Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.160 | 3.180 | 2.970 | 3.020 | 4,861,522 | -0.10(-3.21%) |
Apr 29, 2019 | 3.180 | 3.215 | 3.120 | 3.120 | 2,424,614 | -0.06(-1.89%) |
Apr 26, 2019 | 3.260 | 3.266 | 3.130 | 3.180 | 6,997,000 | -0.12(-3.64%) |
Apr 25, 2019 | 3.290 | 3.370 | 3.250 | 3.300 | 5,600,803 | +0.01(+0.30%) |
Apr 24, 2019 | 3.350 | 3.350 | 3.275 | 3.290 | 5,007,863 | -0.06(-1.79%) |
Apr 23, 2019 | 3.340 | 3.430 | 3.315 | 3.350 | 4,578,970 | +0.02(+0.60%) |
Apr 22, 2019 | 3.210 | 3.350 | 3.140 | 3.330 | 8,760,129 | +0.19(+6.05%) |
Apr 18, 2019 | 3.140 | 3.250 | 3.130 | 3.140 | 4,779,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.200 | 3.260 | 3.110 | 3.140 | 3,252,025 | -0.03(-0.95%) |
Apr 16, 2019 | 3.210 | 3.220 | 3.140 | 3.170 | 3,977,290 | +0.03(+0.96%) |
Apr 15, 2019 | 3.210 | 3.250 | 3.140 | 3.140 | 3,672,801 | -0.06(-1.88%) |
Apr 12, 2019 | 3.210 | 3.310 | 3.100 | 3.200 | 7,550,200 | +0.09(+2.89%) |
Apr 11, 2019 | 3.190 | 3.320 | 3.080 | 3.110 | 3,880,033 | -0.13(-4.01%) |
Apr 10, 2019 | 3.200 | 3.260 | 3.130 | 3.240 | 4,136,751 | +0.07(+2.21%) |
Apr 09, 2019 | 3.350 | 3.370 | 3.150 | 3.170 | 8,871,010 | -0.09(-2.76%) |
Apr 08, 2019 | 2.960 | 3.380 | 2.960 | 3.260 | 13,169,992 | +0.32(+10.88%) |
Apr 05, 2019 | 2.840 | 2.950 | 2.830 | 2.940 | 6,703,900 | +0.11(+3.89%) |
Apr 04, 2019 | 2.830 | 2.910 | 2.800 | 2.830 | 7,352,634 | -0.01(-0.35%) |
Apr 03, 2019 | 3.050 | 3.090 | 2.830 | 2.840 | 6,062,814 | -0.20(-6.58%) |
Apr 02, 2019 | 3.160 | 3.190 | 3.020 | 3.040 | 4,694,912 | -0.12(-3.80%) |
Apr 01, 2019 | 3.140 | 3.240 | 3.110 | 3.160 | 3,947,123 | +0.07(+2.27%) |
Mar 29, 2019 | 3.150 | 3.160 | 3.070 | 3.090 | 4,856,900 | -0.01(-0.32%) |
Mar 28, 2019 | 3.060 | 3.130 | 3.010 | 3.100 | 5,275,829 | +0.00(+0.00%) |
Mar 27, 2019 | 3.090 | 3.150 | 3.050 | 3.100 | 5,016,479 | +0.00(+0.00%) |
Mar 26, 2019 | 3.150 | 3.210 | 3.070 | 3.100 | 5,237,124 | -0.01(-0.32%) |
Mar 25, 2019 | 3.090 | 3.160 | 2.990 | 3.110 | 5,501,733 | +0.00(+0.00%) |
Mar 22, 2019 | 3.260 | 3.350 | 3.100 | 3.110 | 7,105,000 | -0.22(-6.61%) |
Mar 21, 2019 | 3.300 | 3.387 | 3.255 | 3.330 | 3,973,459 | +0.05(+1.52%) |
Mar 20, 2019 | 3.070 | 3.340 | 3.045 | 3.280 | 6,759,837 | +0.20(+6.49%) |
Mar 19, 2019 | 3.100 | 3.240 | 3.050 | 3.080 | 6,910,970 | +0.03(+0.98%) |
Mar 18, 2019 | 2.840 | 3.090 | 2.820 | 3.050 | 8,848,346 | +0.22(+7.77%) |
