Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.711 | 9.737 | 9.666 | 9.724 | 274,946 | -0.01(-0.07%) |
Apr 29, 2019 | 9.711 | 9.730 | 9.679 | 9.730 | 169,235 | +0.05(+0.53%) |
Apr 26, 2019 | 9.628 | 9.698 | 9.602 | 9.679 | 534,525 | +0.07(+0.73%) |
Apr 25, 2019 | 9.590 | 9.628 | 9.577 | 9.609 | 274,061 | +0.01(+0.07%) |
Apr 24, 2019 | 9.609 | 9.615 | 9.583 | 9.602 | 261,906 | -0.01(-0.07%) |
Apr 23, 2019 | 9.551 | 9.615 | 9.545 | 9.609 | 365,084 | +0.06(+0.60%) |
Apr 22, 2019 | 9.494 | 9.551 | 9.494 | 9.551 | 144,406 | +0.01(+0.13%) |
Apr 18, 2019 | 9.526 | 9.545 | 9.502 | 9.539 | 192,522 | +0.03(+0.27%) |
Apr 17, 2019 | 9.564 | 9.583 | 9.507 | 9.513 | 250,976 | -0.03(-0.27%) |
Apr 16, 2019 | 9.526 | 9.551 | 9.518 | 9.539 | 381,125 | +0.03(+0.27%) |
Apr 15, 2019 | 9.519 | 9.519 | 9.475 | 9.513 | 137,054 | +0.00(+0.00%) |
Apr 12, 2019 | 9.487 | 9.526 | 9.468 | 9.513 | 454,385 | +0.08(+0.81%) |
Apr 11, 2019 | 9.417 | 9.450 | 9.417 | 9.436 | 299,634 | +0.01(+0.10%) |
Apr 10, 2019 | 9.430 | 9.436 | 9.398 | 9.427 | 322,623 | +0.02(+0.17%) |
Apr 09, 2019 | 9.430 | 9.436 | 9.392 | 9.411 | 424,186 | -0.06(-0.61%) |
Apr 08, 2019 | 9.430 | 9.468 | 9.385 | 9.468 | 274,285 | +0.02(+0.20%) |
Apr 05, 2019 | 9.404 | 9.449 | 9.398 | 9.449 | 507,759 | +0.04(+0.48%) |
Apr 04, 2019 | 9.379 | 9.404 | 9.347 | 9.404 | 275,755 | +0.05(+0.55%) |
Apr 03, 2019 | 9.379 | 9.401 | 9.328 | 9.353 | 356,659 | +0.01(+0.07%) |
Apr 02, 2019 | 9.341 | 9.353 | 9.296 | 9.347 | 192,782 | +0.02(+0.21%) |
Apr 01, 2019 | 9.302 | 9.328 | 9.277 | 9.328 | 235,435 | +0.10(+1.11%) |
Mar 29, 2019 | 9.194 | 9.238 | 9.174 | 9.226 | 162,627 | +0.08(+0.84%) |
Mar 28, 2019 | 9.123 | 9.162 | 9.098 | 9.149 | 242,110 | +0.05(+0.56%) |
Mar 27, 2019 | 9.136 | 9.157 | 9.053 | 9.098 | 319,256 | -0.03(-0.28%) |
Mar 26, 2019 | 9.130 | 9.174 | 9.094 | 9.123 | 288,134 | +0.04(+0.49%) |
Mar 25, 2019 | 9.104 | 9.117 | 9.034 | 9.079 | 221,102 | -0.03(-0.28%) |
Mar 22, 2019 | 9.232 | 9.264 | 9.104 | 9.104 | 321,028 | -0.16(-1.72%) |
Mar 21, 2019 | 9.168 | 9.277 | 9.149 | 9.264 | 259,381 | +0.09(+0.97%) |
Mar 20, 2019 | 9.155 | 9.219 | 9.136 | 9.174 | 326,014 | -0.01(-0.07%) |
Mar 19, 2019 | 9.232 | 9.245 | 9.181 | 9.181 | 152,907 | +0.00(+0.00%) |
Mar 18, 2019 | 9.142 | 9.194 | 9.142 | 9.181 | 143,974 | +0.04(+0.49%) |
