Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.588 | 9.602 | 9.490 | 9.501 | 67,892 | -0.04(-0.42%) |
Feb 27, 2019 | 9.605 | 9.618 | 9.513 | 9.542 | 476,773 | -0.06(-0.60%) |
Feb 26, 2019 | 9.599 | 9.646 | 9.559 | 9.599 | 180,144 | -0.04(-0.42%) |
Feb 25, 2019 | 9.703 | 9.709 | 9.569 | 9.640 | 265,615 | -0.02(-0.24%) |
Feb 22, 2019 | 9.565 | 9.663 | 9.530 | 9.663 | 102,322 | +0.14(+1.46%) |
Feb 21, 2019 | 9.484 | 9.524 | 9.484 | 9.524 | 83,606 | +0.04(+0.43%) |
Feb 20, 2019 | 9.420 | 9.484 | 9.397 | 9.484 | 118,048 | +0.08(+0.86%) |
Feb 19, 2019 | 9.357 | 9.403 | 9.357 | 9.403 | 67,579 | +0.06(+0.62%) |
Feb 15, 2019 | 9.357 | 9.368 | 9.340 | 9.345 | 63,194 | +0.02(+0.19%) |
Feb 14, 2019 | 9.299 | 9.334 | 9.299 | 9.328 | 82,941 | +0.01(+0.12%) |
Feb 13, 2019 | 9.276 | 9.357 | 9.276 | 9.316 | 108,011 | +0.03(+0.37%) |
Feb 12, 2019 | 9.253 | 9.316 | 9.253 | 9.282 | 101,164 | +0.06(+0.63%) |
Feb 11, 2019 | 9.207 | 9.282 | 9.207 | 9.224 | 49,699 | +0.03(+0.38%) |
Feb 08, 2019 | 9.195 | 9.207 | 9.155 | 9.189 | 109,940 | -0.02(-0.19%) |
Feb 07, 2019 | 9.305 | 9.322 | 9.155 | 9.207 | 141,564 | -0.12(-1.24%) |
Feb 06, 2019 | 9.357 | 9.357 | 9.305 | 9.322 | 62,870 | -0.02(-0.25%) |
Feb 05, 2019 | 9.288 | 9.357 | 9.276 | 9.345 | 171,974 | +0.06(+0.62%) |
Feb 04, 2019 | 9.189 | 9.293 | 9.172 | 9.288 | 87,595 | +0.08(+0.88%) |
Feb 01, 2019 | 9.218 | 9.241 | 9.161 | 9.207 | 172,095 | -0.01(-0.06%) |
Jan 31, 2019 | 9.143 | 9.213 | 9.143 | 9.213 | 72,861 | +0.04(+0.44%) |
Jan 30, 2019 | 9.074 | 9.185 | 9.057 | 9.172 | 123,017 | +0.10(+1.15%) |
Jan 29, 2019 | 9.097 | 9.126 | 9.057 | 9.068 | 96,555 | -0.02(-0.19%) |
Jan 28, 2019 | 9.051 | 9.091 | 9.044 | 9.085 | 86,364 | -0.02(-0.19%) |
Jan 25, 2019 | 9.062 | 9.103 | 9.028 | 9.103 | 114,268 | +0.09(+0.96%) |
Jan 24, 2019 | 8.958 | 9.029 | 8.958 | 9.016 | 300,273 | +0.06(+0.71%) |
Jan 23, 2019 | 8.976 | 8.976 | 8.883 | 8.953 | 141,932 | +0.01(+0.13%) |
Jan 22, 2019 | 8.970 | 9.016 | 8.921 | 8.941 | 123,906 | -0.06(-0.71%) |
Jan 18, 2019 | 9.010 | 9.031 | 8.979 | 9.005 | 98,513 | +0.04(+0.45%) |
Jan 17, 2019 | 8.976 | 8.993 | 8.929 | 8.964 | 101,910 | -0.02(-0.19%) |
Jan 16, 2019 | 8.935 | 8.981 | 8.924 | 8.981 | 217,905 | +0.06(+0.71%) |
Jan 15, 2019 | 8.860 | 8.919 | 8.860 | 8.918 | 66,332 | +0.02(+0.26%) |
