Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.467 | 9.502 | 9.374 | 9.449 | 517,334 | -0.02(-0.19%) |
Nov 29, 2018 | 9.360 | 9.475 | 9.334 | 9.467 | 440,627 | +0.07(+0.75%) |
Nov 28, 2018 | 9.254 | 9.405 | 9.201 | 9.396 | 481,412 | +0.15(+1.63%) |
Nov 27, 2018 | 9.237 | 9.298 | 9.228 | 9.245 | 327,858 | +0.00(+0.00%) |
Nov 26, 2018 | 9.245 | 9.369 | 9.192 | 9.245 | 587,783 | +0.03(+0.29%) |
Nov 23, 2018 | 9.166 | 9.272 | 9.139 | 9.219 | 142,755 | +0.04(+0.39%) |
Nov 21, 2018 | 9.183 | 9.183 | 9.183 | 0 | +0.04(+0.48%) | |
Nov 20, 2018 | 9.237 | 9.316 | 9.113 | 9.139 | 513,482 | -0.13(-1.43%) |
Nov 19, 2018 | 9.334 | 9.378 | 9.232 | 9.272 | 648,444 | -0.06(-0.66%) |
Nov 16, 2018 | 9.254 | 9.343 | 9.183 | 9.334 | 2,352,816 | +0.05(+0.57%) |
Nov 15, 2018 | 9.272 | 9.321 | 9.210 | 9.281 | 770,435 | -0.04(-0.47%) |
Nov 14, 2018 | 9.387 | 9.409 | 9.245 | 9.325 | 598,946 | -0.02(-0.19%) |
Nov 13, 2018 | 9.246 | 9.413 | 9.194 | 9.343 | 802,157 | +0.12(+1.33%) |
Nov 12, 2018 | 9.290 | 9.395 | 9.194 | 9.220 | 872,325 | -0.10(-1.04%) |
Nov 09, 2018 | 9.299 | 9.334 | 9.194 | 9.316 | 773,553 | +0.00(+0.00%) |
Nov 08, 2018 | 9.237 | 9.422 | 9.194 | 9.316 | 857,585 | +0.04(+0.38%) |
Nov 07, 2018 | 9.308 | 9.343 | 9.106 | 9.281 | 784,027 | +0.01(+0.09%) |
Nov 06, 2018 | 9.220 | 9.290 | 9.167 | 9.273 | 790,314 | +0.11(+1.15%) |
Nov 05, 2018 | 9.211 | 9.308 | 9.115 | 9.167 | 828,467 | -0.07(-0.76%) |
Nov 02, 2018 | 9.273 | 9.369 | 9.167 | 9.237 | 684,981 | +0.03(+0.29%) |
Nov 01, 2018 | 9.185 | 9.255 | 8.983 | 9.211 | 608,448 | +0.00(+0.00%) |
Oct 31, 2018 | 9.237 | 9.268 | 9.080 | 9.211 | 760,754 | +0.05(+0.57%) |
Oct 30, 2018 | 9.150 | 9.255 | 9.097 | 9.158 | 643,397 | +0.04(+0.38%) |
Oct 29, 2018 | 9.150 | 9.233 | 9.062 | 9.123 | 342,092 | +0.02(+0.19%) |
Oct 26, 2018 | 9.167 | 9.167 | 8.966 | 9.106 | 424,850 | -0.10(-1.05%) |
Oct 25, 2018 | 9.123 | 9.220 | 9.088 | 9.202 | 680,735 | +0.10(+1.06%) |
Oct 24, 2018 | 9.185 | 9.224 | 9.106 | 9.106 | 480,505 | -0.05(-0.57%) |
Oct 23, 2018 | 9.158 | 9.220 | 9.088 | 9.158 | 572,032 | -0.06(-0.67%) |
Oct 22, 2018 | 9.343 | 9.378 | 9.220 | 9.220 | 653,502 | -0.09(-0.94%) |
Oct 19, 2018 | 9.369 | 9.439 | 9.290 | 9.308 | 432,829 | -0.08(-0.84%) |
Oct 18, 2018 | 9.597 | 9.619 | 9.387 | 9.387 | 478,939 | -0.24(-2.46%) |
