Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.777 | 8.784 | 8.732 | 8.745 | 182,182 | -0.01(-0.07%) |
Apr 29, 2019 | 8.732 | 8.758 | 8.725 | 8.751 | 168,164 | +0.02(+0.23%) |
Apr 26, 2019 | 8.725 | 8.784 | 8.725 | 8.732 | 141,918 | +0.01(+0.08%) |
Apr 25, 2019 | 8.777 | 8.797 | 8.718 | 8.725 | 190,700 | -0.08(-0.89%) |
Apr 24, 2019 | 8.823 | 8.823 | 8.791 | 8.804 | 168,425 | -0.01(-0.07%) |
Apr 23, 2019 | 8.797 | 8.810 | 8.725 | 8.810 | 174,650 | +0.05(+0.60%) |
Apr 22, 2019 | 8.764 | 8.764 | 8.692 | 8.758 | 211,665 | +0.02(+0.20%) |
Apr 18, 2019 | 8.766 | 8.766 | 8.720 | 8.740 | 138,598 | -0.02(-0.22%) |
Apr 17, 2019 | 8.753 | 8.773 | 8.727 | 8.760 | 181,535 | +0.03(+0.30%) |
Apr 16, 2019 | 8.707 | 8.740 | 8.701 | 8.734 | 95,706 | +0.05(+0.53%) |
Apr 15, 2019 | 8.707 | 8.734 | 8.662 | 8.688 | 108,035 | -0.03(-0.30%) |
Apr 12, 2019 | 8.734 | 8.734 | 8.694 | 8.714 | 126,793 | -0.02(-0.22%) |
Apr 11, 2019 | 8.714 | 8.734 | 8.686 | 8.734 | 67,352 | +0.03(+0.30%) |
Apr 10, 2019 | 8.688 | 8.724 | 8.678 | 8.707 | 173,125 | +0.05(+0.60%) |
Apr 09, 2019 | 8.636 | 8.655 | 8.623 | 8.655 | 102,066 | +0.03(+0.30%) |
Apr 08, 2019 | 8.610 | 8.649 | 8.610 | 8.629 | 166,039 | +0.01(+0.08%) |
Apr 05, 2019 | 8.655 | 8.655 | 8.603 | 8.623 | 182,754 | -0.05(-0.53%) |
Apr 04, 2019 | 8.616 | 8.688 | 8.616 | 8.668 | 221,273 | +0.06(+0.68%) |
Apr 03, 2019 | 8.649 | 8.675 | 8.590 | 8.610 | 94,329 | -0.02(-0.23%) |
Apr 02, 2019 | 8.603 | 8.649 | 8.584 | 8.629 | 116,058 | +0.03(+0.30%) |
Apr 01, 2019 | 8.499 | 8.603 | 8.499 | 8.603 | 270,877 | +0.11(+1.31%) |
Mar 29, 2019 | 8.531 | 8.544 | 8.466 | 8.492 | 287,469 | -0.03(-0.38%) |
Mar 28, 2019 | 8.525 | 8.554 | 8.505 | 8.525 | 125,677 | -0.02(-0.23%) |
Mar 27, 2019 | 8.551 | 8.597 | 8.544 | 8.544 | 123,406 | -0.03(-0.30%) |
Mar 26, 2019 | 8.570 | 8.610 | 8.564 | 8.570 | 161,809 | +0.00(+0.00%) |
Mar 25, 2019 | 8.538 | 8.597 | 8.505 | 8.570 | 244,331 | +0.02(+0.23%) |
Mar 22, 2019 | 8.577 | 8.614 | 8.538 | 8.551 | 235,035 | -0.03(-0.30%) |
Mar 21, 2019 | 8.675 | 8.675 | 8.505 | 8.577 | 217,880 | -0.12(-1.35%) |
Mar 20, 2019 | 8.707 | 8.720 | 8.688 | 8.694 | 120,600 | -0.01(-0.11%) |
Mar 19, 2019 | 8.730 | 8.743 | 8.691 | 8.704 | 58,853 | -0.02(-0.22%) |
Mar 18, 2019 | 8.672 | 8.734 | 8.672 | 8.724 | 163,186 | +0.05(+0.60%) |
