Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.593 | 9.684 | 9.541 | 9.623 | 29,060 | -0.05(-0.47%) |
May 30, 2019 | 9.646 | 9.752 | 9.608 | 9.669 | 14,219 | +0.04(+0.39%) |
May 29, 2019 | 9.654 | 9.691 | 9.578 | 9.631 | 27,658 | -0.13(-1.31%) |
May 28, 2019 | 9.752 | 9.857 | 9.684 | 9.759 | 32,216 | -0.04(-0.38%) |
May 24, 2019 | 9.774 | 9.819 | 9.736 | 9.797 | 31,449 | +0.05(+0.54%) |
May 23, 2019 | 9.729 | 9.797 | 9.699 | 9.744 | 21,296 | -0.05(-0.54%) |
May 22, 2019 | 9.763 | 9.834 | 9.733 | 9.797 | 24,566 | +0.03(+0.31%) |
May 21, 2019 | 9.789 | 9.917 | 9.721 | 9.767 | 31,949 | +0.05(+0.54%) |
May 20, 2019 | 9.661 | 9.752 | 9.541 | 9.714 | 12,449 | +0.03(+0.27%) |
May 17, 2019 | 9.680 | 9.912 | 9.620 | 9.687 | 40,504 | -0.04(-0.38%) |
May 16, 2019 | 9.725 | 9.732 | 9.680 | 9.725 | 4,855 | +0.04(+0.39%) |
May 15, 2019 | 9.650 | 9.747 | 9.590 | 9.687 | 9,749 | -0.01(-0.08%) |
May 14, 2019 | 9.635 | 9.710 | 9.613 | 9.695 | 7,539 | +0.03(+0.31%) |
May 13, 2019 | 9.770 | 9.874 | 9.628 | 9.665 | 22,098 | -0.21(-2.12%) |
May 10, 2019 | 9.837 | 9.987 | 9.770 | 9.874 | 61,759 | +0.12(+1.23%) |
May 09, 2019 | 9.747 | 9.830 | 9.747 | 9.755 | 15,918 | +0.03(+0.31%) |
May 08, 2019 | 9.755 | 9.800 | 9.725 | 9.725 | 21,146 | +0.01(+0.15%) |
May 07, 2019 | 9.658 | 9.845 | 9.658 | 9.710 | 27,021 | -0.04(-0.46%) |
May 06, 2019 | 9.785 | 9.874 | 9.740 | 9.755 | 44,498 | -0.17(-1.73%) |
May 03, 2019 | 9.687 | 10.06 | 9.674 | 9.927 | 37,429 | +0.31(+3.27%) |
May 02, 2019 | 9.558 | 9.650 | 9.370 | 9.613 | 48,717 | +0.03(+0.31%) |
May 01, 2019 | 9.702 | 9.762 | 9.583 | 9.583 | 24,595 | -0.18(-1.84%) |
Apr 30, 2019 | 9.815 | 9.822 | 9.732 | 9.762 | 32,287 | -0.03(-0.31%) |
Apr 29, 2019 | 9.777 | 9.852 | 9.732 | 9.792 | 9,465 | +0.04(+0.38%) |
Apr 26, 2019 | 9.770 | 9.815 | 9.676 | 9.755 | 14,570 | +0.07(+0.70%) |
Apr 25, 2019 | 9.777 | 9.777 | 9.643 | 9.687 | 12,561 | -0.11(-1.15%) |
Apr 24, 2019 | 9.874 | 9.912 | 9.800 | 9.800 | 12,252 | -0.07(-0.68%) |
Apr 23, 2019 | 9.860 | 9.904 | 9.807 | 9.867 | 11,124 | +0.07(+0.76%) |
Apr 22, 2019 | 9.837 | 9.837 | 9.762 | 9.792 | 9,493 | -0.07(-0.76%) |
Apr 18, 2019 | 9.904 | 9.949 | 9.807 | 9.867 | 23,527 | -0.07(-0.75%) |
Apr 17, 2019 | 10.12 | 10.12 | 9.934 | 9.942 | 31,507 | -0.03(-0.30%) |
