Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.580 | 8.681 | 8.561 | 8.647 | 752,144 | +0.07(+0.78%) |
Jul 30, 2018 | 8.532 | 8.681 | 8.527 | 8.580 | 820,138 | +0.01(+0.11%) |
Jul 27, 2018 | 8.695 | 8.757 | 8.551 | 8.570 | 702,130 | -0.08(-0.89%) |
Jul 26, 2018 | 8.542 | 8.705 | 8.542 | 8.647 | 992,100 | +0.15(+1.81%) |
Jul 25, 2018 | 8.551 | 8.647 | 8.436 | 8.494 | 497,390 | -0.06(-0.67%) |
Jul 24, 2018 | 8.580 | 8.637 | 8.513 | 8.551 | 666,008 | +0.04(+0.45%) |
Jul 23, 2018 | 8.398 | 8.532 | 8.398 | 8.513 | 394,534 | +0.09(+1.02%) |
Jul 20, 2018 | 8.436 | 8.441 | 8.321 | 8.427 | 552,473 | +0.00(+0.00%) |
Jul 19, 2018 | 8.417 | 8.518 | 8.379 | 8.427 | 893,096 | -0.01(-0.11%) |
Jul 18, 2018 | 8.369 | 8.455 | 8.312 | 8.436 | 712,464 | +0.07(+0.80%) |
Jul 17, 2018 | 8.312 | 8.403 | 8.244 | 8.369 | 738,905 | +0.16(+1.99%) |
Jul 16, 2018 | 8.292 | 8.321 | 8.153 | 8.206 | 873,519 | -0.09(-1.04%) |
Jul 13, 2018 | 8.379 | 8.412 | 8.273 | 8.292 | 792,903 | -0.09(-1.03%) |
Jul 12, 2018 | 8.407 | 8.427 | 8.273 | 8.379 | 1,049,025 | +0.01(+0.11%) |
Jul 11, 2018 | 8.340 | 8.465 | 8.312 | 8.369 | 1,317,490 | +0.02(+0.23%) |
Jul 10, 2018 | 8.427 | 8.455 | 8.288 | 8.350 | 764,741 | -0.07(-0.80%) |
Jul 09, 2018 | 8.369 | 8.513 | 8.369 | 8.417 | 1,170,867 | +0.07(+0.80%) |
Jul 06, 2018 | 8.379 | 8.427 | 8.302 | 8.350 | 901,448 | -0.05(-0.57%) |
Jul 05, 2018 | 8.388 | 8.446 | 8.288 | 8.398 | 801,483 | +0.03(+0.34%) |
Jul 03, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 8.005 | 8.364 | 8.005 | 8.359 | 1,665,132 | +0.32(+3.93%) |
Jun 29, 2018 | 8.139 | 7.813 | 8.043 | 1,800,624 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.091 | 8.158 | 7.803 | 7.861 | 2,873,610 | -0.24(-2.96%) |
Jun 27, 2018 | 8.196 | 8.220 | 8.034 | 8.101 | 1,275,950 | -0.12(-1.40%) |
Jun 26, 2018 | 8.244 | 8.312 | 8.081 | 8.216 | 1,898,205 | +0.02(+0.23%) |
Jun 25, 2018 | 8.206 | 8.302 | 8.129 | 8.196 | 1,014,544 | -0.05(-0.58%) |
Jun 22, 2018 | 8.254 | 8.292 | 8.129 | 8.244 | 17,422,674 | +0.06(+0.70%) |
Jun 21, 2018 | 8.292 | 8.340 | 8.139 | 8.187 | 1,055,295 | -0.12(-1.39%) |
Jun 20, 2018 | 8.216 | 8.403 | 8.149 | 8.302 | 1,009,731 | +0.08(+0.93%) |
Jun 19, 2018 | 8.081 | 8.283 | 8.043 | 8.225 | 708,815 | +0.10(+1.18%) |
Jun 18, 2018 | 8.168 | 8.187 | 8.081 | 8.129 | 887,147 | -0.07(-0.82%) |
Jun 15, 2018 | 8.359 | 8.129 | 8.196 | 809,745 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.350 | 8.383 | 8.264 | 8.359 | 903,432 | -0.01(-0.11%) |