Mar 15, 2019 | 8.678 | 8.698 | 8.652 | 8.672 | 146,161 | -0.01(-0.07%) |
Mar 14, 2019 | 8.691 | 8.704 | 8.678 | 8.678 | 72,726 | -0.02(-0.22%) |
Mar 13, 2019 | 8.665 | 8.704 | 8.652 | 8.698 | 296,927 | +0.03(+0.37%) |
Mar 12, 2019 | 8.672 | 8.672 | 8.639 | 8.665 | 183,254 | +0.01(+0.07%) |
Mar 11, 2019 | 8.633 | 8.672 | 8.614 | 8.659 | 154,125 | +0.05(+0.53%) |
Mar 08, 2019 | 8.561 | 8.620 | 8.549 | 8.613 | 133,056 | -0.01(-0.08%) |
Mar 07, 2019 | 8.594 | 8.626 | 8.581 | 8.620 | 226,158 | +0.01(+0.08%) |
Mar 06, 2019 | 8.600 | 8.613 | 8.587 | 8.613 | 165,269 | +0.01(+0.15%) |
Mar 05, 2019 | 8.587 | 8.600 | 8.555 | 8.600 | 162,358 | +0.03(+0.30%) |
Mar 04, 2019 | 8.594 | 8.620 | 8.555 | 8.574 | 231,396 | -0.01(-0.08%) |
Mar 01, 2019 | 8.633 | 8.633 | 8.561 | 8.581 | 316,529 | -0.02(-0.23%) |
Feb 28, 2019 | 8.587 | 8.600 | 8.568 | 8.600 | 175,070 | +0.01(+0.15%) |
Feb 27, 2019 | 8.646 | 8.646 | 8.568 | 8.587 | 241,788 | -0.06(-0.68%) |
Feb 26, 2019 | 8.678 | 8.678 | 8.600 | 8.646 | 153,401 | -0.03(-0.37%) |
Feb 25, 2019 | 8.672 | 8.685 | 8.600 | 8.678 | 189,203 | +0.02(+0.22%) |
Feb 22, 2019 | 8.549 | 8.665 | 8.536 | 8.659 | 283,380 | +0.15(+1.75%) |
Feb 21, 2019 | 8.510 | 8.525 | 8.503 | 8.510 | 219,133 | +0.01(+0.08%) |
Feb 20, 2019 | 8.497 | 8.503 | 8.477 | 8.503 | 176,451 | +0.04(+0.47%) |
Feb 19, 2019 | 8.464 | 8.476 | 8.438 | 8.464 | 141,904 | +0.01(+0.15%) |
Feb 15, 2019 | 8.464 | 8.464 | 8.425 | 8.451 | 221,830 | +0.03(+0.38%) |
Feb 14, 2019 | 8.393 | 8.418 | 8.386 | 8.418 | 131,669 | +0.02(+0.23%) |
Feb 13, 2019 | 8.412 | 8.438 | 8.393 | 8.399 | 114,296 | -0.01(-0.08%) |
Feb 12, 2019 | 8.373 | 8.418 | 8.373 | 8.405 | 152,463 | +0.05(+0.62%) |
Feb 11, 2019 | 8.328 | 8.373 | 8.322 | 8.354 | 208,207 | +0.02(+0.23%) |
Feb 08, 2019 | 8.335 | 8.341 | 8.289 | 8.335 | 371,887 | -0.02(-0.23%) |
Feb 07, 2019 | 8.393 | 8.416 | 8.344 | 8.354 | 215,699 | -0.04(-0.46%) |
Feb 06, 2019 | 8.438 | 8.438 | 8.386 | 8.393 | 155,445 | -0.03(-0.31%) |
Feb 05, 2019 | 8.483 | 8.489 | 8.412 | 8.418 | 129,663 | -0.06(-0.76%) |
Feb 04, 2019 | 8.515 | 8.541 | 8.476 | 8.483 | 156,763 | -0.04(-0.45%) |
Feb 01, 2019 | 8.483 | 8.534 | 8.483 | 8.522 | 118,278 | +0.04(+0.46%) |
Jan 31, 2019 | 8.489 | 8.502 | 8.457 | 8.483 | 184,561 | +0.01(+0.15%) |