Apr 16, 2019 | 9.987 | 10.02 | 9.891 | 9.972 | 29,078 | +0.01(+0.08%) |
Apr 15, 2019 | 9.919 | 9.979 | 9.919 | 9.964 | 12,466 | +0.02(+0.23%) |
Apr 12, 2019 | 9.871 | 9.972 | 9.826 | 9.942 | 8,956 | +0.02(+0.23%) |
Apr 11, 2019 | 9.912 | 9.964 | 9.874 | 9.919 | 14,240 | +0.05(+0.53%) |
Apr 10, 2019 | 10.02 | 10.07 | 9.815 | 9.867 | 40,698 | -0.09(-0.90%) |
Apr 09, 2019 | 9.987 | 10.00 | 9.934 | 9.957 | 11,641 | +0.00(+0.00%) |
Apr 08, 2019 | 10.00 | 10.12 | 9.957 | 9.957 | 22,706 | -0.07(-0.75%) |
Apr 05, 2019 | 10.02 | 10.07 | 9.964 | 10.03 | 26,200 | +0.05(+0.52%) |
Apr 04, 2019 | 9.964 | 10.05 | 9.874 | 9.979 | 11,994 | -0.01(-0.07%) |
Apr 03, 2019 | 10.05 | 10.12 | 9.949 | 9.987 | 21,935 | -0.01(-0.15%) |
Apr 02, 2019 | 10.05 | 10.05 | 9.882 | 10.00 | 17,243 | +0.02(+0.23%) |
Apr 01, 2019 | 10.00 | 10.04 | 9.979 | 9.979 | 27,939 | -0.04(-0.37%) |
Mar 29, 2019 | 10.07 | 10.07 | 9.942 | 10.02 | 52,936 | +0.02(+0.22%) |
Mar 28, 2019 | 9.979 | 10.03 | 9.975 | 9.994 | 21,706 | +0.03(+0.30%) |
Mar 27, 2019 | 10.04 | 10.05 | 9.908 | 9.964 | 23,139 | -0.02(-0.22%) |
Mar 26, 2019 | 10.01 | 10.01 | 9.949 | 9.987 | 30,771 | +0.03(+0.30%) |
Mar 25, 2019 | 9.732 | 10.07 | 9.680 | 9.957 | 60,423 | +0.26(+2.70%) |
Mar 22, 2019 | 9.912 | 9.979 | 9.613 | 9.695 | 36,627 | -0.28(-2.78%) |
Mar 21, 2019 | 9.987 | 9.987 | 9.927 | 9.972 | 26,838 | +0.04(+0.38%) |
Mar 20, 2019 | 9.987 | 9.987 | 9.897 | 9.934 | 20,057 | -0.02(-0.23%) |
Mar 19, 2019 | 9.994 | 10.01 | 9.919 | 9.957 | 23,278 | -0.04(-0.37%) |
Mar 18, 2019 | 10.03 | 10.06 | 9.957 | 9.994 | 33,128 | +0.00(+0.00%) |
Mar 15, 2019 | 9.912 | 10.08 | 9.912 | 9.994 | 135,148 | +0.06(+0.64%) |
Mar 14, 2019 | 9.855 | 9.938 | 9.855 | 9.931 | 35,466 | +0.04(+0.38%) |
Mar 13, 2019 | 9.960 | 9.990 | 9.893 | 9.893 | 61,783 | +0.01(+0.08%) |
Mar 12, 2019 | 9.819 | 9.931 | 9.789 | 9.886 | 34,924 | +0.07(+0.68%) |
Mar 11, 2019 | 9.737 | 9.841 | 9.708 | 9.819 | 38,856 | +0.04(+0.38%) |
Mar 08, 2019 | 9.737 | 9.834 | 9.724 | 9.782 | 115,381 | +0.10(+1.00%) |
Mar 07, 2019 | 9.737 | 9.812 | 9.656 | 9.685 | 55,667 | -0.04(-0.46%) |
Mar 06, 2019 | 9.882 | 10.30 | 9.626 | 9.730 | 31,719 | -0.13(-1.36%) |
Mar 05, 2019 | 9.827 | 9.901 | 9.700 | 9.864 | 15,177 | +0.04(+0.45%) |
