868 | +0.37(+4.35%) |
Aug 02, 2018 | 8.554 | 8.583 | 8.478 | 8.574 | 481,075 | -0.03(-0.33%) |
Aug 01, 2018 | 8.640 | 8.717 | 8.554 | 8.602 | 635,380 | -0.02(-0.22%) |
Jul 31, 2018 | 8.554 | 8.655 | 8.535 | 8.621 | 754,387 | +0.07(+0.78%) |
Jul 30, 2018 | 8.507 | 8.655 | 8.502 | 8.554 | 822,583 | +0.01(+0.11%) |
Jul 27, 2018 | 8.669 | 8.731 | 8.526 | 8.545 | 704,224 | -0.08(-0.89%) |
Jul 26, 2018 | 8.516 | 8.679 | 8.516 | 8.621 | 995,057 | +0.15(+1.81%) |
Jul 25, 2018 | 8.526 | 8.621 | 8.411 | 8.468 | 498,873 | -0.06(-0.67%) |
Jul 24, 2018 | 8.554 | 8.612 | 8.488 | 8.526 | 667,993 | +0.04(+0.45%) |
Jul 23, 2018 | 8.373 | 8.507 | 8.373 | 8.488 | 395,710 | +0.09(+1.02%) |
Jul 20, 2018 | 8.411 | 8.416 | 8.296 | 8.402 | 554,120 | +0.00(+0.00%) |
Jul 19, 2018 | 8.392 | 8.492 | 8.354 | 8.402 | 895,759 | -0.01(-0.11%) |
Jul 18, 2018 | 8.344 | 8.430 | 8.287 | 8.411 | 714,588 | +0.07(+0.80%) |
Jul 17, 2018 | 8.287 | 8.378 | 8.220 | 8.344 | 741,108 | +0.16(+1.99%) |
Jul 16, 2018 | 8.268 | 8.296 | 8.129 | 8.182 | 876,123 | -0.09(-1.04%) |
Jul 13, 2018 | 8.354 | 8.387 | 8.249 | 8.268 | 795,266 | -0.09(-1.03%) |
Jul 12, 2018 | 8.382 | 8.402 | 8.249 | 8.354 | 1,052,153 | +0.01(+0.11%) |
Jul 11, 2018 | 8.315 | 8.440 | 8.287 | 8.344 | 1,321,417 | +0.02(+0.23%) |
Jul 10, 2018 | 8.402 | 8.430 | 8.263 | 8.325 | 767,021 | -0.07(-0.80%) |
Jul 09, 2018 | 8.344 | 8.488 | 8.344 | 8.392 | 1,174,358 | +0.07(+0.80%) |
Jul 06, 2018 | 8.354 | 8.402 | 8.277 | 8.325 | 904,135 | -0.05(-0.57%) |
Jul 05, 2018 | 8.363 | 8.421 | 8.263 | 8.373 | 803,873 | +0.03(+0.34%) |
Jul 03, 2018 | 8.344 | 8.344 | 8.344 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 7.981 | 8.339 | 7.981 | 8.335 | 1,670,097 | +0.32(+3.93%) |
Jun 29, 2018 | 8.115 | 7.790 | 8.019 | 1,805,992 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.067 | 8.134 | 7.780 | 7.838 | 2,882,177 | -0.24(-2.96%) |
Jun 27, 2018 | 8.172 | 8.196 | 8.010 | 8.077 | 1,279,754 | -0.11(-1.40%) |
Jun 26, 2018 | 8.220 | 8.287 | 8.057 | 8.191 | 1,903,864 | +0.02(+0.23%) |
Jun 25, 2018 | 8.182 | 8.277 | 8.105 | 8.172 | 1,017,568 | -0.05(-0.58%) |
Jun 22, 2018 | 8.229 | 8.268 | 8.105 | 8.220 | 17,474,616 | +0.06(+0.70%) |
Jun 21, 2018 | 8.268 | 8.315 | 8.115 | 8.163 | 1,058,441 | -0.11(-1.39%) |
Jun 20, 2018 | 8.191 | 8.378 | 8.124 | 8.277 | 1,012,741 | +0.08(+0.93%) |
Jun 19, 2018 | 8.057 | 8.258 | 8.019 | 8.201 | 710,928 | +0.10(+1.18%) |
Jun 18, 2018 | 8.143 | 8.163 | 8.057 | 8.105 | 889,792 | -0.07(-0.82%) |
