Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.848 | 8.919 | 8.781 | 8.839 | 213,226 | -0.03(-0.30%) |
Apr 29, 2019 | 8.857 | 8.937 | 8.830 | 8.866 | 133,179 | +0.03(+0.30%) |
Apr 26, 2019 | 8.830 | 8.937 | 8.794 | 8.839 | 399,365 | +0.01(+0.10%) |
Apr 25, 2019 | 8.919 | 8.937 | 8.768 | 8.830 | 168,668 | -0.12(-1.30%) |
Apr 24, 2019 | 8.937 | 9.160 | 8.928 | 8.946 | 217,700 | +0.01(+0.10%) |
Apr 23, 2019 | 8.607 | 8.991 | 8.607 | 8.937 | 332,753 | +0.33(+3.83%) |
Apr 22, 2019 | 8.660 | 8.705 | 8.467 | 8.607 | 267,471 | -0.09(-1.03%) |
Apr 18, 2019 | 8.589 | 8.741 | 8.576 | 8.696 | 208,988 | +0.09(+1.04%) |
Apr 17, 2019 | 8.607 | 8.652 | 8.527 | 8.607 | 195,666 | +0.01(+0.10%) |
Apr 16, 2019 | 8.553 | 8.660 | 8.500 | 8.598 | 348,949 | +0.04(+0.42%) |
Apr 15, 2019 | 8.589 | 8.607 | 8.509 | 8.562 | 137,077 | +0.00(+0.00%) |
Apr 12, 2019 | 8.616 | 8.660 | 8.473 | 8.562 | 280,968 | -0.04(-0.52%) |
Apr 11, 2019 | 8.678 | 8.705 | 8.357 | 8.607 | 474,753 | -0.07(-0.82%) |
Apr 10, 2019 | 8.553 | 8.750 | 8.438 | 8.678 | 377,945 | +0.18(+2.10%) |
Apr 09, 2019 | 8.625 | 8.723 | 8.446 | 8.500 | 402,359 | -0.15(-1.75%) |
Apr 08, 2019 | 8.705 | 8.723 | 8.536 | 8.652 | 434,482 | -0.07(-0.82%) |
Apr 05, 2019 | 8.723 | 8.768 | 8.652 | 8.723 | 171,653 | +0.03(+0.31%) |
Apr 04, 2019 | 8.892 | 8.955 | 8.607 | 8.696 | 638,622 | -0.18(-2.01%) |
Apr 03, 2019 | 8.821 | 8.937 | 8.759 | 8.875 | 314,783 | +0.05(+0.61%) |
Apr 02, 2019 | 8.500 | 8.848 | 8.438 | 8.821 | 552,601 | +0.43(+5.10%) |
Apr 01, 2019 | 8.286 | 8.438 | 8.206 | 8.393 | 343,846 | +0.12(+1.51%) |
Mar 29, 2019 | 8.473 | 8.510 | 8.179 | 8.268 | 528,189 | -0.18(-2.11%) |
Mar 28, 2019 | 8.500 | 8.545 | 8.232 | 8.446 | 818,039 | -0.01(-0.11%) |
Mar 27, 2019 | 8.596 | 8.657 | 8.297 | 8.455 | 963,183 | -0.16(-1.83%) |
Mar 26, 2019 | 8.499 | 8.728 | 8.473 | 8.613 | 594,405 | +0.12(+1.45%) |
Mar 25, 2019 | 8.376 | 8.578 | 8.183 | 8.490 | 1,544,822 | +0.04(+0.42%) |
Mar 22, 2019 | 9.026 | 9.109 | 8.385 | 8.455 | 1,710,777 | -0.55(-6.14%) |
Mar 21, 2019 | 9.079 | 9.202 | 8.956 | 9.009 | 1,200,393 | -0.12(-1.35%) |
Mar 20, 2019 | 9.316 | 9.421 | 9.114 | 9.131 | 893,596 | -0.16(-1.70%) |
Mar 19, 2019 | 9.368 | 9.395 | 9.220 | 9.289 | 324,087 | -0.08(-0.84%) |
Mar 18, 2019 | 9.395 | 9.474 | 9.331 | 9.368 | 644,546 | -0.03(-0.28%) |