Mar 04, 2019 | 9.804 | 9.916 | 9.789 | 9.819 | 25,689 | -0.04(-0.45%) |
Mar 01, 2019 | 9.864 | 9.916 | 9.730 | 9.864 | 279,097 | +0.09(+0.91%) |
Feb 28, 2019 | 9.641 | 9.856 | 9.619 | 9.775 | 26,026 | +0.10(+1.00%) |
Feb 27, 2019 | 9.708 | 9.737 | 9.633 | 9.678 | 39,127 | -0.08(-0.84%) |
Feb 26, 2019 | 9.693 | 9.767 | 9.689 | 9.760 | 28,446 | +0.13(+1.39%) |
Feb 25, 2019 | 9.767 | 9.767 | 9.626 | 9.626 | 34,473 | -0.04(-0.46%) |
Feb 22, 2019 | 9.656 | 9.752 | 9.637 | 9.671 | 25,445 | +0.08(+0.85%) |
Feb 21, 2019 | 9.433 | 9.589 | 9.433 | 9.589 | 10,189 | +0.17(+1.81%) |
Feb 20, 2019 | 9.418 | 9.500 | 9.403 | 9.418 | 33,305 | +0.02(+0.24%) |
Feb 19, 2019 | 9.403 | 9.530 | 9.336 | 9.396 | 40,485 | -0.04(-0.39%) |
Feb 15, 2019 | 9.277 | 9.478 | 9.180 | 9.433 | 29,215 | +0.22(+2.42%) |
Feb 14, 2019 | 9.277 | 9.396 | 9.180 | 9.210 | 16,157 | -0.10(-1.04%) |
Feb 13, 2019 | 9.396 | 9.403 | 9.262 | 9.307 | 12,222 | -0.05(-0.56%) |
Feb 12, 2019 | 9.292 | 9.448 | 9.292 | 9.359 | 11,536 | +0.04(+0.40%) |
Feb 11, 2019 | 9.225 | 9.374 | 9.225 | 9.322 | 22,498 | +0.07(+0.80%) |
Feb 08, 2019 | 9.582 | 9.641 | 9.180 | 9.247 | 28,003 | -0.31(-3.26%) |
Feb 07, 2019 | 9.500 | 9.619 | 9.500 | 9.559 | 16,119 | +0.01(+0.08%) |
Feb 06, 2019 | 9.544 | 9.559 | 9.507 | 9.552 | 6,780 | -0.01(-0.16%) |
Feb 05, 2019 | 9.552 | 9.663 | 9.552 | 9.567 | 24,884 | +0.04(+0.47%) |
Feb 04, 2019 | 9.500 | 9.582 | 9.381 | 9.522 | 16,095 | -0.01(-0.08%) |
Feb 01, 2019 | 9.693 | 9.693 | 9.440 | 9.530 | 37,966 | -0.09(-0.93%) |
Jan 31, 2019 | 9.619 | 9.782 | 9.559 | 9.619 | 26,524 | -0.05(-0.54%) |
Jan 30, 2019 | 9.641 | 9.693 | 9.544 | 9.671 | 52,553 | +0.09(+0.93%) |
Jan 29, 2019 | 9.537 | 9.693 | 9.530 | 9.582 | 22,090 | +0.01(+0.08%) |
Jan 28, 2019 | 9.745 | 9.760 | 9.530 | 9.574 | 29,896 | -0.25(-2.57%) |
Jan 25, 2019 | 9.737 | 9.916 | 9.737 | 9.827 | 26,388 | +0.08(+0.84%) |
Jan 24, 2019 | 9.737 | 9.812 | 9.554 | 9.745 | 39,085 | -0.07(-0.68%) |
Jan 23, 2019 | 9.804 | 9.827 | 9.737 | 9.812 | 11,643 | +0.01(+0.08%) |
Jan 22, 2019 | 9.730 | 9.879 | 9.685 | 9.804 | 35,178 | -0.02(-0.23%) |
Jan 18, 2019 | 9.893 | 9.968 | 9.812 | 9.827 | 45,237 | -0.07(-0.75%) |
Jan 17, 2019 | 9.849 | 9.990 | 9.849 | 9.901 | 28,747 | -0.02(-0.22%) |