Jun 15, 2018 | 8.335 | 8.105 | 8.172 | 812,159 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.325 | 8.358 | 8.239 | 8.335 | 906,125 | -0.01(-0.11%) |
Jun 13, 2018 | 8.402 | 8.564 | 8.315 | 8.344 | 911,958 | -0.08(-0.91%) |
Jun 12, 2018 | 8.296 | 8.440 | 8.229 | 8.421 | 1,791,445 | +0.13(+1.61%) |
Jun 11, 2018 | 8.268 | 8.354 | 8.220 | 8.287 | 1,220,465 | +0.01(+0.12%) |
Jun 08, 2018 | 8.096 | 8.325 | 8.057 | 8.277 | 1,136,278 | +0.17(+2.12%) |
Jun 07, 2018 | 7.933 | 8.163 | 7.885 | 8.105 | 1,501,863 | +0.13(+1.68%) |
Jun 06, 2018 | 8.019 | 7.971 | 572,657 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.057 | 8.081 | 7.895 | 7.943 | 563,912 | -0.13(-1.66%) |
Jun 04, 2018 | 7.952 | 8.134 | 7.885 | 8.077 | 1,368,725 | +0.13(+1.68%) |
Jun 01, 2018 | 7.952 | 8.086 | 7.895 | 7.943 | 971,565 | +0.02(+0.24%) |
May 31, 2018 | 8.115 | 8.191 | 7.838 | 7.924 | 2,292,250 | -0.20(-2.47%) |
May 30, 2018 | 8.115 | 8.210 | 8.105 | 8.124 | 979,147 | -0.03(-0.35%) |
May 29, 2018 | 8.258 | 8.258 | 8.057 | 8.153 | 810,912 | -0.15(-1.84%) |
May 25, 2018 | 8.306 | 8.306 | 8.306 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.421 | 8.421 | 8.201 | 8.315 | 655,123 | -0.10(-1.14%) |
May 23, 2018 | 8.602 | 8.602 | 8.382 | 8.411 | 514,394 | -0.15(-1.79%) |
May 22, 2018 | 8.660 | 8.660 | 8.497 | 8.564 | 923,439 | -0.05(-0.55%) |
May 21, 2018 | 8.650 | 8.679 | 8.574 | 8.612 | 415,345 | +0.03(+0.33%) |
May 18, 2018 | 8.535 | 8.621 | 8.430 | 8.583 | 955,103 | +0.03(+0.34%) |
May 17, 2018 | 8.554 | 8.621 | 8.516 | 8.554 | 734,125 | -0.01(-0.11%) |
May 16, 2018 | 8.535 | 8.583 | 8.454 | 8.564 | 600,483 | +0.07(+0.79%) |
May 15, 2018 | 8.574 | 8.612 | 8.478 | 8.497 | 555,368 | -0.06(-0.67%) |
May 14, 2018 | 8.746 | 8.793 | 8.554 | 8.554 | 885,136 | -0.20(-2.29%) |
May 11, 2018 | 8.803 | 8.803 | 8.535 | 8.755 | 2,443,808 | +0.01(+0.11%) |
May 10, 2018 | 8.736 | 9.061 | 8.583 | 8.746 | 2,296,856 | +0.17(+2.01%) |
May 09, 2018 | 8.640 | 8.679 | 8.478 | 8.574 | 2,109,285 | -0.05(-0.55%) |
May 08, 2018 | 8.688 | 8.746 | 8.593 | 8.621 | 1,524,387 | -0.02(-0.22%) |
May 07, 2018 | 8.793 | 8.832 | 8.535 | 8.640 | 2,430,648 | -0.20(-2.27%) |
May 04, 2018 | 8.832 | 8.851 | 8.755 | 8.841 | 528,529 | +0.03(+0.33%) |
May 03, 2018 | 8.746 | 8.841 | 8.669 | 8.813 | 1,079,486 | +0.10(+1.10%) |
May 02, 2018 | 8.985 | 9.013 | 8.707 | 8.717 | 4,311,982 | -0.29(-3.18%) |
May 01, 2018 | 9.109 | 9.118 | 8.937 | 9.004 | 1,544,554 | -0.11(-1.15%) |
