Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.433 | 8.442 | 8.239 | 8.275 | 218,822 | -0.11(-1.37%) |
Apr 29, 2019 | 8.380 | 8.407 | 8.327 | 8.389 | 128,446 | +0.04(+0.53%) |
Apr 26, 2019 | 8.363 | 8.400 | 8.292 | 8.345 | 169,018 | -0.02(-0.21%) |
Apr 25, 2019 | 8.380 | 8.398 | 8.327 | 8.363 | 136,748 | -0.02(-0.21%) |
Apr 24, 2019 | 8.513 | 8.547 | 8.380 | 8.380 | 205,717 | -0.14(-1.66%) |
Apr 23, 2019 | 8.486 | 8.575 | 8.486 | 8.522 | 177,135 | +0.06(+0.73%) |
Apr 22, 2019 | 8.327 | 8.469 | 8.324 | 8.460 | 113,581 | +0.18(+2.13%) |
Apr 18, 2019 | 8.398 | 8.398 | 8.222 | 8.283 | 242,475 | -0.07(-0.84%) |
Apr 17, 2019 | 8.442 | 8.469 | 8.336 | 8.354 | 141,973 | -0.04(-0.42%) |
Apr 16, 2019 | 8.601 | 8.601 | 8.257 | 8.389 | 567,696 | -0.21(-2.46%) |
Apr 15, 2019 | 8.733 | 8.742 | 8.592 | 8.601 | 220,040 | -0.11(-1.22%) |
Apr 12, 2019 | 8.707 | 8.765 | 8.680 | 8.707 | 187,383 | +0.14(+1.65%) |
Apr 11, 2019 | 8.514 | 8.574 | 8.514 | 8.566 | 232,294 | +0.05(+0.61%) |
Apr 10, 2019 | 8.548 | 8.617 | 8.505 | 8.514 | 229,180 | +0.03(+0.41%) |
Apr 09, 2019 | 8.600 | 8.608 | 8.480 | 8.480 | 325,459 | -0.13(-1.50%) |
Apr 08, 2019 | 8.540 | 8.703 | 8.540 | 8.609 | 503,445 | +0.14(+1.62%) |
Apr 05, 2019 | 8.437 | 8.497 | 8.437 | 8.471 | 115,929 | +0.08(+0.92%) |
Apr 04, 2019 | 8.454 | 8.454 | 8.368 | 8.394 | 125,920 | -0.06(-0.71%) |
Apr 03, 2019 | 8.548 | 8.548 | 8.408 | 8.454 | 184,093 | -0.06(-0.71%) |
Apr 02, 2019 | 8.402 | 8.514 | 8.359 | 8.514 | 299,302 | +0.11(+1.33%) |
Apr 01, 2019 | 8.411 | 8.454 | 8.342 | 8.402 | 228,030 | +0.09(+1.03%) |
Mar 29, 2019 | 8.368 | 8.368 | 8.299 | 8.316 | 141,975 | +0.04(+0.52%) |
Mar 28, 2019 | 8.196 | 8.299 | 8.196 | 8.273 | 146,413 | +0.06(+0.73%) |
Mar 27, 2019 | 8.282 | 8.290 | 8.179 | 8.213 | 110,232 | -0.03(-0.31%) |
Mar 26, 2019 | 8.222 | 8.359 | 8.183 | 8.239 | 162,039 | +0.11(+1.38%) |
Mar 25, 2019 | 8.247 | 8.247 | 8.024 | 8.127 | 165,767 | -0.11(-1.36%) |
Mar 22, 2019 | 8.359 | 8.359 | 8.179 | 8.239 | 246,625 | -0.14(-1.64%) |
Mar 21, 2019 | 8.299 | 8.419 | 8.265 | 8.376 | 188,297 | +0.09(+1.04%) |
Mar 20, 2019 | 8.161 | 8.308 | 8.110 | 8.290 | 275,718 | +0.12(+1.47%) |
Mar 19, 2019 | 8.084 | 8.256 | 8.084 | 8.170 | 230,100 | +0.12(+1.50%) |
Mar 18, 2019 | 7.964 | 8.067 | 7.938 | 8.050 | 212,070 | +0.09(+1.08%) |