Jan 16, 2019 | 9.804 | 9.953 | 9.793 | 9.923 | 47,078 | +0.14(+1.44%) |
Jan 15, 2019 | 9.804 | 9.886 | 9.693 | 9.782 | 36,067 | +0.06(+0.61%) |
Jan 14, 2019 | 9.819 | 9.923 | 9.700 | 9.723 | 23,344 | -0.15(-1.50%) |
Jan 11, 2019 | 9.767 | 10.00 | 9.767 | 9.871 | 88,050 | +0.05(+0.53%) |
Jan 10, 2019 | 9.775 | 9.901 | 9.775 | 9.819 | 36,786 | -0.01(-0.15%) |
Jan 09, 2019 | 9.641 | 9.960 | 9.641 | 9.834 | 37,456 | +0.14(+1.46%) |
Jan 08, 2019 | 9.723 | 9.745 | 9.582 | 9.693 | 32,705 | +0.08(+0.85%) |
Jan 07, 2019 | 9.804 | 9.879 | 9.604 | 9.611 | 59,461 | -0.20(-2.04%) |
Jan 04, 2019 | 9.552 | 9.893 | 9.552 | 9.812 | 77,549 | +0.32(+3.36%) |
Jan 03, 2019 | 9.544 | 9.567 | 9.470 | 9.492 | 49,280 | -0.06(-0.62%) |
Jan 02, 2019 | 9.574 | 9.589 | 9.433 | 9.552 | 20,659 | -0.16(-1.61%) |
Dec 31, 2018 | 9.685 | 9.730 | 9.596 | 9.708 | 68,663 | +0.07(+0.69%) |
Dec 28, 2018 | 9.619 | 9.812 | 9.507 | 9.641 | 25,984 | +0.04(+0.46%) |
Dec 27, 2018 | 9.403 | 9.648 | 9.329 | 9.596 | 47,035 | +0.03(+0.31%) |
Dec 26, 2018 | 9.195 | 9.589 | 8.950 | 9.567 | 43,073 | +0.48(+5.31%) |
Dec 24, 2018 | 9.322 | 9.344 | 9.069 | 9.084 | 22,483 | -0.22(-2.32%) |
Dec 21, 2018 | 9.299 | 9.433 | 9.232 | 9.299 | 113,362 | -0.01(-0.08%) |
Dec 20, 2018 | 9.381 | 9.411 | 9.210 | 9.307 | 68,741 | -0.03(-0.32%) |
Dec 19, 2018 | 9.344 | 9.429 | 9.218 | 9.336 | 38,557 | +0.04(+0.40%) |
Dec 18, 2018 | 9.284 | 9.414 | 9.218 | 9.299 | 83,455 | +0.05(+0.56%) |
Dec 17, 2018 | 9.478 | 9.515 | 9.136 | 9.247 | 110,394 | -0.18(-1.89%) |
Dec 14, 2018 | 9.507 | 9.567 | 9.359 | 9.426 | 35,139 | -0.10(-1.09%) |
Dec 13, 2018 | 9.463 | 9.582 | 9.344 | 9.530 | 39,810 | +0.09(+0.94%) |
Dec 12, 2018 | 9.418 | 9.544 | 9.411 | 9.440 | 29,106 | +0.12(+1.27%) |
Dec 11, 2018 | 9.262 | 9.344 | 9.143 | 9.322 | 50,462 | +0.10(+1.13%) |
Dec 10, 2018 | 9.322 | 9.478 | 9.128 | 9.218 | 33,892 | -0.07(-0.72%) |
Dec 07, 2018 | 9.166 | 9.344 | 9.136 | 9.284 | 74,452 | +0.08(+0.89%) |
Dec 06, 2018 | 9.099 | 9.225 | 8.987 | 9.203 | 34,568 | +0.07(+0.73%) |
Dec 04, 2018 | 9.656 | 9.804 | 9.010 | 9.136 | 36,485 | -0.52(-5.38%) |
Dec 03, 2018 | 9.611 | 9.656 | 9.522 | 9.656 | 12,977 | +0.07(+0.78%) |
Nov 30, 2018 | 9.685 | 9.886 | 9.567 | 9.582 | 75,933 | -0.09(-0.92%) |
Nov 29, 2018 | 9.804 | 9.879 | 9.649 | 9.671 | 30,392 | -0.16(-1.66%) |