Mar 15, 2019 | 3.050 | 3.060 | 2.820 | 2.830 | 15,887,300 | -0.24(-7.82%) |
Mar 14, 2019 | 3.090 | 3.125 | 3.030 | 3.070 | 5,850,405 | -0.01(-0.32%) |
Mar 13, 2019 | 3.120 | 3.180 | 3.040 | 3.080 | 7,485,722 | +0.00(+0.00%) |
Mar 12, 2019 | 3.000 | 3.215 | 2.990 | 3.080 | 6,399,488 | +0.13(+4.41%) |
Mar 11, 2019 | 3.010 | 3.040 | 2.930 | 2.950 | 4,482,575 | -0.01(-0.34%) |
Mar 08, 2019 | 3.050 | 3.060 | 2.800 | 2.960 | 6,912,900 | -0.16(-5.13%) |
Mar 07, 2019 | 3.320 | 3.340 | 3.080 | 3.120 | 4,090,750 | -0.16(-4.88%) |
Mar 06, 2019 | 3.320 | 3.350 | 3.230 | 3.280 | 4,781,292 | -0.08(-2.38%) |
Mar 05, 2019 | 3.440 | 3.490 | 3.330 | 3.360 | 2,979,022 | -0.07(-2.04%) |
Mar 04, 2019 | 3.460 | 3.520 | 3.320 | 3.430 | 4,195,756 | +0.00(+0.00%) |
Mar 01, 2019 | 3.460 | 3.560 | 3.335 | 3.430 | 6,394,100 | +0.00(+0.00%) |
Feb 28, 2019 | 3.500 | 3.500 | 3.380 | 3.430 | 4,686,821 | -0.05(-1.44%) |
Feb 27, 2019 | 3.550 | 3.570 | 3.430 | 3.480 | 5,571,074 | -0.02(-0.57%) |
Feb 26, 2019 | 3.580 | 3.610 | 3.310 | 3.500 | 6,835,868 | -0.09(-2.51%) |
Feb 25, 2019 | 3.590 | 3.640 | 3.530 | 3.590 | 3,475,656 | -0.03(-0.83%) |
Feb 22, 2019 | 3.650 | 3.750 | 3.580 | 3.620 | 3,145,600 | +0.03(+0.84%) |
Feb 21, 2019 | 3.810 | 3.810 | 3.530 | 3.590 | 7,330,181 | -0.23(-6.02%) |
Feb 20, 2019 | 3.790 | 3.880 | 3.780 | 3.820 | 5,077,778 | +0.06(+1.60%) |
Feb 19, 2019 | 3.810 | 3.880 | 3.730 | 3.760 | 4,325,758 | -0.10(-2.59%) |
Feb 15, 2019 | 3.820 | 3.880 | 3.730 | 3.860 | 4,563,200 | +0.01(+0.26%) |
Feb 14, 2019 | 3.530 | 3.900 | 3.530 | 3.850 | 12,124,858 | +0.06(+1.58%) |
Feb 13, 2019 | 3.690 | 3.860 | 3.640 | 3.790 | 6,924,383 | +0.16(+4.41%) |
Feb 12, 2019 | 3.750 | 3.940 | 3.580 | 3.630 | 5,865,823 | -0.07(-1.89%) |
Feb 11, 2019 | 3.370 | 3.710 | 3.300 | 3.700 | 5,313,733 | +0.26(+7.56%) |
Feb 08, 2019 | 3.430 | 3.470 | 3.200 | 3.440 | 5,556,900 | -0.02(-0.58%) |
Feb 07, 2019 | 3.740 | 3.760 | 3.390 | 3.460 | 4,139,778 | -0.31(-8.22%) |
Feb 06, 2019 | 3.820 | 3.960 | 3.760 | 3.770 | 3,046,520 | -0.06(-1.57%) |
Feb 05, 2019 | 3.950 | 3.990 | 3.800 | 3.830 | 2,106,372 | -0.12(-3.04%) |
Feb 04, 2019 | 3.860 | 3.950 | 3.780 | 3.950 | 2,088,095 | +0.05(+1.28%) |
Feb 01, 2019 | 3.870 | 3.940 | 3.810 | 3.900 | 2,328,900 | +0.10(+2.63%) |
Jan 31, 2019 | 3.860 | 3.920 | 3.760 | 3.800 | 2,809,547 | -0.06(-1.55%) |