Mar 15, 2019 | 7.998 | 7.998 | 7.923 | 7.964 | 139,533 | -0.04(-0.54%) |
Mar 14, 2019 | 7.998 | 8.032 | 7.964 | 8.007 | 194,187 | +0.00(+0.00%) |
Mar 13, 2019 | 8.084 | 8.093 | 7.972 | 8.007 | 192,808 | -0.05(-0.64%) |
Mar 12, 2019 | 8.032 | 8.153 | 7.955 | 8.058 | 361,786 | +0.08(+0.97%) |
Mar 11, 2019 | 7.921 | 8.032 | 7.921 | 7.981 | 138,189 | +0.09(+1.09%) |
Mar 08, 2019 | 7.826 | 7.903 | 7.749 | 7.895 | 167,440 | -0.03(-0.33%) |
Mar 07, 2019 | 7.792 | 7.938 | 7.757 | 7.921 | 196,440 | +0.15(+1.88%) |
Mar 06, 2019 | 7.852 | 7.862 | 7.766 | 7.774 | 223,128 | -0.08(-0.99%) |
Mar 05, 2019 | 7.792 | 7.860 | 7.731 | 7.852 | 202,479 | +0.06(+0.77%) |
Mar 04, 2019 | 7.783 | 7.809 | 7.671 | 7.792 | 268,942 | +0.10(+1.34%) |
Mar 01, 2019 | 7.800 | 7.895 | 7.654 | 7.688 | 684,296 | -0.10(-1.32%) |
Feb 28, 2019 | 7.929 | 7.972 | 7.788 | 7.792 | 354,208 | -0.13(-1.63%) |
Feb 27, 2019 | 8.041 | 8.041 | 7.869 | 7.921 | 193,715 | -0.09(-1.18%) |
Feb 26, 2019 | 8.127 | 8.157 | 7.998 | 8.015 | 174,421 | -0.12(-1.48%) |
Feb 25, 2019 | 8.204 | 8.209 | 8.093 | 8.136 | 134,484 | -0.03(-0.42%) |
Feb 22, 2019 | 8.118 | 8.213 | 8.118 | 8.170 | 141,161 | +0.11(+1.39%) |
Feb 21, 2019 | 8.273 | 8.273 | 8.015 | 8.058 | 196,815 | -0.21(-2.60%) |
Feb 20, 2019 | 8.419 | 8.419 | 8.265 | 8.273 | 164,555 | -0.15(-1.74%) |
Feb 19, 2019 | 8.179 | 8.462 | 8.179 | 8.419 | 185,943 | +0.19(+2.30%) |
Feb 15, 2019 | 8.213 | 8.247 | 8.153 | 8.230 | 258,369 | +0.07(+0.84%) |
Feb 14, 2019 | 7.955 | 8.179 | 7.955 | 8.161 | 196,333 | +0.18(+2.26%) |
Feb 13, 2019 | 7.852 | 8.015 | 7.852 | 7.981 | 126,116 | +0.16(+2.09%) |
Feb 12, 2019 | 7.852 | 7.870 | 7.752 | 7.817 | 104,463 | +0.09(+1.11%) |
Feb 11, 2019 | 7.654 | 7.740 | 7.645 | 7.731 | 154,650 | +0.09(+1.12%) |
Feb 08, 2019 | 7.714 | 7.766 | 7.525 | 7.645 | 155,696 | -0.07(-0.89%) |
Feb 07, 2019 | 7.895 | 7.928 | 7.628 | 7.714 | 119,952 | -0.23(-2.92%) |
Feb 06, 2019 | 8.050 | 8.058 | 7.921 | 7.946 | 85,264 | -0.09(-1.18%) |
Feb 05, 2019 | 8.050 | 8.084 | 8.015 | 8.041 | 56,204 | +0.00(+0.00%) |
Feb 04, 2019 | 7.998 | 8.075 | 7.989 | 8.041 | 88,467 | +0.04(+0.54%) |
Feb 01, 2019 | 8.024 | 8.067 | 7.946 | 7.998 | 119,417 | -0.03(-0.32%) |
Jan 31, 2019 | 8.093 | 8.204 | 7.955 | 8.024 | 99,104 | -0.06(-0.74%) |