Jan 14, 2019 | 8.872 | 8.941 | 8.860 | 8.895 | 164,571 | -0.01(-0.13%) |
Jan 11, 2019 | 8.854 | 8.912 | 8.837 | 8.906 | 180,925 | +0.03(+0.39%) |
Jan 10, 2019 | 8.808 | 8.920 | 8.808 | 8.872 | 95,012 | +0.03(+0.39%) |
Jan 09, 2019 | 8.872 | 8.872 | 8.758 | 8.837 | 183,079 | -0.03(-0.39%) |
Jan 08, 2019 | 8.802 | 8.872 | 8.750 | 8.872 | 167,789 | +0.11(+1.25%) |
Jan 07, 2019 | 8.554 | 8.820 | 8.554 | 8.762 | 470,180 | +0.20(+2.36%) |
Jan 04, 2019 | 8.387 | 8.566 | 8.387 | 8.560 | 271,647 | +0.23(+2.79%) |
Jan 03, 2019 | 8.340 | 8.433 | 8.323 | 8.328 | 303,506 | -0.02(-0.29%) |
Jan 02, 2019 | 8.127 | 8.433 | 8.111 | 8.352 | 565,910 | +0.24(+2.99%) |
Dec 31, 2018 | 8.375 | 8.427 | 8.109 | 8.109 | 410,674 | -0.21(-2.57%) |
Dec 28, 2018 | 8.300 | 8.410 | 8.300 | 8.323 | 493,432 | +0.08(+0.91%) |
Dec 27, 2018 | 8.080 | 8.265 | 8.080 | 8.248 | 339,808 | +0.02(+0.26%) |
Dec 26, 2018 | 8.019 | 8.227 | 7.984 | 8.227 | 356,853 | +0.22(+2.81%) |
Dec 24, 2018 | 7.952 | 8.025 | 7.778 | 8.002 | 340,660 | +0.00(+0.00%) |
Dec 21, 2018 | 7.974 | 8.187 | 7.968 | 8.002 | 192,144 | +0.05(+0.64%) |
Dec 20, 2018 | 8.238 | 8.255 | 7.941 | 7.952 | 630,977 | -0.31(-3.74%) |
Dec 19, 2018 | 8.311 | 8.418 | 8.249 | 8.260 | 547,384 | -0.03(-0.34%) |
Dec 18, 2018 | 8.328 | 8.426 | 8.243 | 8.289 | 383,365 | +0.05(+0.61%) |
Dec 17, 2018 | 8.603 | 8.610 | 8.227 | 8.238 | 350,027 | -0.38(-4.46%) |
Dec 14, 2018 | 8.704 | 8.724 | 8.609 | 8.623 | 140,858 | -0.12(-1.32%) |
Dec 13, 2018 | 8.816 | 8.850 | 8.721 | 8.738 | 78,836 | -0.04(-0.45%) |
Dec 12, 2018 | 8.822 | 8.845 | 8.770 | 8.777 | 62,043 | +0.00(+0.00%) |
Dec 11, 2018 | 8.828 | 8.836 | 8.749 | 8.777 | 177,891 | +0.01(+0.06%) |
Dec 10, 2018 | 8.845 | 8.893 | 8.721 | 8.771 | 191,856 | -0.08(-0.95%) |
Dec 07, 2018 | 8.884 | 8.929 | 8.850 | 8.856 | 302,908 | -0.04(-0.50%) |
Dec 06, 2018 | 8.895 | 8.985 | 8.732 | 8.900 | 165,360 | -0.08(-0.94%) |
Dec 04, 2018 | 9.041 | 9.086 | 8.985 | 8.985 | 75,148 | -0.13(-1.48%) |
Dec 03, 2018 | 9.030 | 9.125 | 9.030 | 9.120 | 214,133 | +0.10(+1.12%) |
Nov 30, 2018 | 9.064 | 9.064 | 9.002 | 9.019 | 35,615 | -0.05(-0.56%) |
Nov 29, 2018 | 9.058 | 9.108 | 9.030 | 9.069 | 46,584 | +0.01(+0.06%) |
Nov 28, 2018 | 8.974 | 9.064 | 8.968 | 9.064 | 75,867 | +0.07(+0.81%) |
