Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.506 | 7.572 | 7.496 | 7.553 | 709,290 | +0.03(+0.38%) |
Jan 30, 2019 | 7.400 | 7.563 | 7.272 | 7.525 | 609,532 | +0.13(+1.81%) |
Jan 29, 2019 | 7.391 | 7.439 | 7.305 | 7.391 | 460,052 | +0.02(+0.26%) |
Jan 28, 2019 | 7.343 | 7.472 | 7.315 | 7.372 | 583,761 | -0.06(-0.77%) |
Jan 25, 2019 | 7.420 | 7.496 | 7.381 | 7.429 | 486,543 | +0.05(+0.65%) |
Jan 24, 2019 | 7.257 | 7.457 | 7.238 | 7.381 | 777,705 | +0.13(+1.84%) |
Jan 23, 2019 | 7.334 | 7.391 | 7.152 | 7.248 | 797,992 | -0.07(-0.91%) |
Jan 22, 2019 | 7.429 | 7.467 | 7.305 | 7.315 | 1,061,479 | -0.13(-1.79%) |
Jan 18, 2019 | 7.477 | 7.544 | 7.429 | 7.448 | 440,150 | -0.03(-0.38%) |
Jan 17, 2019 | 7.353 | 7.496 | 7.334 | 7.477 | 309,459 | +0.11(+1.56%) |
Jan 16, 2019 | 7.238 | 7.458 | 7.162 | 7.362 | 911,640 | +0.16(+2.25%) |
Jan 15, 2019 | 7.190 | 7.286 | 7.114 | 7.200 | 571,156 | +0.02(+0.27%) |
Jan 14, 2019 | 7.162 | 7.257 | 7.133 | 7.181 | 615,239 | -0.05(-0.66%) |
Jan 11, 2019 | 7.181 | 7.267 | 7.147 | 7.229 | 601,214 | -0.02(-0.26%) |
Jan 10, 2019 | 7.076 | 7.257 | 7.019 | 7.248 | 1,395,584 | +0.17(+2.43%) |
Jan 09, 2019 | 6.828 | 7.076 | 6.828 | 7.076 | 1,244,078 | +0.30(+4.37%) |
Jan 08, 2019 | 6.952 | 7.019 | 6.742 | 6.780 | 1,161,365 | -0.12(-1.80%) |
Jan 07, 2019 | 6.723 | 6.942 | 6.627 | 6.904 | 1,392,500 | +0.13(+1.97%) |
Jan 04, 2019 | 6.665 | 6.799 | 6.589 | 6.770 | 2,077,495 | +0.23(+3.50%) |
Jan 03, 2019 | 6.493 | 6.808 | 6.493 | 6.541 | 3,204,224 | +0.03(+0.44%) |
Jan 02, 2019 | 6.331 | 6.589 | 6.274 | 6.512 | 3,338,591 | +0.15(+2.40%) |
Dec 31, 2018 | 6.398 | 6.512 | 6.293 | 6.360 | 1,092,679 | -0.02(-0.30%) |
Dec 28, 2018 | 6.264 | 6.551 | 6.264 | 6.379 | 2,112,472 | +0.11(+1.83%) |
Dec 27, 2018 | 5.834 | 6.274 | 5.834 | 6.264 | 1,198,258 | +0.32(+5.30%) |
Dec 26, 2018 | 5.815 | 5.959 | 5.663 | 5.949 | 2,108,553 | +0.13(+2.30%) |
Dec 24, 2018 | 5.892 | 5.968 | 5.796 | 5.815 | 1,296,994 | -0.14(-2.40%) |
Dec 21, 2018 | 6.150 | 6.169 | 5.925 | 5.959 | 2,628,233 | -0.20(-3.26%) |
Dec 20, 2018 | 6.150 | 6.312 | 6.064 | 6.159 | 1,509,527 | +0.07(+1.10%) |
Dec 19, 2018 | 6.360 | 6.398 | 6.064 | 6.092 | 1,625,366 | -0.24(-3.77%) |
Dec 18, 2018 | 6.274 | 6.436 | 6.274 | 6.331 | 855,775 | +0.08(+1.22%) |
Dec 17, 2018 | 6.283 | 6.455 | 6.255 | 6.255 | 1,096,608 | -0.04(-0.61%) |