Oct 17, 2018 | 9.615 | 9.676 | 9.553 | 9.623 | 473,686 | -0.03(-0.27%) |
Oct 16, 2018 | 9.544 | 9.659 | 9.483 | 9.650 | 951,389 | +0.12(+1.29%) |
Oct 15, 2018 | 9.492 | 9.597 | 9.430 | 9.527 | 702,197 | +0.05(+0.56%) |
Oct 12, 2018 | 9.615 | 9.615 | 9.430 | 9.474 | 895,069 | -0.04(-0.46%) |
Oct 11, 2018 | 9.623 | 9.659 | 9.509 | 9.518 | 877,911 | -0.11(-1.18%) |
Oct 10, 2018 | 9.729 | 9.799 | 9.619 | 9.632 | 686,703 | -0.12(-1.26%) |
Oct 09, 2018 | 9.755 | 9.830 | 9.694 | 9.755 | 595,548 | +0.03(+0.27%) |
Oct 08, 2018 | 9.501 | 9.737 | 9.483 | 9.729 | 525,551 | +0.23(+2.40%) |
Oct 05, 2018 | 9.536 | 9.562 | 9.466 | 9.501 | 725,106 | -0.04(-0.46%) |
Oct 04, 2018 | 9.606 | 9.623 | 9.501 | 9.544 | 592,419 | -0.10(-1.00%) |
Oct 03, 2018 | 9.729 | 9.755 | 9.641 | 9.641 | 559,328 | -0.08(-0.81%) |
Oct 02, 2018 | 9.773 | 9.799 | 9.685 | 9.720 | 488,081 | -0.04(-0.36%) |
Oct 01, 2018 | 9.808 | 9.852 | 9.735 | 9.755 | 644,071 | -0.04(-0.45%) |
Sep 28, 2018 | 9.737 | 9.843 | 9.720 | 9.799 | 710,287 | +0.06(+0.63%) |
Sep 27, 2018 | 9.746 | 9.799 | 9.711 | 9.737 | 509,274 | +0.02(+0.18%) |
Sep 26, 2018 | 9.790 | 9.816 | 9.716 | 9.720 | 534,164 | -0.05(-0.54%) |
Sep 25, 2018 | 9.843 | 9.843 | 9.755 | 9.773 | 541,237 | -0.04(-0.45%) |
Sep 24, 2018 | 9.957 | 9.983 | 9.803 | 9.816 | 734,359 | -0.19(-1.93%) |
Sep 21, 2018 | 9.887 | 10.02 | 9.790 | 10.01 | 3,707,835 | +0.11(+1.06%) |
Sep 20, 2018 | 9.913 | 9.948 | 9.816 | 9.904 | 756,451 | +0.01(+0.09%) |
Sep 19, 2018 | 9.860 | 9.957 | 9.816 | 9.895 | 948,210 | +0.02(+0.18%) |
Sep 18, 2018 | 9.852 | 9.988 | 9.808 | 9.878 | 955,615 | +0.03(+0.27%) |
Sep 17, 2018 | 9.816 | 9.922 | 9.746 | 9.852 | 1,154,150 | +0.06(+0.63%) |
Sep 14, 2018 | 9.773 | 9.860 | 9.720 | 9.790 | 847,762 | +0.01(+0.09%) |
Sep 13, 2018 | 9.755 | 9.895 | 9.729 | 9.781 | 646,353 | +0.08(+0.81%) |
Sep 12, 2018 | 9.746 | 9.746 | 9.606 | 9.702 | 671,502 | -0.02(-0.18%) |
Sep 11, 2018 | 9.694 | 9.794 | 9.641 | 9.720 | 810,127 | +0.01(+0.09%) |
Sep 10, 2018 | 9.694 | 9.781 | 9.650 | 9.711 | 537,135 | +0.05(+0.54%) |
Sep 07, 2018 | 9.667 | 9.720 | 9.623 | 9.659 | 795,098 | -0.04(-0.36%) |
Sep 06, 2018 | 9.729 | 9.737 | 9.650 | 9.694 | 721,139 | +0.01(+0.09%) |
Sep 05, 2018 | 9.667 | 9.746 | 9.615 | 9.685 | 434,763 | -0.01(-0.09%) |
