Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.169 | 7.254 | 7.118 | 7.254 | 329,576 | +0.08(+1.18%) |
Nov 29, 2018 | 7.059 | 7.228 | 7.051 | 7.169 | 318,189 | +0.08(+1.07%) |
Nov 28, 2018 | 7.068 | 7.152 | 7.000 | 7.093 | 391,930 | +0.03(+0.48%) |
Nov 27, 2018 | 7.068 | 7.135 | 7.051 | 7.059 | 232,376 | -0.02(-0.24%) |
Nov 26, 2018 | 7.051 | 7.127 | 7.009 | 7.076 | 260,494 | +0.08(+1.09%) |
Nov 23, 2018 | 7.059 | 7.110 | 6.971 | 7.000 | 158,097 | -0.08(-1.19%) |
Nov 21, 2018 | 7.085 | 7.085 | 7.085 | 0 | +0.06(+0.84%) | |
Nov 20, 2018 | 7.102 | 7.178 | 6.950 | 7.026 | 616,459 | -0.18(-2.46%) |
Nov 19, 2018 | 7.304 | 7.363 | 7.169 | 7.203 | 452,951 | -0.12(-1.61%) |
Nov 16, 2018 | 7.093 | 7.321 | 7.051 | 7.321 | 815,591 | +0.21(+2.97%) |
Nov 15, 2018 | 7.085 | 7.131 | 6.907 | 7.110 | 611,873 | -0.02(-0.24%) |
Nov 14, 2018 | 7.152 | 7.220 | 7.068 | 7.127 | 371,161 | +0.02(+0.24%) |
Nov 13, 2018 | 7.152 | 7.199 | 7.076 | 7.110 | 387,837 | -0.02(-0.24%) |
Nov 12, 2018 | 7.296 | 7.296 | 7.102 | 7.127 | 429,413 | -0.18(-2.43%) |
Nov 09, 2018 | 7.330 | 7.338 | 7.254 | 7.304 | 377,301 | -0.03(-0.46%) |
Nov 08, 2018 | 7.346 | 7.414 | 7.317 | 7.338 | 284,717 | -0.03(-0.46%) |
Nov 07, 2018 | 7.262 | 7.372 | 7.228 | 7.372 | 273,268 | +0.13(+1.75%) |
Nov 06, 2018 | 7.152 | 7.270 | 7.127 | 7.245 | 232,581 | +0.08(+1.06%) |
Nov 05, 2018 | 7.169 | 7.220 | 7.118 | 7.169 | 436,368 | +0.00(+0.00%) |
Nov 02, 2018 | 7.211 | 7.211 | 7.114 | 7.169 | 313,589 | -0.03(-0.35%) |
Nov 01, 2018 | 7.127 | 7.228 | 7.127 | 7.194 | 487,018 | +0.09(+1.31%) |
Oct 31, 2018 | 7.093 | 7.161 | 7.059 | 7.102 | 580,843 | +0.02(+0.24%) |
Oct 30, 2018 | 7.093 | 7.211 | 6.966 | 7.085 | 467,755 | +0.01(+0.12%) |
Oct 29, 2018 | 7.135 | 7.228 | 7.034 | 7.076 | 407,868 | +0.03(+0.48%) |
Oct 26, 2018 | 7.093 | 7.110 | 6.890 | 7.042 | 647,073 | -0.12(-1.65%) |
Oct 25, 2018 | 6.975 | 7.211 | 6.975 | 7.161 | 839,081 | +0.18(+2.54%) |
Oct 24, 2018 | 6.857 | 7.304 | 6.823 | 6.983 | 853,959 | -0.05(-0.72%) |
Oct 23, 2018 | 7.034 | 7.076 | 6.916 | 7.034 | 441,536 | -0.08(-1.07%) |
Oct 22, 2018 | 7.093 | 7.237 | 7.093 | 7.110 | 562,203 | +0.02(+0.24%) |
Oct 19, 2018 | 7.118 | 7.194 | 7.034 | 7.093 | 740,984 | -0.07(-0.94%) |
Oct 18, 2018 | 7.287 | 7.304 | 7.127 | 7.161 | 357,717 | -0.12(-1.62%) |