Jun 13, 2018 | 8.427 | 8.590 | 8.340 | 8.369 | 909,247 | -0.08(-0.91%) |
Jun 12, 2018 | 8.321 | 8.465 | 8.254 | 8.446 | 1,786,120 | +0.13(+1.61%) |
Jun 11, 2018 | 8.292 | 8.379 | 8.244 | 8.312 | 1,216,837 | +0.01(+0.12%) |
Jun 08, 2018 | 8.120 | 8.350 | 8.081 | 8.302 | 1,132,900 | +0.17(+2.12%) |
Jun 07, 2018 | 7.957 | 8.187 | 7.909 | 8.129 | 1,497,399 | +0.13(+1.68%) |
Jun 06, 2018 | 8.043 | 7.995 | 570,955 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.081 | 8.105 | 7.918 | 7.966 | 562,236 | -0.13(-1.66%) |
Jun 04, 2018 | 7.976 | 8.158 | 7.909 | 8.101 | 1,364,657 | +0.13(+1.68%) |
Jun 01, 2018 | 7.976 | 8.110 | 7.918 | 7.966 | 968,677 | +0.02(+0.24%) |
May 31, 2018 | 8.139 | 8.216 | 7.861 | 7.947 | 2,285,436 | -0.20(-2.47%) |
May 30, 2018 | 8.139 | 8.235 | 8.129 | 8.149 | 976,237 | -0.03(-0.35%) |
May 29, 2018 | 8.283 | 8.283 | 8.081 | 8.177 | 808,501 | -0.15(-1.84%) |
May 25, 2018 | 8.331 | 8.331 | 8.331 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.446 | 8.446 | 8.225 | 8.340 | 653,175 | -0.10(-1.14%) |
May 23, 2018 | 8.628 | 8.628 | 8.407 | 8.436 | 512,865 | -0.15(-1.79%) |
May 22, 2018 | 8.685 | 8.685 | 8.522 | 8.590 | 920,694 | -0.05(-0.56%) |
May 21, 2018 | 8.676 | 8.705 | 8.599 | 8.637 | 414,111 | +0.03(+0.33%) |
May 18, 2018 | 8.561 | 8.647 | 8.455 | 8.609 | 952,264 | +0.03(+0.34%) |
May 17, 2018 | 8.580 | 8.647 | 8.542 | 8.580 | 731,943 | -0.01(-0.11%) |
May 16, 2018 | 8.561 | 8.609 | 8.479 | 8.590 | 598,698 | +0.07(+0.79%) |
May 15, 2018 | 8.599 | 8.637 | 8.503 | 8.522 | 553,717 | -0.06(-0.67%) |
May 14, 2018 | 8.772 | 8.820 | 8.580 | 8.580 | 882,505 | -0.20(-2.29%) |
May 11, 2018 | 8.829 | 8.829 | 8.561 | 8.781 | 2,436,544 | +0.01(+0.11%) |
May 10, 2018 | 8.762 | 9.088 | 8.609 | 8.772 | 2,290,029 | +0.17(+2.01%) |
May 09, 2018 | 8.666 | 8.705 | 8.503 | 8.599 | 2,103,016 | -0.05(-0.55%) |
May 08, 2018 | 8.714 | 8.772 | 8.618 | 8.647 | 1,519,856 | -0.02(-0.22%) |
May 07, 2018 | 8.820 | 8.858 | 8.561 | 8.666 | 2,423,423 | -0.20(-2.27%) |
May 04, 2018 | 8.858 | 8.877 | 8.781 | 8.868 | 526,958 | +0.03(+0.33%) |
May 03, 2018 | 8.772 | 8.868 | 8.695 | 8.839 | 1,076,277 | +0.10(+1.10%) |
May 02, 2018 | 9.011 | 9.040 | 8.733 | 8.743 | 4,299,165 | -0.29(-3.18%) |
May 01, 2018 | 9.136 | 9.146 | 8.963 | 9.031 | 1,539,963 | -0.11(-1.15%) |
Apr 30, 2018 | 9.184 | 9.241 | 9.117 | 9.136 | 295,832 | -0.05(-0.52%) |