Jan 30, 2019 | 7.921 | 8.101 | 7.886 | 8.084 | 198,607 | +0.21(+2.62%) |
Jan 29, 2019 | 7.903 | 7.964 | 7.843 | 7.878 | 129,986 | +0.02(+0.22%) |
Jan 28, 2019 | 7.792 | 7.860 | 7.697 | 7.860 | 147,787 | +0.00(+0.00%) |
Jan 25, 2019 | 7.800 | 7.912 | 7.783 | 7.860 | 166,858 | +0.10(+1.33%) |
Jan 24, 2019 | 7.697 | 7.817 | 7.663 | 7.757 | 132,584 | +0.09(+1.23%) |
Jan 23, 2019 | 7.826 | 7.857 | 7.637 | 7.663 | 190,414 | -0.18(-2.30%) |
Jan 22, 2019 | 7.929 | 7.964 | 7.800 | 7.843 | 163,499 | -0.12(-1.51%) |
Jan 18, 2019 | 7.955 | 8.024 | 7.938 | 7.964 | 205,695 | +0.06(+0.76%) |
Jan 17, 2019 | 7.921 | 7.959 | 7.878 | 7.903 | 111,221 | -0.08(-0.97%) |
Jan 16, 2019 | 7.955 | 8.032 | 7.946 | 7.981 | 176,107 | +0.05(+0.65%) |
Jan 15, 2019 | 7.835 | 7.955 | 7.835 | 7.929 | 147,344 | +0.15(+1.88%) |
Jan 14, 2019 | 7.749 | 7.815 | 7.671 | 7.783 | 122,787 | -0.05(-0.66%) |
Jan 11, 2019 | 8.010 | 8.010 | 7.818 | 7.835 | 308,349 | -0.18(-2.30%) |
Jan 10, 2019 | 8.111 | 8.116 | 7.985 | 8.019 | 275,877 | -0.13(-1.54%) |
Jan 09, 2019 | 8.161 | 8.203 | 8.128 | 8.144 | 269,977 | +0.09(+1.14%) |
Jan 08, 2019 | 7.893 | 8.178 | 7.843 | 8.052 | 386,749 | +0.25(+3.22%) |
Jan 07, 2019 | 7.558 | 7.826 | 7.542 | 7.801 | 312,616 | +0.37(+4.96%) |
Jan 04, 2019 | 7.173 | 7.500 | 7.165 | 7.433 | 358,765 | +0.33(+4.72%) |
Jan 03, 2019 | 6.973 | 7.106 | 6.906 | 7.098 | 205,727 | +0.13(+1.92%) |
Jan 02, 2019 | 6.663 | 7.056 | 6.663 | 6.964 | 268,448 | +0.17(+2.46%) |
Dec 31, 2018 | 6.696 | 6.830 | 6.663 | 6.797 | 617,057 | +0.13(+1.88%) |
Dec 28, 2018 | 6.671 | 6.705 | 6.454 | 6.671 | 806,654 | -0.02(-0.25%) |
Dec 27, 2018 | 6.747 | 6.747 | 6.420 | 6.688 | 630,584 | -0.12(-1.72%) |
Dec 26, 2018 | 6.328 | 6.805 | 6.228 | 6.805 | 677,686 | +0.51(+8.11%) |
Dec 24, 2018 | 6.412 | 6.504 | 6.278 | 6.295 | 394,606 | -0.08(-1.31%) |
Dec 21, 2018 | 6.596 | 6.713 | 6.370 | 6.378 | 491,614 | -0.29(-4.39%) |
Dec 20, 2018 | 6.830 | 6.931 | 6.495 | 6.671 | 478,197 | -0.20(-2.92%) |
Dec 19, 2018 | 6.822 | 7.048 | 6.813 | 6.872 | 456,342 | +0.06(+0.86%) |
Dec 18, 2018 | 7.173 | 7.199 | 6.772 | 6.813 | 690,500 | -0.34(-4.80%) |
Dec 17, 2018 | 7.525 | 7.525 | 7.090 | 7.157 | 413,116 | -0.39(-5.11%) |
Dec 14, 2018 | 7.617 | 7.701 | 7.525 | 7.542 | 221,734 | -0.12(-1.53%) |