Jan 30, 2019 | 8.399 | 8.470 | 8.399 | 8.470 | 167,259 | +0.07(+0.84%) |
Jan 29, 2019 | 8.393 | 8.405 | 8.380 | 8.399 | 101,018 | +0.00(+0.00%) |
Jan 28, 2019 | 8.386 | 8.409 | 8.376 | 8.399 | 193,476 | -0.01(-0.08%) |
Jan 25, 2019 | 8.309 | 8.412 | 8.283 | 8.405 | 374,058 | +0.10(+1.16%) |
Jan 24, 2019 | 8.315 | 8.328 | 8.270 | 8.309 | 278,212 | +0.01(+0.16%) |
Jan 23, 2019 | 8.322 | 8.367 | 8.289 | 8.296 | 212,250 | -0.03(-0.31%) |
Jan 22, 2019 | 8.347 | 8.380 | 8.309 | 8.322 | 161,209 | -0.03(-0.31%) |
Jan 18, 2019 | 8.405 | 8.405 | 8.347 | 8.347 | 314,376 | -0.05(-0.54%) |
Jan 17, 2019 | 8.373 | 8.405 | 8.373 | 8.393 | 159,778 | +0.01(+0.15%) |
Jan 16, 2019 | 8.405 | 8.425 | 8.367 | 8.380 | 313,805 | -0.03(-0.38%) |
Jan 15, 2019 | 8.399 | 8.431 | 8.373 | 8.412 | 99,527 | +0.03(+0.38%) |
Jan 14, 2019 | 8.405 | 8.405 | 8.360 | 8.380 | 113,039 | -0.03(-0.38%) |
Jan 11, 2019 | 8.431 | 8.444 | 8.386 | 8.412 | 224,465 | -0.04(-0.46%) |
Jan 10, 2019 | 8.476 | 8.477 | 8.438 | 8.451 | 228,648 | -0.03(-0.30%) |
Jan 09, 2019 | 8.483 | 8.491 | 8.451 | 8.476 | 174,678 | -0.01(-0.08%) |
Jan 08, 2019 | 8.451 | 8.502 | 8.399 | 8.483 | 325,883 | +0.08(+1.00%) |
Jan 07, 2019 | 8.328 | 8.431 | 8.328 | 8.399 | 163,926 | +0.09(+1.09%) |
Jan 04, 2019 | 8.173 | 8.315 | 8.167 | 8.309 | 609,065 | +0.12(+1.50%) |
Jan 03, 2019 | 8.154 | 8.225 | 8.131 | 8.186 | 615,955 | -0.04(-0.47%) |
Jan 02, 2019 | 7.999 | 8.231 | 7.999 | 8.225 | 732,730 | +0.13(+1.59%) |
Dec 31, 2018 | 8.018 | 8.096 | 7.999 | 8.096 | 650,454 | +0.08(+0.97%) |
Dec 28, 2018 | 7.909 | 8.038 | 7.909 | 8.018 | 604,879 | +0.12(+1.55%) |
Dec 27, 2018 | 7.877 | 7.922 | 7.870 | 7.896 | 495,089 | -0.02(-0.25%) |
Dec 26, 2018 | 7.744 | 7.922 | 7.744 | 7.916 | 456,419 | +0.17(+2.22%) |
Dec 24, 2018 | 7.686 | 7.744 | 7.655 | 7.744 | 252,923 | +0.06(+0.75%) |
Dec 21, 2018 | 7.763 | 7.788 | 7.680 | 7.686 | 923,828 | -0.08(-1.06%) |
Dec 20, 2018 | 7.851 | 7.864 | 7.655 | 7.769 | 700,181 | -0.13(-1.61%) |
Dec 19, 2018 | 7.940 | 7.965 | 7.892 | 7.895 | 450,478 | -0.03(-0.40%) |
Dec 18, 2018 | 8.060 | 8.073 | 7.813 | 7.927 | 1,068,423 | -0.13(-1.65%) |
Dec 17, 2018 | 8.206 | 8.214 | 8.035 | 8.060 | 418,065 | -0.17(-2.08%) |
Dec 14, 2018 | 8.320 | 8.339 | 8.219 | 8.231 | 326,201 | -0.12(-1.44%) |