Mar 15, 2019 | 9.360 | 9.412 | 9.210 | 9.395 | 812,963 | +0.09(+0.94%) |
Mar 14, 2019 | 9.175 | 9.351 | 9.127 | 9.307 | 471,903 | +0.11(+1.24%) |
Mar 13, 2019 | 8.956 | 9.254 | 8.956 | 9.193 | 293,739 | +0.24(+2.65%) |
Mar 12, 2019 | 9.158 | 9.325 | 8.912 | 8.956 | 692,110 | -0.16(-1.73%) |
Mar 11, 2019 | 9.474 | 9.491 | 9.088 | 9.114 | 828,682 | -0.36(-3.80%) |
Mar 08, 2019 | 9.439 | 9.518 | 9.421 | 9.474 | 263,433 | +0.03(+0.28%) |
Mar 07, 2019 | 9.474 | 9.641 | 9.404 | 9.448 | 726,442 | +0.01(+0.09%) |
Mar 06, 2019 | 9.491 | 9.500 | 9.263 | 9.439 | 418,782 | -0.02(-0.19%) |
Mar 05, 2019 | 9.658 | 9.720 | 9.430 | 9.456 | 359,983 | -0.21(-2.18%) |
Mar 04, 2019 | 9.597 | 9.834 | 9.500 | 9.667 | 512,134 | +0.06(+0.64%) |
Mar 01, 2019 | 9.755 | 9.834 | 9.518 | 9.606 | 705,791 | -0.17(-1.71%) |
Feb 28, 2019 | 9.597 | 9.852 | 9.518 | 9.772 | 581,493 | +0.25(+2.58%) |
Feb 27, 2019 | 9.237 | 9.658 | 8.736 | 9.527 | 424,487 | +0.12(+1.31%) |
Feb 26, 2019 | 9.816 | 9.922 | 9.395 | 9.404 | 622,317 | -0.38(-3.86%) |
Feb 25, 2019 | 10.00 | 10.04 | 9.772 | 9.781 | 238,334 | -0.22(-2.20%) |
Feb 22, 2019 | 9.948 | 10.02 | 9.922 | 10.00 | 178,583 | +0.08(+0.80%) |
Feb 21, 2019 | 9.992 | 10.01 | 9.878 | 9.922 | 160,618 | -0.09(-0.88%) |
Feb 20, 2019 | 10.04 | 10.11 | 9.966 | 10.01 | 280,159 | -0.04(-0.44%) |
Feb 19, 2019 | 9.895 | 10.06 | 9.895 | 10.05 | 223,448 | +0.13(+1.33%) |
Feb 15, 2019 | 9.878 | 9.961 | 9.790 | 9.922 | 197,489 | +0.04(+0.44%) |
Feb 14, 2019 | 9.904 | 10.00 | 9.816 | 9.878 | 143,188 | -0.03(-0.27%) |
Feb 13, 2019 | 9.808 | 9.922 | 9.808 | 9.904 | 254,961 | +0.08(+0.80%) |
Feb 12, 2019 | 9.869 | 9.895 | 9.764 | 9.825 | 162,436 | +0.00(+0.00%) |
Feb 11, 2019 | 9.808 | 9.904 | 9.790 | 9.825 | 116,806 | +0.00(+0.00%) |
Feb 08, 2019 | 9.851 | 9.913 | 9.781 | 9.825 | 154,665 | -0.08(-0.80%) |
Feb 07, 2019 | 9.816 | 9.908 | 9.702 | 9.904 | 371,707 | +0.04(+0.36%) |
Feb 06, 2019 | 9.702 | 9.957 | 9.623 | 9.869 | 571,722 | +0.18(+1.81%) |
Feb 05, 2019 | 9.632 | 9.764 | 9.360 | 9.693 | 659,494 | +0.10(+1.01%) |
Feb 04, 2019 | 9.509 | 9.676 | 9.509 | 9.597 | 211,156 | +0.04(+0.37%) |
Feb 01, 2019 | 9.544 | 9.570 | 9.281 | 9.562 | 184,163 | +0.06(+0.65%) |
Jan 31, 2019 | 9.342 | 9.614 | 9.333 | 9.500 | 358,378 | +0.16(+1.69%) |