Sep 04, 2018 | 9.852 | 9.905 | 9.659 | 9.694 | 1,153,313 | -0.12(-1.25%) |
Aug 31, 2018 | 9.816 | 9.816 | 9.816 | 0 | -0.12(-1.24%) | |
Aug 30, 2018 | 9.913 | 10.04 | 9.843 | 9.939 | 1,024,790 | +0.02(+0.18%) |
Aug 29, 2018 | 9.746 | 9.948 | 9.737 | 9.922 | 1,393,817 | +0.15(+1.53%) |
Aug 28, 2018 | 9.694 | 9.790 | 9.645 | 9.773 | 938,385 | +0.06(+0.63%) |
Aug 27, 2018 | 9.422 | 9.737 | 9.422 | 9.711 | 2,119,717 | +0.28(+2.98%) |
Aug 24, 2018 | 9.492 | 9.650 | 9.395 | 9.430 | 14,042,058 | -0.09(-0.92%) |
Aug 23, 2018 | 9.615 | 9.948 | 9.518 | 9.518 | 4,098,756 | -0.08(-0.82%) |
Aug 22, 2018 | 9.378 | 9.606 | 9.255 | 9.597 | 4,339,204 | +0.77(+8.75%) |
Aug 21, 2018 | 8.869 | 8.939 | 8.825 | 8.825 | 238,652 | -0.04(-0.40%) |
Aug 20, 2018 | 8.904 | 8.939 | 8.857 | 8.860 | 336,580 | -0.02(-0.20%) |
Aug 17, 2018 | 8.869 | 8.930 | 8.816 | 8.878 | 298,774 | -0.02(-0.20%) |
Aug 16, 2018 | 8.957 | 8.983 | 8.878 | 8.895 | 252,488 | -0.08(-0.88%) |
Aug 15, 2018 | 8.966 | 8.983 | 8.878 | 8.974 | 372,390 | +0.02(+0.20%) |
Aug 14, 2018 | 8.834 | 9.036 | 8.816 | 8.957 | 494,657 | +0.14(+1.59%) |
Aug 13, 2018 | 8.912 | 8.912 | 8.766 | 8.816 | 511,554 | -0.10(-1.17%) |
Aug 10, 2018 | 8.999 | 8.999 | 8.903 | 8.921 | 439,006 | -0.10(-1.06%) |
Aug 09, 2018 | 9.051 | 9.060 | 8.964 | 9.016 | 493,839 | -0.01(-0.10%) |
Aug 08, 2018 | 9.129 | 9.155 | 8.969 | 9.025 | 671,602 | -0.12(-1.33%) |
Aug 07, 2018 | 9.234 | 9.373 | 9.129 | 9.147 | 656,149 | -0.09(-0.94%) |
Aug 06, 2018 | 9.416 | 9.416 | 9.190 | 9.234 | 852,875 | -0.25(-2.66%) |
Aug 03, 2018 | 9.564 | 9.573 | 9.416 | 9.486 | 664,432 | +0.13(+1.39%) |
Aug 02, 2018 | 9.416 | 9.460 | 9.329 | 9.355 | 303,260 | -0.06(-0.65%) |
Aug 01, 2018 | 9.434 | 9.495 | 9.338 | 9.416 | 317,899 | -0.03(-0.37%) |
Jul 31, 2018 | 9.390 | 9.477 | 9.347 | 9.451 | 437,416 | +0.10(+1.12%) |
Jul 30, 2018 | 9.312 | 9.382 | 9.295 | 9.347 | 239,247 | +0.03(+0.37%) |
Jul 27, 2018 | 9.408 | 9.408 | 9.286 | 9.312 | 381,614 | -0.08(-0.83%) |
Jul 26, 2018 | 9.408 | 9.434 | 9.295 | 9.390 | 525,256 | +0.01(+0.09%) |
Jul 25, 2018 | 9.468 | 9.482 | 9.347 | 9.382 | 319,552 | -0.10(-1.10%) |
Jul 24, 2018 | 9.451 | 9.568 | 9.412 | 9.486 | 564,293 | +0.04(+0.46%) |
Jul 23, 2018 | 9.329 | 9.477 | 9.312 | 9.442 | 324,939 | +0.13(+1.40%) |