Apr 30, 2018 | 9.157 | 9.214 | 9.090 | 9.109 | 296,714 | -0.05(-0.52%) |
Apr 27, 2018 | 9.300 | 9.319 | 9.099 | 9.157 | 313,856 | -0.16(-1.74%) |
Apr 26, 2018 | 9.310 | 9.372 | 9.290 | 9.319 | 357,002 | +0.00(+0.00%) |
Apr 25, 2018 | 9.472 | 9.472 | 9.300 | 9.319 | 432,693 | -0.16(-1.71%) |
Apr 24, 2018 | 9.357 | 9.529 | 9.336 | 9.482 | 1,603,890 | +0.15(+1.64%) |
Apr 23, 2018 | 9.501 | 9.501 | 9.300 | 9.329 | 719,324 | -0.14(-1.51%) |
Apr 20, 2018 | 9.682 | 9.692 | 9.429 | 9.472 | 461,381 | -0.19(-1.98%) |
Apr 19, 2018 | 9.615 | 9.749 | 9.568 | 9.663 | 1,136,758 | +0.06(+0.60%) |
Apr 18, 2018 | 9.587 | 9.630 | 9.568 | 9.606 | 561,399 | +0.04(+0.40%) |
Apr 17, 2018 | 9.587 | 9.606 | 9.501 | 9.568 | 438,680 | -0.01(-0.10%) |
Apr 16, 2018 | 9.453 | 9.596 | 9.415 | 9.577 | 1,543,606 | +0.11(+1.11%) |
Apr 13, 2018 | 9.539 | 9.539 | 9.415 | 9.472 | 3,316,897 | -0.05(-0.50%) |
Apr 12, 2018 | 9.396 | 9.563 | 9.376 | 9.520 | 591,506 | +0.09(+0.91%) |
Apr 11, 2018 | 9.415 | 9.510 | 9.319 | 9.434 | 1,229,412 | +0.01(+0.10%) |
Apr 10, 2018 | 9.596 | 9.644 | 9.400 | 9.424 | 372,426 | -0.07(-0.70%) |
Apr 09, 2018 | 9.501 | 9.587 | 9.415 | 9.491 | 449,323 | +0.06(+0.61%) |
Apr 06, 2018 | 9.501 | 9.596 | 9.367 | 9.434 | 1,004,954 | -0.12(-1.30%) |
Apr 05, 2018 | 9.539 | 9.577 | 9.462 | 9.558 | 2,529,380 | +0.04(+0.40%) |
Apr 04, 2018 | 9.510 | 9.596 | 9.482 | 9.520 | 2,510,876 | -0.05(-0.50%) |
Apr 03, 2018 | 9.644 | 9.682 | 9.539 | 9.568 | 2,628,635 | -0.03(-0.30%) |
Apr 02, 2018 | 9.740 | 9.768 | 9.558 | 9.596 | 1,879,479 | -0.11(-1.08%) |
Mar 29, 2018 | 9.701 | 9.701 | 9.701 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.950 | 9.959 | 9.749 | 9.826 | 956,261 | -0.09(-0.87%) |
Mar 27, 2018 | 9.816 | 10.03 | 9.730 | 9.912 | 1,241,830 | +0.14(+1.47%) |
Mar 26, 2018 | 9.797 | 9.854 | 9.568 | 9.768 | 2,785,918 | +0.03(+0.29%) |
Mar 23, 2018 | 9.864 | 9.912 | 9.721 | 9.740 | 929,847 | -0.15(-1.55%) |
Mar 22, 2018 | 9.940 | 10.04 | 9.864 | 9.893 | 1,065,655 | -0.09(-0.86%) |
Mar 21, 2018 | 9.854 | 10.05 | 9.854 | 9.979 | 827,286 | +0.12(+1.26%) |
Mar 20, 2018 | 9.768 | 10.05 | 9.768 | 9.854 | 2,236,593 | +0.03(+0.29%) |
Mar 19, 2018 | 9.730 | 9.864 | 9.673 | 9.826 | 2,078,173 | +0.04(+0.39%) |
Mar 16, 2018 | 9.768 | 9.893 | 9.539 | 9.787 | 10,358,915 | +0.00(+0.00%) |
Mar 15, 2018 | 10.01 | 10.07 | 9.663 | 9.787 | 4,274,858 | -0.24(-2.38%) |
Mar 14, 2018 | 10.08 | 10.27 | 9.964 | 10.03 | 6,404,419 | +0.01(+0.10%) |