Jan 30, 2019 | 9.070 | 9.360 | 8.991 | 9.342 | 341,338 | +0.34(+3.80%) |
Jan 29, 2019 | 9.035 | 9.035 | 8.973 | 9.000 | 124,168 | +0.00(+0.00%) |
Jan 28, 2019 | 9.035 | 9.167 | 8.965 | 9.000 | 163,179 | -0.07(-0.77%) |
Jan 25, 2019 | 8.947 | 9.096 | 8.938 | 9.070 | 187,694 | +0.13(+1.47%) |
Jan 24, 2019 | 8.877 | 8.956 | 8.841 | 8.938 | 156,952 | +0.04(+0.49%) |
Jan 23, 2019 | 8.965 | 9.114 | 8.815 | 8.894 | 225,249 | -0.04(-0.49%) |
Jan 22, 2019 | 9.052 | 9.149 | 8.903 | 8.938 | 292,230 | -0.14(-1.55%) |
Jan 18, 2019 | 8.912 | 9.131 | 8.894 | 9.079 | 504,998 | +0.18(+1.97%) |
Jan 17, 2019 | 8.666 | 8.903 | 8.596 | 8.903 | 321,733 | +0.22(+2.53%) |
Jan 16, 2019 | 8.341 | 8.754 | 8.341 | 8.684 | 404,109 | +0.40(+4.88%) |
Jan 15, 2019 | 8.104 | 8.324 | 8.104 | 8.280 | 380,696 | +0.18(+2.17%) |
Jan 14, 2019 | 8.613 | 8.644 | 8.034 | 8.104 | 1,441,971 | -0.52(-6.01%) |
Jan 11, 2019 | 8.719 | 8.745 | 8.561 | 8.622 | 228,012 | -0.10(-1.11%) |
Jan 10, 2019 | 8.605 | 8.754 | 8.552 | 8.719 | 257,059 | +0.11(+1.22%) |
Jan 09, 2019 | 8.552 | 8.649 | 8.420 | 8.613 | 186,170 | +0.11(+1.24%) |
Jan 08, 2019 | 8.447 | 8.596 | 8.306 | 8.508 | 240,014 | +0.12(+1.47%) |
Jan 07, 2019 | 8.192 | 8.552 | 8.139 | 8.385 | 375,202 | +0.21(+2.58%) |
Jan 04, 2019 | 7.911 | 8.192 | 7.832 | 8.174 | 442,357 | +0.38(+4.84%) |
Jan 03, 2019 | 7.586 | 7.885 | 7.481 | 7.797 | 302,719 | +0.20(+2.66%) |
Jan 02, 2019 | 7.586 | 7.612 | 7.331 | 7.595 | 394,844 | -0.07(-0.92%) |
Dec 31, 2018 | 7.498 | 7.674 | 7.261 | 7.665 | 930,386 | +0.20(+2.71%) |
Dec 28, 2018 | 7.384 | 7.494 | 7.235 | 7.463 | 532,332 | +0.15(+2.04%) |
Dec 27, 2018 | 7.314 | 7.340 | 7.055 | 7.314 | 828,351 | -0.08(-1.05%) |
Dec 26, 2018 | 7.366 | 7.452 | 7.003 | 7.392 | 1,987,294 | +0.03(+0.35%) |
Dec 24, 2018 | 7.521 | 7.607 | 7.172 | 7.366 | 1,190,621 | -0.26(-3.39%) |
Dec 21, 2018 | 8.116 | 8.297 | 7.581 | 7.624 | 3,033,539 | -0.43(-5.35%) |
Dec 20, 2018 | 8.159 | 8.375 | 7.987 | 8.056 | 655,837 | -0.16(-1.89%) |
Dec 19, 2018 | 8.271 | 8.435 | 8.133 | 8.211 | 891,254 | -0.03(-0.31%) |
Dec 18, 2018 | 8.004 | 8.297 | 7.909 | 8.237 | 931,099 | +0.25(+3.13%) |
Dec 17, 2018 | 8.590 | 8.590 | 7.905 | 7.987 | 1,585,573 | -0.54(-6.37%) |
Dec 14, 2018 | 8.306 | 8.547 | 8.280 | 8.530 | 683,601 | +0.16(+1.96%) |