Nov 27, 2018 | 8.951 | 8.991 | 8.915 | 8.991 | 59,881 | +0.02(+0.24%) |
Nov 26, 2018 | 8.991 | 9.086 | 8.968 | 8.969 | 69,565 | +0.00(+0.01%) |
Nov 23, 2018 | 8.940 | 8.985 | 8.923 | 8.968 | 657,458 | +0.02(+0.25%) |
Nov 21, 2018 | 8.946 | 8.946 | 8.946 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 9.013 | 9.020 | 8.873 | 8.884 | 761,950 | -0.19(-2.10%) |
Nov 19, 2018 | 9.041 | 9.075 | 9.041 | 9.075 | 54,981 | +0.02(+0.25%) |
Nov 16, 2018 | 9.035 | 9.075 | 9.024 | 9.052 | 52,532 | -0.01(-0.06%) |
Nov 15, 2018 | 9.047 | 9.069 | 9.013 | 9.058 | 138,614 | -0.01(-0.12%) |
Nov 14, 2018 | 9.120 | 9.131 | 9.047 | 9.069 | 72,350 | -0.04(-0.49%) |
Nov 13, 2018 | 9.181 | 9.181 | 9.075 | 9.114 | 74,783 | +0.03(+0.31%) |
Nov 12, 2018 | 9.249 | 9.249 | 9.086 | 9.086 | 84,378 | -0.16(-1.76%) |
Nov 09, 2018 | 9.153 | 9.249 | 9.153 | 9.249 | 61,792 | +0.02(+0.18%) |
Nov 08, 2018 | 9.238 | 9.305 | 9.215 | 9.232 | 104,919 | -0.02(-0.16%) |
Nov 07, 2018 | 9.243 | 9.302 | 9.204 | 9.247 | 101,587 | +0.02(+0.16%) |
Nov 06, 2018 | 9.142 | 9.232 | 9.137 | 9.232 | 45,112 | +0.10(+1.11%) |
Nov 05, 2018 | 9.002 | 9.142 | 9.002 | 9.131 | 141,590 | +0.12(+1.34%) |
Nov 02, 2018 | 9.097 | 9.117 | 9.002 | 9.010 | 189,829 | -0.08(-0.83%) |
Nov 01, 2018 | 8.985 | 9.097 | 8.985 | 9.086 | 64,814 | +0.11(+1.19%) |
Oct 31, 2018 | 8.873 | 9.024 | 8.873 | 8.979 | 58,204 | +0.17(+1.98%) |
Oct 30, 2018 | 8.788 | 8.845 | 8.727 | 8.805 | 196,356 | +0.06(+0.64%) |
Oct 29, 2018 | 8.783 | 8.862 | 8.732 | 8.749 | 672,775 | +0.03(+0.39%) |
Oct 26, 2018 | 8.732 | 8.760 | 8.676 | 8.715 | 146,379 | -0.04(-0.45%) |
Oct 25, 2018 | 8.743 | 8.816 | 8.743 | 8.755 | 162,459 | +0.02(+0.19%) |
Oct 24, 2018 | 8.839 | 8.845 | 8.735 | 8.738 | 69,631 | -0.10(-1.14%) |
Oct 23, 2018 | 8.856 | 8.861 | 8.771 | 8.839 | 162,348 | -0.07(-0.76%) |
Oct 22, 2018 | 8.991 | 8.996 | 8.906 | 8.906 | 61,137 | -0.07(-0.75%) |
Oct 19, 2018 | 8.991 | 9.024 | 8.957 | 8.974 | 50,929 | -0.01(-0.13%) |
Oct 18, 2018 | 9.047 | 9.064 | 8.979 | 8.985 | 106,669 | -0.08(-0.87%) |
Oct 17, 2018 | 9.092 | 9.092 | 9.019 | 9.064 | 79,023 | -0.01(-0.12%) |
Oct 16, 2018 | 9.052 | 9.077 | 8.991 | 9.075 | 83,514 | +0.05(+0.56%) |
Oct 15, 2018 | 8.991 | 9.041 | 8.985 | 9.024 | 165,214 | +0.03(+0.37%) |