Apr 27, 2018 | 9.328 | 9.347 | 9.126 | 9.184 | 312,923 | -0.16(-1.74%) |
Apr 26, 2018 | 9.337 | 9.400 | 9.318 | 9.347 | 355,941 | +0.00(+0.00%) |
Apr 25, 2018 | 9.500 | 9.500 | 9.328 | 9.347 | 431,407 | -0.16(-1.71%) |
Apr 24, 2018 | 9.385 | 9.558 | 9.364 | 9.510 | 1,599,122 | +0.15(+1.64%) |
Apr 23, 2018 | 9.529 | 9.529 | 9.328 | 9.356 | 717,186 | -0.14(-1.51%) |
Apr 20, 2018 | 9.711 | 9.721 | 9.457 | 9.500 | 460,009 | -0.19(-1.98%) |
Apr 19, 2018 | 9.644 | 9.778 | 9.596 | 9.692 | 1,133,379 | +0.06(+0.60%) |
Apr 18, 2018 | 9.615 | 9.658 | 9.596 | 9.634 | 559,731 | +0.04(+0.40%) |
Apr 17, 2018 | 9.615 | 9.634 | 9.529 | 9.596 | 437,376 | -0.01(-0.10%) |
Apr 16, 2018 | 9.481 | 9.625 | 9.443 | 9.606 | 1,539,018 | +0.11(+1.11%) |
Apr 13, 2018 | 9.567 | 9.567 | 9.443 | 9.500 | 3,307,038 | -0.05(-0.50%) |
Apr 12, 2018 | 9.424 | 9.591 | 9.404 | 9.548 | 589,748 | +0.09(+0.91%) |
Apr 11, 2018 | 9.443 | 9.539 | 9.347 | 9.462 | 1,225,758 | +0.01(+0.10%) |
Apr 10, 2018 | 9.625 | 9.673 | 9.428 | 9.452 | 371,319 | -0.07(-0.70%) |
Apr 09, 2018 | 9.529 | 9.615 | 9.443 | 9.519 | 447,987 | +0.06(+0.61%) |
Apr 06, 2018 | 9.529 | 9.625 | 9.395 | 9.462 | 1,001,967 | -0.12(-1.30%) |
Apr 05, 2018 | 9.567 | 9.606 | 9.491 | 9.587 | 2,521,862 | +0.04(+0.40%) |
Apr 04, 2018 | 9.539 | 9.625 | 9.510 | 9.548 | 2,503,413 | -0.05(-0.50%) |
Apr 03, 2018 | 9.673 | 9.711 | 9.567 | 9.596 | 2,620,821 | -0.03(-0.30%) |
Apr 02, 2018 | 9.769 | 9.797 | 9.587 | 9.625 | 1,873,892 | -0.11(-1.08%) |
Mar 29, 2018 | 9.730 | 9.730 | 9.730 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.980 | 9.989 | 9.778 | 9.855 | 953,418 | -0.09(-0.87%) |
Mar 27, 2018 | 9.845 | 10.06 | 9.759 | 9.941 | 1,238,139 | +0.14(+1.47%) |
Mar 26, 2018 | 9.826 | 9.884 | 9.596 | 9.797 | 2,777,637 | +0.03(+0.29%) |
Mar 23, 2018 | 9.893 | 9.941 | 9.749 | 9.769 | 927,083 | -0.15(-1.55%) |
Mar 22, 2018 | 9.970 | 10.07 | 9.893 | 9.922 | 1,062,487 | -0.09(-0.86%) |
Mar 21, 2018 | 9.884 | 10.08 | 9.883 | 10.01 | 824,826 | +0.12(+1.26%) |
Mar 20, 2018 | 9.797 | 10.08 | 9.797 | 9.884 | 2,229,945 | +0.03(+0.29%) |
Mar 19, 2018 | 9.759 | 9.893 | 9.702 | 9.855 | 2,071,996 | +0.04(+0.39%) |
Mar 16, 2018 | 9.797 | 9.922 | 9.567 | 9.817 | 10,328,124 | +0.00(+0.00%) |
Mar 15, 2018 | 10.04 | 10.10 | 9.692 | 9.817 | 4,262,151 | -0.24(-2.38%) |
Mar 14, 2018 | 10.11 | 10.30 | 9.994 | 10.06 | 6,385,383 | +0.01(+0.10%) |
Mar 13, 2018 | 10.09 | 10.30 | 9.836 | 10.05 | 3,026,691 | -0.01(-0.10%) |