Jan 30, 2019 | 3.690 | 3.860 | 3.630 | 3.860 | 3,088,140 | +0.21(+5.75%) |
Jan 29, 2019 | 3.630 | 3.700 | 3.550 | 3.650 | 2,505,599 | +0.05(+1.39%) |
Jan 28, 2019 | 3.600 | 3.670 | 3.500 | 3.600 | 3,571,026 | -0.09(-2.44%) |
Jan 25, 2019 | 3.680 | 3.740 | 3.585 | 3.690 | 4,707,600 | +0.07(+1.93%) |
Jan 24, 2019 | 3.530 | 3.670 | 3.490 | 3.620 | 1,973,064 | +0.09(+2.55%) |
Jan 23, 2019 | 3.640 | 3.680 | 3.490 | 3.530 | 4,558,660 | -0.05(-1.40%) |
Jan 22, 2019 | 3.810 | 3.840 | 3.560 | 3.580 | 5,748,620 | -0.32(-8.21%) |
Jan 18, 2019 | 3.780 | 3.930 | 3.680 | 3.900 | 6,595,800 | +0.18(+4.84%) |
Jan 17, 2019 | 3.950 | 4.000 | 3.680 | 3.720 | 5,876,945 | -0.26(-6.53%) |
Jan 16, 2019 | 3.980 | 4.100 | 3.930 | 3.980 | 4,605,723 | -0.02(-0.50%) |
Jan 15, 2019 | 4.080 | 4.130 | 3.940 | 4.000 | 4,984,953 | -0.03(-0.74%) |
Jan 14, 2019 | 3.940 | 4.110 | 3.935 | 4.030 | 2,867,321 | +0.02(+0.50%) |
Jan 11, 2019 | 4.100 | 4.190 | 3.940 | 4.010 | 4,801,900 | -0.17(-4.07%) |
Jan 10, 2019 | 4.140 | 4.190 | 4.040 | 4.180 | 3,494,410 | -0.01(-0.24%) |
Jan 09, 2019 | 4.210 | 4.300 | 4.100 | 4.190 | 4,177,018 | +0.02(+0.48%) |
Jan 08, 2019 | 4.170 | 4.220 | 4.000 | 4.170 | 5,683,021 | +0.05(+1.21%) |
Jan 07, 2019 | 4.000 | 4.180 | 3.860 | 4.120 | 4,998,886 | +0.13(+3.26%) |
Jan 04, 2019 | 3.760 | 4.040 | 3.730 | 3.990 | 4,281,100 | +0.33(+9.02%) |
Jan 03, 2019 | 3.740 | 3.755 | 3.490 | 3.660 | 5,041,956 | -0.08(-2.14%) |
Jan 02, 2019 | 3.320 | 3.740 | 3.300 | 3.740 | 4,350,679 | +0.12(+3.31%) |
Dec 31, 2018 | 3.660 | 3.710 | 3.570 | 3.620 | 3,029,900 | +0.01(+0.28%) |
Dec 28, 2018 | 3.750 | 3.840 | 3.515 | 3.610 | 4,025,800 | -0.11(-2.96%) |
Dec 27, 2018 | 3.550 | 3.740 | 3.510 | 3.720 | 4,541,273 | +0.07(+1.92%) |
Dec 26, 2018 | 3.040 | 3.670 | 3.000 | 3.650 | 6,732,937 | +0.61(+20.07%) |
Dec 24, 2018 | 3.270 | 3.300 | 3.020 | 3.040 | 3,318,600 | -0.27(-8.16%) |
Dec 21, 2018 | 3.410 | 3.535 | 3.240 | 3.310 | 12,516,000 | -0.09(-2.65%) |
Dec 20, 2018 | 3.400 | 3.560 | 3.280 | 3.400 | 5,474,450 | -0.04(-1.16%) |
Dec 19, 2018 | 3.710 | 3.770 | 3.400 | 3.440 | 6,418,375 | -0.32(-8.51%) |
Dec 18, 2018 | 3.870 | 3.920 | 3.730 | 3.760 | 3,995,931 | -0.11(-2.84%) |
Dec 17, 2018 | 3.930 | 4.090 | 3.810 | 3.870 | 4,438,547 | -0.08(-2.03%) |
Dec 14, 2018 | 4.180 | 4.210 | 3.865 | 3.950 | 4,521,700 | -0.28(-6.62%) |