Oct 12, 2018 | 9.069 | 9.092 | 8.962 | 8.991 | 474,752 | +0.00(+0.00%) |
Oct 11, 2018 | 9.069 | 9.125 | 8.974 | 8.991 | 161,280 | -0.10(-1.11%) |
Oct 10, 2018 | 9.210 | 9.210 | 9.075 | 9.092 | 175,359 | -0.12(-1.28%) |
Oct 09, 2018 | 9.108 | 9.210 | 9.097 | 9.210 | 55,185 | +0.08(+0.92%) |
Oct 08, 2018 | 9.204 | 9.210 | 9.103 | 9.125 | 150,665 | -0.11(-1.16%) |
Oct 05, 2018 | 9.243 | 9.266 | 9.204 | 9.232 | 116,818 | -0.02(-0.18%) |
Oct 04, 2018 | 9.361 | 9.361 | 9.232 | 9.249 | 281,943 | -0.12(-1.32%) |
Oct 03, 2018 | 9.384 | 9.398 | 9.344 | 9.372 | 124,400 | +0.03(+0.30%) |
Oct 02, 2018 | 9.372 | 9.386 | 9.333 | 9.344 | 162,619 | -0.04(-0.42%) |
Oct 01, 2018 | 9.462 | 9.462 | 9.350 | 9.384 | 81,233 | +0.01(+0.11%) |
Sep 28, 2018 | 9.412 | 9.439 | 9.373 | 9.373 | 128,465 | -0.03(-0.35%) |
Sep 27, 2018 | 9.428 | 9.445 | 9.406 | 9.406 | 84,542 | -0.02(-0.17%) |
Sep 26, 2018 | 9.417 | 9.456 | 9.417 | 9.423 | 42,850 | +0.01(+0.06%) |
Sep 25, 2018 | 9.445 | 9.461 | 9.417 | 9.417 | 95,900 | -0.02(-0.23%) |
Sep 24, 2018 | 9.472 | 9.472 | 9.439 | 9.439 | 59,010 | -0.03(-0.35%) |
Sep 21, 2018 | 9.456 | 9.483 | 9.456 | 9.472 | 67,057 | +0.01(+0.12%) |
Sep 20, 2018 | 9.428 | 9.472 | 9.414 | 9.461 | 47,840 | +0.05(+0.52%) |
Sep 19, 2018 | 9.450 | 9.472 | 9.412 | 9.412 | 48,940 | -0.04(-0.41%) |
Sep 18, 2018 | 9.434 | 9.461 | 9.417 | 9.450 | 215,091 | +0.01(+0.12%) |
Sep 17, 2018 | 9.439 | 9.467 | 9.434 | 9.439 | 79,185 | +0.01(+0.06%) |
Sep 14, 2018 | 9.467 | 9.489 | 9.423 | 9.434 | 80,541 | -0.02(-0.26%) |
Sep 13, 2018 | 9.434 | 9.483 | 9.423 | 9.458 | 92,035 | +0.05(+0.50%) |
Sep 12, 2018 | 9.412 | 9.419 | 9.373 | 9.412 | 120,819 | -0.01(-0.12%) |
Sep 11, 2018 | 9.412 | 9.423 | 9.403 | 9.423 | 99,235 | +0.00(+0.00%) |
Sep 10, 2018 | 9.412 | 9.439 | 9.412 | 9.423 | 125,599 | +0.01(+0.12%) |
Sep 07, 2018 | 9.450 | 9.467 | 9.412 | 9.412 | 49,746 | -0.09(-0.92%) |
Sep 06, 2018 | 9.461 | 9.505 | 9.456 | 9.499 | 892,848 | +0.02(+0.17%) |
Sep 05, 2018 | 9.494 | 9.505 | 9.445 | 9.484 | 234,663 | -0.03(-0.28%) |
Sep 04, 2018 | 9.516 | 9.543 | 9.494 | 9.510 | 75,555 | -0.01(-0.06%) |
Aug 31, 2018 | 9.516 | 9.516 | 9.516 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.494 | 9.549 | 9.494 | 9.549 | 97,114 | +0.03(+0.29%) |
