Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.942 | 8.987 | 8.746 | 8.826 | 5,839,335 | -0.04(-0.40%) |
Apr 29, 2019 | 8.907 | 8.969 | 8.800 | 8.862 | 4,898,389 | -0.05(-0.60%) |
Apr 26, 2019 | 8.951 | 8.987 | 8.746 | 8.916 | 10,352,985 | -0.13(-1.48%) |
Apr 25, 2019 | 9.013 | 9.085 | 8.929 | 9.049 | 6,076,099 | -0.03(-0.29%) |
Apr 24, 2019 | 9.432 | 9.441 | 8.978 | 9.076 | 13,623,503 | -0.22(-2.39%) |
Apr 23, 2019 | 9.218 | 9.325 | 9.147 | 9.299 | 15,124,735 | +0.01(+0.10%) |
Apr 22, 2019 | 9.111 | 9.334 | 9.094 | 9.290 | 6,286,707 | +0.30(+3.37%) |
Apr 18, 2019 | 9.049 | 9.076 | 8.929 | 8.987 | 5,267,099 | -0.06(-0.69%) |
Apr 17, 2019 | 8.853 | 9.071 | 8.769 | 9.049 | 5,021,191 | +0.27(+3.04%) |
Apr 16, 2019 | 8.862 | 8.893 | 8.737 | 8.782 | 6,136,652 | +0.07(+0.82%) |
Apr 15, 2019 | 8.835 | 8.835 | 8.693 | 8.711 | 3,219,996 | -0.11(-1.21%) |
Apr 12, 2019 | 8.987 | 9.067 | 8.764 | 8.818 | 3,757,771 | +0.04(+0.41%) |
Apr 11, 2019 | 8.835 | 8.987 | 8.755 | 8.782 | 6,428,571 | -0.15(-1.69%) |
Apr 10, 2019 | 8.586 | 8.956 | 8.573 | 8.933 | 8,265,143 | +0.41(+4.81%) |
Apr 09, 2019 | 8.533 | 8.559 | 8.372 | 8.524 | 5,929,201 | -0.06(-0.73%) |
Apr 08, 2019 | 8.417 | 8.613 | 8.417 | 8.586 | 6,052,802 | +0.22(+2.66%) |
Apr 05, 2019 | 8.025 | 8.363 | 8.025 | 8.363 | 5,486,936 | +0.37(+4.57%) |
Apr 04, 2019 | 7.954 | 8.029 | 7.847 | 7.998 | 4,807,893 | +0.03(+0.34%) |
Apr 03, 2019 | 8.150 | 8.176 | 7.856 | 7.971 | 4,566,515 | -0.13(-1.65%) |
Apr 02, 2019 | 8.141 | 8.203 | 8.016 | 8.105 | 5,285,606 | -0.03(-0.33%) |
Apr 01, 2019 | 7.963 | 8.132 | 7.936 | 8.132 | 7,289,870 | +0.40(+5.18%) |
Mar 29, 2019 | 7.838 | 7.847 | 7.615 | 7.731 | 3,545,905 | +0.06(+0.81%) |
Mar 28, 2019 | 7.615 | 7.704 | 7.517 | 7.669 | 4,361,393 | +0.00(+0.00%) |
Mar 27, 2019 | 7.758 | 7.802 | 7.633 | 7.669 | 4,908,496 | -0.10(-1.26%) |
Mar 26, 2019 | 7.633 | 7.829 | 7.633 | 7.767 | 4,044,461 | +0.18(+2.35%) |
Mar 25, 2019 | 7.749 | 7.816 | 7.562 | 7.588 | 4,519,089 | -0.20(-2.63%) |
Mar 22, 2019 | 8.060 | 8.060 | 7.780 | 7.793 | 3,605,636 | -0.39(-4.79%) |
Mar 21, 2019 | 8.132 | 8.256 | 8.083 | 8.185 | 3,104,212 | +0.02(+0.22%) |
Mar 20, 2019 | 7.873 | 8.225 | 7.856 | 8.167 | 4,271,515 | +0.26(+3.27%) |
Mar 19, 2019 | 8.016 | 8.060 | 7.833 | 7.909 | 5,017,001 | -0.03(-0.34%) |
Mar 18, 2019 | 7.829 | 7.958 | 7.829 | 7.936 | 3,255,622 | +0.12(+1.60%) |