Dec 13, 2018 | 4.230 | 4.260 | 4.130 | 4.230 | 3,439,595 | -0.02(-0.47%) |
Dec 12, 2018 | 4.280 | 4.467 | 4.240 | 4.250 | 2,511,318 | +0.05(+1.19%) |
Dec 11, 2018 | 4.300 | 4.360 | 4.110 | 4.200 | 3,034,546 | -0.01(-0.24%) |
Dec 10, 2018 | 4.470 | 4.500 | 4.170 | 4.210 | 3,556,327 | -0.35(-7.68%) |
Dec 07, 2018 | 4.610 | 4.750 | 4.510 | 4.560 | 2,228,400 | +0.13(+2.93%) |
Dec 06, 2018 | 4.610 | 4.620 | 4.240 | 4.430 | 4,877,735 | -0.32(-6.74%) |
Dec 04, 2018 | 5.100 | 5.130 | 4.720 | 4.750 | 5,714,100 | -0.38(-7.41%) |
Dec 03, 2018 | 4.550 | 5.130 | 4.540 | 5.130 | 8,649,768 | +0.76(+17.39%) |
Nov 30, 2018 | 4.470 | 4.630 | 4.350 | 4.370 | 5,158,300 | -0.15(-3.32%) |
Nov 29, 2018 | 4.730 | 4.745 | 4.490 | 4.520 | 6,097,226 | -0.19(-4.03%) |
Nov 28, 2018 | 4.780 | 4.830 | 4.555 | 4.710 | 6,720,655 | -0.07(-1.46%) |
Nov 27, 2018 | 5.050 | 5.080 | 4.740 | 4.780 | 5,123,974 | -0.29(-5.72%) |
Nov 26, 2018 | 5.070 | 5.260 | 4.990 | 5.070 | 5,514,029 | +0.08(+1.60%) |
Nov 23, 2018 | 4.890 | 5.060 | 4.880 | 4.990 | 1,665,400 | -0.10(-1.96%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.12(+2.41%) | |
Nov 20, 2018 | 5.030 | 5.230 | 4.830 | 4.970 | 6,266,689 | -0.19(-3.68%) |
Nov 19, 2018 | 5.160 | 5.270 | 5.115 | 5.160 | 4,115,012 | -0.11(-2.09%) |
Nov 16, 2018 | 5.240 | 5.310 | 5.110 | 5.270 | 6,035,100 | +0.03(+0.57%) |
Nov 15, 2018 | 5.240 | 5.330 | 5.100 | 5.240 | 8,193,979 | -0.05(-0.95%) |
Nov 14, 2018 | 5.070 | 5.440 | 5.035 | 5.290 | 9,158,072 | +0.36(+7.30%) |
Nov 13, 2018 | 5.290 | 5.395 | 4.795 | 4.930 | 9,593,656 | -0.37(-6.98%) |
Nov 12, 2018 | 5.690 | 5.830 | 5.290 | 5.300 | 5,950,123 | -0.30(-5.36%) |
Nov 09, 2018 | 5.740 | 5.845 | 5.490 | 5.600 | 5,585,700 | -0.25(-4.27%) |
Nov 08, 2018 | 5.770 | 5.980 | 5.740 | 5.850 | 4,862,061 | +0.04(+0.69%) |
Nov 07, 2018 | 5.820 | 5.980 | 5.620 | 5.810 | 4,744,278 | +0.12(+2.11%) |
Nov 06, 2018 | 5.300 | 5.980 | 5.230 | 5.690 | 10,299,455 | +0.23(+4.21%) |
Nov 05, 2018 | 5.380 | 5.530 | 5.370 | 5.460 | 3,734,765 | +0.17(+3.21%) |
Nov 02, 2018 | 5.610 | 5.650 | 5.200 | 5.290 | 5,378,400 | -0.28(-5.03%) |
Nov 01, 2018 | 5.300 | 5.770 | 5.300 | 5.570 | 7,011,694 | +0.33(+6.30%) |
Oct 31, 2018 | 5.400 | 5.450 | 5.230 | 5.240 | 5,247,279 | -0.07(-1.32%) |
Oct 30, 2018 | 4.840 | 5.410 | 4.820 | 5.310 | 7,939,150 | +0.39(+7.93%) |