Nov 28, 2018 | 9.537 | 9.841 | 9.537 | 9.834 | 22,416 | +0.29(+3.03%) |
Nov 27, 2018 | 9.960 | 9.990 | 9.507 | 9.544 | 27,449 | -0.42(-4.18%) |
Nov 26, 2018 | 9.960 | 10.07 | 9.864 | 9.960 | 34,136 | +0.01(+0.07%) |
Nov 23, 2018 | 9.908 | 10.09 | 9.893 | 9.953 | 16,963 | -0.02(-0.22%) |
Nov 21, 2018 | 9.975 | 9.975 | 9.975 | 0 | +0.34(+3.55%) | |
Nov 20, 2018 | 9.656 | 9.671 | 9.456 | 9.633 | 33,008 | -0.08(-0.84%) |
Nov 19, 2018 | 9.804 | 9.879 | 9.656 | 9.715 | 39,836 | -0.07(-0.68%) |
Nov 16, 2018 | 10.18 | 10.22 | 9.589 | 9.782 | 46,583 | -0.43(-4.22%) |
Nov 15, 2018 | 10.47 | 10.47 | 10.17 | 10.21 | 29,853 | -0.21(-2.00%) |
Nov 14, 2018 | 10.44 | 10.50 | 10.38 | 10.42 | 21,712 | -0.01(-0.07%) |
Nov 13, 2018 | 10.32 | 10.57 | 10.32 | 10.43 | 368,304 | +0.11(+1.04%) |
Nov 12, 2018 | 10.42 | 10.57 | 10.28 | 10.32 | 49,034 | -0.07(-0.64%) |
Nov 09, 2018 | 10.36 | 10.45 | 10.26 | 10.39 | 41,615 | +0.02(+0.21%) |
Nov 08, 2018 | 10.47 | 10.48 | 10.09 | 10.36 | 430,675 | -0.15(-1.40%) |
Nov 07, 2018 | 10.51 | 10.60 | 10.46 | 10.51 | 74,168 | +0.00(+0.00%) |
Nov 06, 2018 | 10.36 | 10.61 | 10.36 | 10.51 | 87,725 | +0.13(+1.28%) |
Nov 05, 2018 | 10.18 | 10.49 | 10.18 | 10.38 | 65,337 | +0.22(+2.18%) |
Nov 02, 2018 | 9.959 | 10.17 | 9.848 | 10.16 | 54,899 | +0.25(+2.53%) |
Nov 01, 2018 | 9.959 | 9.959 | 9.745 | 9.907 | 22,156 | -0.01(-0.07%) |
Oct 31, 2018 | 9.959 | 10.02 | 9.856 | 9.915 | 61,605 | -0.01(-0.15%) |
Oct 30, 2018 | 9.900 | 9.930 | 9.697 | 9.930 | 36,430 | +0.03(+0.30%) |
Oct 29, 2018 | 10.08 | 10.15 | 9.804 | 9.900 | 39,725 | -0.07(-0.74%) |
Oct 26, 2018 | 10.09 | 10.13 | 9.856 | 9.974 | 21,010 | -0.13(-1.24%) |
Oct 25, 2018 | 9.701 | 10.15 | 9.701 | 10.10 | 50,456 | +0.49(+5.06%) |
Oct 24, 2018 | 9.583 | 9.664 | 9.583 | 9.612 | 20,066 | +0.03(+0.31%) |
Oct 23, 2018 | 9.457 | 9.627 | 9.376 | 9.583 | 11,591 | +0.01(+0.15%) |
Oct 22, 2018 | 9.642 | 9.701 | 9.553 | 9.568 | 11,758 | -0.03(-0.31%) |
Oct 19, 2018 | 9.457 | 9.694 | 9.243 | 9.598 | 26,704 | +0.10(+1.01%) |
Oct 18, 2018 | 9.288 | 9.575 | 9.148 | 9.502 | 24,096 | +0.15(+1.58%) |
Oct 17, 2018 | 9.494 | 9.546 | 9.303 | 9.354 | 13,666 | -0.15(-1.63%) |
Oct 16, 2018 | 9.184 | 9.590 | 9.111 | 9.509 | 22,470 | +0.39(+4.29%) |