Dec 14, 2018 | 6.255 | 6.398 | 6.255 | 6.293 | 1,269,976 | -0.02(-0.30%) |
Dec 13, 2018 | 6.398 | 6.455 | 6.274 | 6.312 | 941,036 | -0.09(-1.34%) |
Dec 12, 2018 | 6.369 | 6.465 | 6.312 | 6.398 | 1,269,268 | +0.13(+2.13%) |
Dec 11, 2018 | 6.551 | 6.570 | 6.255 | 6.264 | 909,623 | -0.19(-2.96%) |
Dec 10, 2018 | 6.598 | 6.627 | 6.255 | 6.455 | 1,304,192 | -0.16(-2.45%) |
Dec 07, 2018 | 6.828 | 6.913 | 6.570 | 6.617 | 963,451 | -0.21(-3.08%) |
Dec 06, 2018 | 7.143 | 7.162 | 6.751 | 6.828 | 1,044,172 | -0.39(-5.42%) |
Dec 04, 2018 | 7.582 | 7.601 | 7.200 | 7.219 | 854,749 | -0.35(-4.67%) |
Dec 03, 2018 | 7.735 | 7.735 | 7.410 | 7.572 | 744,422 | -0.08(-1.00%) |
Nov 30, 2018 | 7.639 | 7.725 | 7.591 | 7.649 | 1,462,352 | +0.00(+0.00%) |
Nov 29, 2018 | 7.811 | 7.868 | 7.639 | 7.649 | 700,903 | -0.21(-2.67%) |
Nov 28, 2018 | 7.782 | 8.021 | 7.735 | 7.859 | 859,122 | +0.13(+1.73%) |
Nov 27, 2018 | 7.763 | 7.873 | 7.696 | 7.725 | 654,864 | -0.04(-0.49%) |
Nov 26, 2018 | 7.506 | 7.821 | 7.486 | 7.763 | 894,847 | +0.32(+4.23%) |
Nov 23, 2018 | 7.439 | 7.572 | 7.381 | 7.448 | 265,263 | -0.01(-0.13%) |
Nov 21, 2018 | 7.458 | 7.458 | 7.458 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.467 | 7.553 | 7.319 | 7.353 | 800,423 | -0.18(-2.41%) |
Nov 19, 2018 | 7.410 | 7.572 | 7.410 | 7.534 | 664,395 | +0.11(+1.41%) |
Nov 16, 2018 | 7.400 | 7.458 | 7.276 | 7.429 | 661,640 | +0.01(+0.13%) |
Nov 15, 2018 | 7.334 | 7.467 | 7.219 | 7.420 | 538,565 | +0.03(+0.39%) |
Nov 14, 2018 | 7.582 | 7.601 | 7.324 | 7.391 | 354,403 | -0.11(-1.53%) |
Nov 13, 2018 | 7.400 | 7.630 | 7.400 | 7.506 | 504,969 | +0.11(+1.55%) |
Nov 12, 2018 | 7.544 | 7.544 | 7.381 | 7.391 | 565,387 | -0.14(-1.90%) |
Nov 09, 2018 | 7.525 | 7.615 | 7.410 | 7.534 | 849,617 | -0.08(-1.00%) |
Nov 08, 2018 | 7.639 | 7.687 | 7.272 | 7.611 | 985,007 | -0.06(-0.75%) |
Nov 07, 2018 | 7.658 | 7.687 | 7.572 | 7.668 | 698,984 | +0.03(+0.38%) |
Nov 06, 2018 | 7.630 | 7.735 | 7.601 | 7.639 | 506,569 | +0.01(+0.13%) |
Nov 05, 2018 | 7.582 | 7.658 | 7.534 | 7.630 | 488,854 | +0.08(+1.01%) |
Nov 02, 2018 | 7.668 | 7.725 | 7.467 | 7.553 | 674,835 | -0.05(-0.63%) |
Nov 01, 2018 | 7.591 | 7.658 | 7.553 | 7.601 | 462,360 | +0.06(+0.76%) |
Oct 31, 2018 | 7.544 | 7.634 | 7.458 | 7.544 | 771,426 | +0.11(+1.41%) |