Oct 17, 2018 | 7.279 | 7.315 | 7.232 | 7.279 | 310,974 | -0.04(-0.58%) |
Oct 16, 2018 | 7.152 | 7.361 | 7.135 | 7.321 | 393,754 | +0.14(+2.00%) |
Oct 15, 2018 | 7.102 | 7.249 | 7.093 | 7.178 | 574,325 | +0.08(+1.07%) |
Oct 12, 2018 | 7.186 | 7.245 | 7.076 | 7.102 | 536,701 | -0.04(-0.59%) |
Oct 11, 2018 | 7.338 | 7.397 | 7.135 | 7.144 | 637,099 | -0.20(-2.76%) |
Oct 10, 2018 | 7.515 | 7.574 | 7.346 | 7.346 | 372,075 | -0.16(-2.14%) |
Oct 09, 2018 | 7.524 | 7.583 | 7.498 | 7.507 | 348,101 | -0.03(-0.45%) |
Oct 08, 2018 | 7.507 | 7.574 | 7.473 | 7.541 | 241,795 | -0.03(-0.33%) |
Oct 05, 2018 | 7.667 | 7.676 | 7.397 | 7.566 | 662,350 | -0.10(-1.32%) |
Oct 04, 2018 | 7.558 | 7.693 | 7.490 | 7.667 | 1,117,060 | +0.22(+2.95%) |
Oct 03, 2018 | 7.625 | 7.684 | 7.346 | 7.448 | 1,546,492 | -0.18(-2.33%) |
Oct 02, 2018 | 7.710 | 7.769 | 7.617 | 7.625 | 761,064 | -0.14(-1.85%) |
Oct 01, 2018 | 7.895 | 7.928 | 7.642 | 7.769 | 1,010,288 | -0.12(-1.50%) |
Sep 28, 2018 | 8.081 | 8.115 | 7.878 | 7.887 | 816,184 | -0.23(-2.81%) |
Sep 27, 2018 | 8.174 | 8.250 | 8.098 | 8.115 | 793,268 | -0.05(-0.67%) |
Sep 26, 2018 | 8.194 | 8.227 | 8.137 | 8.170 | 717,279 | -0.01(-0.10%) |
Sep 25, 2018 | 8.227 | 8.275 | 8.178 | 8.178 | 412,841 | -0.05(-0.59%) |
Sep 24, 2018 | 8.251 | 8.284 | 8.219 | 8.227 | 598,842 | -0.02(-0.20%) |
Sep 21, 2018 | 8.227 | 8.308 | 8.219 | 8.243 | 606,340 | +0.02(+0.20%) |
Sep 20, 2018 | 8.210 | 8.243 | 8.170 | 8.227 | 410,556 | +0.05(+0.60%) |
Sep 19, 2018 | 8.251 | 8.300 | 8.178 | 8.178 | 468,566 | -0.07(-0.79%) |
Sep 18, 2018 | 8.235 | 8.251 | 8.162 | 8.243 | 466,670 | -0.01(-0.10%) |
Sep 17, 2018 | 8.178 | 8.251 | 8.129 | 8.251 | 355,275 | +0.10(+1.20%) |
Sep 14, 2018 | 8.170 | 8.227 | 8.153 | 8.153 | 394,631 | -0.02(-0.30%) |
Sep 13, 2018 | 8.210 | 8.251 | 8.170 | 8.178 | 253,961 | -0.01(-0.10%) |
Sep 12, 2018 | 8.300 | 8.308 | 8.088 | 8.186 | 665,540 | -0.12(-1.47%) |
Sep 11, 2018 | 8.308 | 8.332 | 8.300 | 8.308 | 328,447 | -0.02(-0.20%) |
Sep 10, 2018 | 8.316 | 8.340 | 8.292 | 8.324 | 248,442 | +0.01(+0.10%) |
Sep 07, 2018 | 8.324 | 8.389 | 8.251 | 8.316 | 311,227 | -0.02(-0.29%) |
Sep 06, 2018 | 8.340 | 8.373 | 8.320 | 8.340 | 302,560 | +0.00(+0.00%) |
Sep 05, 2018 | 8.308 | 8.377 | 8.304 | 8.340 | 631,393 | +0.03(+0.39%) |