Oct 15, 2018 | 9.074 | 9.280 | 9.074 | 9.118 | 21,351 | +0.02(+0.24%) |
Oct 12, 2018 | 9.310 | 9.310 | 8.974 | 9.096 | 29,415 | -0.24(-2.53%) |
Oct 11, 2018 | 9.612 | 9.701 | 9.258 | 9.332 | 29,579 | -0.35(-3.66%) |
Oct 10, 2018 | 9.907 | 10.17 | 9.634 | 9.686 | 62,227 | -0.26(-2.60%) |
Oct 09, 2018 | 9.952 | 10.14 | 9.812 | 9.944 | 31,635 | -0.07(-0.66%) |
Oct 08, 2018 | 9.738 | 10.20 | 9.735 | 10.01 | 64,030 | +0.28(+2.88%) |
Oct 05, 2018 | 9.568 | 9.760 | 9.568 | 9.730 | 18,706 | +0.12(+1.23%) |
Oct 04, 2018 | 9.738 | 9.749 | 9.398 | 9.612 | 38,104 | -0.21(-2.10%) |
Oct 03, 2018 | 9.612 | 9.900 | 9.553 | 9.819 | 36,050 | +0.16(+1.68%) |
Oct 02, 2018 | 9.767 | 9.856 | 9.376 | 9.657 | 124,177 | -0.15(-1.50%) |
Oct 01, 2018 | 9.959 | 9.959 | 9.664 | 9.804 | 44,319 | -0.18(-1.77%) |
Sep 28, 2018 | 9.590 | 10.08 | 9.590 | 9.981 | 25,890 | +0.32(+3.28%) |
Sep 27, 2018 | 9.627 | 9.723 | 9.590 | 9.664 | 27,967 | +0.04(+0.46%) |
Sep 26, 2018 | 9.782 | 9.782 | 9.569 | 9.620 | 44,437 | -0.14(-1.44%) |
Sep 25, 2018 | 9.620 | 9.893 | 9.620 | 9.760 | 28,672 | +0.17(+1.77%) |
Sep 24, 2018 | 9.575 | 9.701 | 9.553 | 9.590 | 44,032 | -0.07(-0.76%) |
Sep 21, 2018 | 9.258 | 9.738 | 9.192 | 9.664 | 143,145 | +0.48(+5.22%) |
Sep 20, 2018 | 8.963 | 9.184 | 8.889 | 9.184 | 14,741 | +0.21(+2.30%) |
Sep 19, 2018 | 8.934 | 9.096 | 8.749 | 8.978 | 23,751 | +0.02(+0.25%) |
Sep 18, 2018 | 8.948 | 9.103 | 8.912 | 8.956 | 24,811 | -0.11(-1.22%) |
Sep 17, 2018 | 8.860 | 9.221 | 8.809 | 9.066 | 40,800 | +0.15(+1.65%) |
Sep 14, 2018 | 8.816 | 8.978 | 8.771 | 8.919 | 38,633 | +0.05(+0.58%) |
Sep 13, 2018 | 8.675 | 8.926 | 8.675 | 8.867 | 19,980 | +0.22(+2.56%) |
Sep 12, 2018 | 8.668 | 8.668 | 8.565 | 8.646 | 27,219 | -0.04(-0.51%) |
Sep 11, 2018 | 8.919 | 8.919 | 8.594 | 8.690 | 67,647 | -0.28(-3.13%) |
Sep 10, 2018 | 8.934 | 9.148 | 8.816 | 8.971 | 84,282 | +0.04(+0.41%) |
Sep 07, 2018 | 8.830 | 8.963 | 8.816 | 8.934 | 28,873 | +0.07(+0.75%) |
Sep 06, 2018 | 8.816 | 8.971 | 8.786 | 8.867 | 196,222 | +0.04(+0.42%) |
Sep 05, 2018 | 8.749 | 8.897 | 8.698 | 8.830 | 94,419 | +0.05(+0.59%) |
Sep 04, 2018 | 8.941 | 9.015 | 8.705 | 8.779 | 57,059 | -0.22(-2.46%) |
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.742 | 8.793 | 8.609 | 8.683 | 38,784 | -0.05(-0.59%) |