Dec 13, 2018 | 8.402 | 8.402 | 8.333 | 8.352 | 479,848 | -0.07(-0.83%) |
Dec 12, 2018 | 8.409 | 8.447 | 8.403 | 8.421 | 424,458 | +0.02(+0.23%) |
Dec 11, 2018 | 8.371 | 8.418 | 8.326 | 8.402 | 394,800 | +0.04(+0.53%) |
Dec 10, 2018 | 8.472 | 8.491 | 8.358 | 8.358 | 329,086 | -0.09(-1.05%) |
Dec 07, 2018 | 8.485 | 8.491 | 8.428 | 8.447 | 505,478 | -0.03(-0.37%) |
Dec 06, 2018 | 8.466 | 8.532 | 8.396 | 8.478 | 524,717 | -0.08(-0.89%) |
Dec 04, 2018 | 8.428 | 8.564 | 8.427 | 8.554 | 673,708 | +0.10(+1.20%) |
Dec 03, 2018 | 8.440 | 8.459 | 8.410 | 8.453 | 298,609 | +0.08(+0.91%) |
Nov 30, 2018 | 8.377 | 8.402 | 8.345 | 8.377 | 633,150 | -0.03(-0.30%) |
Nov 29, 2018 | 8.402 | 8.402 | 8.352 | 8.402 | 358,077 | +0.01(+0.15%) |
Nov 28, 2018 | 8.396 | 8.415 | 8.377 | 8.390 | 214,759 | +0.00(+0.00%) |
Nov 27, 2018 | 8.409 | 8.428 | 8.383 | 8.390 | 432,005 | -0.02(-0.23%) |
Nov 26, 2018 | 8.434 | 8.466 | 8.390 | 8.409 | 301,469 | +0.03(+0.30%) |
Nov 23, 2018 | 8.402 | 8.421 | 8.383 | 8.383 | 135,877 | -0.02(-0.23%) |
Nov 21, 2018 | 8.402 | 8.402 | 8.402 | 0 | +0.01(+0.08%) | |
Nov 20, 2018 | 8.484 | 8.484 | 8.395 | 8.395 | 440,491 | -0.11(-1.26%) |
Nov 19, 2018 | 8.521 | 8.553 | 8.471 | 8.502 | 631,884 | -0.03(-0.30%) |
Nov 16, 2018 | 8.603 | 8.616 | 8.515 | 8.528 | 334,296 | -0.08(-0.95%) |
Nov 15, 2018 | 8.528 | 8.610 | 8.515 | 8.610 | 245,844 | +0.08(+0.96%) |
Nov 14, 2018 | 8.553 | 8.572 | 8.509 | 8.528 | 353,236 | -0.01(-0.07%) |
Nov 13, 2018 | 8.553 | 8.578 | 8.528 | 8.534 | 166,911 | +0.00(+0.00%) |
Nov 12, 2018 | 8.566 | 8.572 | 8.521 | 8.534 | 255,610 | -0.01(-0.07%) |
Nov 09, 2018 | 8.528 | 8.566 | 8.502 | 8.540 | 228,628 | -0.02(-0.22%) |
Nov 08, 2018 | 8.578 | 8.660 | 8.540 | 8.559 | 271,652 | -0.01(-0.15%) |
Nov 07, 2018 | 8.534 | 8.572 | 8.509 | 8.572 | 208,801 | +0.06(+0.74%) |
Nov 06, 2018 | 8.484 | 8.528 | 8.481 | 8.509 | 297,425 | +0.02(+0.22%) |
Nov 05, 2018 | 8.490 | 8.528 | 8.490 | 8.490 | 319,737 | -0.01(-0.07%) |
Nov 02, 2018 | 8.534 | 8.534 | 8.484 | 8.496 | 262,899 | -0.01(-0.07%) |
Nov 01, 2018 | 8.477 | 8.515 | 8.477 | 8.502 | 235,825 | +0.04(+0.45%) |
Oct 31, 2018 | 8.458 | 8.484 | 8.452 | 8.465 | 369,353 | +0.01(+0.07%) |
Oct 30, 2018 | 8.490 | 8.517 | 8.446 | 8.458 | 363,768 | -0.08(-0.96%) |
Oct 29, 2018 | 8.547 | 8.584 | 8.528 | 8.540 | 225,315 | +0.01(+0.15%) |