Sep 04, 2018 | 8.259 | 8.332 | 8.235 | 8.308 | 438,645 | +0.04(+0.49%) |
Aug 31, 2018 | 8.267 | 8.267 | 8.267 | 0 | -0.02(-0.29%) | |
Aug 30, 2018 | 8.267 | 8.340 | 8.267 | 8.292 | 308,386 | +0.02(+0.20%) |
Aug 29, 2018 | 8.243 | 8.292 | 8.227 | 8.275 | 324,209 | +0.00(+0.00%) |
Aug 28, 2018 | 8.251 | 8.298 | 8.202 | 8.275 | 514,375 | +0.04(+0.49%) |
Aug 27, 2018 | 8.235 | 8.259 | 8.202 | 8.235 | 355,511 | -0.01(-0.10%) |
Aug 24, 2018 | 8.235 | 8.259 | 8.178 | 8.243 | 272,724 | +0.00(+0.00%) |
Aug 23, 2018 | 8.243 | 8.284 | 8.235 | 8.243 | 329,539 | -0.01(-0.10%) |
Aug 22, 2018 | 8.308 | 8.353 | 8.251 | 8.251 | 245,006 | -0.07(-0.88%) |
Aug 21, 2018 | 8.275 | 8.357 | 8.275 | 8.324 | 444,528 | +0.04(+0.49%) |
Aug 20, 2018 | 8.284 | 8.365 | 8.251 | 8.284 | 598,309 | -0.01(-0.10%) |
Aug 17, 2018 | 8.227 | 8.332 | 8.227 | 8.292 | 308,398 | +0.04(+0.49%) |
Aug 16, 2018 | 8.243 | 8.259 | 8.186 | 8.251 | 452,878 | +0.02(+0.30%) |
Aug 15, 2018 | 8.219 | 8.275 | 8.153 | 8.227 | 482,329 | -0.03(-0.39%) |
Aug 14, 2018 | 8.275 | 8.316 | 8.251 | 8.259 | 414,771 | -0.02(-0.20%) |
Aug 13, 2018 | 8.251 | 8.349 | 8.235 | 8.275 | 339,100 | +0.00(+0.00%) |
Aug 10, 2018 | 8.300 | 8.357 | 8.251 | 8.275 | 419,357 | -0.04(-0.49%) |
Aug 09, 2018 | 8.316 | 8.376 | 8.308 | 8.316 | 289,561 | +0.00(+0.00%) |
Aug 08, 2018 | 8.308 | 8.357 | 8.227 | 8.316 | 431,577 | +0.02(+0.20%) |
Aug 07, 2018 | 8.373 | 8.397 | 8.275 | 8.300 | 352,042 | -0.08(-0.97%) |
Aug 06, 2018 | 8.430 | 8.430 | 8.348 | 8.381 | 348,490 | -0.07(-0.77%) |
Aug 03, 2018 | 8.479 | 8.523 | 8.422 | 8.446 | 364,985 | -0.02(-0.19%) |
Aug 02, 2018 | 8.495 | 8.503 | 8.422 | 8.462 | 354,270 | -0.06(-0.67%) |
Aug 01, 2018 | 8.552 | 8.560 | 8.381 | 8.519 | 708,914 | -0.03(-0.38%) |
Jul 31, 2018 | 8.511 | 8.568 | 8.454 | 8.552 | 1,009,036 | +0.08(+0.96%) |
Jul 30, 2018 | 8.454 | 8.519 | 8.446 | 8.471 | 845,152 | +0.02(+0.19%) |
Jul 27, 2018 | 8.446 | 8.471 | 8.389 | 8.454 | 1,033,571 | +0.01(+0.10%) |
Jul 26, 2018 | 8.397 | 8.508 | 8.373 | 8.446 | 561,067 | +0.03(+0.39%) |
Jul 25, 2018 | 8.194 | 8.430 | 8.137 | 8.414 | 1,017,793 | +0.21(+2.58%) |
Jul 24, 2018 | 8.129 | 8.243 | 8.129 | 8.202 | 471,358 | +0.02(+0.30%) |
Jul 23, 2018 | 8.129 | 8.202 | 8.056 | 8.178 | 980,024 | +0.07(+0.90%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.032 | 8.105 | 1,556,451 | -0.27(-3.20%) |