Mar 12, 2018 | 10.12 | 10.27 | 10.04 | 10.06 | 2,214,573 | +0.02(+0.19%) |
Mar 09, 2018 | 9.884 | 10.17 | 9.836 | 10.04 | 1,551,071 | +0.23(+2.35%) |
Mar 08, 2018 | 9.759 | 9.884 | 9.721 | 9.807 | 1,162,874 | +0.08(+0.79%) |
Mar 07, 2018 | 9.778 | 9.452 | 9.730 | 1,157,891 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.702 | 9.778 | 9.577 | 9.711 | 1,334,530 | -0.04(-0.39%) |
Mar 05, 2018 | 9.280 | 9.836 | 9.280 | 9.749 | 2,650,980 | +0.40(+4.31%) |
Mar 02, 2018 | 9.385 | 9.577 | 9.261 | 9.347 | 577,718 | +0.01(+0.10%) |
Mar 01, 2018 | 9.328 | 9.385 | 9.251 | 9.337 | 718,031 | +0.10(+1.04%) |
Feb 28, 2018 | 9.261 | 9.347 | 9.174 | 9.241 | 490,066 | +0.01(+0.10%) |
Feb 27, 2018 | 9.289 | 9.356 | 9.203 | 9.232 | 231,044 | -0.10(-1.03%) |
Feb 26, 2018 | 9.347 | 9.436 | 9.289 | 9.328 | 208,627 | -0.01(-0.10%) |
Feb 23, 2018 | 9.232 | 9.366 | 9.222 | 9.337 | 359,189 | +0.12(+1.25%) |
Feb 22, 2018 | 9.222 | 455,116 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.203 | 9.347 | 9.040 | 9.069 | 727,092 | -0.15(-1.66%) |
Feb 20, 2018 | 9.309 | 9.318 | 9.088 | 9.222 | 484,202 | -0.05(-0.52%) |
Feb 16, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.126 | 9.261 | 8.896 | 9.241 | 600,639 | +0.23(+2.55%) |
Feb 14, 2018 | 9.107 | 9.107 | 8.935 | 9.011 | 446,156 | -0.07(-0.74%) |
Feb 13, 2018 | 9.040 | 9.241 | 9.021 | 9.078 | 609,850 | +0.03(+0.32%) |
Feb 12, 2018 | 8.983 | 9.098 | 8.887 | 9.050 | 281,406 | +0.07(+0.75%) |
Feb 09, 2018 | 9.098 | 9.107 | 8.963 | 8.983 | 532,845 | -0.02(-0.21%) |
Feb 08, 2018 | 9.002 | 9.098 | 8.954 | 9.002 | 495,012 | -0.01(-0.11%) |
Feb 07, 2018 | 9.011 | 9.146 | 8.839 | 9.011 | 1,050,922 | +0.32(+3.64%) |
Feb 06, 2018 | 8.494 | 8.762 | 8.494 | 8.695 | 325,675 | +0.00(+0.00%) |
Feb 05, 2018 | 9.002 | 9.059 | 8.551 | 8.695 | 381,987 | -0.38(-4.22%) |
Feb 02, 2018 | 8.944 | 9.126 | 8.820 | 9.078 | 353,391 | +0.15(+1.72%) |
Feb 01, 2018 | 8.513 | 8.973 | 8.503 | 8.925 | 665,615 | +0.34(+3.91%) |
Jan 31, 2018 | 8.829 | 8.896 | 8.292 | 8.590 | 1,075,403 | -0.26(-2.93%) |
Jan 30, 2018 | 9.011 | 9.011 | 8.868 | 8.848 | 516,913 | -0.20(-2.22%) |
Jan 29, 2018 | 9.107 | 9.131 | 9.031 | 9.050 | 410,072 | -0.02(-0.21%) |
Jan 26, 2018 | 9.203 | 9.263 | 8.979 | 9.069 | 202,864 | -0.13(-1.46%) |
Jan 25, 2018 | 9.289 | 9.347 | 9.184 | 9.203 | 155,961 | -0.13(-1.44%) |
Jan 24, 2018 | 9.347 | 9.385 | 9.309 | 9.337 | 549,440 | +0.00(+0.00%) |
Jan 23, 2018 | 9.289 | 9.395 | 9.203 | 9.337 | 890,641 | +0.03(+0.31%) |