Dec 13, 2018 | 7.508 | 7.676 | 7.466 | 7.659 | 345,935 | +0.15(+2.01%) |
Dec 12, 2018 | 7.517 | 7.617 | 7.466 | 7.508 | 170,360 | +0.08(+1.13%) |
Dec 11, 2018 | 7.575 | 7.594 | 7.408 | 7.425 | 165,683 | +0.01(+0.11%) |
Dec 10, 2018 | 7.600 | 7.651 | 7.353 | 7.416 | 247,088 | -0.18(-2.32%) |
Dec 07, 2018 | 7.717 | 7.927 | 7.567 | 7.592 | 266,654 | -0.03(-0.33%) |
Dec 06, 2018 | 7.726 | 7.726 | 7.371 | 7.617 | 442,042 | -0.22(-2.78%) |
Dec 04, 2018 | 8.077 | 8.103 | 7.784 | 7.835 | 307,035 | -0.22(-2.70%) |
Dec 03, 2018 | 7.885 | 8.086 | 7.860 | 8.052 | 566,553 | +0.36(+4.68%) |
Nov 30, 2018 | 7.717 | 7.768 | 7.592 | 7.692 | 252,676 | -0.02(-0.22%) |
Nov 29, 2018 | 7.567 | 7.802 | 7.533 | 7.709 | 281,521 | +0.18(+2.33%) |
Nov 28, 2018 | 7.450 | 7.567 | 7.358 | 7.533 | 304,271 | +0.08(+1.01%) |
Nov 27, 2018 | 7.558 | 7.626 | 7.458 | 7.458 | 241,436 | -0.08(-1.00%) |
Nov 26, 2018 | 7.625 | 7.768 | 7.505 | 7.533 | 158,764 | -0.03(-0.44%) |
Nov 23, 2018 | 7.533 | 7.651 | 7.475 | 7.567 | 81,358 | -0.09(-1.20%) |
Nov 21, 2018 | 7.659 | 7.659 | 7.659 | 0 | +0.10(+1.33%) | |
Nov 20, 2018 | 7.709 | 7.709 | 7.416 | 7.558 | 427,061 | -0.25(-3.22%) |
Nov 19, 2018 | 7.851 | 7.977 | 7.768 | 7.810 | 209,989 | -0.05(-0.64%) |
Nov 16, 2018 | 7.868 | 7.985 | 7.835 | 7.860 | 198,915 | +0.01(+0.11%) |
Nov 15, 2018 | 7.818 | 7.893 | 7.768 | 7.851 | 197,784 | +0.01(+0.11%) |
Nov 14, 2018 | 8.002 | 8.002 | 7.759 | 7.843 | 241,459 | -0.03(-0.32%) |
Nov 13, 2018 | 8.044 | 8.144 | 7.868 | 7.868 | 352,458 | -0.18(-2.29%) |
Nov 12, 2018 | 8.278 | 8.278 | 8.010 | 8.052 | 103,122 | -0.21(-2.53%) |
Nov 09, 2018 | 8.312 | 8.312 | 8.153 | 8.262 | 158,176 | -0.14(-1.69%) |
Nov 08, 2018 | 8.488 | 8.663 | 8.379 | 8.404 | 226,754 | -0.03(-0.30%) |
Nov 07, 2018 | 8.362 | 8.475 | 8.337 | 8.429 | 208,362 | +0.20(+2.44%) |
Nov 06, 2018 | 8.178 | 8.245 | 8.094 | 8.228 | 200,747 | +0.10(+1.24%) |
Nov 05, 2018 | 8.027 | 8.136 | 7.966 | 8.128 | 234,787 | +0.20(+2.53%) |
Nov 02, 2018 | 8.077 | 8.077 | 7.885 | 7.927 | 143,004 | -0.13(-1.56%) |
Nov 01, 2018 | 7.994 | 8.128 | 7.994 | 8.052 | 219,003 | +0.13(+1.58%) |
Oct 31, 2018 | 7.885 | 8.077 | 7.885 | 7.927 | 221,178 | +0.17(+2.16%) |
Oct 30, 2018 | 7.776 | 7.910 | 7.701 | 7.759 | 219,401 | -0.08(-0.96%) |