Aug 29, 2018 | 8.801 | 8.816 | 8.705 | 8.734 | 29,000 | -0.03(-0.34%) |
Aug 28, 2018 | 8.779 | 8.853 | 8.631 | 8.764 | 104,850 | +0.02(+0.25%) |
Aug 27, 2018 | 8.853 | 8.882 | 8.668 | 8.742 | 67,674 | -0.04(-0.42%) |
Aug 24, 2018 | 8.779 | 8.838 | 8.646 | 8.779 | 89,466 | +0.01(+0.08%) |
Aug 23, 2018 | 8.749 | 8.853 | 8.712 | 8.771 | 70,031 | -0.01(-0.08%) |
Aug 22, 2018 | 8.838 | 8.853 | 8.625 | 8.779 | 92,902 | -0.01(-0.08%) |
Aug 21, 2018 | 8.793 | 8.853 | 8.646 | 8.786 | 73,375 | -0.05(-0.58%) |
Aug 20, 2018 | 9.037 | 9.052 | 8.410 | 8.838 | 85,406 | -0.12(-1.32%) |
Aug 17, 2018 | 9.089 | 9.221 | 8.757 | 8.956 | 159,819 | -0.16(-1.74%) |
Aug 16, 2018 | 8.499 | 9.253 | 8.449 | 9.114 | 135,042 | +0.69(+8.17%) |
Aug 15, 2018 | 8.207 | 8.492 | 8.207 | 8.426 | 34,344 | +0.22(+2.68%) |
Aug 14, 2018 | 8.053 | 8.309 | 8.053 | 8.207 | 80,052 | +0.18(+2.19%) |
Aug 13, 2018 | 7.745 | 8.049 | 7.731 | 8.031 | 85,623 | +0.24(+3.10%) |
Aug 10, 2018 | 7.665 | 7.855 | 7.665 | 7.789 | 44,530 | +0.07(+0.95%) |
Aug 09, 2018 | 7.687 | 7.723 | 7.636 | 7.716 | 58,000 | +0.07(+0.96%) |
Aug 08, 2018 | 7.701 | 7.701 | 7.599 | 7.643 | 26,439 | -0.11(-1.42%) |
Aug 07, 2018 | 7.753 | 7.753 | 7.672 | 7.753 | 14,996 | +0.01(+0.09%) |
Aug 06, 2018 | 7.723 | 7.760 | 7.687 | 7.745 | 38,755 | +0.05(+0.67%) |
Aug 03, 2018 | 7.760 | 7.775 | 7.636 | 7.694 | 27,182 | -0.03(-0.38%) |
Aug 02, 2018 | 7.701 | 7.797 | 7.654 | 7.723 | 83,070 | +0.01(+0.19%) |
Aug 01, 2018 | 7.775 | 7.855 | 7.658 | 7.709 | 35,426 | -0.08(-1.03%) |
Jul 31, 2018 | 7.555 | 7.848 | 7.555 | 7.789 | 144,660 | +0.25(+3.30%) |
Jul 30, 2018 | 7.467 | 7.577 | 7.295 | 7.540 | 74,067 | +0.04(+0.59%) |
Jul 27, 2018 | 7.570 | 7.570 | 7.460 | 7.497 | 31,690 | -0.04(-0.49%) |
Jul 26, 2018 | 7.548 | 7.643 | 7.497 | 7.533 | 38,704 | +0.03(+0.39%) |
Jul 25, 2018 | 7.504 | 7.614 | 7.504 | 7.504 | 146,272 | -0.01(-0.10%) |
Jul 24, 2018 | 7.562 | 7.658 | 7.504 | 7.511 | 162,937 | -0.04(-0.58%) |
Jul 23, 2018 | 7.328 | 7.614 | 7.328 | 7.555 | 160,613 | +0.18(+2.48%) |
Jul 20, 2018 | 7.518 | 7.577 | 7.271 | 7.372 | 139,428 | -0.13(-1.76%) |
Jul 19, 2018 | 7.313 | 7.529 | 7.313 | 7.504 | 132,055 | +0.18(+2.40%) |
Jul 18, 2018 | 7.306 | 7.350 | 7.277 | 7.328 | 168,459 | +0.01(+0.20%) |