Jul 20, 2018 | 9.347 | 9.347 | 9.286 | 9.312 | 274,329 | -0.03(-0.28%) |
Jul 19, 2018 | 9.268 | 9.347 | 9.242 | 9.338 | 209,394 | +0.06(+0.66%) |
Jul 18, 2018 | 9.216 | 9.295 | 9.147 | 9.277 | 338,930 | +0.03(+0.38%) |
Jul 17, 2018 | 9.251 | 9.303 | 9.208 | 9.242 | 341,467 | +0.02(+0.19%) |
Jul 16, 2018 | 9.312 | 9.338 | 9.225 | 9.225 | 492,150 | -0.09(-0.93%) |
Jul 13, 2018 | 9.399 | 9.408 | 9.286 | 9.312 | 490,898 | -0.06(-0.65%) |
Jul 12, 2018 | 9.442 | 9.442 | 9.355 | 9.373 | 380,831 | -0.03(-0.37%) |
Jul 11, 2018 | 9.486 | 9.512 | 9.399 | 9.408 | 316,932 | -0.08(-0.82%) |
Jul 10, 2018 | 9.555 | 9.573 | 9.464 | 9.486 | 366,118 | -0.08(-0.82%) |
Jul 09, 2018 | 9.625 | 9.660 | 9.521 | 9.564 | 351,498 | -0.03(-0.27%) |
Jul 06, 2018 | 9.590 | 9.638 | 9.538 | 9.590 | 340,365 | -0.01(-0.09%) |
Jul 05, 2018 | 9.564 | 9.616 | 9.482 | 9.599 | 548,027 | +0.07(+0.73%) |
Jul 03, 2018 | 9.529 | 9.529 | 9.529 | 0 | +0.19(+2.05%) | |
Jul 02, 2018 | 9.382 | 9.434 | 9.260 | 9.338 | 452,921 | -0.04(-0.46%) |
Jun 29, 2018 | 9.312 | 9.503 | 9.295 | 9.382 | 1,024,245 | +0.09(+0.94%) |
Jun 28, 2018 | 9.312 | 9.312 | 9.177 | 9.295 | 763,016 | +0.01(+0.09%) |
Jun 27, 2018 | 9.434 | 9.460 | 9.282 | 9.286 | 889,265 | -0.16(-1.66%) |
Jun 26, 2018 | 9.512 | 9.542 | 9.399 | 9.442 | 515,434 | -0.10(-1.00%) |
Jun 25, 2018 | 9.581 | 9.642 | 9.486 | 9.538 | 758,930 | -0.05(-0.54%) |
Jun 22, 2018 | 9.695 | 9.764 | 9.555 | 9.590 | 1,053,261 | -0.08(-0.81%) |
Jun 21, 2018 | 9.747 | 9.764 | 9.655 | 9.668 | 329,208 | -0.06(-0.63%) |
Jun 20, 2018 | 9.668 | 9.755 | 9.660 | 9.729 | 251,092 | +0.05(+0.54%) |
Jun 19, 2018 | 9.590 | 9.712 | 9.560 | 9.677 | 362,178 | +0.07(+0.72%) |
Jun 18, 2018 | 9.503 | 9.616 | 9.503 | 9.608 | 254,065 | +0.10(+1.10%) |
Jun 15, 2018 | 9.542 | 9.434 | 9.503 | 2,123,940 | +0.07(+0.74%) | |
Jun 14, 2018 | 9.347 | 9.460 | 9.303 | 9.434 | 619,578 | +0.13(+1.40%) |
Jun 13, 2018 | 9.434 | 9.477 | 9.303 | 9.303 | 735,227 | -0.13(-1.38%) |
Jun 12, 2018 | 9.442 | 9.490 | 9.408 | 9.434 | 690,373 | -0.03(-0.28%) |
Jun 11, 2018 | 9.590 | 9.590 | 9.447 | 9.460 | 853,454 | -0.14(-1.45%) |
Jun 08, 2018 | 9.599 | 9.642 | 9.564 | 9.599 | 258,736 | +0.00(+0.00%) |
Jun 07, 2018 | 9.434 | 9.634 | 9.434 | 9.599 | 706,683 | +0.17(+1.84%) |
Jun 06, 2018 | 9.442 | 9.338 | 9.425 | 304,205 | +0.03(+0.28%) | |