Jul 19, 2018 | 8.316 | 8.429 | 8.316 | 8.373 | 378,417 | +0.03(+0.39%) |
Jul 18, 2018 | 8.251 | 8.365 | 8.251 | 8.340 | 412,974 | +0.06(+0.69%) |
Jul 17, 2018 | 8.259 | 8.332 | 8.259 | 8.284 | 309,431 | +0.02(+0.30%) |
Jul 16, 2018 | 8.300 | 8.349 | 8.251 | 8.259 | 500,196 | -0.04(-0.49%) |
Jul 13, 2018 | 8.324 | 8.373 | 8.296 | 8.300 | 299,489 | -0.04(-0.49%) |
Jul 12, 2018 | 8.430 | 8.454 | 8.284 | 8.340 | 741,325 | -0.07(-0.87%) |
Jul 11, 2018 | 8.405 | 8.475 | 8.373 | 8.414 | 1,001,774 | -0.02(-0.19%) |
Jul 10, 2018 | 8.430 | 8.462 | 8.397 | 8.430 | 427,116 | +0.00(+0.00%) |
Jul 09, 2018 | 8.536 | 8.536 | 8.414 | 8.430 | 576,189 | -0.07(-0.86%) |
Jul 06, 2018 | 8.430 | 8.576 | 8.430 | 8.503 | 762,348 | +0.07(+0.87%) |
Jul 05, 2018 | 8.454 | 8.495 | 8.389 | 8.430 | 585,970 | +0.00(+0.00%) |
Jul 03, 2018 | 8.430 | 8.430 | 8.430 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 8.340 | 8.454 | 8.292 | 8.446 | 896,076 | +0.07(+0.78%) |
Jun 29, 2018 | 8.476 | 8.365 | 8.381 | 661,312 | -0.09(-1.06%) | |
Jun 28, 2018 | 8.373 | 8.499 | 8.300 | 8.471 | 1,257,148 | +0.11(+1.31%) |
Jun 27, 2018 | 8.588 | 8.596 | 8.325 | 8.361 | 1,061,440 | -0.23(-2.65%) |
Jun 26, 2018 | 8.627 | 8.627 | 8.471 | 8.588 | 815,854 | +0.04(+0.46%) |
Jun 25, 2018 | 8.580 | 8.604 | 8.463 | 8.549 | 936,743 | -0.03(-0.37%) |
Jun 22, 2018 | 8.612 | 8.612 | 8.447 | 8.580 | 1,496,157 | -0.01(-0.09%) |
Jun 21, 2018 | 8.533 | 8.604 | 8.482 | 8.588 | 768,619 | +0.05(+0.64%) |
Jun 20, 2018 | 8.424 | 8.553 | 8.329 | 8.533 | 838,312 | +0.13(+1.59%) |
Jun 19, 2018 | 8.424 | 8.345 | 8.400 | 1,180,840 | +0.05(+0.66%) | |
Jun 18, 2018 | 8.447 | 8.533 | 8.337 | 8.345 | 1,968,331 | -0.20(-2.39%) |
Jun 15, 2018 | 8.753 | 8.878 | 8.549 | 2,991,079 | -0.33(-3.71%) | |
Jun 14, 2018 | 8.863 | 8.980 | 8.839 | 8.878 | 889,394 | +0.03(+0.35%) |
Jun 13, 2018 | 8.784 | 8.863 | 8.737 | 8.847 | 914,194 | +0.09(+0.98%) |
Jun 12, 2018 | 8.761 | 8.831 | 8.729 | 8.761 | 700,900 | +0.01(+0.09%) |
Jun 11, 2018 | 8.808 | 8.808 | 8.651 | 8.753 | 1,300,630 | -0.05(-0.62%) |
Jun 08, 2018 | 8.996 | 9.043 | 8.800 | 8.808 | 1,200,777 | -0.21(-2.35%) |
Jun 07, 2018 | 9.027 | 9.145 | 9.004 | 9.020 | 888,027 | -0.01(-0.09%) |
Jun 06, 2018 | 9.047 | 8.910 | 9.027 | 733,522 | +0.01(+0.09%) | |