Aug 29, 2018 | 9.467 | 9.527 | 9.439 | 9.521 | 456,310 | +0.08(+0.87%) |
Aug 28, 2018 | 9.472 | 9.494 | 9.439 | 9.439 | 54,325 | -0.05(-0.58%) |
Aug 27, 2018 | 9.439 | 9.494 | 9.439 | 9.494 | 41,810 | +0.04(+0.41%) |
Aug 24, 2018 | 9.434 | 9.489 | 9.417 | 9.456 | 105,323 | +0.00(+0.00%) |
Aug 23, 2018 | 9.461 | 9.467 | 9.428 | 9.456 | 141,851 | +0.00(+0.00%) |
Aug 22, 2018 | 9.467 | 9.483 | 9.456 | 9.456 | 86,142 | -0.02(-0.23%) |
Aug 21, 2018 | 9.428 | 9.478 | 9.428 | 9.478 | 256,764 | +0.05(+0.58%) |
Aug 20, 2018 | 9.434 | 9.434 | 9.390 | 9.423 | 70,373 | +0.01(+0.12%) |
Aug 17, 2018 | 9.439 | 9.439 | 9.390 | 9.412 | 48,652 | -0.03(-0.29%) |
Aug 16, 2018 | 9.428 | 9.456 | 9.406 | 9.439 | 66,736 | +0.05(+0.52%) |
Aug 15, 2018 | 9.390 | 9.410 | 9.362 | 9.391 | 116,987 | -0.02(-0.22%) |
Aug 14, 2018 | 9.395 | 9.412 | 9.390 | 9.412 | 104,616 | +0.02(+0.23%) |
Aug 13, 2018 | 9.423 | 9.423 | 9.390 | 9.390 | 92,378 | -0.01(-0.06%) |
Aug 10, 2018 | 9.439 | 9.450 | 9.395 | 9.395 | 73,617 | -0.09(-0.98%) |
Aug 09, 2018 | 9.489 | 9.494 | 9.450 | 9.489 | 74,546 | +0.00(+0.00%) |
Aug 08, 2018 | 9.499 | 9.532 | 9.456 | 9.489 | 96,214 | -0.01(-0.12%) |
Aug 07, 2018 | 9.478 | 9.510 | 9.469 | 9.499 | 100,813 | +0.04(+0.41%) |
Aug 06, 2018 | 9.467 | 9.485 | 9.456 | 9.461 | 192,568 | +0.01(+0.06%) |
Aug 03, 2018 | 9.434 | 9.461 | 9.423 | 9.456 | 94,390 | +0.06(+0.64%) |
Aug 02, 2018 | 9.384 | 9.439 | 9.372 | 9.395 | 373,655 | -0.01(-0.12%) |
Aug 01, 2018 | 9.357 | 9.406 | 9.313 | 9.406 | 67,441 | +0.05(+0.59%) |
Jul 31, 2018 | 9.346 | 9.351 | 9.313 | 9.351 | 87,908 | +0.01(+0.12%) |
Jul 30, 2018 | 9.362 | 9.362 | 9.329 | 9.340 | 131,306 | +0.01(+0.12%) |
Jul 27, 2018 | 9.324 | 9.373 | 9.324 | 9.329 | 81,634 | +0.01(+0.12%) |
Jul 26, 2018 | 9.324 | 9.362 | 9.274 | 9.318 | 143,104 | -0.03(-0.29%) |
Jul 25, 2018 | 9.307 | 9.346 | 9.285 | 9.346 | 636,466 | +0.04(+0.41%) |
Jul 24, 2018 | 9.293 | 9.318 | 9.280 | 9.307 | 85,115 | +0.03(+0.30%) |
Jul 23, 2018 | 9.313 | 9.340 | 9.274 | 9.280 | 67,332 | -0.01(-0.12%) |
Jul 20, 2018 | 9.313 | 9.335 | 9.291 | 9.291 | 103,745 | -0.04(-0.41%) |
Jul 19, 2018 | 9.357 | 9.379 | 9.318 | 9.329 | 179,067 | -0.03(-0.35%) |
Jul 18, 2018 | 9.231 | 9.362 | 9.214 | 9.362 | 774,551 | +0.13(+1.43%) |
Jul 17, 2018 | 9.148 | 9.231 | 9.147 | 9.231 | 73,514 | +0.09(+1.02%) |