Oct 29, 2018 | 8.136 | 8.136 | 7.717 | 7.835 | 272,104 | -0.23(-2.90%) |
Oct 26, 2018 | 8.262 | 8.262 | 7.994 | 8.069 | 313,606 | -0.19(-2.33%) |
Oct 25, 2018 | 8.270 | 8.295 | 8.169 | 8.262 | 281,473 | +0.09(+1.13%) |
Oct 24, 2018 | 8.521 | 8.529 | 8.144 | 8.169 | 236,228 | -0.32(-3.75%) |
Oct 23, 2018 | 8.504 | 8.547 | 8.278 | 8.488 | 386,500 | -0.17(-1.93%) |
Oct 22, 2018 | 8.806 | 8.831 | 8.630 | 8.655 | 98,014 | -0.11(-1.24%) |
Oct 19, 2018 | 8.730 | 8.839 | 8.722 | 8.764 | 135,597 | +0.10(+1.16%) |
Oct 18, 2018 | 8.789 | 8.889 | 8.655 | 8.663 | 278,802 | -0.18(-1.99%) |
Oct 17, 2018 | 8.906 | 8.930 | 8.798 | 8.839 | 155,094 | -0.10(-1.12%) |
Oct 16, 2018 | 8.739 | 8.981 | 8.739 | 8.940 | 212,266 | +0.20(+2.30%) |
Oct 15, 2018 | 8.822 | 8.856 | 8.714 | 8.739 | 130,656 | -0.03(-0.38%) |
Oct 12, 2018 | 8.940 | 8.990 | 8.672 | 8.772 | 190,911 | +0.01(+0.10%) |
Oct 11, 2018 | 8.862 | 8.960 | 8.674 | 8.764 | 305,203 | -0.15(-1.65%) |
Oct 10, 2018 | 9.123 | 9.181 | 8.911 | 8.911 | 284,308 | -0.20(-2.24%) |
Oct 09, 2018 | 8.944 | 9.156 | 8.944 | 9.115 | 190,632 | +0.13(+1.46%) |
Oct 08, 2018 | 9.025 | 9.091 | 8.960 | 8.985 | 158,281 | -0.06(-0.63%) |
Oct 05, 2018 | 9.107 | 9.213 | 9.025 | 9.042 | 268,740 | -0.08(-0.90%) |
Oct 04, 2018 | 9.271 | 9.303 | 9.123 | 9.123 | 207,484 | -0.10(-1.06%) |
Oct 03, 2018 | 9.254 | 9.295 | 9.213 | 9.222 | 230,248 | +0.01(+0.09%) |
Oct 02, 2018 | 9.254 | 9.303 | 9.213 | 9.213 | 384,751 | -0.01(-0.09%) |
Oct 01, 2018 | 9.099 | 9.270 | 9.066 | 9.222 | 419,307 | +0.17(+1.90%) |
Sep 28, 2018 | 8.935 | 9.050 | 8.854 | 9.050 | 228,252 | +0.16(+1.75%) |
Sep 27, 2018 | 8.788 | 8.895 | 8.747 | 8.895 | 202,142 | +0.16(+1.87%) |
Sep 26, 2018 | 8.805 | 8.805 | 8.707 | 8.731 | 248,427 | -0.05(-0.56%) |
Sep 25, 2018 | 8.846 | 8.846 | 8.723 | 8.780 | 313,318 | -0.03(-0.37%) |
Sep 24, 2018 | 8.870 | 8.911 | 8.772 | 8.813 | 272,640 | -0.04(-0.46%) |
Sep 21, 2018 | 8.870 | 8.886 | 8.813 | 8.854 | 230,576 | +0.02(+0.28%) |
Sep 20, 2018 | 8.821 | 8.870 | 8.764 | 8.829 | 209,373 | +0.02(+0.28%) |
Sep 19, 2018 | 8.772 | 8.821 | 8.756 | 8.805 | 245,377 | +0.08(+0.94%) |
Sep 18, 2018 | 8.747 | 8.805 | 8.723 | 8.723 | 189,903 | -0.01(-0.09%) |
Sep 17, 2018 | 8.747 | 8.845 | 8.731 | 8.731 | 174,155 | -0.01(-0.09%) |
Sep 14, 2018 | 8.854 | 8.854 | 8.711 | 8.739 | 113,392 | -0.11(-1.29%) |