Jun 05, 2018 | 9.216 | 9.216 | 8.988 | 9.020 | 823,504 | -0.21(-2.29%) |
Jun 04, 2018 | 9.059 | 9.247 | 9.059 | 9.231 | 1,197,077 | +0.17(+1.90%) |
Jun 01, 2018 | 9.020 | 9.059 | 8.949 | 9.059 | 541,138 | +0.09(+0.96%) |
May 31, 2018 | 9.035 | 9.051 | 8.949 | 8.973 | 623,194 | -0.05(-0.61%) |
May 30, 2018 | 8.878 | 9.043 | 8.851 | 9.027 | 766,982 | +0.19(+2.13%) |
May 29, 2018 | 8.792 | 8.902 | 8.769 | 8.839 | 621,089 | +0.02(+0.18%) |
May 25, 2018 | 8.824 | 8.824 | 8.824 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 8.863 | 8.894 | 8.800 | 8.831 | 444,297 | -0.03(-0.35%) |
May 23, 2018 | 8.831 | 8.882 | 8.792 | 8.863 | 365,447 | +0.02(+0.18%) |
May 22, 2018 | 8.824 | 8.894 | 8.800 | 8.847 | 559,933 | +0.02(+0.18%) |
May 21, 2018 | 8.722 | 8.831 | 8.667 | 8.831 | 671,793 | +0.13(+1.44%) |
May 18, 2018 | 8.604 | 8.714 | 8.537 | 8.706 | 740,688 | +0.13(+1.46%) |
May 17, 2018 | 8.588 | 8.659 | 8.545 | 8.580 | 696,058 | +0.00(+0.00%) |
May 16, 2018 | 8.580 | 8.651 | 8.565 | 8.580 | 627,995 | -0.02(-0.27%) |
May 15, 2018 | 8.565 | 8.651 | 8.557 | 8.604 | 619,620 | +0.02(+0.27%) |
May 14, 2018 | 8.612 | 8.635 | 8.549 | 8.580 | 505,953 | -0.01(-0.09%) |
May 11, 2018 | 8.612 | 8.671 | 8.580 | 8.588 | 636,804 | -0.03(-0.36%) |
May 10, 2018 | 8.557 | 8.682 | 8.557 | 8.620 | 1,026,010 | +0.07(+0.83%) |
May 09, 2018 | 8.690 | 8.706 | 8.549 | 8.549 | 1,136,766 | -0.15(-1.71%) |
May 08, 2018 | 8.824 | 8.886 | 8.675 | 8.698 | 1,049,834 | -0.14(-1.60%) |
May 07, 2018 | 8.808 | 8.969 | 8.796 | 8.839 | 996,873 | +0.00(+0.00%) |
May 04, 2018 | 8.682 | 8.871 | 8.682 | 8.839 | 1,141,829 | +0.03(+0.36%) |
May 03, 2018 | 8.839 | 8.886 | 8.627 | 8.808 | 1,320,267 | -0.04(-0.44%) |
May 02, 2018 | 8.878 | 8.931 | 8.792 | 8.847 | 580,074 | -0.02(-0.27%) |
May 01, 2018 | 8.965 | 8.980 | 8.753 | 8.871 | 679,086 | -0.10(-1.14%) |
Apr 30, 2018 | 9.020 | 9.035 | 8.965 | 8.973 | 742,285 | -0.03(-0.35%) |
Apr 27, 2018 | 8.894 | 9.043 | 8.894 | 9.004 | 768,827 | +0.11(+1.23%) |
Apr 26, 2018 | 8.745 | 8.933 | 8.729 | 8.894 | 779,227 | +0.15(+1.70%) |
Apr 25, 2018 | 8.745 | 8.757 | 8.686 | 8.745 | 437,496 | -0.01(-0.09%) |
Apr 24, 2018 | 8.722 | 8.773 | 8.663 | 8.753 | 572,742 | +0.02(+0.27%) |
Apr 23, 2018 | 8.753 | 8.846 | 8.682 | 8.729 | 551,972 | -0.02(-0.27%) |