Mar 15, 2019 | 9.123 | 9.162 | 9.104 | 9.136 | 262,645 | +0.04(+0.42%) |
Mar 14, 2019 | 9.111 | 9.117 | 9.088 | 9.098 | 137,160 | +0.00(+0.00%) |
Mar 13, 2019 | 9.047 | 9.130 | 9.047 | 9.098 | 250,290 | +0.08(+0.85%) |
Mar 12, 2019 | 9.002 | 9.047 | 9.002 | 9.021 | 203,255 | +0.03(+0.36%) |
Mar 11, 2019 | 8.893 | 8.995 | 8.886 | 8.989 | 297,474 | +0.11(+1.22%) |
Mar 08, 2019 | 8.861 | 8.887 | 8.593 | 8.880 | 429,498 | -0.05(-0.57%) |
Mar 07, 2019 | 8.976 | 9.002 | 8.887 | 8.932 | 259,456 | -0.06(-0.71%) |
Mar 06, 2019 | 9.047 | 9.047 | 8.985 | 8.995 | 354,444 | -0.06(-0.71%) |
Mar 05, 2019 | 9.059 | 9.078 | 9.027 | 9.059 | 373,410 | +0.01(+0.07%) |
Mar 04, 2019 | 9.098 | 9.142 | 9.015 | 9.053 | 368,601 | -0.03(-0.35%) |
Mar 01, 2019 | 9.066 | 9.098 | 9.040 | 9.085 | 359,532 | +0.06(+0.64%) |
Feb 28, 2019 | 9.021 | 9.053 | 9.015 | 9.027 | 356,702 | +0.00(+0.00%) |
Feb 27, 2019 | 9.015 | 9.040 | 9.006 | 9.027 | 307,590 | +0.00(+0.00%) |
Feb 26, 2019 | 9.053 | 9.072 | 9.027 | 9.027 | 640,273 | -0.03(-0.35%) |
Feb 25, 2019 | 9.066 | 9.079 | 9.040 | 9.059 | 431,325 | +0.04(+0.43%) |
Feb 22, 2019 | 9.008 | 9.040 | 9.002 | 9.021 | 183,444 | +0.04(+0.43%) |
Feb 21, 2019 | 8.995 | 9.015 | 8.964 | 8.983 | 232,426 | -0.03(-0.28%) |
Feb 20, 2019 | 9.002 | 9.034 | 8.983 | 9.008 | 260,258 | +0.00(+0.00%) |
Feb 19, 2019 | 8.970 | 9.034 | 8.970 | 9.008 | 171,804 | +0.01(+0.14%) |
Feb 15, 2019 | 8.970 | 9.002 | 8.970 | 8.995 | 259,514 | +0.06(+0.72%) |
Feb 14, 2019 | 8.912 | 8.944 | 8.880 | 8.932 | 269,741 | +0.00(+0.00%) |
Feb 13, 2019 | 8.925 | 8.957 | 8.913 | 8.932 | 159,152 | +0.04(+0.43%) |
Feb 12, 2019 | 8.817 | 8.906 | 8.817 | 8.893 | 211,436 | +0.12(+1.38%) |
Feb 11, 2019 | 8.785 | 8.807 | 8.760 | 8.772 | 230,111 | +0.00(+0.00%) |
Feb 08, 2019 | 8.722 | 8.772 | 8.715 | 8.772 | 203,264 | -0.01(-0.07%) |
Feb 07, 2019 | 8.823 | 8.836 | 8.734 | 8.779 | 283,747 | -0.08(-0.93%) |
Feb 06, 2019 | 8.836 | 8.868 | 8.830 | 8.862 | 278,004 | +0.01(+0.07%) |
Feb 05, 2019 | 8.798 | 8.855 | 8.798 | 8.855 | 297,877 | +0.06(+0.72%) |
Feb 04, 2019 | 8.766 | 8.811 | 8.747 | 8.792 | 302,335 | +0.04(+0.44%) |
Feb 01, 2019 | 8.741 | 8.785 | 8.734 | 8.753 | 315,892 | +0.02(+0.22%) |
Jan 31, 2019 | 8.658 | 8.753 | 8.658 | 8.734 | 637,458 | +0.05(+0.59%) |