Jul 16, 2018 | 9.104 | 9.137 | 9.099 | 9.137 | 75,193 | +0.02(+0.24%) |
Jul 13, 2018 | 9.060 | 9.115 | 8.945 | 9.115 | 113,612 | +0.01(+0.06%) |
Jul 12, 2018 | 9.121 | 9.137 | 9.102 | 9.110 | 44,866 | -0.02(-0.24%) |
Jul 11, 2018 | 9.121 | 9.148 | 9.121 | 9.132 | 29,479 | +0.00(+0.00%) |
Jul 10, 2018 | 9.137 | 9.148 | 9.115 | 9.132 | 74,918 | +0.01(+0.12%) |
Jul 09, 2018 | 9.115 | 9.137 | 9.115 | 9.121 | 110,270 | +0.02(+0.24%) |
Jul 06, 2018 | 9.060 | 9.110 | 9.060 | 9.099 | 39,516 | +0.02(+0.24%) |
Jul 05, 2018 | 9.082 | 9.110 | 9.055 | 9.077 | 70,368 | +0.01(+0.12%) |
Jul 03, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.06(+0.67%) | |
Jul 02, 2018 | 8.967 | 9.006 | 8.907 | 9.006 | 56,927 | +0.07(+0.73%) |
Jun 29, 2018 | 8.945 | 8.983 | 8.945 | 8.940 | 36,461 | +0.01(+0.06%) |
Jun 28, 2018 | 8.951 | 8.954 | 8.897 | 8.935 | 72,786 | -0.03(-0.30%) |
Jun 27, 2018 | 8.999 | 9.031 | 8.956 | 8.961 | 125,245 | -0.03(-0.36%) |
Jun 26, 2018 | 8.999 | 9.004 | 8.972 | 8.994 | 56,531 | +0.04(+0.42%) |
Jun 25, 2018 | 9.010 | 9.018 | 8.956 | 8.956 | 288,977 | -0.03(-0.36%) |
Jun 22, 2018 | 9.069 | 9.085 | 8.988 | 8.988 | 55,331 | -0.05(-0.54%) |
Jun 21, 2018 | 9.064 | 9.078 | 9.037 | 9.037 | 124,830 | -0.04(-0.41%) |
Jun 20, 2018 | 9.101 | 9.101 | 9.069 | 9.074 | 380,831 | +0.01(+0.06%) |
Jun 19, 2018 | 9.053 | 9.096 | 9.053 | 9.069 | 38,188 | -0.00(-0.02%) |
Jun 18, 2018 | 9.053 | 9.101 | 9.053 | 9.071 | 59,930 | +0.00(+0.02%) |
Jun 15, 2018 | 9.090 | 9.090 | 9.069 | 49,454 | -0.02(-0.24%) | |
Jun 14, 2018 | 9.026 | 9.090 | 9.026 | 9.090 | 65,341 | +0.06(+0.65%) |
Jun 13, 2018 | 9.004 | 9.031 | 8.988 | 9.031 | 62,761 | +0.02(+0.18%) |
Jun 12, 2018 | 9.053 | 9.085 | 8.994 | 9.015 | 83,310 | -0.06(-0.68%) |
Jun 11, 2018 | 9.096 | 9.106 | 9.069 | 9.077 | 87,710 | -0.03(-0.32%) |
Jun 08, 2018 | 9.053 | 9.106 | 9.042 | 9.106 | 55,874 | +0.02(+0.18%) |
Jun 07, 2018 | 9.050 | 9.090 | 9.050 | 9.090 | 63,304 | +0.02(+0.24%) |
Jun 06, 2018 | 9.069 | 9.069 | 836,474 | +0.05(+0.60%) | ||
Jun 05, 2018 | 9.010 | 9.036 | 8.983 | 9.015 | 104,084 | -0.04(-0.42%) |
Jun 04, 2018 | 9.026 | 9.053 | 8.988 | 9.053 | 42,893 | +0.03(+0.36%) |
Jun 01, 2018 | 8.972 | 9.031 | 8.972 | 9.021 | 55,118 | +0.02(+0.24%) |