Dec 13, 2018 | 8.392 | 8.496 | 8.245 | 8.366 | 498,371 | -0.03(-0.41%) |
Dec 12, 2018 | 8.487 | 8.573 | 8.358 | 8.401 | 768,255 | -0.06(-0.71%) |
Dec 11, 2018 | 8.358 | 8.534 | 8.271 | 8.461 | 603,486 | +0.17(+2.08%) |
Dec 10, 2018 | 8.323 | 8.383 | 8.099 | 8.289 | 686,504 | -0.07(-0.83%) |
Dec 07, 2018 | 8.332 | 8.444 | 8.159 | 8.358 | 657,630 | -0.01(-0.10%) |
Dec 06, 2018 | 7.952 | 8.375 | 7.952 | 8.366 | 733,092 | +0.34(+4.30%) |
Dec 04, 2018 | 7.961 | 8.056 | 7.745 | 8.021 | 1,119,895 | +0.03(+0.43%) |
Dec 03, 2018 | 7.806 | 8.073 | 7.737 | 7.987 | 745,341 | +0.22(+2.77%) |
Nov 30, 2018 | 7.495 | 7.831 | 7.340 | 7.771 | 792,008 | +0.28(+3.68%) |
Nov 29, 2018 | 7.271 | 7.530 | 7.116 | 7.495 | 929,561 | +0.24(+3.33%) |
Nov 28, 2018 | 7.271 | 7.331 | 7.193 | 7.254 | 327,551 | -0.03(-0.36%) |
Nov 27, 2018 | 7.288 | 7.348 | 7.176 | 7.279 | 398,020 | -0.03(-0.47%) |
Nov 26, 2018 | 7.426 | 7.426 | 7.141 | 7.314 | 701,230 | -0.04(-0.59%) |
Nov 23, 2018 | 7.331 | 7.469 | 7.292 | 7.357 | 169,393 | +0.03(+0.35%) |
Nov 21, 2018 | 7.331 | 7.331 | 7.331 | 0 | +0.09(+1.31%) | |
Nov 20, 2018 | 7.323 | 7.348 | 7.029 | 7.236 | 700,639 | -0.14(-1.87%) |
Nov 19, 2018 | 7.435 | 7.538 | 7.279 | 7.374 | 533,243 | +0.03(+0.35%) |
Nov 16, 2018 | 7.202 | 7.357 | 7.116 | 7.348 | 1,051,025 | +0.08(+1.07%) |
Nov 15, 2018 | 7.581 | 7.581 | 7.228 | 7.271 | 758,898 | -0.36(-4.75%) |
Nov 14, 2018 | 7.624 | 7.806 | 7.400 | 7.633 | 2,660,372 | +0.04(+0.57%) |
Nov 13, 2018 | 7.486 | 7.818 | 7.374 | 7.590 | 1,791,536 | +0.29(+4.02%) |
Nov 12, 2018 | 7.021 | 7.323 | 6.891 | 7.297 | 1,697,846 | +0.21(+2.92%) |
Nov 09, 2018 | 7.279 | 7.383 | 7.003 | 7.090 | 1,762,221 | -0.22(-3.07%) |
Nov 08, 2018 | 7.504 | 7.624 | 7.228 | 7.314 | 1,099,011 | -0.26(-3.42%) |
Nov 07, 2018 | 8.073 | 8.073 | 7.262 | 7.573 | 1,367,191 | -0.50(-6.20%) |
Nov 06, 2018 | 7.831 | 8.159 | 7.650 | 8.073 | 894,194 | +0.28(+3.65%) |
Nov 05, 2018 | 7.797 | 7.814 | 7.590 | 7.788 | 725,451 | +0.03(+0.44%) |
Nov 02, 2018 | 8.013 | 8.038 | 7.711 | 7.754 | 908,067 | -0.26(-3.23%) |
Nov 01, 2018 | 7.995 | 8.030 | 7.823 | 8.013 | 496,175 | +0.02(+0.22%) |
Oct 31, 2018 | 8.082 | 8.125 | 7.909 | 7.995 | 533,674 | -0.03(-0.43%) |
Oct 30, 2018 | 8.090 | 8.245 | 7.883 | 8.030 | 6,856,714 | -0.06(-0.75%) |
Oct 29, 2018 | 8.306 | 8.306 | 7.956 | 8.090 | 1,493,698 | -0.14(-1.68%) |