Jan 30, 2019 | 8.588 | 8.702 | 8.588 | 8.683 | 515,384 | +0.13(+1.49%) |
Jan 29, 2019 | 8.550 | 8.585 | 8.531 | 8.556 | 342,945 | -0.03(-0.30%) |
Jan 28, 2019 | 8.601 | 8.601 | 8.511 | 8.581 | 363,289 | -0.06(-0.74%) |
Jan 25, 2019 | 8.607 | 8.652 | 8.581 | 8.645 | 352,336 | +0.08(+0.89%) |
Jan 24, 2019 | 8.639 | 8.652 | 8.524 | 8.569 | 628,705 | -0.06(-0.74%) |
Jan 23, 2019 | 8.632 | 8.656 | 8.543 | 8.632 | 236,187 | +0.04(+0.44%) |
Jan 22, 2019 | 8.620 | 8.645 | 8.556 | 8.594 | 324,727 | -0.10(-1.10%) |
Jan 18, 2019 | 8.658 | 8.709 | 8.652 | 8.690 | 502,192 | +0.07(+0.81%) |
Jan 17, 2019 | 8.550 | 8.658 | 8.550 | 8.620 | 267,572 | +0.03(+0.30%) |
Jan 16, 2019 | 8.556 | 8.620 | 8.556 | 8.594 | 365,963 | +0.06(+0.67%) |
Jan 15, 2019 | 8.422 | 8.562 | 8.422 | 8.537 | 299,220 | +0.11(+1.28%) |
Jan 14, 2019 | 8.403 | 8.441 | 8.346 | 8.429 | 289,683 | -0.01(-0.15%) |
Jan 11, 2019 | 8.403 | 8.454 | 8.378 | 8.441 | 317,935 | +0.03(+0.38%) |
Jan 10, 2019 | 8.333 | 8.441 | 8.295 | 8.410 | 372,466 | +0.04(+0.46%) |
Jan 09, 2019 | 8.295 | 8.413 | 8.295 | 8.371 | 517,899 | +0.10(+1.23%) |
Jan 08, 2019 | 8.257 | 8.314 | 8.180 | 8.270 | 526,136 | +0.10(+1.25%) |
Jan 07, 2019 | 8.085 | 8.225 | 8.072 | 8.168 | 660,451 | +0.11(+1.42%) |
Jan 04, 2019 | 7.996 | 8.091 | 7.951 | 8.053 | 697,132 | +0.18(+2.26%) |
Jan 03, 2019 | 8.021 | 8.040 | 7.875 | 7.875 | 408,152 | -0.18(-2.21%) |
Jan 02, 2019 | 7.907 | 8.134 | 7.881 | 8.053 | 516,421 | +0.02(+0.24%) |
Dec 31, 2018 | 8.015 | 8.085 | 8.002 | 8.034 | 589,530 | +0.05(+0.64%) |
Dec 28, 2018 | 8.009 | 8.079 | 7.951 | 7.983 | 832,223 | +0.04(+0.56%) |
Dec 27, 2018 | 7.888 | 7.945 | 7.697 | 7.939 | 1,268,655 | -0.03(-0.40%) |
Dec 26, 2018 | 7.951 | 7.970 | 7.588 | 7.970 | 1,000,772 | +0.35(+4.59%) |
Dec 24, 2018 | 7.690 | 7.697 | 7.537 | 7.620 | 648,593 | -0.11(-1.48%) |
Dec 21, 2018 | 7.907 | 7.916 | 7.716 | 7.735 | 734,832 | -0.15(-1.86%) |
Dec 20, 2018 | 8.059 | 8.110 | 7.677 | 7.881 | 1,302,112 | -0.22(-2.67%) |
Dec 19, 2018 | 8.142 | 8.225 | 8.027 | 8.098 | 596,055 | -0.03(-0.39%) |
Dec 18, 2018 | 8.193 | 8.238 | 8.104 | 8.129 | 445,449 | -0.05(-0.62%) |
Dec 17, 2018 | 8.276 | 8.340 | 8.161 | 8.180 | 711,717 | -0.15(-1.76%) |
Dec 14, 2018 | 8.492 | 8.518 | 8.289 | 8.327 | 487,270 | -0.21(-2.46%) |