Oct 26, 2018 | 8.547 | 8.566 | 8.521 | 8.528 | 234,975 | -0.03(-0.37%) |
Oct 25, 2018 | 8.572 | 8.584 | 8.547 | 8.559 | 186,583 | +0.01(+0.07%) |
Oct 24, 2018 | 8.591 | 8.603 | 8.547 | 8.553 | 169,802 | -0.03(-0.37%) |
Oct 23, 2018 | 8.559 | 8.597 | 8.547 | 8.584 | 204,236 | +0.00(+0.00%) |
Oct 22, 2018 | 8.603 | 8.619 | 8.584 | 8.584 | 174,494 | -0.03(-0.29%) |
Oct 19, 2018 | 8.653 | 8.660 | 8.609 | 8.609 | 209,869 | -0.06(-0.72%) |
Oct 18, 2018 | 8.660 | 8.685 | 8.628 | 8.672 | 263,209 | +0.00(+0.00%) |
Oct 17, 2018 | 8.678 | 8.697 | 8.660 | 8.672 | 125,047 | +0.00(+0.00%) |
Oct 16, 2018 | 8.597 | 8.691 | 8.591 | 8.672 | 283,502 | +0.08(+0.88%) |
Oct 15, 2018 | 8.547 | 8.609 | 8.522 | 8.597 | 269,443 | +0.06(+0.73%) |
Oct 12, 2018 | 8.609 | 8.628 | 8.503 | 8.534 | 434,729 | -0.04(-0.51%) |
Oct 11, 2018 | 8.616 | 8.653 | 8.572 | 8.578 | 312,764 | -0.07(-0.80%) |
Oct 10, 2018 | 8.678 | 8.691 | 8.622 | 8.647 | 443,811 | -0.03(-0.29%) |
Oct 09, 2018 | 8.704 | 8.729 | 8.672 | 8.672 | 197,817 | -0.03(-0.36%) |
Oct 08, 2018 | 8.741 | 8.747 | 8.641 | 8.704 | 307,500 | -0.06(-0.72%) |
Oct 05, 2018 | 8.798 | 8.835 | 8.766 | 8.766 | 329,954 | -0.09(-0.99%) |
Oct 04, 2018 | 8.841 | 8.854 | 8.785 | 8.854 | 246,089 | +0.01(+0.07%) |
Oct 03, 2018 | 8.848 | 8.873 | 8.835 | 8.848 | 121,834 | +0.00(+0.00%) |
Oct 02, 2018 | 8.848 | 8.879 | 8.835 | 8.848 | 173,022 | +0.00(+0.00%) |
Oct 01, 2018 | 8.835 | 8.860 | 8.816 | 8.848 | 154,309 | +0.03(+0.36%) |
Sep 28, 2018 | 8.829 | 8.835 | 8.791 | 8.816 | 349,569 | -0.01(-0.07%) |
Sep 27, 2018 | 8.791 | 8.835 | 8.791 | 8.823 | 192,253 | +0.03(+0.36%) |
Sep 26, 2018 | 8.791 | 8.823 | 8.791 | 8.791 | 196,019 | +0.01(+0.07%) |
Sep 25, 2018 | 8.804 | 8.835 | 8.785 | 8.785 | 199,479 | -0.03(-0.28%) |
Sep 24, 2018 | 8.829 | 8.835 | 8.798 | 8.810 | 142,287 | -0.02(-0.21%) |
Sep 21, 2018 | 8.816 | 8.848 | 8.816 | 8.829 | 135,235 | +0.01(+0.14%) |
Sep 20, 2018 | 8.854 | 8.854 | 8.798 | 8.816 | 192,046 | -0.01(-0.14%) |
Sep 19, 2018 | 8.792 | 8.835 | 8.792 | 8.829 | 227,583 | +0.02(+0.28%) |
Sep 18, 2018 | 8.792 | 8.823 | 8.785 | 8.804 | 144,802 | +0.02(+0.21%) |
Sep 17, 2018 | 8.798 | 8.820 | 8.785 | 8.785 | 119,079 | -0.04(-0.42%) |
Sep 14, 2018 | 8.804 | 8.829 | 8.792 | 8.823 | 116,514 | +0.04(+0.46%) |