Sep 13, 2018 | 8.968 | 8.968 | 8.854 | 8.854 | 134,544 | -0.08(-0.91%) |
Sep 12, 2018 | 8.911 | 9.017 | 8.911 | 8.935 | 144,228 | +0.06(+0.64%) |
Sep 11, 2018 | 8.846 | 8.944 | 8.815 | 8.878 | 187,327 | +0.06(+0.65%) |
Sep 10, 2018 | 8.747 | 8.846 | 8.747 | 8.821 | 245,094 | +0.16(+1.79%) |
Sep 07, 2018 | 8.723 | 8.747 | 8.649 | 8.666 | 206,601 | -0.08(-0.93%) |
Sep 06, 2018 | 8.862 | 8.895 | 8.739 | 8.747 | 180,284 | -0.10(-1.11%) |
Sep 05, 2018 | 8.895 | 8.895 | 8.715 | 8.846 | 150,088 | -0.03(-0.37%) |
Sep 04, 2018 | 8.805 | 8.878 | 8.760 | 8.878 | 317,406 | +0.10(+1.12%) |
Aug 31, 2018 | 8.780 | 8.780 | 8.780 | 0 | -0.10(-1.10%) | |
Aug 30, 2018 | 8.935 | 8.946 | 8.764 | 8.878 | 243,571 | -0.09(-1.00%) |
Aug 29, 2018 | 9.009 | 9.009 | 8.927 | 8.968 | 171,990 | -0.02(-0.27%) |
Aug 28, 2018 | 9.132 | 9.132 | 8.944 | 8.993 | 163,013 | -0.09(-0.99%) |
Aug 27, 2018 | 9.140 | 9.140 | 8.993 | 9.083 | 164,248 | +0.00(+0.00%) |
Aug 24, 2018 | 9.164 | 9.164 | 9.042 | 9.083 | 164,889 | -0.05(-0.54%) |
Aug 23, 2018 | 9.197 | 9.205 | 9.123 | 9.132 | 133,592 | -0.07(-0.71%) |
Aug 22, 2018 | 9.140 | 9.197 | 9.132 | 9.197 | 132,568 | +0.07(+0.81%) |
Aug 21, 2018 | 9.361 | 9.361 | 9.107 | 9.123 | 153,639 | -0.23(-2.45%) |
Aug 20, 2018 | 9.222 | 9.361 | 9.222 | 9.352 | 120,900 | +0.13(+1.42%) |
Aug 17, 2018 | 9.140 | 9.222 | 9.107 | 9.222 | 106,664 | +0.14(+1.53%) |
Aug 16, 2018 | 9.058 | 9.123 | 9.001 | 9.083 | 98,592 | +0.07(+0.73%) |
Aug 15, 2018 | 9.164 | 9.164 | 8.927 | 9.017 | 194,195 | -0.16(-1.78%) |
Aug 14, 2018 | 9.164 | 9.197 | 9.123 | 9.181 | 147,231 | +0.07(+0.72%) |
Aug 13, 2018 | 9.361 | 9.393 | 9.107 | 9.115 | 296,309 | -0.18(-1.93%) |
Aug 10, 2018 | 9.328 | 9.369 | 9.279 | 9.295 | 307,271 | -0.01(-0.09%) |
Aug 09, 2018 | 9.295 | 9.385 | 9.295 | 9.303 | 179,919 | +0.02(+0.26%) |
Aug 08, 2018 | 9.156 | 9.279 | 9.099 | 9.279 | 204,450 | +0.02(+0.27%) |
Aug 07, 2018 | 9.369 | 9.459 | 9.246 | 9.254 | 193,795 | -0.10(-1.05%) |
Aug 06, 2018 | 9.279 | 9.369 | 9.279 | 9.352 | 154,257 | +0.09(+0.97%) |
Aug 03, 2018 | 9.328 | 9.352 | 9.246 | 9.262 | 143,238 | -0.02(-0.26%) |
Aug 02, 2018 | 8.985 | 9.287 | 8.985 | 9.287 | 325,205 | +0.30(+3.37%) |
Aug 01, 2018 | 8.903 | 8.993 | 8.846 | 8.985 | 156,510 | +0.06(+0.64%) |