Dec 13, 2018 | 8.562 | 8.602 | 8.518 | 8.537 | 316,515 | -0.04(-0.45%) |
Dec 12, 2018 | 8.594 | 8.658 | 8.556 | 8.575 | 279,154 | +0.09(+1.05%) |
Dec 11, 2018 | 8.575 | 8.626 | 8.448 | 8.486 | 551,386 | -0.01(-0.15%) |
Dec 10, 2018 | 8.562 | 8.594 | 8.414 | 8.499 | 534,712 | -0.08(-0.89%) |
Dec 07, 2018 | 8.696 | 8.753 | 8.556 | 8.575 | 412,655 | -0.10(-1.10%) |
Dec 06, 2018 | 8.709 | 8.715 | 8.569 | 8.671 | 1,209,453 | -0.17(-1.94%) |
Dec 04, 2018 | 9.097 | 9.097 | 8.830 | 8.842 | 356,891 | -0.27(-2.93%) |
Dec 03, 2018 | 9.078 | 9.148 | 9.078 | 9.110 | 276,886 | +0.12(+1.35%) |
Nov 30, 2018 | 8.938 | 8.995 | 8.938 | 8.989 | 223,057 | +0.04(+0.43%) |
Nov 29, 2018 | 8.887 | 8.989 | 8.887 | 8.951 | 272,282 | +0.04(+0.50%) |
Nov 28, 2018 | 8.772 | 8.906 | 8.734 | 8.906 | 367,023 | +0.19(+2.19%) |
Nov 27, 2018 | 8.658 | 8.734 | 8.626 | 8.715 | 343,116 | +0.03(+0.29%) |
Nov 26, 2018 | 8.664 | 8.722 | 8.658 | 8.690 | 567,548 | +0.11(+1.26%) |
Nov 23, 2018 | 8.537 | 8.594 | 8.502 | 8.581 | 668,543 | +0.00(+0.00%) |
Nov 21, 2018 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.643 | 8.649 | 8.524 | 8.581 | 693,561 | -0.18(-2.04%) |
Nov 19, 2018 | 8.811 | 8.831 | 8.705 | 8.761 | 852,408 | -0.06(-0.63%) |
Nov 16, 2018 | 8.805 | 8.878 | 8.654 | 8.817 | 984,309 | +0.09(+1.03%) |
Nov 15, 2018 | 8.581 | 8.738 | 8.542 | 8.727 | 284,344 | +0.10(+1.17%) |
Nov 14, 2018 | 8.794 | 8.811 | 8.593 | 8.626 | 299,540 | -0.11(-1.28%) |
Nov 13, 2018 | 8.755 | 8.796 | 8.705 | 8.738 | 265,877 | +0.01(+0.06%) |
Nov 12, 2018 | 8.861 | 8.895 | 8.727 | 8.733 | 213,273 | -0.16(-1.76%) |
Nov 09, 2018 | 8.923 | 8.934 | 8.845 | 8.889 | 255,098 | -0.06(-0.63%) |
Nov 08, 2018 | 8.940 | 9.016 | 8.918 | 8.945 | 630,778 | +0.01(+0.13%) |
Nov 07, 2018 | 8.800 | 8.952 | 8.800 | 8.934 | 537,140 | +0.18(+2.05%) |
Nov 06, 2018 | 8.733 | 8.783 | 8.727 | 8.755 | 505,367 | +0.06(+0.64%) |
Nov 05, 2018 | 8.660 | 8.721 | 8.637 | 8.699 | 922,098 | +0.08(+0.91%) |
Nov 02, 2018 | 8.716 | 8.761 | 8.581 | 8.621 | 281,358 | -0.07(-0.77%) |
Nov 01, 2018 | 8.604 | 8.716 | 8.593 | 8.688 | 542,995 | +0.10(+1.17%) |
Oct 31, 2018 | 8.498 | 8.643 | 8.498 | 8.587 | 528,377 | +0.16(+1.93%) |
Oct 30, 2018 | 8.307 | 8.425 | 8.285 | 8.425 | 641,073 | +0.12(+1.42%) |
Oct 29, 2018 | 8.509 | 8.557 | 8.240 | 8.307 | 481,602 | -0.11(-1.26%) |