Sep 13, 2018 | 8.798 | 8.823 | 8.773 | 8.782 | 182,551 | -0.02(-0.18%) |
Sep 12, 2018 | 8.798 | 8.810 | 8.779 | 8.798 | 171,091 | +0.02(+0.21%) |
Sep 11, 2018 | 8.810 | 8.835 | 8.767 | 8.779 | 430,747 | -0.02(-0.21%) |
Sep 10, 2018 | 8.798 | 8.810 | 8.785 | 8.798 | 207,393 | +0.01(+0.14%) |
Sep 07, 2018 | 8.804 | 8.810 | 8.773 | 8.785 | 208,989 | -0.02(-0.21%) |
Sep 06, 2018 | 8.804 | 8.810 | 8.773 | 8.804 | 162,117 | +0.01(+0.07%) |
Sep 05, 2018 | 8.798 | 8.804 | 8.773 | 8.798 | 198,048 | +0.00(+0.00%) |
Sep 04, 2018 | 8.798 | 8.810 | 8.767 | 8.798 | 269,606 | +0.00(+0.00%) |
Aug 31, 2018 | 8.798 | 8.798 | 8.798 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 8.823 | 8.823 | 8.785 | 8.792 | 262,499 | -0.02(-0.21%) |
Aug 29, 2018 | 8.816 | 8.854 | 8.810 | 8.810 | 165,175 | -0.01(-0.07%) |
Aug 28, 2018 | 8.841 | 8.841 | 8.810 | 8.816 | 98,760 | -0.01(-0.07%) |
Aug 27, 2018 | 8.860 | 8.860 | 8.816 | 8.823 | 128,615 | -0.01(-0.14%) |
Aug 24, 2018 | 8.873 | 8.873 | 8.829 | 8.835 | 172,127 | +0.00(+0.00%) |
Aug 23, 2018 | 8.879 | 8.879 | 8.829 | 8.835 | 131,685 | -0.02(-0.28%) |
Aug 22, 2018 | 8.866 | 8.866 | 8.842 | 8.860 | 89,926 | -0.00(-0.00%) |
Aug 21, 2018 | 8.848 | 8.879 | 8.835 | 8.860 | 221,424 | +0.01(+0.14%) |
Aug 20, 2018 | 8.873 | 8.873 | 8.842 | 8.848 | 113,951 | +0.00(+0.00%) |
Aug 17, 2018 | 8.873 | 8.885 | 8.848 | 8.848 | 91,319 | -0.01(-0.14%) |
Aug 16, 2018 | 8.810 | 8.866 | 8.810 | 8.860 | 186,476 | +0.06(+0.63%) |
Aug 15, 2018 | 8.792 | 8.829 | 8.767 | 8.804 | 199,380 | +0.01(+0.14%) |
Aug 14, 2018 | 8.798 | 8.810 | 8.790 | 8.792 | 153,345 | +0.00(+0.00%) |
Aug 13, 2018 | 8.773 | 8.792 | 8.755 | 8.792 | 167,936 | +0.02(+0.21%) |
Aug 10, 2018 | 8.742 | 8.792 | 8.742 | 8.773 | 150,589 | +0.01(+0.14%) |
Aug 09, 2018 | 8.767 | 8.804 | 8.761 | 8.761 | 311,726 | -0.01(-0.07%) |
Aug 08, 2018 | 8.810 | 8.829 | 8.742 | 8.767 | 329,819 | -0.04(-0.49%) |
Aug 07, 2018 | 8.860 | 8.873 | 8.798 | 8.810 | 167,139 | -0.05(-0.56%) |
Aug 06, 2018 | 8.842 | 8.874 | 8.842 | 8.860 | 193,965 | +0.02(+0.21%) |
Aug 03, 2018 | 8.854 | 8.873 | 8.835 | 8.842 | 241,587 | -0.02(-0.28%) |
Aug 02, 2018 | 8.829 | 8.873 | 8.829 | 8.866 | 95,394 | +0.05(+0.56%) |
Aug 01, 2018 | 8.817 | 8.873 | 8.786 | 8.817 | 245,963 | +0.00(+0.00%) |