Oct 26, 2018 | 8.642 | 8.651 | 8.090 | 8.228 | 1,063,083 | -0.46(-5.26%) |
Oct 25, 2018 | 8.651 | 8.728 | 8.470 | 8.685 | 611,620 | +0.03(+0.30%) |
Oct 24, 2018 | 8.720 | 8.998 | 8.634 | 8.659 | 779,477 | -0.03(-0.40%) |
Oct 23, 2018 | 8.435 | 8.750 | 8.375 | 8.694 | 880,893 | +0.16(+1.82%) |
Oct 22, 2018 | 8.823 | 9.022 | 8.521 | 8.539 | 1,204,242 | -0.24(-2.75%) |
Oct 19, 2018 | 8.651 | 8.944 | 8.616 | 8.780 | 1,874,570 | +0.14(+1.60%) |
Oct 18, 2018 | 8.642 | 8.703 | 8.444 | 8.642 | 586,703 | -0.07(-0.79%) |
Oct 17, 2018 | 8.754 | 8.823 | 8.634 | 8.711 | 232,344 | -0.09(-0.98%) |
Oct 16, 2018 | 8.608 | 8.918 | 8.530 | 8.797 | 557,091 | +0.22(+2.62%) |
Oct 15, 2018 | 8.427 | 8.668 | 8.375 | 8.573 | 910,554 | +0.16(+1.95%) |
Oct 12, 2018 | 8.176 | 8.565 | 8.073 | 8.409 | 1,934,745 | +0.25(+3.07%) |
Oct 11, 2018 | 8.728 | 8.746 | 8.133 | 8.159 | 1,016,183 | -0.57(-6.52%) |
Oct 10, 2018 | 8.797 | 8.875 | 8.500 | 8.728 | 1,029,467 | -0.22(-2.50%) |
Oct 09, 2018 | 9.030 | 9.091 | 8.918 | 8.953 | 293,130 | -0.08(-0.86%) |
Oct 08, 2018 | 8.849 | 9.073 | 8.849 | 9.030 | 244,648 | +0.17(+1.95%) |
Oct 05, 2018 | 8.944 | 8.970 | 8.797 | 8.858 | 1,286,738 | -0.11(-1.25%) |
Oct 04, 2018 | 9.280 | 9.280 | 8.953 | 8.970 | 2,041,673 | -0.35(-3.79%) |
Oct 03, 2018 | 9.332 | 9.470 | 9.298 | 9.324 | 392,445 | +0.02(+0.19%) |
Oct 02, 2018 | 9.341 | 9.367 | 9.177 | 9.306 | 448,376 | -0.06(-0.64%) |
Oct 01, 2018 | 9.393 | 9.479 | 9.289 | 9.367 | 423,558 | +0.01(+0.09%) |
Sep 28, 2018 | 9.255 | 9.384 | 9.190 | 9.358 | 848,936 | +0.06(+0.65%) |
Sep 27, 2018 | 9.393 | 9.444 | 9.246 | 9.298 | 755,025 | -0.04(-0.46%) |
Sep 26, 2018 | 9.766 | 9.783 | 9.332 | 9.341 | 483,909 | -0.44(-4.52%) |
Sep 25, 2018 | 9.587 | 9.855 | 9.587 | 9.783 | 484,347 | +0.18(+1.86%) |
Sep 24, 2018 | 9.358 | 9.690 | 9.358 | 9.604 | 484,658 | +0.27(+2.92%) |
Sep 21, 2018 | 9.230 | 9.332 | 9.077 | 9.332 | 1,263,065 | +0.10(+1.11%) |
Sep 20, 2018 | 9.545 | 9.570 | 9.188 | 9.230 | 554,541 | -0.26(-2.78%) |
Sep 19, 2018 | 9.298 | 9.502 | 9.137 | 9.494 | 749,301 | +0.20(+2.10%) |
Sep 18, 2018 | 9.451 | 9.494 | 9.273 | 9.298 | 294,995 | -0.17(-1.80%) |
Sep 17, 2018 | 9.639 | 9.685 | 9.451 | 9.468 | 191,683 | -0.18(-1.85%) |
Sep 14, 2018 | 9.741 | 9.800 | 9.639 | 9.647 | 367,458 | -0.15(-1.56%) |