Mar 13, 2018 | 10.06 | 10.27 | 9.807 | 10.02 | 3,035,714 | -0.01(-0.10%) |
Mar 12, 2018 | 10.09 | 10.24 | 10.01 | 10.03 | 2,221,175 | +0.02(+0.19%) |
Mar 09, 2018 | 9.854 | 10.14 | 9.807 | 10.01 | 1,555,696 | +0.23(+2.35%) |
Mar 08, 2018 | 9.730 | 9.854 | 9.692 | 9.778 | 1,166,341 | +0.08(+0.79%) |
Mar 07, 2018 | 9.749 | 9.424 | 9.701 | 1,161,343 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.673 | 9.749 | 9.548 | 9.682 | 1,338,509 | -0.04(-0.39%) |
Mar 05, 2018 | 9.252 | 9.807 | 9.252 | 9.721 | 2,658,883 | +0.40(+4.31%) |
Mar 02, 2018 | 9.357 | 9.548 | 9.233 | 9.319 | 579,441 | +0.01(+0.10%) |
Mar 01, 2018 | 9.300 | 9.357 | 9.224 | 9.310 | 720,171 | +0.10(+1.04%) |
Feb 28, 2018 | 9.233 | 9.319 | 9.147 | 9.214 | 491,527 | +0.01(+0.10%) |
Feb 27, 2018 | 9.262 | 9.329 | 9.176 | 9.204 | 231,733 | -0.10(-1.03%) |
Feb 26, 2018 | 9.319 | 9.408 | 9.262 | 9.300 | 209,249 | -0.01(-0.10%) |
Feb 23, 2018 | 9.204 | 9.338 | 9.195 | 9.310 | 360,260 | +0.11(+1.25%) |
Feb 22, 2018 | 9.195 | 456,473 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.176 | 9.319 | 9.013 | 9.042 | 729,260 | -0.15(-1.66%) |
Feb 20, 2018 | 9.281 | 9.290 | 9.061 | 9.195 | 485,645 | -0.05(-0.52%) |
Feb 16, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.099 | 9.233 | 8.870 | 9.214 | 602,430 | +0.23(+2.55%) |
Feb 14, 2018 | 9.080 | 9.080 | 8.908 | 8.985 | 447,486 | -0.07(-0.74%) |
Feb 13, 2018 | 9.013 | 9.214 | 8.994 | 9.051 | 611,668 | +0.03(+0.32%) |
Feb 12, 2018 | 8.956 | 9.071 | 8.860 | 9.023 | 282,245 | +0.07(+0.75%) |
Feb 09, 2018 | 9.071 | 9.080 | 8.937 | 8.956 | 534,434 | -0.02(-0.21%) |
Feb 08, 2018 | 8.975 | 9.071 | 8.927 | 8.975 | 496,487 | -0.01(-0.11%) |
Feb 07, 2018 | 8.985 | 9.118 | 8.813 | 8.985 | 1,054,055 | +0.32(+3.64%) |
Feb 06, 2018 | 8.468 | 8.736 | 8.468 | 8.669 | 326,646 | +0.00(+0.00%) |
Feb 05, 2018 | 8.975 | 9.032 | 8.526 | 8.669 | 383,126 | -0.38(-4.22%) |
Feb 02, 2018 | 8.918 | 9.099 | 8.793 | 9.051 | 354,445 | +0.15(+1.72%) |
Feb 01, 2018 | 8.488 | 8.946 | 8.478 | 8.899 | 667,599 | +0.33(+3.91%) |
Jan 31, 2018 | 8.803 | 8.870 | 8.268 | 8.564 | 1,078,609 | -0.26(-2.93%) |
Jan 30, 2018 | 8.985 | 8.985 | 8.841 | 8.822 | 518,454 | -0.20(-2.22%) |
Jan 29, 2018 | 9.080 | 9.104 | 9.004 | 9.023 | 411,294 | -0.02(-0.21%) |
Jan 26, 2018 | 9.176 | 9.235 | 8.953 | 9.042 | 203,469 | -0.13(-1.46%) |
Jan 25, 2018 | 9.262 | 9.319 | 9.157 | 9.176 | 156,426 | -0.13(-1.44%) |
Jan 24, 2018 | 9.319 | 9.357 | 9.281 | 9.310 | 551,078 | +0.00(+0.00%) |