Oct 26, 2018 | 8.453 | 8.514 | 8.346 | 8.414 | 533,063 | -0.14(-1.64%) |
Oct 25, 2018 | 8.503 | 8.615 | 8.458 | 8.553 | 588,438 | +0.12(+1.39%) |
Oct 24, 2018 | 8.688 | 8.705 | 8.419 | 8.436 | 283,493 | -0.26(-2.96%) |
Oct 23, 2018 | 8.654 | 8.721 | 8.548 | 8.693 | 282,845 | -0.05(-0.58%) |
Oct 22, 2018 | 8.794 | 8.805 | 8.716 | 8.744 | 207,825 | -0.02(-0.26%) |
Oct 19, 2018 | 8.800 | 8.884 | 8.761 | 8.766 | 393,902 | +0.00(+0.00%) |
Oct 18, 2018 | 8.867 | 8.895 | 8.744 | 8.766 | 415,183 | -0.12(-1.32%) |
Oct 17, 2018 | 8.884 | 8.917 | 8.805 | 8.884 | 232,229 | -0.02(-0.19%) |
Oct 16, 2018 | 8.755 | 8.906 | 8.752 | 8.901 | 305,077 | +0.18(+2.05%) |
Oct 15, 2018 | 8.733 | 8.789 | 8.705 | 8.721 | 291,888 | -0.01(-0.13%) |
Oct 12, 2018 | 8.783 | 8.805 | 8.677 | 8.733 | 279,572 | +0.11(+1.23%) |
Oct 11, 2018 | 8.828 | 8.828 | 8.581 | 8.626 | 560,561 | -0.21(-2.41%) |
Oct 10, 2018 | 9.085 | 9.091 | 8.839 | 8.839 | 507,646 | -0.24(-2.65%) |
Oct 09, 2018 | 9.113 | 9.152 | 9.080 | 9.080 | 246,384 | -0.02(-0.25%) |
Oct 08, 2018 | 9.124 | 9.158 | 9.075 | 9.102 | 260,241 | -0.04(-0.43%) |
Oct 05, 2018 | 9.220 | 9.225 | 9.091 | 9.141 | 354,958 | -0.07(-0.73%) |
Oct 04, 2018 | 9.253 | 9.292 | 9.175 | 9.208 | 343,016 | -0.08(-0.84%) |
Oct 03, 2018 | 9.298 | 9.343 | 9.287 | 9.287 | 581,285 | -0.02(-0.18%) |
Oct 02, 2018 | 9.326 | 9.332 | 9.292 | 9.304 | 687,305 | -0.02(-0.24%) |
Oct 01, 2018 | 9.376 | 9.376 | 9.301 | 9.326 | 723,476 | -0.01(-0.06%) |
Sep 28, 2018 | 9.360 | 9.365 | 9.315 | 9.332 | 361,389 | -0.04(-0.48%) |
Sep 27, 2018 | 9.337 | 9.416 | 9.337 | 9.376 | 243,851 | +0.04(+0.42%) |
Sep 26, 2018 | 9.365 | 9.371 | 9.332 | 9.337 | 204,963 | -0.01(-0.06%) |
Sep 25, 2018 | 9.343 | 9.365 | 9.320 | 9.343 | 165,038 | +0.02(+0.24%) |
Sep 24, 2018 | 9.348 | 9.348 | 9.298 | 9.320 | 215,821 | -0.05(-0.54%) |
Sep 21, 2018 | 9.365 | 9.382 | 9.354 | 9.371 | 220,442 | +0.02(+0.24%) |
Sep 20, 2018 | 9.304 | 9.360 | 9.298 | 9.348 | 398,329 | +0.08(+0.91%) |
Sep 19, 2018 | 9.270 | 9.281 | 9.259 | 9.264 | 192,229 | +0.01(+0.06%) |
Sep 18, 2018 | 9.225 | 9.276 | 9.220 | 9.259 | 194,471 | +0.05(+0.55%) |
Sep 17, 2018 | 9.248 | 9.253 | 9.208 | 9.208 | 240,566 | -0.06(-0.60%) |
Sep 14, 2018 | 9.259 | 9.276 | 9.253 | 9.264 | 173,460 | +0.01(+0.06%) |