Oct 30, 2018 | 7.286 | 7.439 | 7.200 | 7.439 | 1,355,146 | +0.19(+2.64%) |
Oct 29, 2018 | 7.534 | 7.654 | 7.200 | 7.248 | 1,301,780 | -0.18(-2.44%) |
Oct 26, 2018 | 7.506 | 7.544 | 7.381 | 7.429 | 1,079,170 | -0.14(-1.89%) |
Oct 25, 2018 | 7.486 | 7.663 | 7.362 | 7.572 | 921,391 | +0.12(+1.67%) |
Oct 24, 2018 | 7.706 | 7.706 | 7.439 | 7.448 | 905,857 | -0.27(-3.47%) |
Oct 23, 2018 | 7.716 | 7.802 | 7.620 | 7.716 | 919,846 | -0.10(-1.22%) |
Oct 22, 2018 | 8.012 | 8.078 | 7.639 | 7.811 | 863,042 | -0.16(-2.04%) |
Oct 19, 2018 | 8.260 | 8.308 | 7.907 | 7.973 | 914,650 | -0.30(-3.58%) |
Oct 18, 2018 | 8.518 | 8.556 | 8.241 | 8.269 | 906,835 | -0.26(-3.02%) |
Oct 17, 2018 | 8.460 | 8.594 | 8.432 | 8.527 | 887,609 | +0.01(+0.11%) |
Oct 16, 2018 | 8.546 | 8.556 | 8.279 | 8.518 | 1,855,672 | -0.06(-0.67%) |
Oct 15, 2018 | 8.394 | 8.585 | 8.374 | 8.575 | 1,360,143 | +0.12(+1.47%) |
Oct 12, 2018 | 8.355 | 8.460 | 8.183 | 8.451 | 1,427,688 | +0.20(+2.43%) |
Oct 11, 2018 | 8.441 | 8.594 | 8.241 | 8.250 | 2,204,021 | -0.23(-2.70%) |
Oct 10, 2018 | 8.556 | 8.661 | 8.365 | 8.480 | 1,743,197 | -0.07(-0.78%) |
Oct 09, 2018 | 8.480 | 8.666 | 8.432 | 8.546 | 1,061,011 | +0.03(+0.34%) |
Oct 08, 2018 | 8.432 | 8.537 | 8.317 | 8.518 | 495,450 | +0.09(+1.02%) |
Oct 05, 2018 | 8.556 | 8.613 | 8.394 | 8.432 | 1,045,030 | -0.09(-1.01%) |
Oct 04, 2018 | 8.441 | 8.594 | 8.432 | 8.518 | 864,909 | +0.02(+0.22%) |
Oct 03, 2018 | 8.518 | 8.613 | 8.451 | 8.499 | 651,503 | +0.01(+0.11%) |
Oct 02, 2018 | 8.508 | 8.585 | 8.441 | 8.489 | 663,725 | -0.02(-0.22%) |
Oct 01, 2018 | 8.575 | 8.632 | 8.441 | 8.508 | 1,065,489 | -0.04(-0.45%) |
Sep 28, 2018 | 8.508 | 8.585 | 8.480 | 8.546 | 1,204,943 | +0.03(+0.34%) |
Sep 27, 2018 | 8.336 | 8.527 | 8.279 | 8.518 | 1,447,313 | +0.20(+2.41%) |
Sep 26, 2018 | 8.422 | 8.422 | 8.260 | 8.317 | 942,040 | -0.08(-0.91%) |
Sep 25, 2018 | 8.451 | 8.451 | 8.336 | 8.394 | 605,892 | -0.03(-0.34%) |
Sep 24, 2018 | 8.537 | 8.537 | 8.365 | 8.422 | 611,314 | -0.14(-1.67%) |
Sep 21, 2018 | 8.670 | 8.728 | 8.565 | 8.565 | 1,891,611 | -0.11(-1.21%) |
Sep 20, 2018 | 8.651 | 8.709 | 8.647 | 8.670 | 574,718 | +0.07(+0.78%) |
Sep 19, 2018 | 8.451 | 8.623 | 8.422 | 8.604 | 1,268,720 | +0.13(+1.58%) |
Sep 18, 2018 | 8.355 | 8.480 | 8.312 | 8.470 | 1,136,114 | +0.17(+2.07%) |