Sep 13, 2018 | 9.562 | 9.872 | 9.477 | 9.800 | 587,148 | +0.26(+2.77%) |
Sep 12, 2018 | 9.417 | 9.707 | 9.358 | 9.536 | 679,066 | +0.09(+0.99%) |
Sep 11, 2018 | 9.358 | 9.630 | 9.188 | 9.443 | 1,057,738 | +0.09(+1.00%) |
Sep 10, 2018 | 9.724 | 9.732 | 9.332 | 9.349 | 325,280 | -0.31(-3.17%) |
Sep 07, 2018 | 9.741 | 9.792 | 9.562 | 9.656 | 255,551 | -0.13(-1.30%) |
Sep 06, 2018 | 9.826 | 9.911 | 9.715 | 9.783 | 318,020 | +0.00(+0.00%) |
Sep 05, 2018 | 10.06 | 10.06 | 9.741 | 9.783 | 366,789 | -0.31(-3.04%) |
Sep 04, 2018 | 10.38 | 10.38 | 10.07 | 10.09 | 354,599 | -0.31(-2.95%) |
Aug 31, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.09(-0.89%) | |
Aug 30, 2018 | 10.69 | 10.69 | 10.46 | 10.49 | 298,450 | -0.22(-2.07%) |
Aug 29, 2018 | 10.74 | 10.74 | 10.60 | 10.71 | 405,492 | -0.05(-0.47%) |
Aug 28, 2018 | 10.84 | 10.92 | 10.63 | 10.76 | 390,455 | -0.09(-0.86%) |
Aug 27, 2018 | 10.94 | 11.08 | 10.85 | 10.86 | 668,195 | -0.09(-0.78%) |
Aug 24, 2018 | 10.75 | 10.98 | 10.65 | 10.94 | 310,564 | +0.16(+1.50%) |
Aug 23, 2018 | 10.86 | 10.96 | 10.74 | 10.78 | 229,293 | -0.04(-0.39%) |
Aug 22, 2018 | 10.82 | 10.88 | 10.73 | 10.82 | 174,532 | -0.02(-0.16%) |
Aug 21, 2018 | 10.86 | 10.94 | 10.74 | 10.84 | 274,789 | -0.06(-0.55%) |
Aug 20, 2018 | 11.05 | 11.05 | 10.86 | 10.90 | 256,116 | -0.15(-1.39%) |
Aug 17, 2018 | 10.92 | 11.12 | 10.87 | 11.05 | 342,420 | +0.15(+1.40%) |
Aug 16, 2018 | 10.57 | 10.95 | 10.51 | 10.90 | 494,847 | +0.31(+2.97%) |
Aug 15, 2018 | 10.72 | 10.83 | 10.58 | 10.58 | 338,630 | -0.13(-1.19%) |
Aug 14, 2018 | 10.44 | 10.71 | 10.43 | 10.71 | 414,766 | +0.27(+2.61%) |
Aug 13, 2018 | 10.63 | 10.74 | 10.41 | 10.44 | 1,006,032 | -0.21(-2.00%) |
Aug 10, 2018 | 10.20 | 10.80 | 10.17 | 10.65 | 891,962 | +0.42(+4.07%) |
Aug 09, 2018 | 8.643 | 10.34 | 8.643 | 10.23 | 1,947,975 | +1.63(+18.99%) |
Aug 08, 2018 | 8.507 | 8.771 | 8.388 | 8.601 | 614,765 | +0.06(+0.70%) |
Aug 07, 2018 | 8.116 | 8.643 | 7.980 | 8.541 | 1,434,345 | +0.42(+5.13%) |
Aug 06, 2018 | 7.980 | 8.158 | 7.946 | 8.124 | 465,480 | +0.13(+1.60%) |
Aug 03, 2018 | 7.912 | 8.022 | 7.895 | 7.997 | 259,783 | +0.06(+0.75%) |
Aug 02, 2018 | 8.090 | 8.107 | 7.912 | 7.937 | 436,678 | -0.15(-1.89%) |
Aug 01, 2018 | 8.158 | 8.184 | 7.963 | 8.090 | 407,323 | -0.13(-1.55%) |