Jun 05, 2018 | 9.286 | 9.877 | 9.242 | 9.399 | 1,224,556 | +0.12(+1.31%) |
Jun 04, 2018 | 9.312 | 9.373 | 9.260 | 9.277 | 389,237 | -0.01(-0.09%) |
Jun 01, 2018 | 9.434 | 9.477 | 9.277 | 9.286 | 443,184 | -0.13(-1.39%) |
May 31, 2018 | 9.581 | 9.590 | 9.364 | 9.416 | 743,245 | -0.15(-1.55%) |
May 30, 2018 | 9.425 | 9.616 | 9.390 | 9.564 | 757,373 | +0.17(+1.76%) |
May 29, 2018 | 9.338 | 9.408 | 9.295 | 9.399 | 339,243 | +0.03(+0.37%) |
May 25, 2018 | 9.364 | 9.364 | 9.364 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 9.399 | 9.408 | 9.295 | 9.390 | 395,036 | +0.01(+0.09%) |
May 23, 2018 | 9.373 | 9.416 | 9.364 | 9.382 | 187,632 | +0.01(+0.09%) |
May 22, 2018 | 9.338 | 9.390 | 9.329 | 9.373 | 317,934 | +0.05(+0.56%) |
May 21, 2018 | 9.303 | 9.321 | 9.225 | 9.321 | 261,019 | +0.04(+0.47%) |
May 18, 2018 | 9.338 | 9.338 | 9.242 | 9.277 | 253,541 | -0.02(-0.19%) |
May 17, 2018 | 9.234 | 9.321 | 9.234 | 9.295 | 441,881 | +0.03(+0.38%) |
May 16, 2018 | 9.329 | 9.329 | 9.216 | 9.260 | 570,128 | -0.04(-0.47%) |
May 15, 2018 | 9.390 | 9.442 | 9.295 | 9.303 | 579,111 | -0.10(-1.11%) |
May 14, 2018 | 9.442 | 9.460 | 9.355 | 9.408 | 232,191 | +0.01(+0.09%) |
May 11, 2018 | 9.364 | 9.408 | 9.329 | 9.399 | 342,214 | +0.05(+0.56%) |
May 10, 2018 | 9.303 | 9.399 | 9.303 | 9.347 | 343,809 | +0.05(+0.56%) |
May 09, 2018 | 9.303 | 9.347 | 9.269 | 9.295 | 513,177 | +0.00(+0.00%) |
May 08, 2018 | 9.321 | 9.321 | 9.251 | 9.295 | 590,547 | -0.01(-0.09%) |
May 07, 2018 | 9.121 | 9.355 | 9.086 | 9.303 | 948,999 | +0.22(+2.39%) |
May 04, 2018 | 9.008 | 9.121 | 8.990 | 9.086 | 577,291 | +0.10(+1.06%) |
May 03, 2018 | 8.669 | 9.042 | 8.669 | 8.990 | 491,500 | +0.10(+1.08%) |
May 02, 2018 | 8.842 | 8.929 | 8.816 | 8.895 | 458,665 | +0.02(+0.20%) |
May 01, 2018 | 8.825 | 8.916 | 8.729 | 8.877 | 515,970 | +0.06(+0.69%) |
Apr 30, 2018 | 8.842 | 8.886 | 8.790 | 8.816 | 602,009 | +0.00(+0.00%) |
Apr 27, 2018 | 8.782 | 8.847 | 8.764 | 8.816 | 228,005 | +0.04(+0.50%) |
Apr 26, 2018 | 8.686 | 8.808 | 8.642 | 8.773 | 381,538 | +0.11(+1.31%) |
Apr 25, 2018 | 8.651 | 8.703 | 8.599 | 8.660 | 407,612 | -0.01(-0.10%) |
Apr 24, 2018 | 8.712 | 8.712 | 8.638 | 8.669 | 450,181 | -0.01(-0.10%) |
Apr 23, 2018 | 8.712 | 8.721 | 8.642 | 8.677 | 446,874 | -0.03(-0.30%) |