Jan 23, 2018 | 9.262 | 9.367 | 9.176 | 9.310 | 893,296 | +0.03(+0.31%) |
Jan 22, 2018 | 9.204 | 9.319 | 9.176 | 9.281 | 240,095 | +0.01(+0.10%) |
Jan 19, 2018 | 9.204 | 9.290 | 9.137 | 9.271 | 379,409 | +0.07(+0.73%) |
Jan 18, 2018 | 9.252 | 9.406 | 9.204 | 9.204 | 165,974 | -0.11(-1.13%) |
Jan 17, 2018 | 9.367 | 9.396 | 9.290 | 9.310 | 562,333 | -0.01(-0.10%) |
Jan 16, 2018 | 9.290 | 9.386 | 9.262 | 9.319 | 269,323 | +0.03(+0.31%) |
Jan 12, 2018 | 9.290 | 9.290 | 9.290 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.558 | 9.558 | 9.434 | 9.472 | 114,074 | -0.07(-0.70%) |
Jan 10, 2018 | 9.472 | 9.587 | 9.376 | 9.539 | 331,827 | +0.06(+0.60%) |
Jan 09, 2018 | 9.510 | 9.529 | 9.415 | 9.482 | 264,311 | +0.00(+0.00%) |
Jan 08, 2018 | 9.606 | 9.606 | 9.424 | 9.482 | 248,522 | -0.06(-0.60%) |
Jan 05, 2018 | 9.558 | 9.634 | 9.367 | 9.539 | 468,305 | -0.06(-0.60%) |
Jan 04, 2018 | 9.548 | 9.606 | 9.491 | 9.596 | 747,577 | +0.02(+0.20%) |
Jan 03, 2018 | 9.539 | 9.587 | 9.415 | 9.577 | 568,537 | +0.00(+0.00%) |
Jan 02, 2018 | 9.596 | 9.634 | 9.491 | 9.577 | 610,066 | -0.05(-0.50%) |
Dec 29, 2017 | 9.625 | 9.625 | 9.625 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.424 | 9.491 | 9.376 | 9.462 | 332,549 | -0.01(-0.10%) |
Dec 27, 2017 | 9.405 | 9.482 | 9.367 | 9.472 | 391,365 | +0.14(+1.54%) |
Dec 26, 2017 | 9.252 | 9.353 | 9.252 | 9.329 | 437,047 | +0.03(+0.31%) |
Dec 22, 2017 | 9.319 | 9.357 | 9.243 | 9.300 | 454,107 | +0.03(+0.31%) |
Dec 21, 2017 | 9.176 | 9.329 | 9.176 | 9.271 | 595,083 | -0.01(-0.10%) |
Dec 20, 2017 | 9.157 | 9.319 | 9.090 | 9.281 | 530,471 | +0.03(+0.31%) |
Dec 19, 2017 | 9.061 | 9.310 | 9.061 | 9.252 | 1,403,246 | +0.08(+0.83%) |
Dec 18, 2017 | 9.137 | 9.281 | 9.128 | 9.176 | 122,764 | +0.07(+0.73%) |
Dec 15, 2017 | 9.090 | 9.128 | 9.080 | 9.109 | 412,764 | +0.05(+0.53%) |
Dec 14, 2017 | 9.051 | 9.099 | 8.994 | 9.061 | 687,241 | +0.03(+0.32%) |
Dec 13, 2017 | 9.004 | 9.080 | 8.965 | 9.032 | 86,856 | +0.00(+0.00%) |
Dec 12, 2017 | 8.956 | 9.042 | 8.908 | 9.032 | 145,210 | +0.02(+0.21%) |
Dec 11, 2017 | 8.927 | 9.032 | 8.918 | 9.013 | 217,715 | +0.03(+0.32%) |
Dec 08, 2017 | 8.908 | 9.099 | 8.908 | 8.985 | 425,152 | +0.11(+1.29%) |
Dec 07, 2017 | 9.109 | 9.128 | 8.784 | 8.870 | 372,429 | -0.18(-2.01%) |
Dec 06, 2017 | 9.118 | 9.118 | 8.813 | 9.051 | 339,242 | -0.08(-0.84%) |
Dec 05, 2017 | 9.367 | 9.367 | 9.128 | 9.128 | 207,878 | -0.19(-2.05%) |
Dec 04, 2017 | 9.634 | 9.634 | 9.319 | 9.319 | 279,656 | -0.26(-2.69%) |