Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 8.289 | 8.337 | 8.236 | 8.273 | 56,000 | -0.01(-0.06%) |
Feb 28, 2018 | 8.373 | 8.420 | 8.272 | 8.278 | 142,231 | -0.07(-0.82%) |
Feb 27, 2018 | 8.415 | 8.462 | 8.341 | 8.346 | 61,984 | -0.06(-0.69%) |
Feb 26, 2018 | 8.367 | 8.415 | 8.367 | 8.404 | 72,697 | +0.04(+0.44%) |
Feb 23, 2018 | 8.399 | 8.413 | 8.362 | 8.367 | 45,893 | +0.01(+0.13%) |
Feb 22, 2018 | 8.357 | 8.357 | 39,395 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.446 | 8.493 | 8.394 | 8.394 | 80,360 | -0.04(-0.44%) |
Feb 20, 2018 | 8.493 | 8.502 | 8.404 | 8.430 | 59,544 | -0.08(-0.92%) |
Feb 16, 2018 | 8.509 | 8.509 | 8.509 | 0 | +0.08(+1.00%) | |
Feb 15, 2018 | 8.541 | 8.541 | 8.409 | 8.425 | 56,006 | -0.06(-0.68%) |
Feb 14, 2018 | 8.483 | 8.519 | 8.464 | 8.483 | 89,940 | -0.01(-0.06%) |
Feb 13, 2018 | 8.367 | 8.504 | 8.346 | 8.488 | 282,675 | +0.10(+1.25%) |
Feb 12, 2018 | 8.341 | 8.420 | 8.336 | 8.383 | 220,300 | +0.06(+0.69%) |
Feb 09, 2018 | 8.383 | 8.441 | 8.236 | 8.325 | 131,253 | -0.02(-0.29%) |
Feb 08, 2018 | 8.451 | 8.499 | 8.350 | 8.350 | 95,373 | -0.05(-0.58%) |
Feb 07, 2018 | 8.336 | 8.451 | 8.336 | 8.399 | 109,139 | +0.06(+0.66%) |
Feb 06, 2018 | 8.131 | 8.373 | 8.074 | 8.344 | 191,810 | +0.10(+1.24%) |
Feb 05, 2018 | 8.467 | 8.470 | 8.085 | 8.241 | 211,396 | -0.27(-3.20%) |
Feb 02, 2018 | 8.619 | 8.619 | 8.509 | 8.514 | 114,340 | -0.12(-1.34%) |
Feb 01, 2018 | 8.562 | 8.661 | 8.562 | 8.630 | 59,355 | +0.05(+0.61%) |
Jan 31, 2018 | 8.677 | 8.703 | 8.562 | 8.577 | 128,884 | -0.08(-0.97%) |
Jan 30, 2018 | 8.719 | 8.724 | 8.651 | 8.661 | 105,605 | -0.07(-0.84%) |
Jan 29, 2018 | 8.777 | 8.787 | 8.719 | 8.735 | 135,518 | -0.05(-0.60%) |
Jan 26, 2018 | 8.808 | 8.808 | 8.752 | 8.787 | 215,902 | +0.01(+0.12%) |
Jan 25, 2018 | 8.803 | 8.813 | 8.761 | 8.777 | 112,567 | -0.04(-0.42%) |
Jan 24, 2018 | 8.792 | 8.824 | 8.782 | 8.813 | 101,635 | +0.00(+0.00%) |
Jan 23, 2018 | 8.798 | 8.823 | 8.771 | 8.813 | 135,297 | +0.03(+0.36%) |
Jan 22, 2018 | 8.745 | 8.803 | 8.745 | 8.782 | 111,534 | +0.03(+0.38%) |
Jan 19, 2018 | 8.719 | 8.756 | 8.708 | 8.748 | 102,525 | +0.03(+0.34%) |
Jan 18, 2018 | 8.750 | 8.758 | 8.695 | 8.719 | 142,611 | -0.02(-0.18%) |
Jan 17, 2018 | 8.735 | 8.761 | 8.708 | 8.735 | 147,710 | +0.00(+0.00%) |
Jan 16, 2018 | 8.803 | 8.813 | 8.729 | 8.735 | 227,246 | -0.03(-0.36%) |
Jan 12, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.645 | 8.708 | 8.635 | 8.693 | 197,258 | +0.05(+0.55%) |
Jan 10, 2018 | 8.687 | 8.703 | 8.614 | 8.645 | 1,694,362 | -0.03(-0.36%) |
Jan 09, 2018 | 8.750 | 8.766 | 8.677 | 8.677 | 317,696 | -0.10(-1.14%) |
Jan 08, 2018 | 8.735 | 8.777 | 8.708 | 8.777 | 479,171 | +0.06(+0.66%) |
Jan 05, 2018 | 8.745 | 8.745 | 8.693 | 8.719 | 162,611 | +0.01(+0.06%) |
Jan 04, 2018 | 8.771 | 8.789 | 8.708 | 8.714 | 138,270 | -0.04(-0.42%) |
Jan 03, 2018 | 8.787 | 8.808 | 8.745 | 8.750 | 400,473 | -0.02(-0.24%) |