Apr 20, 2018 | 8.738 | 8.799 | 8.669 | 8.703 | 565,398 | -0.06(-0.69%) |
Apr 19, 2018 | 8.851 | 8.860 | 8.751 | 8.764 | 617,384 | -0.09(-0.98%) |
Apr 18, 2018 | 9.016 | 9.016 | 8.834 | 8.851 | 365,065 | -0.13(-1.45%) |
Apr 17, 2018 | 8.903 | 9.008 | 8.886 | 8.982 | 439,259 | +0.04(+0.49%) |
Apr 16, 2018 | 8.842 | 8.947 | 8.803 | 8.938 | 339,664 | +0.10(+1.18%) |
Apr 13, 2018 | 8.912 | 8.921 | 8.790 | 8.834 | 566,923 | -0.04(-0.49%) |
Apr 12, 2018 | 8.921 | 8.921 | 8.851 | 8.877 | 395,250 | -0.04(-0.49%) |
Apr 11, 2018 | 8.869 | 8.964 | 8.842 | 8.921 | 362,083 | +0.03(+0.29%) |
Apr 10, 2018 | 8.886 | 8.938 | 8.851 | 8.895 | 493,839 | +0.02(+0.20%) |
Apr 09, 2018 | 8.955 | 8.955 | 8.851 | 8.877 | 282,602 | -0.03(-0.29%) |
Apr 06, 2018 | 8.973 | 9.051 | 8.864 | 8.903 | 525,543 | -0.11(-1.25%) |
Apr 05, 2018 | 9.034 | 9.073 | 8.929 | 9.016 | 681,417 | -0.01(-0.10%) |
Apr 04, 2018 | 8.886 | 9.042 | 8.860 | 9.025 | 560,945 | +0.09(+0.97%) |
Apr 03, 2018 | 8.747 | 8.947 | 8.712 | 8.938 | 502,636 | +0.20(+2.29%) |
Apr 02, 2018 | 8.842 | 8.851 | 8.677 | 8.738 | 539,400 | -0.10(-1.18%) |
Mar 29, 2018 | 8.842 | 8.842 | 8.842 | 0 | +0.08(+0.89%) | |
Mar 28, 2018 | 8.703 | 8.790 | 8.686 | 8.764 | 641,362 | +0.03(+0.40%) |
Mar 27, 2018 | 8.790 | 8.816 | 8.695 | 8.729 | 505,334 | -0.05(-0.59%) |
Mar 26, 2018 | 8.773 | 8.834 | 8.695 | 8.782 | 499,175 | +0.08(+0.90%) |
Mar 23, 2018 | 8.755 | 8.825 | 8.703 | 8.703 | 490,714 | -0.06(-0.69%) |
Mar 22, 2018 | 8.599 | 8.860 | 8.599 | 8.764 | 592,628 | +0.13(+1.51%) |
Mar 21, 2018 | 8.651 | 8.703 | 8.608 | 8.634 | 752,688 | -0.05(-0.60%) |
Mar 20, 2018 | 8.825 | 8.877 | 8.625 | 8.686 | 744,732 | -0.17(-1.87%) |
Mar 19, 2018 | 8.825 | 8.855 | 8.729 | 8.851 | 432,640 | +0.03(+0.39%) |
Mar 16, 2018 | 8.782 | 8.851 | 8.708 | 8.816 | 818,526 | +0.03(+0.40%) |
Mar 15, 2018 | 8.886 | 8.886 | 8.755 | 8.782 | 612,924 | -0.08(-0.88%) |
Mar 14, 2018 | 8.825 | 8.869 | 8.799 | 8.860 | 766,717 | +0.04(+0.49%) |
Mar 13, 2018 | 8.860 | 8.890 | 8.799 | 8.816 | 560,691 | +0.00(+0.00%) |
Mar 12, 2018 | 8.782 | 8.882 | 8.782 | 8.816 | 684,633 | +0.03(+0.30%) |
Mar 09, 2018 | 8.764 | 8.799 | 8.712 | 8.790 | 496,341 | +0.05(+0.60%) |
Mar 08, 2018 | 8.747 | 8.782 | 8.712 | 8.738 | 683,117 | -0.02(-0.20%) |
Mar 07, 2018 | 8.708 | 8.755 | 668,978 | +0.03(+0.30%) | ||