Oct 29, 2018 | 5.140 | 5.250 | 4.840 | 4.920 | 5,956,306 | -0.23(-4.47%) |
Oct 26, 2018 | 5.300 | 5.320 | 5.045 | 5.150 | 6,539,100 | -0.22(-4.10%) |
Oct 25, 2018 | 5.480 | 5.590 | 5.255 | 5.370 | 10,949,005 | -0.02(-0.37%) |
Oct 24, 2018 | 5.780 | 5.800 | 5.380 | 5.390 | 6,127,762 | -0.37(-6.42%) |
Oct 23, 2018 | 5.870 | 6.000 | 5.740 | 5.760 | 7,919,129 | -0.27(-4.48%) |
Oct 22, 2018 | 6.040 | 6.090 | 5.875 | 6.030 | 3,522,222 | -0.02(-0.33%) |
Oct 19, 2018 | 6.040 | 6.210 | 6.020 | 6.050 | 4,751,800 | +0.00(+0.00%) |
Oct 18, 2018 | 6.210 | 6.210 | 5.975 | 6.050 | 6,142,350 | -0.25(-3.97%) |
Oct 17, 2018 | 6.500 | 6.520 | 6.010 | 6.300 | 8,201,896 | -0.23(-3.52%) |
Oct 16, 2018 | 6.590 | 6.620 | 6.390 | 6.530 | 5,296,617 | -0.04(-0.61%) |
Oct 15, 2018 | 6.480 | 6.580 | 6.315 | 6.570 | 5,760,279 | +0.09(+1.39%) |
Oct 12, 2018 | 6.700 | 6.740 | 6.360 | 6.480 | 6,225,000 | -0.08(-1.22%) |
Oct 11, 2018 | 6.690 | 6.835 | 6.475 | 6.560 | 7,126,582 | -0.23(-3.39%) |
Oct 10, 2018 | 7.150 | 7.150 | 6.790 | 6.790 | 7,370,925 | -0.38(-5.30%) |
Oct 09, 2018 | 7.250 | 7.420 | 7.100 | 7.170 | 5,962,476 | -0.01(-0.14%) |
Oct 08, 2018 | 7.130 | 7.190 | 6.985 | 7.180 | 6,245,783 | -0.08(-1.10%) |
Oct 05, 2018 | 7.560 | 7.590 | 7.200 | 7.260 | 7,052,000 | -0.31(-4.10%) |
Oct 04, 2018 | 7.780 | 8.020 | 7.530 | 7.570 | 5,036,523 | -0.28(-3.57%) |
Oct 03, 2018 | 7.410 | 7.855 | 7.370 | 7.850 | 7,307,171 | +0.48(+6.51%) |
Oct 02, 2018 | 7.620 | 7.640 | 7.090 | 7.370 | 8,286,544 | -0.25(-3.28%) |
Oct 01, 2018 | 8.180 | 8.200 | 7.620 | 7.620 | 11,294,366 | -0.55(-6.73%) |
Sep 28, 2018 | 8.260 | 8.340 | 8.130 | 8.170 | 5,769,400 | -0.12(-1.45%) |
Sep 27, 2018 | 8.510 | 8.540 | 8.250 | 8.290 | 5,599,525 | -0.18(-2.13%) |
Sep 26, 2018 | 8.680 | 8.850 | 8.440 | 8.470 | 3,651,950 | -0.31(-3.53%) |
Sep 25, 2018 | 8.860 | 8.930 | 8.735 | 8.780 | 3,523,494 | -0.01(-0.11%) |
Sep 24, 2018 | 8.970 | 9.030 | 8.740 | 8.790 | 3,808,351 | -0.01(-0.11%) |
Sep 21, 2018 | 8.730 | 8.830 | 8.655 | 8.800 | 9,478,900 | +0.11(+1.27%) |
Sep 20, 2018 | 8.700 | 8.890 | 8.660 | 8.690 | 4,904,167 | +0.04(+0.46%) |
Sep 19, 2018 | 8.300 | 8.660 | 8.300 | 8.650 | 4,538,725 | +0.33(+3.97%) |
Sep 18, 2018 | 8.380 | 8.510 | 8.290 | 8.320 | 4,814,496 | +0.00(+0.00%) |
Sep 17, 2018 | 8.170 | 8.410 | 8.150 | 8.320 | 5,406,006 | +0.15(+1.84%) |
Sep 14, 2018 | 8.420 | 8.490 | 8.070 | 8.170 | 30,252,200 | -0.24(-2.85%) |