Mar 15, 2019 | 7.793 | 7.847 | 7.642 | 7.811 | 4,543,592 | -0.03(-0.34%) |
Mar 14, 2019 | 7.856 | 7.918 | 7.758 | 7.838 | 5,398,302 | +0.00(+0.00%) |
Mar 13, 2019 | 7.714 | 7.882 | 7.714 | 7.838 | 5,903,217 | +0.15(+1.96%) |
Mar 12, 2019 | 7.625 | 7.705 | 7.572 | 7.687 | 4,288,307 | +0.11(+1.40%) |
Mar 11, 2019 | 7.333 | 7.608 | 7.333 | 7.581 | 4,946,886 | +0.31(+4.26%) |
Mar 08, 2019 | 7.254 | 7.315 | 7.045 | 7.271 | 5,253,102 | -0.20(-2.73%) |
Mar 07, 2019 | 7.439 | 7.510 | 7.315 | 7.475 | 4,558,420 | +0.06(+0.84%) |
Mar 06, 2019 | 7.501 | 7.515 | 7.395 | 7.413 | 6,236,838 | -0.20(-2.67%) |
Mar 05, 2019 | 7.661 | 7.723 | 7.519 | 7.616 | 5,488,629 | -0.03(-0.35%) |
Mar 04, 2019 | 8.024 | 8.095 | 7.466 | 7.643 | 10,412,024 | -0.45(-5.58%) |
Mar 01, 2019 | 8.165 | 8.205 | 8.055 | 8.095 | 2,868,018 | -0.02(-0.22%) |
Feb 28, 2019 | 8.068 | 8.139 | 7.944 | 8.112 | 2,785,589 | +0.01(+0.11%) |
Feb 27, 2019 | 8.245 | 8.254 | 8.077 | 8.104 | 3,910,506 | -0.04(-0.54%) |
Feb 26, 2019 | 7.962 | 8.188 | 7.909 | 8.148 | 4,911,894 | +0.24(+3.02%) |
Feb 25, 2019 | 7.864 | 7.971 | 7.785 | 7.909 | 4,999,090 | +0.04(+0.45%) |
Feb 22, 2019 | 7.794 | 7.882 | 7.709 | 7.873 | 2,909,006 | +0.16(+2.07%) |
Feb 21, 2019 | 7.785 | 7.851 | 7.625 | 7.714 | 3,278,103 | -0.13(-1.69%) |
Feb 20, 2019 | 7.767 | 7.873 | 7.732 | 7.847 | 3,966,524 | +0.07(+0.91%) |
Feb 19, 2019 | 7.670 | 7.816 | 7.634 | 7.776 | 4,811,762 | +0.08(+1.04%) |
Feb 15, 2019 | 7.537 | 7.705 | 7.519 | 7.696 | 5,054,035 | +0.29(+3.95%) |
Feb 14, 2019 | 7.335 | 7.606 | 7.335 | 7.404 | 7,791,516 | +0.02(+0.24%) |
Feb 13, 2019 | 6.864 | 7.484 | 6.793 | 7.386 | 13,628,281 | +0.42(+5.97%) |
Feb 12, 2019 | 6.855 | 6.979 | 6.784 | 6.970 | 4,774,728 | +0.28(+4.24%) |
Feb 11, 2019 | 6.536 | 6.731 | 6.403 | 6.686 | 5,011,628 | +0.05(+0.80%) |
Feb 08, 2019 | 6.731 | 6.731 | 6.545 | 6.633 | 6,415,779 | -0.09(-1.32%) |
Feb 07, 2019 | 6.872 | 6.872 | 6.669 | 6.722 | 6,840,402 | -0.22(-3.19%) |
Feb 06, 2019 | 6.872 | 7.005 | 6.793 | 6.943 | 3,158,498 | +0.05(+0.77%) |
Feb 05, 2019 | 6.802 | 6.979 | 6.802 | 6.890 | 3,776,109 | +0.06(+0.91%) |
Feb 04, 2019 | 6.775 | 6.872 | 6.740 | 6.828 | 3,657,056 | +0.01(+0.13%) |
Feb 01, 2019 | 6.961 | 6.996 | 6.762 | 6.819 | 7,441,716 | -0.08(-1.16%) |
Jan 31, 2019 | 7.182 | 7.182 | 6.855 | 6.899 | 5,211,199 | -0.21(-2.99%) |
Jan 30, 2019 | 7.050 | 7.227 | 7.041 | 7.112 | 5,256,236 | +0.14(+2.03%) |