Sep 13, 2018 | 9.276 | 9.287 | 9.259 | 9.259 | 144,514 | +0.04(+0.42%) |
Sep 12, 2018 | 9.208 | 9.253 | 9.208 | 9.220 | 307,747 | +0.02(+0.24%) |
Sep 11, 2018 | 9.192 | 9.220 | 9.180 | 9.197 | 567,537 | +0.01(+0.06%) |
Sep 10, 2018 | 9.225 | 9.231 | 9.192 | 9.192 | 159,165 | +0.00(+0.00%) |
Sep 07, 2018 | 9.169 | 9.225 | 9.169 | 9.192 | 158,811 | -0.01(-0.06%) |
Sep 06, 2018 | 9.242 | 9.253 | 9.180 | 9.197 | 392,864 | -0.05(-0.54%) |
Sep 05, 2018 | 9.259 | 9.270 | 9.197 | 9.248 | 120,355 | +0.00(+0.00%) |
Sep 04, 2018 | 9.253 | 9.270 | 9.220 | 9.248 | 237,066 | +0.00(+0.00%) |
Aug 31, 2018 | 9.248 | 9.248 | 9.248 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 9.270 | 9.276 | 9.236 | 9.259 | 216,991 | -0.02(-0.24%) |
Aug 29, 2018 | 9.231 | 9.281 | 9.231 | 9.281 | 209,595 | +0.07(+0.79%) |
Aug 28, 2018 | 9.208 | 9.234 | 9.197 | 9.208 | 271,187 | +0.00(+0.00%) |
Aug 27, 2018 | 9.147 | 9.220 | 9.147 | 9.208 | 336,269 | +0.08(+0.92%) |
Aug 24, 2018 | 9.091 | 9.124 | 9.091 | 9.124 | 221,692 | +0.05(+0.56%) |
Aug 23, 2018 | 9.052 | 9.102 | 9.052 | 9.074 | 189,366 | -0.01(-0.12%) |
Aug 22, 2018 | 9.074 | 9.113 | 9.068 | 9.085 | 219,840 | +0.00(+0.00%) |
Aug 21, 2018 | 9.074 | 9.124 | 9.068 | 9.085 | 265,218 | +0.03(+0.31%) |
Aug 20, 2018 | 9.063 | 9.068 | 9.042 | 9.057 | 127,795 | +0.02(+0.19%) |
Aug 17, 2018 | 9.035 | 9.046 | 9.029 | 9.040 | 139,518 | +0.00(+0.00%) |
Aug 16, 2018 | 8.979 | 9.046 | 8.979 | 9.040 | 169,333 | +0.08(+0.94%) |
Aug 15, 2018 | 8.951 | 8.973 | 8.920 | 8.957 | 302,102 | -0.03(-0.37%) |
Aug 14, 2018 | 8.990 | 9.029 | 8.975 | 8.990 | 213,201 | +0.01(+0.06%) |
Aug 13, 2018 | 8.984 | 9.012 | 8.976 | 8.984 | 140,843 | +0.02(+0.19%) |
Aug 10, 2018 | 8.973 | 9.001 | 8.951 | 8.968 | 230,987 | -0.03(-0.37%) |
Aug 09, 2018 | 9.024 | 9.040 | 9.001 | 9.001 | 277,100 | -0.02(-0.19%) |
Aug 08, 2018 | 9.001 | 9.035 | 8.957 | 9.018 | 317,196 | +0.02(+0.19%) |
Aug 07, 2018 | 8.979 | 9.007 | 8.973 | 9.001 | 153,177 | +0.06(+0.62%) |
Aug 06, 2018 | 8.923 | 8.962 | 8.884 | 8.945 | 221,396 | +0.02(+0.19%) |
Aug 03, 2018 | 8.895 | 8.929 | 8.895 | 8.929 | 150,706 | +0.02(+0.25%) |
Aug 02, 2018 | 8.817 | 8.906 | 8.789 | 8.906 | 244,880 | +0.05(+0.57%) |
Aug 01, 2018 | 8.878 | 8.878 | 8.823 | 8.856 | 314,153 | +0.00(+0.00%) |