Sep 13, 2018 | 8.390 | 8.570 | 8.225 | 8.410 | 8,910,194 | -0.05(-0.59%) |
Sep 12, 2018 | 8.300 | 8.530 | 8.150 | 8.460 | 15,855,455 | +0.73(+9.44%) |
Sep 11, 2018 | 7.670 | 7.860 | 7.510 | 7.730 | 9,634,939 | +0.04(+0.52%) |
Sep 10, 2018 | 7.820 | 7.950 | 7.640 | 7.690 | 3,005,521 | -0.08(-1.03%) |
Sep 07, 2018 | 7.940 | 7.940 | 7.690 | 7.770 | 2,690,100 | -0.25(-3.12%) |
Sep 06, 2018 | 8.170 | 8.230 | 7.970 | 8.020 | 2,501,888 | -0.18(-2.20%) |
Sep 05, 2018 | 8.000 | 8.230 | 7.860 | 8.200 | 1,793,233 | +0.09(+1.11%) |
Sep 04, 2018 | 8.350 | 8.350 | 8.070 | 8.110 | 2,278,289 | -0.18(-2.17%) |
Aug 31, 2018 | 8.290 | 8.290 | 8.290 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 8.300 | 8.350 | 8.175 | 8.300 | 3,819,237 | +0.04(+0.48%) |
Aug 29, 2018 | 8.250 | 8.330 | 8.120 | 8.260 | 2,995,330 | +0.05(+0.61%) |
Aug 28, 2018 | 8.460 | 8.555 | 8.200 | 8.210 | 1,950,520 | -0.26(-3.07%) |
Aug 27, 2018 | 8.440 | 8.520 | 8.360 | 8.470 | 2,648,988 | +0.04(+0.47%) |
Aug 24, 2018 | 8.550 | 8.650 | 8.340 | 8.430 | 2,241,700 | +0.01(+0.12%) |
Aug 23, 2018 | 8.430 | 8.519 | 8.370 | 8.420 | 2,482,573 | -0.07(-0.82%) |
Aug 22, 2018 | 8.460 | 8.530 | 8.320 | 8.490 | 2,421,575 | +0.14(+1.68%) |
Aug 21, 2018 | 8.230 | 8.530 | 8.205 | 8.350 | 3,875,930 | +0.21(+2.58%) |
Aug 20, 2018 | 7.950 | 8.200 | 7.932 | 8.140 | 2,422,972 | +0.16(+2.01%) |
Aug 17, 2018 | 7.830 | 8.030 | 7.790 | 7.980 | 3,065,800 | +0.20(+2.57%) |
Aug 16, 2018 | 7.600 | 7.790 | 7.560 | 7.780 | 4,133,254 | +0.20(+2.64%) |
Aug 15, 2018 | 7.910 | 8.035 | 7.520 | 7.580 | 5,757,892 | -0.41(-5.13%) |
Aug 14, 2018 | 8.070 | 8.160 | 7.870 | 7.990 | 3,654,087 | +0.03(+0.38%) |
Aug 13, 2018 | 8.430 | 8.490 | 7.950 | 7.960 | 3,201,738 | -0.50(-5.91%) |
Aug 10, 2018 | 8.390 | 8.500 | 8.350 | 8.460 | 2,506,100 | +0.06(+0.71%) |
Aug 09, 2018 | 8.520 | 8.580 | 8.340 | 8.400 | 3,195,092 | -0.13(-1.52%) |
Aug 08, 2018 | 8.700 | 8.870 | 8.510 | 8.530 | 4,441,787 | -0.24(-2.74%) |
Aug 07, 2018 | 8.720 | 8.810 | 8.630 | 8.770 | 5,054,728 | +0.20(+2.33%) |
Aug 06, 2018 | 8.610 | 8.670 | 8.450 | 8.570 | 4,214,868 | +0.00(+0.00%) |
Aug 03, 2018 | 8.680 | 8.820 | 8.560 | 8.570 | 3,490,800 | -0.12(-1.38%) |
Aug 02, 2018 | 8.910 | 8.970 | 8.350 | 8.690 | 5,943,445 | -0.61(-6.56%) |
Aug 01, 2018 | 9.220 | 9.340 | 9.010 | 9.300 | 2,736,319 | -0.02(-0.21%) |