May 31, 2018 | 8.978 | 9.015 | 8.961 | 8.999 | 39,361 | -0.01(-0.06%) |
May 30, 2018 | 8.980 | 9.015 | 8.978 | 9.004 | 41,618 | +0.03(+0.33%) |
May 29, 2018 | 8.994 | 8.994 | 8.946 | 8.975 | 71,963 | -0.02(-0.27%) |
May 25, 2018 | 8.999 | 8.999 | 8.999 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.988 | 8.999 | 8.945 | 8.981 | 47,504 | -0.01(-0.15%) |
May 23, 2018 | 8.945 | 8.999 | 8.935 | 8.994 | 83,131 | +0.01(+0.12%) |
May 22, 2018 | 8.956 | 8.983 | 8.929 | 8.983 | 78,532 | +0.02(+0.18%) |
May 21, 2018 | 8.956 | 8.972 | 8.945 | 8.967 | 80,209 | +0.01(+0.12%) |
May 18, 2018 | 8.892 | 8.956 | 8.892 | 8.956 | 41,544 | +0.06(+0.66%) |
May 17, 2018 | 8.870 | 8.945 | 8.870 | 8.897 | 42,668 | +0.00(+0.00%) |
May 16, 2018 | 8.892 | 8.929 | 8.873 | 8.897 | 133,593 | +0.03(+0.30%) |
May 15, 2018 | 8.897 | 8.902 | 8.843 | 8.870 | 44,641 | -0.03(-0.36%) |
May 14, 2018 | 8.918 | 8.918 | 8.886 | 8.902 | 132,469 | +0.02(+0.24%) |
May 11, 2018 | 8.865 | 8.892 | 8.865 | 8.881 | 55,064 | +0.02(+0.18%) |
May 10, 2018 | 8.838 | 8.870 | 8.822 | 8.865 | 85,223 | +0.05(+0.61%) |
May 09, 2018 | 8.806 | 8.822 | 8.770 | 8.811 | 76,911 | +0.01(+0.06%) |
May 08, 2018 | 8.773 | 8.811 | 8.768 | 8.806 | 55,813 | +0.03(+0.31%) |
May 07, 2018 | 8.714 | 8.779 | 8.704 | 8.779 | 159,000 | +0.08(+0.93%) |
May 04, 2018 | 8.601 | 8.709 | 8.601 | 8.698 | 86,171 | +0.05(+0.62%) |
May 03, 2018 | 8.607 | 8.650 | 8.591 | 8.644 | 57,326 | +0.02(+0.25%) |
May 02, 2018 | 8.617 | 8.655 | 8.591 | 8.623 | 110,967 | +0.01(+0.12%) |
May 01, 2018 | 8.639 | 8.655 | 8.596 | 8.612 | 78,031 | -0.03(-0.37%) |
Apr 30, 2018 | 8.639 | 8.671 | 8.639 | 8.644 | 51,334 | +0.02(+0.19%) |
Apr 27, 2018 | 8.569 | 8.661 | 8.569 | 8.628 | 71,446 | +0.05(+0.56%) |
Apr 26, 2018 | 8.575 | 8.585 | 8.537 | 8.580 | 79,671 | +0.02(+0.25%) |
Apr 25, 2018 | 8.570 | 8.594 | 8.553 | 8.558 | 32,805 | -0.02(-0.26%) |
Apr 24, 2018 | 8.601 | 8.610 | 8.579 | 8.581 | 32,260 | +0.00(+0.01%) |
Apr 23, 2018 | 8.623 | 8.623 | 8.580 | 8.580 | 61,506 | -0.02(-0.25%) |
Apr 20, 2018 | 8.596 | 8.618 | 8.580 | 8.601 | 54,943 | -0.03(-0.37%) |
Apr 19, 2018 | 8.634 | 8.651 | 8.607 | 8.634 | 115,799 | -0.01(-0.09%) |
Apr 18, 2018 | 8.650 | 8.666 | 8.634 | 8.641 | 97,685 | +0.01(+0.15%) |
Apr 17, 2018 | 8.639 | 8.650 | 8.620 | 8.628 | 131,905 | +0.05(+0.56%) |