Apr 20, 2018 | 8.769 | 8.808 | 8.729 | 8.753 | 634,280 | -0.02(-0.18%) |
Apr 19, 2018 | 8.839 | 8.855 | 8.737 | 8.769 | 365,508 | -0.07(-0.80%) |
Apr 18, 2018 | 8.847 | 8.925 | 8.816 | 8.839 | 368,991 | -0.01(-0.09%) |
Apr 17, 2018 | 8.784 | 8.871 | 8.769 | 8.847 | 432,525 | +0.08(+0.89%) |
Apr 16, 2018 | 8.761 | 8.784 | 8.714 | 8.769 | 393,326 | +0.02(+0.27%) |
Apr 13, 2018 | 8.831 | 8.831 | 8.737 | 8.745 | 659,557 | -0.05(-0.54%) |
Apr 12, 2018 | 8.902 | 8.914 | 8.737 | 8.792 | 615,616 | -0.07(-0.80%) |
Apr 11, 2018 | 8.824 | 8.898 | 8.788 | 8.863 | 701,407 | +0.01(+0.09%) |
Apr 10, 2018 | 8.902 | 8.946 | 8.847 | 8.855 | 703,737 | -0.01(-0.09%) |
Apr 09, 2018 | 8.941 | 8.965 | 8.863 | 8.863 | 533,779 | -0.04(-0.44%) |
Apr 06, 2018 | 8.855 | 9.020 | 8.855 | 8.902 | 820,990 | +0.02(+0.18%) |
Apr 05, 2018 | 8.808 | 8.886 | 8.788 | 8.886 | 516,049 | +0.09(+1.07%) |
Apr 04, 2018 | 8.588 | 8.831 | 8.580 | 8.792 | 594,796 | +0.07(+0.81%) |
Apr 03, 2018 | 8.643 | 8.725 | 8.557 | 8.722 | 457,372 | +0.15(+1.74%) |
Apr 02, 2018 | 8.659 | 8.725 | 8.482 | 8.573 | 742,659 | -0.09(-1.00%) |
Mar 29, 2018 | 8.659 | 8.659 | 8.659 | 0 | +0.06(+0.73%) | |
Mar 28, 2018 | 8.769 | 8.776 | 8.525 | 8.596 | 1,456,888 | -0.17(-1.97%) |
Mar 27, 2018 | 8.716 | 8.817 | 8.642 | 8.769 | 1,262,912 | +0.05(+0.60%) |
Mar 26, 2018 | 8.686 | 8.731 | 8.582 | 8.716 | 1,017,431 | +0.12(+1.39%) |
Mar 23, 2018 | 8.694 | 8.739 | 8.597 | 8.597 | 625,628 | -0.07(-0.86%) |
Mar 22, 2018 | 8.649 | 8.788 | 8.634 | 8.671 | 848,828 | -0.01(-0.09%) |
Mar 21, 2018 | 8.649 | 8.724 | 8.604 | 8.679 | 493,342 | +0.02(+0.26%) |
Mar 20, 2018 | 8.784 | 8.791 | 8.634 | 8.656 | 627,373 | -0.08(-0.94%) |
Mar 19, 2018 | 8.813 | 8.881 | 8.619 | 8.739 | 910,850 | -0.07(-0.76%) |
Mar 16, 2018 | 8.731 | 8.895 | 8.686 | 8.806 | 943,861 | +0.14(+1.64%) |
Mar 15, 2018 | 8.873 | 8.873 | 8.649 | 8.664 | 670,433 | -0.16(-1.86%) |
Mar 14, 2018 | 8.828 | 8.899 | 8.828 | 8.828 | 543,786 | +0.00(+0.00%) |
Mar 13, 2018 | 8.761 | 8.911 | 8.761 | 8.828 | 472,709 | +0.08(+0.94%) |
Mar 12, 2018 | 8.671 | 8.843 | 8.668 | 8.746 | 580,119 | +0.07(+0.78%) |
Mar 09, 2018 | 8.739 | 8.806 | 8.612 | 8.679 | 786,594 | -0.01(-0.17%) |
Mar 08, 2018 | 8.649 | 8.709 | 8.589 | 8.694 | 543,346 | +0.08(+0.95%) |
Mar 07, 2018 | 8.634 | 8.612 | 708,843 | +0.14(+1.68%) | ||