Jul 31, 2018 | 9.450 | 9.470 | 8.890 | 9.320 | 4,363,384 | -0.17(-1.79%) |
Jul 30, 2018 | 9.600 | 9.770 | 9.460 | 9.490 | 4,172,973 | +0.06(+0.64%) |
Jul 27, 2018 | 9.450 | 9.660 | 9.320 | 9.430 | 2,049,900 | -0.11(-1.15%) |
Jul 26, 2018 | 9.600 | 9.815 | 9.514 | 9.540 | 2,851,943 | -0.02(-0.21%) |
Jul 25, 2018 | 9.530 | 9.650 | 9.475 | 9.560 | 2,956,130 | +0.02(+0.21%) |
Jul 24, 2018 | 9.490 | 9.690 | 9.470 | 9.540 | 3,923,598 | +0.13(+1.38%) |
Jul 23, 2018 | 9.600 | 9.675 | 9.363 | 9.410 | 3,571,222 | -0.18(-1.88%) |
Jul 20, 2018 | 9.620 | 9.680 | 9.470 | 9.590 | 2,428,577 | -0.01(-0.10%) |
Jul 19, 2018 | 9.420 | 9.670 | 9.414 | 9.600 | 2,959,175 | +0.13(+1.37%) |
Jul 18, 2018 | 9.450 | 9.520 | 9.190 | 9.470 | 3,902,876 | -0.09(-0.94%) |
Jul 17, 2018 | 9.390 | 9.660 | 9.380 | 9.560 | 2,211,441 | +0.09(+0.95%) |
Jul 16, 2018 | 9.610 | 9.690 | 9.250 | 9.470 | 2,535,424 | -0.34(-3.47%) |
Jul 13, 2018 | 9.790 | 10.02 | 9.770 | 9.810 | 2,738,509 | -0.02(-0.20%) |
Jul 12, 2018 | 9.830 | 9.895 | 9.580 | 9.830 | 4,257,633 | +0.05(+0.51%) |
Jul 11, 2018 | 9.960 | 10.18 | 9.660 | 9.780 | 4,848,151 | -0.37(-3.65%) |
Jul 10, 2018 | 10.14 | 10.43 | 10.10 | 10.15 | 6,152,998 | +0.16(+1.60%) |
Jul 09, 2018 | 9.570 | 10.12 | 9.520 | 9.990 | 5,576,004 | +0.43(+4.50%) |
Jul 06, 2018 | 9.310 | 9.660 | 9.250 | 9.560 | 6,820,196 | +0.14(+1.49%) |
Jul 05, 2018 | 9.610 | 9.635 | 9.236 | 9.420 | 4,023,096 | -0.10(-1.05%) |
Jul 03, 2018 | 9.520 | 9.520 | 9.520 | 0 | +0.12(+1.28%) | |
Jul 02, 2018 | 9.500 | 9.570 | 9.320 | 9.400 | 2,377,726 | -0.22(-2.29%) |
Jun 29, 2018 | 9.410 | 9.760 | 9.410 | 9.620 | 3,226,949 | +0.23(+2.45%) |
Jun 28, 2018 | 9.430 | 9.610 | 9.230 | 9.390 | 2,452,387 | -0.04(-0.42%) |
Jun 27, 2018 | 9.450 | 9.660 | 9.385 | 9.430 | 6,181,763 | +0.12(+1.29%) |
Jun 26, 2018 | 9.110 | 9.410 | 9.070 | 9.310 | 6,413,409 | +0.20(+2.20%) |
Jun 25, 2018 | 9.260 | 9.299 | 8.910 | 9.110 | 4,699,815 | -0.12(-1.30%) |
Jun 22, 2018 | 9.230 | 9.385 | 9.060 | 9.230 | 18,645,834 | +0.48(+5.49%) |
Jun 21, 2018 | 8.910 | 9.150 | 8.730 | 8.750 | 6,562,837 | -0.26(-2.89%) |
Jun 20, 2018 | 8.910 | 9.170 | 8.880 | 9.010 | 6,553,658 | +0.27(+3.09%) |
Jun 19, 2018 | 8.460 | 8.800 | 8.380 | 8.740 | 4,713,664 | +0.11(+1.27%) |
Jun 18, 2018 | 8.410 | 8.920 | 8.370 | 8.630 | 5,663,805 | +0.27(+3.23%) |