Jul 31, 2018 | 8.848 | 8.879 | 8.817 | 8.817 | 122,974 | -0.04(-0.49%) |
Jul 30, 2018 | 8.904 | 8.904 | 8.842 | 8.860 | 96,341 | -0.04(-0.42%) |
Jul 27, 2018 | 8.910 | 8.916 | 8.891 | 8.897 | 106,620 | -0.02(-0.21%) |
Jul 26, 2018 | 8.866 | 8.916 | 8.818 | 8.916 | 126,388 | +0.06(+0.70%) |
Jul 25, 2018 | 8.848 | 8.866 | 8.842 | 8.854 | 123,038 | -0.01(-0.14%) |
Jul 24, 2018 | 8.866 | 8.910 | 8.835 | 8.866 | 243,207 | +0.04(+0.49%) |
Jul 23, 2018 | 8.792 | 8.823 | 8.792 | 8.823 | 116,918 | +0.04(+0.44%) |
Jul 20, 2018 | 8.772 | 8.803 | 8.772 | 8.784 | 237,890 | -0.01(-0.07%) |
Jul 19, 2018 | 8.803 | 8.815 | 8.778 | 8.791 | 219,933 | -0.02(-0.22%) |
Jul 18, 2018 | 8.803 | 8.821 | 8.797 | 8.810 | 94,782 | +0.01(+0.08%) |
Jul 17, 2018 | 8.803 | 8.809 | 8.772 | 8.803 | 97,008 | +0.01(+0.14%) |
Jul 16, 2018 | 8.747 | 8.791 | 8.735 | 8.791 | 169,455 | +0.05(+0.57%) |
Jul 13, 2018 | 8.791 | 8.797 | 8.729 | 8.741 | 267,894 | -0.04(-0.42%) |
Jul 12, 2018 | 8.809 | 8.821 | 8.772 | 8.778 | 149,065 | -0.01(-0.14%) |
Jul 11, 2018 | 8.834 | 8.846 | 8.784 | 8.791 | 159,473 | -0.04(-0.49%) |
Jul 10, 2018 | 8.871 | 8.877 | 8.815 | 8.834 | 182,345 | -0.02(-0.21%) |
Jul 09, 2018 | 8.840 | 8.882 | 8.834 | 8.852 | 167,723 | +0.01(+0.14%) |
Jul 06, 2018 | 8.846 | 8.852 | 8.815 | 8.840 | 138,395 | +0.03(+0.35%) |
Jul 05, 2018 | 8.803 | 8.828 | 8.803 | 8.809 | 139,549 | +0.01(+0.07%) |
Jul 03, 2018 | 8.803 | 8.803 | 8.803 | 0 | +0.02(+0.21%) | |
Jul 02, 2018 | 8.865 | 8.896 | 8.772 | 8.784 | 447,914 | -0.09(-1.04%) |
Jun 29, 2018 | 8.908 | 8.926 | 8.877 | 8.877 | 236,555 | -0.02(-0.21%) |
Jun 28, 2018 | 8.964 | 8.967 | 8.871 | 8.896 | 276,100 | -0.06(-0.69%) |
Jun 27, 2018 | 8.988 | 9.001 | 8.957 | 8.957 | 100,446 | -0.02(-0.21%) |
Jun 26, 2018 | 8.994 | 9.001 | 8.970 | 8.976 | 82,442 | +0.01(+0.07%) |
Jun 25, 2018 | 9.038 | 9.038 | 8.964 | 8.970 | 180,754 | -0.06(-0.62%) |
Jun 22, 2018 | 8.988 | 9.038 | 8.988 | 9.025 | 89,215 | +0.05(+0.55%) |
Jun 21, 2018 | 8.988 | 9.001 | 8.957 | 8.976 | 135,823 | +0.00(+0.01%) |
Jun 20, 2018 | 8.938 | 8.981 | 8.925 | 8.975 | 152,011 | +0.04(+0.48%) |
Jun 19, 2018 | 8.981 | 8.999 | 8.925 | 8.932 | 144,072 | -0.04(-0.48%) |
Jun 18, 2018 | 9.024 | 9.024 | 8.956 | 8.975 | 108,216 | -0.06(-0.61%) |
Jun 15, 2018 | 9.030 | 8.987 | 9.030 | 142,118 | +0.04(+0.48%) | |