Mar 06, 2018 | 8.417 | 8.477 | 8.283 | 8.470 | 723,159 | +0.07(+0.80%) |
Mar 05, 2018 | 8.223 | 8.425 | 8.223 | 8.402 | 708,646 | +0.13(+1.63%) |
Mar 02, 2018 | 8.073 | 8.279 | 8.006 | 8.268 | 569,618 | +0.15(+1.84%) |
Mar 01, 2018 | 8.073 | 8.163 | 8.021 | 8.118 | 621,168 | +0.03(+0.37%) |
Feb 28, 2018 | 8.208 | 8.260 | 8.073 | 8.088 | 724,865 | -0.12(-1.46%) |
Feb 27, 2018 | 8.507 | 8.537 | 8.200 | 8.208 | 675,063 | -0.30(-3.51%) |
Feb 26, 2018 | 8.485 | 8.529 | 8.458 | 8.507 | 394,036 | +0.04(+0.53%) |
Feb 23, 2018 | 8.402 | 8.485 | 8.402 | 8.462 | 470,274 | +0.08(+0.98%) |
Feb 22, 2018 | 8.365 | 8.380 | 448,460 | -0.05(-0.62%) | ||
Feb 21, 2018 | 8.417 | 8.552 | 8.387 | 8.432 | 725,207 | +0.04(+0.45%) |
Feb 20, 2018 | 8.522 | 8.574 | 8.335 | 8.395 | 934,470 | -0.14(-1.66%) |
Feb 16, 2018 | 8.537 | 8.537 | 8.537 | 0 | +0.10(+1.15%) | |
Feb 15, 2018 | 8.223 | 8.485 | 8.133 | 8.440 | 1,078,115 | +0.27(+3.29%) |
Feb 14, 2018 | 8.148 | 8.179 | 8.088 | 8.171 | 913,277 | +0.03(+0.37%) |
Feb 13, 2018 | 7.969 | 8.193 | 7.939 | 8.141 | 833,135 | +0.16(+1.97%) |
Feb 12, 2018 | 7.879 | 8.021 | 7.797 | 7.984 | 992,914 | +0.09(+1.14%) |
Feb 09, 2018 | 8.163 | 8.163 | 7.782 | 7.894 | 1,624,176 | -0.18(-2.22%) |
Feb 08, 2018 | 8.029 | 8.223 | 7.963 | 8.073 | 1,307,806 | +0.05(+0.65%) |
Feb 07, 2018 | 8.186 | 8.193 | 7.954 | 8.021 | 1,447,895 | +0.40(+5.20%) |
Feb 06, 2018 | 7.401 | 7.692 | 7.401 | 7.625 | 1,018,797 | -0.01(-0.10%) |
Feb 05, 2018 | 7.625 | 7.659 | 7.416 | 7.632 | 1,413,477 | -0.16(-2.11%) |
Feb 02, 2018 | 7.872 | 7.924 | 7.707 | 7.797 | 1,049,595 | -0.13(-1.70%) |
Feb 01, 2018 | 7.849 | 8.047 | 7.848 | 7.931 | 653,725 | +0.08(+1.05%) |
Jan 31, 2018 | 8.088 | 8.148 | 7.767 | 7.849 | 1,280,273 | -0.20(-2.51%) |
Jan 30, 2018 | 8.073 | 8.103 | 8.021 | 8.051 | 566,108 | -0.05(-0.65%) |
Jan 29, 2018 | 8.350 | 8.350 | 8.036 | 8.103 | 1,019,660 | -0.25(-2.95%) |
Jan 26, 2018 | 8.470 | 8.492 | 8.313 | 8.350 | 774,073 | -0.13(-1.50%) |
Jan 25, 2018 | 8.671 | 8.686 | 8.440 | 8.477 | 1,124,510 | -0.22(-2.58%) |
Jan 24, 2018 | 8.769 | 8.784 | 8.679 | 8.701 | 519,907 | -0.01(-0.17%) |
Jan 23, 2018 | 8.746 | 8.791 | 8.701 | 8.716 | 616,066 | -0.05(-0.60%) |
Jan 22, 2018 | 8.784 | 8.806 | 8.739 | 8.769 | 466,811 | -0.03(-0.34%) |