Jan 29, 2019 | 6.979 | 7.112 | 6.952 | 6.970 | 3,665,285 | +0.08(+1.16%) |
Jan 28, 2019 | 6.793 | 6.890 | 6.722 | 6.890 | 5,069,965 | -0.01(-0.13%) |
Jan 25, 2019 | 6.810 | 6.908 | 6.731 | 6.899 | 5,036,194 | +0.16(+2.37%) |
Jan 24, 2019 | 6.713 | 6.828 | 6.633 | 6.740 | 4,517,215 | +0.03(+0.40%) |
Jan 23, 2019 | 6.872 | 6.926 | 6.633 | 6.713 | 5,979,511 | -0.14(-2.07%) |
Jan 22, 2019 | 6.988 | 7.005 | 6.775 | 6.855 | 4,419,642 | -0.35(-4.91%) |
Jan 18, 2019 | 7.200 | 7.244 | 7.058 | 7.209 | 3,698,501 | +0.10(+1.37%) |
Jan 17, 2019 | 6.943 | 7.200 | 6.859 | 7.112 | 3,699,449 | +0.04(+0.63%) |
Jan 16, 2019 | 7.182 | 7.227 | 7.014 | 7.067 | 4,777,829 | -0.13(-1.84%) |
Jan 15, 2019 | 7.129 | 7.315 | 7.129 | 7.200 | 3,192,174 | +0.11(+1.50%) |
Jan 14, 2019 | 7.050 | 7.174 | 7.041 | 7.094 | 2,758,870 | -0.08(-1.11%) |
Jan 11, 2019 | 7.129 | 7.280 | 7.067 | 7.174 | 2,255,797 | -0.09(-1.22%) |
Jan 10, 2019 | 7.067 | 7.289 | 7.023 | 7.262 | 1,983,156 | +0.09(+1.23%) |
Jan 09, 2019 | 7.120 | 7.200 | 6.872 | 7.174 | 8,030,082 | +0.19(+2.66%) |
Jan 08, 2019 | 6.961 | 7.103 | 6.846 | 6.988 | 4,119,256 | +0.09(+1.28%) |
Jan 07, 2019 | 6.864 | 7.032 | 6.784 | 6.899 | 3,746,199 | +0.09(+1.30%) |
Jan 04, 2019 | 6.571 | 6.833 | 6.518 | 6.810 | 3,970,398 | +0.42(+6.51%) |
Jan 03, 2019 | 6.456 | 6.563 | 6.306 | 6.394 | 3,532,014 | -0.04(-0.55%) |
Jan 02, 2019 | 6.084 | 6.536 | 5.978 | 6.430 | 3,965,553 | +0.20(+3.27%) |
Dec 31, 2018 | 6.173 | 6.306 | 6.120 | 6.226 | 2,968,963 | +0.14(+2.33%) |
Dec 28, 2018 | 6.067 | 6.261 | 6.022 | 6.084 | 4,822,787 | +0.04(+0.73%) |
Dec 27, 2018 | 5.978 | 6.053 | 5.783 | 6.040 | 5,975,359 | -0.16(-2.57%) |
Dec 26, 2018 | 5.748 | 6.208 | 5.447 | 6.199 | 4,820,323 | +0.50(+8.70%) |
Dec 24, 2018 | 5.801 | 5.836 | 5.695 | 5.703 | 2,255,233 | -0.17(-2.87%) |
Dec 21, 2018 | 5.996 | 6.146 | 5.832 | 5.872 | 3,828,917 | -0.13(-2.21%) |
Dec 20, 2018 | 6.102 | 6.235 | 5.854 | 6.005 | 6,069,951 | -0.15(-2.45%) |
Dec 19, 2018 | 6.332 | 6.505 | 6.111 | 6.155 | 4,207,685 | -0.12(-1.84%) |
Dec 18, 2018 | 6.483 | 6.483 | 6.182 | 6.270 | 6,509,285 | -0.25(-3.80%) |
Dec 17, 2018 | 6.810 | 6.908 | 6.439 | 6.518 | 4,984,544 | -0.27(-4.04%) |
Dec 14, 2018 | 6.934 | 6.988 | 6.757 | 6.793 | 3,368,114 | -0.23(-3.28%) |
Dec 13, 2018 | 6.926 | 7.076 | 6.872 | 7.023 | 4,139,447 | +0.09(+1.28%) |
Dec 12, 2018 | 6.794 | 7.178 | 6.767 | 6.934 | 4,125,222 | +0.31(+4.65%) |