Sep 17, 2018 | 8.403 | 8.556 | 8.236 | 8.298 | 776,532 | +0.00(+0.00%) |
Sep 14, 2018 | 8.308 | 8.384 | 8.250 | 8.298 | 631,584 | -0.01(-0.11%) |
Sep 13, 2018 | 8.451 | 8.480 | 8.298 | 8.308 | 401,172 | -0.12(-1.47%) |
Sep 12, 2018 | 8.441 | 8.441 | 8.317 | 8.432 | 568,478 | -0.04(-0.45%) |
Sep 11, 2018 | 8.327 | 8.480 | 8.308 | 8.470 | 709,409 | +0.12(+1.49%) |
Sep 10, 2018 | 8.327 | 8.422 | 8.250 | 8.346 | 567,393 | +0.06(+0.69%) |
Sep 07, 2018 | 8.575 | 8.604 | 8.279 | 8.289 | 1,046,392 | -0.32(-3.66%) |
Sep 06, 2018 | 8.604 | 8.852 | 8.565 | 8.604 | 2,077,521 | +0.09(+1.01%) |
Sep 05, 2018 | 8.451 | 8.585 | 8.422 | 8.518 | 787,231 | +0.10(+1.13%) |
Sep 04, 2018 | 8.327 | 8.489 | 8.279 | 8.422 | 617,164 | +0.11(+1.26%) |
Aug 31, 2018 | 8.317 | 8.317 | 8.317 | 0 | -0.02(-0.23%) | |
Aug 30, 2018 | 8.374 | 8.422 | 8.317 | 8.336 | 684,118 | -0.03(-0.34%) |
Aug 29, 2018 | 8.451 | 8.480 | 8.327 | 8.365 | 699,795 | -0.03(-0.34%) |
Aug 28, 2018 | 8.499 | 8.546 | 8.374 | 8.394 | 493,671 | -0.11(-1.24%) |
Aug 27, 2018 | 8.556 | 8.651 | 8.470 | 8.499 | 503,736 | -0.02(-0.22%) |
Aug 24, 2018 | 8.508 | 8.556 | 8.384 | 8.518 | 1,001,780 | +0.08(+0.90%) |
Aug 23, 2018 | 8.575 | 8.604 | 8.432 | 8.441 | 891,575 | -0.14(-1.67%) |
Aug 22, 2018 | 8.699 | 8.737 | 8.565 | 8.585 | 848,054 | -0.11(-1.32%) |
Aug 21, 2018 | 8.766 | 8.890 | 8.599 | 8.699 | 973,563 | -0.09(-0.98%) |
Aug 20, 2018 | 8.919 | 8.952 | 8.776 | 8.785 | 360,307 | -0.12(-1.39%) |
Aug 17, 2018 | 8.900 | 8.938 | 8.814 | 8.909 | 479,421 | -0.01(-0.11%) |
Aug 16, 2018 | 8.909 | 8.986 | 8.861 | 8.919 | 516,696 | +0.09(+0.97%) |
Aug 15, 2018 | 8.900 | 8.933 | 8.804 | 8.833 | 880,123 | -0.09(-0.96%) |
Aug 14, 2018 | 8.909 | 8.986 | 8.861 | 8.919 | 675,784 | +0.08(+0.86%) |
Aug 13, 2018 | 8.938 | 9.019 | 8.814 | 8.842 | 756,658 | -0.06(-0.64%) |
Aug 10, 2018 | 8.967 | 8.967 | 8.785 | 8.900 | 594,407 | -0.03(-0.32%) |
Aug 09, 2018 | 9.129 | 9.157 | 8.728 | 8.928 | 1,459,547 | -0.20(-2.20%) |
Aug 08, 2018 | 9.014 | 9.196 | 8.881 | 9.129 | 895,720 | +0.21(+2.36%) |
Aug 07, 2018 | 8.881 | 9.033 | 8.861 | 8.919 | 965,395 | +0.11(+1.19%) |
Aug 06, 2018 | 8.928 | 8.928 | 8.766 | 8.814 | 1,034,219 | -0.12(-1.39%) |
Aug 03, 2018 | 8.546 | 9.033 | 8.546 | 8.938 | 3,376,060 | +0.37(+4.35%) |
Aug 02, 2018 | 8.546 | 8.575 | 8.470 | 8.565 | 481,531 | -0.03(-0.33%) |