Apr 16, 2018 | 8.596 | 8.612 | 8.578 | 8.580 | 167,497 | +0.00(+0.00%) |
Apr 13, 2018 | 8.607 | 8.608 | 8.560 | 8.580 | 66,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.623 | 8.644 | 8.596 | 8.607 | 77,290 | -0.01(-0.06%) |
Apr 11, 2018 | 8.596 | 8.628 | 8.591 | 8.612 | 106,470 | +0.02(+0.25%) |
Apr 10, 2018 | 8.634 | 8.634 | 8.585 | 8.591 | 86,818 | -0.02(-0.25%) |
Apr 09, 2018 | 8.623 | 8.655 | 8.607 | 8.612 | 99,179 | -0.01(-0.06%) |
Apr 06, 2018 | 8.634 | 8.671 | 8.596 | 8.618 | 72,687 | -0.06(-0.68%) |
Apr 05, 2018 | 8.639 | 8.682 | 8.623 | 8.677 | 45,332 | +0.07(+0.81%) |
Apr 04, 2018 | 8.516 | 8.634 | 8.516 | 8.607 | 101,137 | +0.07(+0.82%) |
Apr 03, 2018 | 8.532 | 8.564 | 8.524 | 8.537 | 64,386 | +0.03(+0.32%) |
Apr 02, 2018 | 8.505 | 8.516 | 8.446 | 8.510 | 121,716 | -0.02(-0.23%) |
Mar 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.472 | 8.493 | 8.457 | 8.462 | 74,938 | +0.02(+0.25%) |
Mar 27, 2018 | 8.530 | 8.551 | 8.430 | 8.441 | 126,787 | -0.05(-0.56%) |
Mar 26, 2018 | 8.499 | 8.546 | 8.483 | 8.488 | 141,272 | +0.04(+0.50%) |
Mar 23, 2018 | 8.635 | 8.635 | 8.446 | 8.446 | 338,395 | -0.15(-1.71%) |
Mar 22, 2018 | 8.404 | 8.651 | 8.394 | 8.593 | 539,556 | +0.17(+2.06%) |
Mar 21, 2018 | 8.420 | 8.436 | 8.394 | 8.420 | 108,650 | +0.00(+0.00%) |
Mar 20, 2018 | 8.446 | 8.462 | 8.404 | 8.420 | 57,151 | -0.03(-0.37%) |
Mar 19, 2018 | 8.436 | 8.488 | 8.409 | 8.451 | 53,051 | -0.01(-0.12%) |
Mar 16, 2018 | 8.420 | 8.472 | 8.420 | 8.462 | 42,672 | +0.05(+0.62%) |
Mar 15, 2018 | 8.504 | 8.525 | 8.394 | 8.409 | 95,830 | -0.09(-1.11%) |
Mar 14, 2018 | 8.561 | 8.561 | 8.493 | 8.504 | 38,987 | -0.03(-0.37%) |
Mar 13, 2018 | 8.530 | 8.543 | 8.488 | 8.535 | 60,405 | +0.02(+0.25%) |
Mar 12, 2018 | 8.488 | 8.519 | 8.472 | 8.514 | 94,231 | +0.03(+0.37%) |
Mar 09, 2018 | 8.499 | 8.509 | 8.472 | 8.483 | 57,233 | +0.00(+0.00%) |
Mar 08, 2018 | 8.462 | 8.483 | 8.441 | 8.483 | 54,452 | +0.04(+0.43%) |
Mar 07, 2018 | 8.415 | 8.446 | 154,726 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.451 | 8.499 | 8.430 | 8.483 | 238,400 | +0.05(+0.62%) |
Mar 05, 2018 | 8.320 | 8.451 | 8.310 | 8.430 | 183,853 | +0.13(+1.52%) |
Mar 02, 2018 | 8.252 | 8.310 | 8.220 | 8.304 | 47,310 | +0.03(+0.38%) |