Jul 31, 2018 | 8.839 | 8.881 | 8.826 | 8.856 | 346,032 | +0.04(+0.51%) |
Jul 30, 2018 | 8.934 | 8.935 | 8.800 | 8.811 | 398,604 | -0.12(-1.37%) |
Jul 27, 2018 | 8.996 | 9.007 | 8.915 | 8.934 | 102,680 | -0.07(-0.74%) |
Jul 26, 2018 | 9.001 | 9.007 | 8.962 | 9.001 | 261,277 | -0.02(-0.19%) |
Jul 25, 2018 | 8.951 | 9.018 | 8.943 | 9.018 | 214,092 | +0.08(+0.87%) |
Jul 24, 2018 | 8.917 | 8.973 | 8.917 | 8.940 | 207,666 | +0.04(+0.44%) |
Jul 23, 2018 | 8.890 | 8.904 | 8.862 | 8.901 | 211,406 | +0.01(+0.06%) |
Jul 20, 2018 | 8.856 | 8.901 | 8.856 | 8.895 | 155,578 | +0.02(+0.19%) |
Jul 19, 2018 | 8.884 | 8.901 | 8.851 | 8.878 | 363,159 | -0.01(-0.06%) |
Jul 18, 2018 | 8.862 | 8.895 | 8.851 | 8.884 | 203,043 | +0.04(+0.44%) |
Jul 17, 2018 | 8.789 | 8.851 | 8.789 | 8.845 | 311,209 | +0.03(+0.38%) |
Jul 16, 2018 | 8.823 | 8.834 | 8.806 | 8.811 | 241,129 | +0.01(+0.13%) |
Jul 13, 2018 | 8.778 | 8.839 | 8.778 | 8.800 | 476,487 | +0.01(+0.13%) |
Jul 12, 2018 | 8.761 | 8.800 | 8.761 | 8.789 | 667,306 | +0.07(+0.77%) |
Jul 11, 2018 | 8.750 | 8.767 | 8.722 | 8.722 | 224,779 | -0.05(-0.57%) |
Jul 10, 2018 | 8.761 | 8.789 | 8.745 | 8.772 | 151,994 | +0.02(+0.26%) |
Jul 09, 2018 | 8.705 | 8.772 | 8.705 | 8.750 | 207,508 | +0.07(+0.84%) |
Jul 06, 2018 | 8.605 | 8.694 | 8.602 | 8.678 | 365,200 | +0.08(+0.91%) |
Jul 05, 2018 | 8.599 | 8.619 | 8.571 | 8.599 | 317,131 | +0.04(+0.46%) |
Jul 03, 2018 | 8.560 | 8.560 | 8.560 | 0 | -0.03(-0.32%) | |
Jul 02, 2018 | 8.549 | 8.599 | 8.538 | 8.588 | 408,275 | -0.02(-0.19%) |
Jun 29, 2018 | 8.599 | 8.651 | 8.599 | 8.605 | 298,000 | +0.03(+0.39%) |
Jun 28, 2018 | 8.516 | 8.583 | 8.516 | 8.571 | 251,347 | +0.03(+0.33%) |
Jun 27, 2018 | 8.616 | 8.661 | 8.532 | 8.544 | 532,731 | -0.06(-0.65%) |
Jun 26, 2018 | 8.611 | 8.627 | 8.571 | 8.599 | 338,951 | +0.01(+0.13%) |
Jun 25, 2018 | 8.689 | 8.689 | 8.527 | 8.588 | 499,853 | -0.14(-1.60%) |
Jun 22, 2018 | 8.717 | 8.744 | 8.717 | 8.728 | 206,462 | +0.04(+0.51%) |
Jun 21, 2018 | 8.733 | 8.733 | 8.678 | 8.683 | 299,921 | -0.03(-0.32%) |
Jun 20, 2018 | 8.733 | 8.767 | 8.711 | 8.711 | 216,828 | +0.02(+0.19%) |
Jun 19, 2018 | 8.683 | 8.711 | 8.655 | 8.694 | 412,551 | -0.04(-0.51%) |
Jun 18, 2018 | 8.728 | 8.750 | 8.705 | 8.739 | 207,920 | -0.02(-0.25%) |