Jun 15, 2018 | 8.680 | 8.340 | 8.360 | 7,327,787 | -0.19(-2.22%) | |
Jun 14, 2018 | 8.800 | 8.850 | 8.530 | 8.550 | 2,117,402 | -0.15(-1.72%) |
Jun 13, 2018 | 8.560 | 8.810 | 8.500 | 8.700 | 2,713,625 | +0.07(+0.81%) |
Jun 12, 2018 | 8.550 | 8.710 | 8.470 | 8.630 | 2,701,509 | +0.10(+1.17%) |
Jun 11, 2018 | 8.470 | 8.640 | 8.340 | 8.530 | 3,623,425 | +0.00(+0.00%) |
Jun 08, 2018 | 8.560 | 8.680 | 8.330 | 8.530 | 2,976,445 | -0.07(-0.81%) |
Jun 07, 2018 | 8.230 | 8.690 | 8.230 | 8.600 | 3,546,200 | +0.40(+4.88%) |
Jun 06, 2018 | 8.000 | 8.200 | 3,057,678 | +0.11(+1.36%) | ||
Jun 05, 2018 | 8.120 | 8.124 | 7.760 | 8.090 | 6,262,002 | -0.12(-1.46%) |
Jun 04, 2018 | 8.410 | 8.470 | 8.200 | 8.210 | 3,940,572 | -0.29(-3.41%) |
Jun 01, 2018 | 9.190 | 9.270 | 8.340 | 8.500 | 7,557,423 | -0.78(-8.41%) |
May 31, 2018 | 9.100 | 9.540 | 9.030 | 9.280 | 3,682,402 | +0.02(+0.22%) |
May 30, 2018 | 8.910 | 9.320 | 8.880 | 9.260 | 4,564,550 | +0.44(+4.99%) |
May 29, 2018 | 8.510 | 8.820 | 8.490 | 8.820 | 3,059,694 | +0.21(+2.44%) |
May 25, 2018 | 8.610 | 8.610 | 8.610 | 0 | -0.74(-7.91%) | |
May 24, 2018 | 9.210 | 9.450 | 9.090 | 9.350 | 3,361,031 | -0.09(-0.95%) |
May 23, 2018 | 9.700 | 9.720 | 9.365 | 9.440 | 3,165,797 | -0.32(-3.28%) |
May 22, 2018 | 9.960 | 10.35 | 9.680 | 9.760 | 4,641,683 | -0.13(-1.31%) |
May 21, 2018 | 9.750 | 9.920 | 9.660 | 9.890 | 2,710,917 | +0.26(+2.70%) |
May 18, 2018 | 10.03 | 10.04 | 9.610 | 9.630 | 3,307,918 | -0.35(-3.51%) |
May 17, 2018 | 9.890 | 10.18 | 9.855 | 9.980 | 4,157,012 | +0.23(+2.36%) |
May 16, 2018 | 9.780 | 9.820 | 9.500 | 9.750 | 4,294,820 | -0.14(-1.42%) |
May 15, 2018 | 9.930 | 10.00 | 9.650 | 9.890 | 2,045,309 | -0.07(-0.70%) |
May 14, 2018 | 9.700 | 10.10 | 9.680 | 9.960 | 2,817,866 | +0.30(+3.11%) |
May 11, 2018 | 9.700 | 9.955 | 9.640 | 9.660 | 2,962,603 | -0.05(-0.51%) |
May 10, 2018 | 9.840 | 9.930 | 9.550 | 9.710 | 3,074,329 | -0.25(-2.51%) |
May 09, 2018 | 10.30 | 10.43 | 9.955 | 9.960 | 5,682,191 | -0.05(-0.50%) |
May 08, 2018 | 9.270 | 10.03 | 9.210 | 10.01 | 5,912,653 | +0.69(+7.40%) |
May 07, 2018 | 9.290 | 9.890 | 9.220 | 9.320 | 4,978,532 | +0.14(+1.53%) |
May 04, 2018 | 8.910 | 9.205 | 8.820 | 9.180 | 4,719,061 | +0.20(+2.23%) |
May 03, 2018 | 9.270 | 9.450 | 8.670 | 8.980 | 13,863,921 | -1.94(-17.77%) |
May 02, 2018 | 10.92 | 11.18 | 10.83 | 10.92 | 5,657,235 | -0.01(-0.09%) |