Mar 06, 2018 | 8.747 | 8.799 | 8.651 | 8.729 | 795,422 | -0.02(-0.20%) |
Mar 05, 2018 | 8.721 | 8.803 | 8.712 | 8.747 | 525,471 | +0.02(+0.20%) |
Mar 02, 2018 | 8.686 | 8.769 | 8.608 | 8.729 | 817,199 | +0.03(+0.30%) |
Mar 01, 2018 | 8.773 | 8.816 | 8.625 | 8.703 | 686,626 | -0.08(-0.89%) |
Feb 28, 2018 | 8.973 | 8.973 | 8.764 | 8.782 | 1,178,777 | -0.17(-1.85%) |
Feb 27, 2018 | 9.303 | 9.312 | 8.947 | 8.947 | 799,418 | -0.33(-3.56%) |
Feb 26, 2018 | 9.086 | 9.355 | 9.042 | 9.277 | 910,700 | +0.23(+2.60%) |
Feb 23, 2018 | 9.034 | 9.077 | 8.999 | 9.042 | 386,870 | +0.06(+0.68%) |
Feb 22, 2018 | 9.008 | 9.082 | 8.955 | 8.982 | 475,324 | -0.02(-0.19%) |
Feb 21, 2018 | 8.947 | 9.103 | 8.886 | 8.999 | 541,745 | +0.03(+0.39%) |
Feb 20, 2018 | 9.051 | 9.103 | 8.964 | 8.964 | 449,406 | -0.10(-1.06%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.03(+0.39%) | |
Feb 15, 2018 | 9.016 | 9.060 | 8.938 | 9.025 | 491,505 | +0.06(+0.68%) |
Feb 14, 2018 | 8.877 | 9.008 | 8.877 | 8.964 | 724,477 | +0.01(+0.10%) |
Feb 13, 2018 | 8.773 | 8.982 | 8.764 | 8.955 | 806,698 | +0.16(+1.78%) |
Feb 12, 2018 | 8.660 | 8.808 | 8.634 | 8.799 | 867,928 | +0.14(+1.61%) |
Feb 09, 2018 | 8.660 | 8.721 | 8.477 | 8.660 | 1,052,266 | +0.04(+0.50%) |
Feb 08, 2018 | 8.790 | 8.829 | 8.608 | 8.616 | 956,543 | -0.16(-1.78%) |
Feb 07, 2018 | 8.782 | 8.825 | 8.738 | 8.773 | 1,027,342 | -0.01(-0.10%) |
Feb 06, 2018 | 8.642 | 8.912 | 8.634 | 8.782 | 1,109,981 | -0.11(-1.27%) |
Feb 05, 2018 | 8.982 | 9.086 | 8.747 | 8.895 | 840,081 | -0.15(-1.63%) |
Feb 02, 2018 | 9.164 | 9.199 | 9.025 | 9.042 | 654,008 | -0.18(-1.98%) |
Feb 01, 2018 | 9.164 | 9.303 | 9.138 | 9.225 | 1,500,903 | +0.05(+0.57%) |
Jan 31, 2018 | 9.303 | 9.347 | 9.155 | 9.173 | 976,890 | -0.07(-0.75%) |
Jan 30, 2018 | 9.382 | 9.390 | 9.216 | 9.242 | 605,970 | -0.17(-1.76%) |
Jan 29, 2018 | 9.634 | 9.634 | 9.395 | 9.408 | 949,773 | -0.21(-2.17%) |
Jan 26, 2018 | 9.764 | 9.764 | 9.616 | 9.616 | 535,649 | -0.13(-1.34%) |
Jan 25, 2018 | 9.834 | 9.877 | 9.747 | 9.747 | 451,994 | -0.09(-0.88%) |
Jan 24, 2018 | 9.842 | 9.868 | 9.781 | 9.834 | 249,383 | +0.01(+0.09%) |
Jan 23, 2018 | 9.781 | 9.838 | 9.738 | 9.825 | 248,831 | +0.07(+0.71%) |
Jan 22, 2018 | 9.747 | 9.795 | 9.695 | 9.755 | 298,373 | +0.03(+0.27%) |