Aug 01, 2018 | 8.632 | 8.709 | 8.546 | 8.594 | 635,981 | -0.02(-0.22%) |
Jul 31, 2018 | 8.546 | 8.647 | 8.527 | 8.613 | 755,101 | +0.07(+0.78%) |
Jul 30, 2018 | 8.499 | 8.647 | 8.494 | 8.546 | 823,361 | +0.01(+0.11%) |
Jul 27, 2018 | 8.661 | 8.723 | 8.518 | 8.537 | 704,890 | -0.08(-0.89%) |
Jul 26, 2018 | 8.508 | 8.670 | 8.508 | 8.613 | 995,999 | +0.15(+1.81%) |
Jul 25, 2018 | 8.518 | 8.613 | 8.403 | 8.460 | 499,345 | -0.06(-0.67%) |
Jul 24, 2018 | 8.546 | 8.604 | 8.480 | 8.518 | 668,626 | +0.04(+0.45%) |
Jul 23, 2018 | 8.365 | 8.499 | 8.365 | 8.480 | 396,085 | +0.09(+1.02%) |
Jul 20, 2018 | 8.403 | 8.408 | 8.289 | 8.394 | 554,644 | +0.00(+0.00%) |
Jul 19, 2018 | 8.384 | 8.484 | 8.346 | 8.394 | 896,607 | -0.01(-0.11%) |
Jul 18, 2018 | 8.336 | 8.422 | 8.279 | 8.403 | 715,264 | +0.07(+0.80%) |
Jul 17, 2018 | 8.279 | 8.370 | 8.212 | 8.336 | 741,809 | +0.16(+1.99%) |
Jul 16, 2018 | 8.260 | 8.289 | 8.121 | 8.174 | 876,952 | -0.09(-1.04%) |
Jul 13, 2018 | 8.346 | 8.379 | 8.241 | 8.260 | 796,019 | -0.09(-1.03%) |
Jul 12, 2018 | 8.374 | 8.394 | 8.241 | 8.346 | 1,053,149 | +0.01(+0.11%) |
Jul 11, 2018 | 8.308 | 8.432 | 8.279 | 8.336 | 1,322,668 | +0.02(+0.23%) |
Jul 10, 2018 | 8.394 | 8.422 | 8.255 | 8.317 | 767,747 | -0.07(-0.80%) |
Jul 09, 2018 | 8.336 | 8.480 | 8.336 | 8.384 | 1,175,469 | +0.07(+0.80%) |
Jul 06, 2018 | 8.346 | 8.394 | 8.269 | 8.317 | 904,991 | -0.05(-0.57%) |
Jul 05, 2018 | 8.355 | 8.413 | 8.255 | 8.365 | 804,634 | +0.03(+0.34%) |
Jul 03, 2018 | 8.336 | 8.336 | 8.336 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 7.973 | 8.332 | 7.973 | 8.327 | 1,671,677 | +0.32(+3.93%) |
Jun 29, 2018 | 8.107 | 7.782 | 8.012 | 1,807,701 | +0.18(+2.32%) | |
Jun 28, 2018 | 8.059 | 8.126 | 7.773 | 7.830 | 2,884,905 | -0.24(-2.96%) |
Jun 27, 2018 | 8.164 | 8.188 | 8.002 | 8.069 | 1,280,965 | -0.11(-1.40%) |
Jun 26, 2018 | 8.212 | 8.279 | 8.050 | 8.183 | 1,905,666 | +0.02(+0.23%) |
Jun 25, 2018 | 8.174 | 8.269 | 8.098 | 8.164 | 1,018,531 | -0.05(-0.58%) |
Jun 22, 2018 | 8.222 | 8.260 | 8.098 | 8.212 | 17,491,154 | +0.06(+0.70%) |
Jun 21, 2018 | 8.260 | 8.308 | 8.107 | 8.155 | 1,059,442 | -0.11(-1.39%) |
Jun 20, 2018 | 8.183 | 8.370 | 8.117 | 8.269 | 1,013,699 | +0.08(+0.93%) |
Jun 19, 2018 | 8.050 | 8.250 | 8.012 | 8.193 | 711,601 | +0.10(+1.18%) |