Jan 02, 2018 | 8.729 | 8.792 | 8.708 | 8.771 | 346,604 | +0.06(+0.72%) |
Dec 29, 2017 | 8.708 | 8.708 | 8.708 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.740 | 8.771 | 8.703 | 8.735 | 327,116 | -0.01(-0.06%) |
Dec 27, 2017 | 8.740 | 8.876 | 8.703 | 8.740 | 174,132 | +0.01(+0.15%) |
Dec 26, 2017 | 8.732 | 8.788 | 8.722 | 8.727 | 130,994 | -0.03(-0.29%) |
Dec 22, 2017 | 8.737 | 8.778 | 8.717 | 8.752 | 269,885 | +0.01(+0.06%) |
Dec 21, 2017 | 8.691 | 8.756 | 8.681 | 8.747 | 524,969 | +0.07(+0.77%) |
Dec 20, 2017 | 8.676 | 8.722 | 8.660 | 8.681 | 203,470 | +0.01(+0.06%) |
Dec 19, 2017 | 8.732 | 8.774 | 8.676 | 8.676 | 129,239 | -0.05(-0.62%) |
Dec 18, 2017 | 8.737 | 8.809 | 8.727 | 8.729 | 247,821 | +0.02(+0.21%) |
Dec 15, 2017 | 8.701 | 8.772 | 8.696 | 8.711 | 398,578 | +0.01(+0.12%) |
Dec 14, 2017 | 8.737 | 8.737 | 8.686 | 8.701 | 243,425 | -0.02(-0.18%) |
Dec 13, 2017 | 8.747 | 8.747 | 8.706 | 8.717 | 296,307 | -0.03(-0.35%) |
Dec 12, 2017 | 8.783 | 8.784 | 8.746 | 8.747 | 147,239 | -0.03(-0.35%) |
Dec 11, 2017 | 8.763 | 8.783 | 8.752 | 8.778 | 144,667 | +0.01(+0.12%) |
Dec 08, 2017 | 8.747 | 8.783 | 8.721 | 8.768 | 114,489 | +0.04(+0.47%) |
Dec 07, 2017 | 8.706 | 8.752 | 8.706 | 8.727 | 255,029 | +0.00(+0.00%) |
Dec 06, 2017 | 8.722 | 8.749 | 8.706 | 8.727 | 151,785 | +0.03(+0.29%) |
Dec 05, 2017 | 8.732 | 8.732 | 8.670 | 8.701 | 76,309 | -0.03(-0.29%) |
Dec 04, 2017 | 8.793 | 8.793 | 8.717 | 8.727 | 89,603 | -0.03(-0.29%) |
Dec 01, 2017 | 8.803 | 8.803 | 8.715 | 8.752 | 105,011 | -0.01(-0.12%) |
Nov 30, 2017 | 8.824 | 8.861 | 8.747 | 8.763 | 189,211 | -0.05(-0.58%) |
Nov 29, 2017 | 8.834 | 8.865 | 8.799 | 8.814 | 118,889 | +0.01(+0.12%) |
Nov 28, 2017 | 8.814 | 8.824 | 8.788 | 8.803 | 116,837 | +0.01(+0.06%) |
Nov 27, 2017 | 8.850 | 8.860 | 8.773 | 8.798 | 346,517 | -0.06(-0.64%) |
Nov 24, 2017 | 8.860 | 8.865 | 8.834 | 8.855 | 13,434 | +0.02(+0.17%) |
Nov 22, 2017 | 8.839 | 8.849 | 8.798 | 8.839 | 67,759 | +0.01(+0.12%) |
Nov 21, 2017 | 8.870 | 8.892 | 8.829 | 8.829 | 52,074 | -0.05(-0.52%) |
Nov 20, 2017 | 8.855 | 8.892 | 8.855 | 8.875 | 42,812 | +0.03(+0.29%) |
Nov 17, 2017 | 8.752 | 8.860 | 8.752 | 8.850 | 164,198 | +0.09(+0.99%) |
Nov 16, 2017 | 8.752 | 8.839 | 8.747 | 8.763 | 69,194 | +0.04(+0.41%) |
Nov 15, 2017 | 8.717 | 8.750 | 8.701 | 8.727 | 44,532 | -0.02(-0.18%) |
Nov 14, 2017 | 8.670 | 8.757 | 8.650 | 8.742 | 102,728 | +0.03(+0.35%) |
Nov 13, 2017 | 8.670 | 8.731 | 8.660 | 8.711 | 78,176 | +0.01(+0.06%) |
Nov 10, 2017 | 8.665 | 8.727 | 8.655 | 8.706 | 43,758 | +0.06(+0.71%) |
Nov 09, 2017 | 8.747 | 8.773 | 8.645 | 8.645 | 42,280 | -0.12(-1.34%) |
Nov 08, 2017 | 8.691 | 8.783 | 8.686 | 8.763 | 53,818 | +0.08(+0.88%) |
Nov 07, 2017 | 8.640 | 8.686 | 8.635 | 8.686 | 88,002 | +0.07(+0.77%) |
Nov 06, 2017 | 8.619 | 8.634 | 8.589 | 8.619 | 109,271 | +0.01(+0.12%) |
Nov 03, 2017 | 8.471 | 8.630 | 8.471 | 8.609 | 217,583 | +0.14(+1.63%) |
Nov 02, 2017 | 8.614 | 8.614 | 8.456 | 8.471 | 337,319 | -0.16(-1.90%) |