Jul 31, 2018 | 8.829 | 8.935 | 8.824 | 8.927 | 117,459 | +0.11(+1.20%) |
Jul 30, 2018 | 8.780 | 8.821 | 8.756 | 8.821 | 101,210 | +0.07(+0.84%) |
Jul 27, 2018 | 9.050 | 9.050 | 8.690 | 8.747 | 210,515 | -0.31(-3.43%) |
Jul 26, 2018 | 8.895 | 9.065 | 8.846 | 9.058 | 209,633 | +0.16(+1.74%) |
Jul 25, 2018 | 8.739 | 8.903 | 8.739 | 8.903 | 159,122 | +0.15(+1.68%) |
Jul 24, 2018 | 8.796 | 8.870 | 8.739 | 8.756 | 153,727 | +0.05(+0.56%) |
Jul 23, 2018 | 8.698 | 8.707 | 8.584 | 8.707 | 96,099 | +0.02(+0.28%) |
Jul 20, 2018 | 8.862 | 8.870 | 8.666 | 8.682 | 155,289 | -0.14(-1.58%) |
Jul 19, 2018 | 8.788 | 8.944 | 8.731 | 8.821 | 407,576 | +0.23(+2.66%) |
Jul 18, 2018 | 8.486 | 8.658 | 8.429 | 8.592 | 217,664 | +0.12(+1.45%) |
Jul 17, 2018 | 8.551 | 8.568 | 8.445 | 8.469 | 164,830 | -0.08(-0.96%) |
Jul 16, 2018 | 8.617 | 8.625 | 8.502 | 8.551 | 172,172 | -0.09(-1.04%) |
Jul 13, 2018 | 8.568 | 8.657 | 8.502 | 8.641 | 139,778 | +0.07(+0.86%) |
Jul 12, 2018 | 8.592 | 8.614 | 8.486 | 8.568 | 226,753 | +0.02(+0.29%) |
Jul 11, 2018 | 8.575 | 8.599 | 8.471 | 8.543 | 295,057 | -0.05(-0.56%) |
Jul 10, 2018 | 8.671 | 8.679 | 8.551 | 8.591 | 234,255 | -0.06(-0.65%) |
Jul 09, 2018 | 8.655 | 8.663 | 8.571 | 8.647 | 328,300 | +0.04(+0.46%) |
Jul 06, 2018 | 8.575 | 8.607 | 8.511 | 8.607 | 254,963 | +0.00(+0.00%) |
Jul 05, 2018 | 8.575 | 8.623 | 8.559 | 8.607 | 238,747 | +0.06(+0.65%) |
Jul 03, 2018 | 8.551 | 8.551 | 8.551 | 0 | -0.03(-0.37%) | |
Jul 02, 2018 | 8.551 | 8.583 | 8.463 | 8.583 | 139,732 | +0.01(+0.09%) |
Jun 29, 2018 | 8.567 | 8.647 | 8.487 | 8.575 | 161,970 | +0.09(+1.03%) |
Jun 28, 2018 | 8.543 | 8.591 | 8.419 | 8.487 | 156,417 | -0.09(-1.02%) |
Jun 27, 2018 | 8.703 | 8.704 | 8.535 | 8.575 | 204,141 | -0.06(-0.65%) |
Jun 26, 2018 | 8.519 | 8.635 | 8.438 | 8.631 | 125,472 | +0.19(+2.27%) |
Jun 25, 2018 | 8.671 | 8.671 | 8.415 | 8.439 | 194,809 | -0.21(-2.40%) |
Jun 22, 2018 | 8.695 | 8.806 | 8.647 | 8.647 | 133,551 | +0.06(+0.74%) |
Jun 21, 2018 | 8.639 | 8.639 | 8.533 | 8.583 | 204,286 | -0.06(-0.65%) |
Jun 20, 2018 | 8.607 | 8.711 | 8.591 | 8.639 | 199,664 | +0.06(+0.74%) |
Jun 19, 2018 | 8.559 | 8.631 | 8.533 | 8.575 | 101,028 | -0.02(-0.28%) |
Jun 18, 2018 | 8.479 | 8.601 | 8.479 | 8.599 | 107,415 | +0.10(+1.22%) |