Jan 19, 2018 | 8.776 | 8.799 | 8.701 | 8.799 | 445,736 | +0.04(+0.43%) |
Jan 18, 2018 | 8.828 | 8.836 | 8.679 | 8.761 | 600,335 | -0.10(-1.18%) |
Jan 17, 2018 | 8.851 | 8.888 | 8.769 | 8.866 | 489,138 | +0.01(+0.17%) |
Jan 16, 2018 | 8.926 | 8.962 | 8.806 | 8.851 | 613,653 | -0.05(-0.59%) |
Jan 12, 2018 | 8.903 | 8.903 | 8.903 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.709 | 8.836 | 8.701 | 8.821 | 759,685 | +0.10(+1.11%) |
Jan 10, 2018 | 8.724 | 655,872 | -0.10(-1.10%) | |||
Jan 09, 2018 | 8.866 | 8.881 | 8.799 | 8.821 | 465,500 | +0.00(+0.00%) |
Jan 08, 2018 | 8.776 | 8.851 | 8.716 | 8.821 | 747,114 | +0.04(+0.43%) |
Jan 05, 2018 | 8.784 | 8.791 | 8.694 | 8.784 | 485,457 | +0.01(+0.17%) |
Jan 04, 2018 | 8.746 | 8.828 | 8.746 | 8.769 | 450,788 | +0.04(+0.51%) |
Jan 03, 2018 | 8.821 | 8.881 | 8.709 | 8.724 | 684,309 | -0.08(-0.93%) |
Jan 02, 2018 | 8.821 | 8.843 | 8.754 | 8.806 | 648,782 | +0.00(+0.00%) |
Dec 29, 2017 | 8.806 | 8.806 | 8.806 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.851 | 8.958 | 8.799 | 8.881 | 1,088,630 | -0.04(-0.50%) |
Dec 27, 2017 | 8.968 | 8.968 | 8.804 | 8.926 | 1,182,779 | -0.02(-0.24%) |
Dec 26, 2017 | 8.933 | 8.983 | 8.911 | 8.947 | 695,028 | +0.03(+0.32%) |
Dec 22, 2017 | 8.954 | 8.954 | 8.890 | 8.918 | 387,993 | -0.01(-0.16%) |
Dec 21, 2017 | 8.868 | 8.976 | 8.840 | 8.933 | 499,665 | +0.08(+0.89%) |
Dec 20, 2017 | 8.847 | 8.883 | 8.797 | 8.854 | 504,678 | +0.02(+0.24%) |
Dec 19, 2017 | 8.976 | 8.996 | 8.804 | 8.833 | 779,402 | -0.13(-1.44%) |
Dec 18, 2017 | 8.990 | 9.054 | 8.897 | 8.961 | 637,000 | +0.01(+0.08%) |
Dec 15, 2017 | 8.868 | 9.040 | 8.818 | 8.954 | 1,450,686 | +0.16(+1.87%) |
Dec 14, 2017 | 8.847 | 8.911 | 8.742 | 8.790 | 642,453 | -0.06(-0.65%) |
Dec 13, 2017 | 8.704 | 8.868 | 8.675 | 8.847 | 928,149 | +0.16(+1.89%) |
Dec 12, 2017 | 8.683 | 8.739 | 8.668 | 8.683 | 404,052 | -0.02(-0.25%) |
Dec 11, 2017 | 8.640 | 8.733 | 8.640 | 8.704 | 443,837 | +0.08(+0.91%) |
Dec 08, 2017 | 8.640 | 8.647 | 8.571 | 8.625 | 363,871 | +0.03(+0.33%) |
Dec 07, 2017 | 8.504 | 8.665 | 8.504 | 8.597 | 494,510 | +0.05(+0.59%) |
Dec 06, 2017 | 8.490 | 8.575 | 8.490 | 8.547 | 393,198 | +0.04(+0.50%) |
Dec 05, 2017 | 8.547 | 8.575 | 8.468 | 8.504 | 389,806 | -0.03(-0.34%) |
Dec 04, 2017 | 8.425 | 8.568 | 8.425 | 8.533 | 727,457 | +0.11(+1.27%) |