Jul 31, 2018 | 8.056 | 8.303 | 7.997 | 8.218 | 623,134 | +0.23(+2.88%) |
Jul 30, 2018 | 8.252 | 8.275 | 7.954 | 7.988 | 1,246,845 | -0.28(-3.40%) |
Jul 27, 2018 | 8.669 | 8.669 | 8.260 | 8.269 | 653,690 | -0.35(-4.05%) |
Jul 26, 2018 | 8.728 | 8.847 | 8.575 | 8.618 | 559,518 | -0.11(-1.27%) |
Jul 25, 2018 | 8.873 | 8.915 | 8.720 | 8.728 | 416,960 | -0.18(-2.01%) |
Jul 24, 2018 | 9.094 | 9.094 | 8.898 | 8.907 | 388,180 | -0.18(-1.97%) |
Jul 23, 2018 | 9.213 | 9.273 | 9.077 | 9.086 | 335,033 | -0.17(-1.84%) |
Jul 20, 2018 | 9.273 | 9.349 | 9.196 | 9.256 | 224,361 | -0.01(-0.09%) |
Jul 19, 2018 | 8.992 | 9.324 | 8.992 | 9.264 | 258,916 | +0.22(+2.45%) |
Jul 18, 2018 | 8.847 | 9.056 | 8.847 | 9.043 | 300,437 | +0.19(+2.11%) |
Jul 17, 2018 | 8.754 | 8.890 | 8.728 | 8.856 | 334,772 | +0.12(+1.36%) |
Jul 16, 2018 | 8.677 | 8.771 | 8.632 | 8.737 | 234,483 | +0.03(+0.29%) |
Jul 13, 2018 | 8.762 | 8.839 | 8.703 | 8.711 | 198,200 | -0.02(-0.19%) |
Jul 12, 2018 | 8.788 | 8.864 | 8.728 | 8.728 | 338,312 | -0.07(-0.77%) |
Jul 11, 2018 | 8.720 | 8.898 | 8.720 | 8.796 | 197,716 | +0.05(+0.58%) |
Jul 10, 2018 | 8.983 | 9.077 | 8.732 | 8.745 | 348,348 | -0.22(-2.47%) |
Jul 09, 2018 | 9.018 | 9.018 | 8.907 | 8.966 | 196,276 | -0.08(-0.85%) |
Jul 06, 2018 | 9.094 | 9.154 | 8.992 | 9.043 | 179,416 | -0.03(-0.28%) |
Jul 05, 2018 | 9.077 | 9.103 | 8.996 | 9.069 | 257,882 | -0.01(-0.09%) |
Jul 03, 2018 | 9.077 | 9.077 | 9.077 | 0 | +0.16(+1.81%) | |
Jul 02, 2018 | 8.856 | 8.924 | 8.711 | 8.915 | 371,140 | +0.05(+0.58%) |
Jun 29, 2018 | 8.949 | 9.052 | 8.864 | 8.864 | 499,793 | -0.12(-1.33%) |
Jun 28, 2018 | 8.932 | 9.009 | 8.839 | 8.983 | 803,752 | +0.07(+0.76%) |
Jun 27, 2018 | 9.570 | 9.570 | 8.848 | 8.915 | 551,576 | -0.66(-6.92%) |
Jun 26, 2018 | 9.603 | 9.763 | 9.469 | 9.578 | 964,605 | -0.03(-0.26%) |
Jun 25, 2018 | 9.133 | 9.664 | 9.108 | 9.603 | 1,162,571 | +0.47(+5.14%) |
Jun 22, 2018 | 9.117 | 9.217 | 9.024 | 9.133 | 1,558,715 | +0.02(+0.18%) |
Jun 21, 2018 | 9.192 | 9.201 | 9.083 | 9.117 | 277,662 | -0.08(-0.82%) |
Jun 20, 2018 | 8.974 | 9.192 | 8.949 | 9.192 | 374,675 | +0.24(+2.72%) |
Jun 19, 2018 | 8.815 | 8.966 | 8.794 | 8.949 | 339,705 | +0.12(+1.33%) |
Jun 18, 2018 | 8.731 | 8.857 | 8.731 | 8.832 | 300,873 | +0.09(+1.06%) |