Jan 19, 2018 | 9.668 | 9.773 | 9.668 | 9.729 | 267,299 | +0.04(+0.45%) |
Jan 18, 2018 | 9.721 | 9.747 | 9.668 | 9.686 | 537,457 | -0.07(-0.71%) |
Jan 17, 2018 | 9.781 | 9.799 | 9.729 | 9.755 | 481,740 | +0.01(+0.09%) |
Jan 16, 2018 | 9.851 | 9.929 | 9.712 | 9.747 | 399,198 | -0.08(-0.80%) |
Jan 12, 2018 | 9.825 | 9.825 | 9.825 | 0 | -0.10(-1.05%) | |
Jan 11, 2018 | 9.712 | 9.981 | 9.712 | 9.929 | 923,552 | +0.21(+2.15%) |
Jan 10, 2018 | 9.721 | 460,707 | +0.01(+0.09%) | |||
Jan 09, 2018 | 9.781 | 9.799 | 9.712 | 9.712 | 559,833 | -0.09(-0.89%) |
Jan 08, 2018 | 9.755 | 9.886 | 9.755 | 9.799 | 444,876 | +0.02(+0.18%) |
Jan 05, 2018 | 9.721 | 9.816 | 9.668 | 9.781 | 500,946 | +0.06(+0.63%) |
Jan 04, 2018 | 9.781 | 9.842 | 9.716 | 9.721 | 620,992 | -0.04(-0.45%) |
Jan 03, 2018 | 9.825 | 9.877 | 9.764 | 9.764 | 372,176 | -0.07(-0.71%) |
Jan 02, 2018 | 9.868 | 9.877 | 9.816 | 9.834 | 438,163 | +0.01(+0.09%) |
Dec 29, 2017 | 9.825 | 9.825 | 9.825 | 0 | -0.06(-0.62%) | |
Dec 28, 2017 | 9.868 | 9.912 | 9.816 | 9.886 | 299,735 | -0.01(-0.09%) |
Dec 27, 2017 | 9.903 | 9.964 | 9.851 | 9.895 | 336,266 | -0.01(-0.09%) |
Dec 26, 2017 | 9.868 | 10.01 | 9.868 | 9.903 | 243,366 | +0.03(+0.26%) |
Dec 22, 2017 | 9.886 | 9.912 | 9.781 | 9.877 | 320,209 | -0.01(-0.09%) |
Dec 21, 2017 | 9.903 | 9.964 | 9.877 | 9.886 | 335,809 | +0.00(+0.00%) |
Dec 20, 2017 | 9.895 | 9.947 | 9.868 | 9.886 | 955,901 | +0.03(+0.26%) |
Dec 19, 2017 | 10.18 | 10.19 | 9.860 | 9.860 | 763,379 | -0.30(-2.99%) |
Dec 18, 2017 | 10.10 | 10.33 | 10.09 | 10.16 | 841,624 | +0.16(+1.56%) |
Dec 15, 2017 | 9.773 | 10.05 | 9.773 | 10.01 | 1,704,685 | +0.24(+2.49%) |
Dec 14, 2017 | 9.868 | 9.868 | 9.712 | 9.764 | 642,537 | -0.09(-0.88%) |
Dec 13, 2017 | 9.816 | 9.921 | 9.808 | 9.851 | 459,964 | +0.01(+0.09%) |
Dec 12, 2017 | 9.851 | 9.929 | 9.834 | 9.842 | 338,142 | +0.03(+0.27%) |
Dec 11, 2017 | 9.834 | 9.886 | 9.799 | 9.816 | 410,329 | -0.03(-0.26%) |
Dec 08, 2017 | 9.799 | 9.877 | 9.764 | 9.842 | 332,335 | +0.00(+0.00%) |
Dec 07, 2017 | 9.781 | 9.886 | 9.747 | 432,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.02 | 10.02 | 9.790 | 9.790 | 701,663 | -0.19(-1.92%) |
Dec 05, 2017 | 9.990 | 10.01 | 9.903 | 9.981 | 504,702 | +0.00(+0.00%) |
Dec 04, 2017 | 10.04 | 10.09 | 9.938 | 9.981 | 375,794 | -0.02(-0.17%) |