Jun 14, 2018 | 9.012 | 9.042 | 8.975 | 8.987 | 122,050 | -0.01(-0.07%) |
Jun 13, 2018 | 9.012 | 9.024 | 8.987 | 8.993 | 99,680 | +0.01(+0.07%) |
Jun 12, 2018 | 9.012 | 9.015 | 8.981 | 8.987 | 73,967 | -0.02(-0.20%) |
Jun 11, 2018 | 9.030 | 9.030 | 8.981 | 9.005 | 79,396 | -0.01(-0.14%) |
Jun 08, 2018 | 9.012 | 9.042 | 9.005 | 9.018 | 116,254 | +0.02(+0.27%) |
Jun 07, 2018 | 8.975 | 8.999 | 8.962 | 8.993 | 88,510 | +0.03(+0.34%) |
Jun 06, 2018 | 8.913 | 8.962 | 159,353 | +0.02(+0.28%) | ||
Jun 05, 2018 | 8.987 | 8.990 | 8.919 | 8.938 | 131,271 | -0.03(-0.34%) |
Jun 04, 2018 | 9.036 | 9.036 | 8.950 | 8.969 | 124,152 | -0.06(-0.61%) |
Jun 01, 2018 | 9.005 | 9.036 | 8.999 | 9.024 | 101,675 | +0.03(+0.34%) |
May 31, 2018 | 9.030 | 9.030 | 8.981 | 8.993 | 132,418 | -0.02(-0.27%) |
May 30, 2018 | 8.993 | 9.018 | 8.993 | 9.018 | 152,650 | +0.03(+0.34%) |
May 29, 2018 | 8.932 | 8.993 | 8.919 | 8.987 | 253,294 | +0.07(+0.76%) |
May 25, 2018 | 8.919 | 8.919 | 8.919 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 9.005 | 9.005 | 8.950 | 8.956 | 106,459 | -0.02(-0.27%) |
May 23, 2018 | 9.005 | 9.011 | 8.975 | 8.981 | 108,761 | -0.01(-0.12%) |
May 22, 2018 | 9.029 | 9.029 | 8.977 | 8.992 | 133,524 | -0.01(-0.07%) |
May 21, 2018 | 9.010 | 9.047 | 8.983 | 8.998 | 211,828 | +0.01(+0.14%) |
May 18, 2018 | 8.974 | 8.998 | 8.961 | 8.986 | 188,776 | +0.00(+0.00%) |
May 17, 2018 | 9.053 | 9.053 | 8.980 | 8.986 | 151,479 | -0.07(-0.74%) |
May 16, 2018 | 9.053 | 9.071 | 9.022 | 9.053 | 153,817 | -0.01(-0.07%) |
May 15, 2018 | 8.974 | 9.071 | 8.961 | 9.059 | 405,029 | +0.10(+1.09%) |
May 14, 2018 | 8.961 | 9.022 | 8.943 | 8.961 | 184,080 | +0.02(+0.27%) |
May 11, 2018 | 8.949 | 8.961 | 8.931 | 8.937 | 178,141 | -0.02(-0.20%) |
May 10, 2018 | 8.955 | 8.974 | 8.900 | 8.955 | 204,246 | -0.01(-0.07%) |
May 09, 2018 | 8.998 | 9.010 | 8.961 | 8.961 | 230,352 | -0.06(-0.61%) |
May 08, 2018 | 9.022 | 9.035 | 9.004 | 9.016 | 202,572 | +0.00(+0.00%) |
May 07, 2018 | 8.998 | 9.024 | 8.992 | 9.016 | 222,966 | -0.01(-0.07%) |
May 04, 2018 | 9.029 | 9.029 | 8.992 | 9.022 | 137,784 | +0.01(+0.14%) |
May 03, 2018 | 9.016 | 9.029 | 9.010 | 9.010 | 126,877 | -0.01(-0.14%) |
May 02, 2018 | 8.967 | 9.093 | 8.967 | 9.022 | 579,465 | +0.01(+0.14%) |