Jun 15, 2018 | 8.790 | 8.672 | 8.739 | 530,448 | +0.07(+0.77%) | |
Jun 14, 2018 | 8.672 | 8.731 | 8.655 | 8.672 | 307,463 | +0.01(+0.10%) |
Jun 13, 2018 | 8.899 | 8.924 | 8.664 | 8.664 | 259,060 | -0.22(-2.46%) |
Jun 12, 2018 | 8.999 | 9.050 | 8.873 | 8.882 | 381,418 | -0.08(-0.84%) |
Jun 11, 2018 | 8.924 | 9.012 | 8.875 | 8.957 | 523,160 | +0.03(+0.28%) |
Jun 08, 2018 | 8.966 | 9.075 | 8.890 | 8.932 | 260,410 | -0.07(-0.75%) |
Jun 07, 2018 | 8.915 | 9.041 | 8.915 | 8.999 | 289,805 | +0.12(+1.32%) |
Jun 06, 2018 | 8.764 | 8.882 | 424,426 | +0.08(+0.95%) | ||
Jun 05, 2018 | 8.924 | 9.050 | 8.748 | 8.798 | 542,993 | -0.10(-1.13%) |
Jun 04, 2018 | 8.890 | 8.983 | 8.878 | 8.899 | 270,950 | +0.05(+0.57%) |
Jun 01, 2018 | 8.840 | 8.928 | 8.739 | 8.848 | 405,274 | +0.03(+0.29%) |
May 31, 2018 | 8.899 | 8.915 | 8.815 | 8.823 | 420,068 | -0.04(-0.47%) |
May 30, 2018 | 8.790 | 8.941 | 8.756 | 8.865 | 303,022 | +0.09(+1.05%) |
May 29, 2018 | 8.890 | 8.890 | 8.739 | 8.773 | 269,171 | -0.12(-1.32%) |
May 25, 2018 | 8.890 | 8.890 | 8.890 | 0 | -0.03(-0.38%) | |
May 24, 2018 | 8.949 | 8.974 | 8.848 | 8.924 | 192,969 | -0.04(-0.47%) |
May 23, 2018 | 9.008 | 9.092 | 8.941 | 8.966 | 364,614 | -0.03(-0.37%) |
May 22, 2018 | 9.066 | 9.066 | 8.966 | 8.999 | 287,962 | -0.03(-0.37%) |
May 21, 2018 | 9.041 | 9.075 | 8.959 | 9.033 | 152,158 | -0.01(-0.09%) |
May 18, 2018 | 8.941 | 9.041 | 8.915 | 9.041 | 230,379 | +0.09(+1.03%) |
May 17, 2018 | 8.949 | 9.008 | 8.941 | 8.949 | 235,268 | +0.01(+0.09%) |
May 16, 2018 | 8.966 | 8.983 | 8.924 | 8.941 | 264,229 | +0.00(+0.00%) |
May 15, 2018 | 9.024 | 9.058 | 8.941 | 8.941 | 362,152 | -0.09(-1.02%) |
May 14, 2018 | 9.024 | 9.083 | 8.907 | 9.033 | 268,471 | +0.01(+0.09%) |
May 11, 2018 | 8.983 | 9.050 | 8.932 | 9.024 | 399,773 | +0.03(+0.37%) |
May 10, 2018 | 8.899 | 9.016 | 8.899 | 8.991 | 350,156 | +0.12(+1.32%) |
May 09, 2018 | 8.748 | 8.899 | 8.748 | 8.873 | 466,853 | +0.08(+0.95%) |
May 08, 2018 | 8.546 | 8.907 | 8.421 | 8.790 | 1,217,980 | +0.27(+3.15%) |
May 07, 2018 | 8.521 | 8.563 | 8.454 | 8.521 | 629,352 | +0.03(+0.40%) |
May 04, 2018 | 8.387 | 8.513 | 8.278 | 8.488 | 272,303 | +0.09(+1.10%) |
May 03, 2018 | 8.320 | 8.471 | 8.295 | 8.395 | 710,532 | +0.05(+0.60%) |
May 02, 2018 | 8.295 | 8.387 | 8.244 | 8.345 | 559,369 | +0.05(+0.61%) |