Jun 18, 2018 | 8.136 | 8.155 | 8.050 | 8.098 | 890,634 | -0.07(-0.82%) |
Jun 15, 2018 | 8.327 | 8.098 | 8.164 | 812,928 | -0.16(-1.95%) | |
Jun 14, 2018 | 8.317 | 8.351 | 8.231 | 8.327 | 906,982 | -0.01(-0.11%) |
Jun 13, 2018 | 8.394 | 8.556 | 8.308 | 8.336 | 912,821 | -0.08(-0.91%) |
Jun 12, 2018 | 8.289 | 8.432 | 8.222 | 8.413 | 1,793,140 | +0.13(+1.61%) |
Jun 11, 2018 | 8.260 | 8.346 | 8.212 | 8.279 | 1,221,620 | +0.01(+0.12%) |
Jun 08, 2018 | 8.088 | 8.317 | 8.050 | 8.269 | 1,137,353 | +0.17(+2.12%) |
Jun 07, 2018 | 7.926 | 8.155 | 7.878 | 8.098 | 1,503,285 | +0.13(+1.68%) |
Jun 06, 2018 | 8.012 | 7.964 | 573,199 | +0.03(+0.36%) | ||
Jun 05, 2018 | 8.050 | 8.074 | 7.887 | 7.935 | 564,446 | -0.13(-1.66%) |
Jun 04, 2018 | 7.945 | 8.126 | 7.878 | 8.069 | 1,370,021 | +0.13(+1.68%) |
Jun 01, 2018 | 7.945 | 8.078 | 7.887 | 7.935 | 972,485 | +0.02(+0.24%) |
May 31, 2018 | 8.107 | 8.183 | 7.830 | 7.916 | 2,294,419 | -0.20(-2.47%) |
May 30, 2018 | 8.107 | 8.203 | 8.098 | 8.117 | 980,074 | -0.03(-0.35%) |
May 29, 2018 | 8.250 | 8.250 | 8.050 | 8.145 | 811,679 | -0.15(-1.84%) |
May 25, 2018 | 8.298 | 8.298 | 8.298 | 0 | -0.01(-0.11%) | |
May 24, 2018 | 8.413 | 8.413 | 8.193 | 8.308 | 655,743 | -0.10(-1.14%) |
May 23, 2018 | 8.594 | 8.594 | 8.374 | 8.403 | 514,881 | -0.15(-1.79%) |
May 22, 2018 | 8.651 | 8.651 | 8.489 | 8.556 | 924,313 | -0.05(-0.55%) |
May 21, 2018 | 8.642 | 8.670 | 8.565 | 8.604 | 415,738 | +0.03(+0.33%) |
May 18, 2018 | 8.527 | 8.613 | 8.422 | 8.575 | 956,006 | +0.03(+0.34%) |
May 17, 2018 | 8.546 | 8.613 | 8.508 | 8.546 | 734,820 | -0.01(-0.11%) |
May 16, 2018 | 8.527 | 8.575 | 8.446 | 8.556 | 601,051 | +0.07(+0.79%) |
May 15, 2018 | 8.565 | 8.604 | 8.470 | 8.489 | 555,893 | -0.06(-0.67%) |
May 14, 2018 | 8.737 | 8.785 | 8.546 | 8.546 | 885,974 | -0.20(-2.29%) |
May 11, 2018 | 8.795 | 8.795 | 8.527 | 8.747 | 2,446,121 | +0.01(+0.11%) |
May 10, 2018 | 8.728 | 9.052 | 8.575 | 8.737 | 2,299,030 | +0.17(+2.01%) |
May 09, 2018 | 8.632 | 8.670 | 8.470 | 8.565 | 2,111,282 | -0.05(-0.55%) |
May 08, 2018 | 8.680 | 8.737 | 8.585 | 8.613 | 1,525,830 | -0.02(-0.22%) |
May 07, 2018 | 8.785 | 8.823 | 8.527 | 8.632 | 2,432,949 | -0.20(-2.27%) |
May 04, 2018 | 8.823 | 8.842 | 8.747 | 8.833 | 529,029 | +0.03(+0.33%) |
May 03, 2018 | 8.737 | 8.833 | 8.661 | 8.804 | 1,080,508 | +0.10(+1.10%) |