Jun 15, 2018 | 8.773 | 8.731 | 8.761 | 235,770 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.789 | 8.806 | 8.776 | 8.784 | 226,898 | +0.02(+0.19%) |
Jun 13, 2018 | 8.789 | 8.800 | 8.750 | 8.767 | 187,940 | -0.02(-0.19%) |
Jun 12, 2018 | 8.756 | 8.784 | 8.739 | 8.784 | 254,367 | +0.04(+0.51%) |
Jun 11, 2018 | 8.728 | 8.772 | 8.728 | 8.739 | 327,170 | +0.01(+0.13%) |
Jun 08, 2018 | 8.705 | 8.733 | 8.678 | 8.728 | 218,669 | +0.01(+0.06%) |
Jun 07, 2018 | 8.739 | 8.756 | 8.711 | 8.722 | 453,337 | +0.01(+0.06%) |
Jun 06, 2018 | 8.739 | 8.717 | 344,378 | +0.07(+0.77%) | ||
Jun 05, 2018 | 8.622 | 8.672 | 8.622 | 8.650 | 175,050 | +0.03(+0.39%) |
Jun 04, 2018 | 8.638 | 8.644 | 8.599 | 8.616 | 277,213 | +0.02(+0.19%) |
Jun 01, 2018 | 8.549 | 8.619 | 8.541 | 8.599 | 871,985 | +0.11(+1.25%) |
May 31, 2018 | 8.538 | 8.538 | 8.488 | 8.493 | 321,124 | -0.05(-0.59%) |
May 30, 2018 | 8.471 | 8.549 | 8.449 | 8.544 | 223,156 | +0.11(+1.32%) |
May 29, 2018 | 8.488 | 8.488 | 8.391 | 8.432 | 348,190 | -0.08(-0.98%) |
May 25, 2018 | 8.516 | 8.516 | 8.516 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 8.538 | 8.549 | 8.501 | 8.549 | 299,814 | +0.01(+0.07%) |
May 23, 2018 | 8.505 | 8.549 | 8.479 | 8.544 | 285,365 | +0.01(+0.07%) |
May 22, 2018 | 8.571 | 8.583 | 8.535 | 8.538 | 396,042 | -0.01(-0.07%) |
May 21, 2018 | 8.516 | 8.560 | 8.516 | 8.544 | 226,122 | +0.07(+0.86%) |
May 18, 2018 | 8.488 | 8.499 | 8.465 | 8.471 | 220,402 | -0.03(-0.33%) |
May 17, 2018 | 8.499 | 8.532 | 8.471 | 8.499 | 296,011 | +0.01(+0.13%) |
May 16, 2018 | 8.482 | 8.516 | 8.460 | 8.488 | 250,910 | +0.00(+0.00%) |
May 15, 2018 | 8.493 | 8.493 | 8.460 | 8.488 | 419,078 | -0.03(-0.39%) |
May 14, 2018 | 8.538 | 8.571 | 8.510 | 8.521 | 288,494 | +0.01(+0.13%) |
May 11, 2018 | 8.499 | 8.521 | 8.487 | 8.510 | 200,524 | +0.02(+0.26%) |
May 10, 2018 | 8.432 | 8.499 | 8.432 | 8.488 | 248,848 | +0.08(+0.99%) |
May 09, 2018 | 8.365 | 8.421 | 8.354 | 8.404 | 264,261 | +0.06(+0.73%) |
May 08, 2018 | 8.360 | 8.365 | 8.313 | 8.343 | 259,473 | +0.00(+0.00%) |
May 07, 2018 | 8.343 | 8.382 | 8.338 | 8.343 | 255,090 | +0.01(+0.07%) |
May 04, 2018 | 8.210 | 8.349 | 8.182 | 8.338 | 339,220 | +0.11(+1.28%) |
May 03, 2018 | 8.249 | 8.254 | 8.135 | 8.232 | 423,161 | -0.02(-0.20%) |
May 02, 2018 | 8.304 | 8.321 | 8.243 | 8.249 | 182,549 | -0.03(-0.40%) |