Jan 22, 2018 | 9.232 | 9.347 | 9.203 | 9.309 | 239,381 | +0.01(+0.10%) |
Jan 19, 2018 | 9.232 | 9.318 | 9.165 | 9.299 | 378,281 | +0.07(+0.73%) |
Jan 18, 2018 | 9.280 | 9.434 | 9.232 | 9.232 | 165,481 | -0.11(-1.13%) |
Jan 17, 2018 | 9.395 | 9.424 | 9.318 | 9.337 | 560,661 | -0.01(-0.10%) |
Jan 16, 2018 | 9.318 | 9.414 | 9.289 | 9.347 | 268,522 | +0.03(+0.31%) |
Jan 12, 2018 | 9.318 | 9.318 | 9.318 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.587 | 9.587 | 9.462 | 9.500 | 113,735 | -0.07(-0.70%) |
Jan 10, 2018 | 9.500 | 9.615 | 9.404 | 9.567 | 330,841 | +0.06(+0.60%) |
Jan 09, 2018 | 9.539 | 9.558 | 9.443 | 9.510 | 263,525 | +0.00(+0.00%) |
Jan 08, 2018 | 9.634 | 9.634 | 9.452 | 9.510 | 247,784 | -0.06(-0.60%) |
Jan 05, 2018 | 9.587 | 9.663 | 9.395 | 9.567 | 466,913 | -0.06(-0.60%) |
Jan 04, 2018 | 9.577 | 9.634 | 9.519 | 9.625 | 745,355 | +0.02(+0.20%) |
Jan 03, 2018 | 9.567 | 9.615 | 9.443 | 9.606 | 566,847 | +0.00(+0.00%) |
Jan 02, 2018 | 9.625 | 9.663 | 9.519 | 9.606 | 608,253 | -0.05(-0.50%) |
Dec 29, 2017 | 9.654 | 9.654 | 9.654 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.452 | 9.519 | 9.404 | 9.491 | 331,560 | -0.01(-0.10%) |
Dec 27, 2017 | 9.433 | 9.510 | 9.395 | 9.500 | 390,202 | +0.14(+1.54%) |
Dec 26, 2017 | 9.280 | 9.380 | 9.280 | 9.356 | 435,748 | +0.03(+0.31%) |
Dec 22, 2017 | 9.347 | 9.385 | 9.270 | 9.328 | 452,758 | +0.03(+0.31%) |
Dec 21, 2017 | 9.203 | 9.356 | 9.203 | 9.299 | 593,314 | -0.01(-0.10%) |
Dec 20, 2017 | 9.184 | 9.347 | 9.117 | 9.309 | 528,895 | +0.03(+0.31%) |
Dec 19, 2017 | 9.088 | 9.337 | 9.088 | 9.280 | 1,399,075 | +0.08(+0.83%) |
Dec 18, 2017 | 9.165 | 9.309 | 9.155 | 9.203 | 122,399 | +0.07(+0.73%) |
Dec 15, 2017 | 9.117 | 9.155 | 9.107 | 9.136 | 411,537 | +0.05(+0.53%) |
Dec 14, 2017 | 9.078 | 9.126 | 9.021 | 9.088 | 685,198 | +0.03(+0.32%) |
Dec 13, 2017 | 9.031 | 9.107 | 8.992 | 9.059 | 86,598 | +0.00(+0.00%) |
Dec 12, 2017 | 8.983 | 9.069 | 8.935 | 9.059 | 144,779 | +0.02(+0.21%) |
Dec 11, 2017 | 8.954 | 9.059 | 8.944 | 9.040 | 217,068 | +0.03(+0.32%) |
Dec 08, 2017 | 8.935 | 9.126 | 8.935 | 9.011 | 423,888 | +0.12(+1.29%) |
Dec 07, 2017 | 9.136 | 9.155 | 8.810 | 8.896 | 371,321 | -0.18(-2.01%) |
Dec 06, 2017 | 9.146 | 9.146 | 8.839 | 9.078 | 338,233 | -0.08(-0.84%) |
Dec 05, 2017 | 9.395 | 9.395 | 9.155 | 9.155 | 207,260 | -0.19(-2.05%) |
Dec 04, 2017 | 9.663 | 9.663 | 9.347 | 9.347 | 278,825 | -0.26(-2.69%) |