Jun 15, 2018 | 8.743 | 8.479 | 8.495 | 161,690 | -0.25(-2.83%) | |
Jun 14, 2018 | 8.807 | 8.830 | 8.719 | 8.743 | 221,777 | -0.06(-0.64%) |
Jun 13, 2018 | 8.918 | 8.934 | 8.751 | 8.799 | 126,367 | -0.18(-1.96%) |
Jun 12, 2018 | 8.942 | 9.054 | 8.902 | 8.974 | 146,964 | +0.06(+0.63%) |
Jun 11, 2018 | 8.671 | 8.966 | 8.671 | 8.918 | 325,816 | +0.09(+0.99%) |
Jun 08, 2018 | 8.966 | 8.966 | 8.799 | 8.830 | 154,753 | -0.13(-1.43%) |
Jun 07, 2018 | 8.854 | 8.974 | 8.838 | 8.958 | 172,324 | +0.14(+1.54%) |
Jun 06, 2018 | 8.815 | 8.822 | 152,615 | -0.12(-1.34%) | ||
Jun 05, 2018 | 8.886 | 8.990 | 8.878 | 8.942 | 177,220 | +0.00(+0.00%) |
Jun 04, 2018 | 8.918 | 8.974 | 8.862 | 8.942 | 165,569 | +0.09(+0.99%) |
Jun 01, 2018 | 8.870 | 8.939 | 8.822 | 8.854 | 188,683 | -0.02(-0.27%) |
May 31, 2018 | 8.767 | 8.926 | 8.767 | 8.878 | 163,974 | +0.08(+0.91%) |
May 30, 2018 | 8.679 | 8.822 | 8.623 | 8.799 | 177,346 | +0.18(+2.13%) |
May 29, 2018 | 8.527 | 8.638 | 8.519 | 8.615 | 141,144 | +0.08(+0.94%) |
May 25, 2018 | 8.535 | 8.535 | 8.535 | 0 | -0.10(-1.20%) | |
May 24, 2018 | 8.815 | 8.815 | 8.615 | 8.639 | 199,299 | -0.20(-2.26%) |
May 23, 2018 | 8.854 | 8.878 | 8.759 | 8.838 | 224,172 | -0.02(-0.27%) |
May 22, 2018 | 8.910 | 8.982 | 8.854 | 8.862 | 184,229 | -0.01(-0.09%) |
May 21, 2018 | 8.934 | 8.942 | 8.838 | 8.870 | 242,089 | -0.01(-0.09%) |
May 18, 2018 | 8.918 | 8.958 | 8.830 | 8.878 | 108,909 | +0.01(+0.09%) |
May 17, 2018 | 8.870 | 8.990 | 8.815 | 8.870 | 260,068 | +0.08(+0.91%) |
May 16, 2018 | 8.751 | 8.807 | 8.711 | 8.791 | 175,348 | +0.05(+0.55%) |
May 15, 2018 | 8.862 | 8.862 | 8.711 | 8.743 | 380,378 | -0.06(-0.73%) |
May 14, 2018 | 8.695 | 8.807 | 8.671 | 8.807 | 223,123 | +0.15(+1.75%) |
May 11, 2018 | 8.623 | 8.711 | 8.599 | 8.655 | 189,650 | +0.03(+0.37%) |
May 10, 2018 | 8.559 | 8.671 | 8.543 | 8.623 | 185,155 | +0.10(+1.22%) |
May 09, 2018 | 8.447 | 8.615 | 8.375 | 8.519 | 229,957 | +0.10(+1.14%) |
May 08, 2018 | 8.335 | 8.431 | 8.184 | 8.423 | 283,622 | +0.10(+1.25%) |
May 07, 2018 | 8.312 | 8.391 | 8.288 | 8.319 | 263,291 | +0.10(+1.26%) |
May 04, 2018 | 8.024 | 8.240 | 7.992 | 8.216 | 233,199 | +0.13(+1.58%) |
May 03, 2018 | 8.168 | 8.232 | 8.088 | 8.088 | 178,220 | -0.11(-1.36%) |
May 02, 2018 | 8.375 | 8.399 | 8.184 | 8.200 | 220,312 | -0.20(-2.38%) |