May 02, 2018 | 8.976 | 9.005 | 8.698 | 8.709 | 4,316,063 | -0.29(-3.18%) |
May 01, 2018 | 9.100 | 9.110 | 8.928 | 8.995 | 1,546,016 | -0.11(-1.15%) |
Apr 30, 2018 | 9.148 | 9.205 | 9.081 | 9.100 | 296,995 | -0.05(-0.52%) |
Apr 27, 2018 | 9.291 | 9.310 | 9.091 | 9.148 | 314,153 | -0.16(-1.74%) |
Apr 26, 2018 | 9.301 | 9.363 | 9.282 | 9.310 | 357,340 | +0.00(+0.00%) |
Apr 25, 2018 | 9.463 | 9.463 | 9.291 | 9.310 | 433,102 | -0.16(-1.71%) |
Apr 24, 2018 | 9.348 | 9.520 | 9.327 | 9.473 | 1,605,408 | +0.15(+1.64%) |
Apr 23, 2018 | 9.492 | 9.492 | 9.291 | 9.320 | 720,005 | -0.14(-1.51%) |
Apr 20, 2018 | 9.673 | 9.683 | 9.420 | 9.463 | 461,818 | -0.19(-1.98%) |
Apr 19, 2018 | 9.606 | 9.740 | 9.559 | 9.654 | 1,137,834 | +0.06(+0.60%) |
Apr 18, 2018 | 9.578 | 9.621 | 9.559 | 9.597 | 561,931 | +0.04(+0.40%) |
Apr 17, 2018 | 9.578 | 9.597 | 9.492 | 9.559 | 439,095 | -0.01(-0.10%) |
Apr 16, 2018 | 9.444 | 9.587 | 9.406 | 9.568 | 1,545,067 | +0.11(+1.11%) |
Apr 13, 2018 | 9.530 | 9.530 | 9.406 | 9.463 | 3,320,036 | -0.05(-0.50%) |
Apr 12, 2018 | 9.387 | 9.554 | 9.368 | 9.511 | 592,066 | +0.09(+0.91%) |
Apr 11, 2018 | 9.406 | 9.501 | 9.310 | 9.425 | 1,230,576 | +0.01(+0.10%) |
Apr 10, 2018 | 9.587 | 9.635 | 9.391 | 9.415 | 372,779 | -0.07(-0.71%) |
Apr 09, 2018 | 9.492 | 9.578 | 9.406 | 9.482 | 449,748 | +0.06(+0.61%) |
Apr 06, 2018 | 9.492 | 9.587 | 9.358 | 9.425 | 1,005,905 | -0.12(-1.30%) |
Apr 05, 2018 | 9.530 | 9.568 | 9.454 | 9.549 | 2,531,774 | +0.04(+0.40%) |
Apr 04, 2018 | 9.501 | 9.587 | 9.473 | 9.511 | 2,513,252 | -0.05(-0.50%) |
Apr 03, 2018 | 9.635 | 9.673 | 9.530 | 9.559 | 2,631,122 | -0.03(-0.30%) |
Apr 02, 2018 | 9.730 | 9.759 | 9.549 | 9.587 | 1,881,257 | -0.11(-1.08%) |
Mar 29, 2018 | 9.692 | 9.692 | 9.692 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.941 | 9.950 | 9.740 | 9.816 | 957,166 | -0.09(-0.87%) |
Mar 27, 2018 | 9.807 | 10.02 | 9.721 | 9.902 | 1,243,005 | +0.14(+1.47%) |
Mar 26, 2018 | 9.788 | 9.845 | 9.559 | 9.759 | 2,788,555 | +0.03(+0.29%) |
Mar 23, 2018 | 9.855 | 9.902 | 9.711 | 9.730 | 930,727 | -0.15(-1.55%) |
Mar 22, 2018 | 9.931 | 10.03 | 9.855 | 9.883 | 1,066,663 | -0.09(-0.86%) |
Mar 21, 2018 | 9.845 | 10.04 | 9.845 | 9.969 | 828,068 | +0.12(+1.26%) |
Mar 20, 2018 | 9.759 | 10.04 | 9.759 | 9.845 | 2,238,710 | +0.03(+0.29%) |