Jul 17, 2018 | 7.357 | 7.365 | 7.284 | 7.313 | 89,154 | -0.01(-0.20%) |
Jul 16, 2018 | 7.240 | 7.350 | 7.196 | 7.328 | 400,080 | +0.10(+1.32%) |
Jul 13, 2018 | 7.101 | 7.313 | 6.940 | 7.233 | 50,090 | -0.04(-0.50%) |
Jul 12, 2018 | 7.277 | 7.324 | 7.234 | 7.270 | 70,439 | +0.03(+0.40%) |
Jul 11, 2018 | 7.306 | 7.343 | 7.174 | 7.240 | 48,375 | -0.07(-0.90%) |
Jul 10, 2018 | 6.874 | 7.379 | 6.874 | 7.306 | 129,167 | +0.44(+6.40%) |
Jul 09, 2018 | 6.633 | 6.911 | 6.494 | 6.867 | 59,153 | +0.23(+3.42%) |
Jul 06, 2018 | 6.501 | 6.662 | 6.494 | 6.640 | 31,695 | +0.15(+2.37%) |
Jul 05, 2018 | 6.398 | 6.552 | 6.398 | 6.486 | 79,726 | +0.12(+1.84%) |
Jul 03, 2018 | 6.369 | 6.369 | 6.369 | 0 | +0.12(+1.99%) | |
Jul 02, 2018 | 6.230 | 6.332 | 6.215 | 6.245 | 20,805 | -0.01(-0.12%) |
Jun 29, 2018 | 6.311 | 6.398 | 6.245 | 6.252 | 23,292 | -0.09(-1.39%) |
Jun 28, 2018 | 6.223 | 6.362 | 6.223 | 6.340 | 18,252 | +0.07(+1.05%) |
Jun 27, 2018 | 6.303 | 6.362 | 6.245 | 6.274 | 24,965 | +0.00(+0.00%) |
Jun 26, 2018 | 6.398 | 6.406 | 6.237 | 6.274 | 53,005 | -0.07(-1.15%) |
Jun 25, 2018 | 6.362 | 6.552 | 6.303 | 6.347 | 42,216 | +0.01(+0.23%) |
Jun 22, 2018 | 6.237 | 6.479 | 6.237 | 6.332 | 439,195 | +0.07(+1.17%) |
Jun 21, 2018 | 6.281 | 6.303 | 6.201 | 6.259 | 113,886 | -0.02(-0.35%) |
Jun 20, 2018 | 6.750 | 6.794 | 6.201 | 6.281 | 80,870 | -0.43(-6.43%) |
Jun 19, 2018 | 6.882 | 6.925 | 6.677 | 6.713 | 41,033 | -0.17(-2.45%) |
Jun 18, 2018 | 6.925 | 6.984 | 6.838 | 6.882 | 46,197 | -0.10(-1.36%) |
Jun 15, 2018 | 7.270 | 6.929 | 6.977 | 63,004 | -0.29(-4.03%) | |
Jun 14, 2018 | 7.145 | 7.423 | 7.130 | 7.270 | 121,815 | +0.20(+2.80%) |
Jun 13, 2018 | 7.321 | 7.379 | 6.980 | 7.072 | 114,632 | -0.28(-3.78%) |
Jun 12, 2018 | 7.211 | 7.357 | 7.174 | 7.350 | 56,757 | +0.13(+1.83%) |
Jun 11, 2018 | 6.918 | 7.321 | 6.918 | 7.218 | 147,561 | +0.32(+4.67%) |
Jun 08, 2018 | 6.706 | 6.962 | 6.706 | 6.896 | 28,197 | +0.23(+3.40%) |
Jun 07, 2018 | 6.457 | 6.772 | 6.443 | 6.669 | 25,168 | +0.25(+3.88%) |
Jun 06, 2018 | 6.442 | 6.347 | 6.420 | 25,491 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.523 | 6.523 | 6.311 | 6.362 | 27,811 | -0.13(-2.03%) |
Jun 04, 2018 | 6.516 | 6.589 | 6.457 | 6.494 | 28,387 | -0.05(-0.78%) |