Mar 19, 2018 | 9.721 | 9.855 | 9.664 | 9.816 | 2,080,140 | +0.04(+0.39%) |
Mar 16, 2018 | 9.759 | 9.883 | 9.530 | 9.778 | 10,368,719 | +0.00(+0.00%) |
Mar 15, 2018 | 9.998 | 10.06 | 9.654 | 9.778 | 4,278,903 | -0.24(-2.38%) |
Mar 14, 2018 | 10.07 | 10.26 | 9.955 | 10.02 | 6,410,481 | +0.01(+0.09%) |
Mar 13, 2018 | 10.06 | 10.26 | 9.797 | 10.01 | 3,038,587 | -0.01(-0.09%) |
Mar 12, 2018 | 10.08 | 10.23 | 9.998 | 10.02 | 2,223,278 | +0.02(+0.19%) |
Mar 09, 2018 | 9.845 | 10.13 | 9.797 | 9.998 | 1,557,168 | +0.23(+2.35%) |
Mar 08, 2018 | 9.721 | 9.845 | 9.683 | 9.769 | 1,167,444 | +0.08(+0.79%) |
Mar 07, 2018 | 9.740 | 9.415 | 9.692 | 1,162,442 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.664 | 9.740 | 9.539 | 9.673 | 1,339,776 | -0.04(-0.39%) |
Mar 05, 2018 | 9.243 | 9.797 | 9.243 | 9.711 | 2,661,400 | +0.40(+4.31%) |
Mar 02, 2018 | 9.348 | 9.539 | 9.224 | 9.310 | 579,989 | +0.01(+0.10%) |
Mar 01, 2018 | 9.291 | 9.348 | 9.215 | 9.301 | 720,853 | +0.10(+1.04%) |
Feb 28, 2018 | 9.224 | 9.310 | 9.138 | 9.205 | 491,992 | +0.01(+0.10%) |
Feb 27, 2018 | 9.253 | 9.320 | 9.167 | 9.196 | 231,953 | -0.10(-1.03%) |
Feb 26, 2018 | 9.310 | 9.399 | 9.253 | 9.291 | 209,447 | -0.01(-0.10%) |
Feb 23, 2018 | 9.196 | 9.329 | 9.186 | 9.301 | 360,601 | +0.11(+1.25%) |
Feb 22, 2018 | 9.186 | 456,905 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.167 | 9.310 | 9.005 | 9.033 | 729,950 | -0.15(-1.66%) |
Feb 20, 2018 | 9.272 | 9.282 | 9.052 | 9.186 | 486,105 | -0.05(-0.52%) |
Feb 16, 2018 | 9.234 | 9.234 | 9.234 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.091 | 9.224 | 8.861 | 9.205 | 603,000 | +0.23(+2.55%) |
Feb 14, 2018 | 9.072 | 9.072 | 8.900 | 8.976 | 447,909 | -0.07(-0.74%) |
Feb 13, 2018 | 9.005 | 9.205 | 8.986 | 9.043 | 612,247 | +0.03(+0.32%) |
Feb 12, 2018 | 8.947 | 9.062 | 8.852 | 9.014 | 282,512 | +0.07(+0.75%) |
Feb 09, 2018 | 9.062 | 9.072 | 8.928 | 8.947 | 534,939 | -0.02(-0.21%) |
Feb 08, 2018 | 8.967 | 9.062 | 8.919 | 8.967 | 496,957 | -0.01(-0.11%) |
Feb 07, 2018 | 8.976 | 9.110 | 8.804 | 8.976 | 1,055,052 | +0.32(+3.64%) |
Feb 06, 2018 | 8.460 | 8.728 | 8.460 | 8.661 | 326,955 | +0.00(+0.00%) |
Feb 05, 2018 | 8.967 | 9.024 | 8.518 | 8.661 | 383,489 | -0.38(-4.22%) |
Feb 02, 2018 | 8.909 | 9.091 | 8.785 | 9.043 | 354,780 | +0.15(+1.72%) |