Dec 11, 2018 | 6.838 | 7.207 | 6.618 | 6.626 | 4,991,612 | +0.04(+0.53%) |
Dec 10, 2018 | 6.670 | 6.697 | 6.437 | 6.591 | 4,011,553 | -0.13(-1.96%) |
Dec 07, 2018 | 7.014 | 7.181 | 6.714 | 6.723 | 4,787,562 | -0.01(-0.13%) |
Dec 06, 2018 | 6.917 | 7.058 | 6.662 | 6.732 | 5,933,403 | -0.43(-6.02%) |
Dec 04, 2018 | 7.286 | 7.344 | 7.084 | 7.163 | 5,309,715 | -0.17(-2.28%) |
Dec 03, 2018 | 7.137 | 7.418 | 7.049 | 7.330 | 11,184,838 | +0.84(+12.87%) |
Nov 30, 2018 | 6.310 | 6.591 | 6.248 | 6.494 | 6,261,636 | +0.04(+0.54%) |
Nov 29, 2018 | 6.098 | 6.521 | 6.098 | 6.459 | 7,685,789 | +0.36(+5.92%) |
Nov 28, 2018 | 6.178 | 6.283 | 6.063 | 6.098 | 3,808,970 | -0.12(-1.98%) |
Nov 27, 2018 | 6.151 | 6.266 | 6.063 | 6.222 | 5,795,612 | +0.04(+0.71%) |
Nov 26, 2018 | 6.283 | 6.402 | 6.090 | 6.178 | 7,609,779 | -0.09(-1.40%) |
Nov 23, 2018 | 6.547 | 6.547 | 6.257 | 6.266 | 3,721,550 | -0.48(-7.05%) |
Nov 21, 2018 | 6.741 | 6.741 | 6.741 | 0 | +0.16(+2.41%) | |
Nov 20, 2018 | 6.917 | 6.917 | 6.512 | 6.582 | 6,353,495 | -0.48(-6.85%) |
Nov 19, 2018 | 7.022 | 7.370 | 6.864 | 7.066 | 8,052,069 | -0.07(-0.99%) |
Nov 16, 2018 | 7.374 | 7.427 | 7.031 | 7.137 | 5,733,688 | -0.17(-2.29%) |
Nov 15, 2018 | 7.154 | 7.418 | 7.146 | 7.304 | 4,646,104 | +0.15(+2.09%) |
Nov 14, 2018 | 7.374 | 7.603 | 7.067 | 7.154 | 7,041,200 | -0.18(-2.40%) |
Nov 13, 2018 | 7.630 | 7.718 | 7.313 | 7.330 | 5,914,762 | -0.33(-4.25%) |
Nov 12, 2018 | 7.946 | 7.982 | 7.621 | 7.656 | 4,482,178 | -0.21(-2.68%) |
Nov 09, 2018 | 7.867 | 7.982 | 7.550 | 7.867 | 4,802,107 | -0.21(-2.61%) |
Nov 08, 2018 | 8.026 | 8.154 | 7.982 | 8.078 | 4,388,111 | -0.01(-0.11%) |
Nov 07, 2018 | 8.078 | 8.166 | 7.938 | 8.087 | 4,392,096 | +0.09(+1.10%) |
Nov 06, 2018 | 7.938 | 8.017 | 7.836 | 7.999 | 3,975,642 | +0.08(+1.00%) |
Nov 05, 2018 | 7.797 | 7.938 | 7.770 | 7.920 | 2,570,764 | +0.22(+2.86%) |
Nov 02, 2018 | 7.788 | 7.885 | 7.603 | 7.700 | 5,097,672 | -0.02(-0.23%) |
Nov 01, 2018 | 7.471 | 7.779 | 7.454 | 7.718 | 6,720,022 | +0.27(+3.66%) |
Oct 31, 2018 | 7.542 | 7.894 | 7.369 | 7.445 | 10,484,358 | +0.02(+0.24%) |
Oct 30, 2018 | 7.304 | 7.445 | 7.093 | 7.427 | 4,630,908 | +0.12(+1.69%) |
Oct 29, 2018 | 7.524 | 7.524 | 7.198 | 7.304 | 6,125,422 | -0.18(-2.35%) |
Oct 26, 2018 | 7.313 | 7.572 | 7.247 | 7.480 | 5,957,322 | +0.01(+0.12%) |
Oct 25, 2018 | 7.445 | 7.511 | 7.282 | 7.471 | 4,666,612 | +0.12(+1.68%) |
Oct 24, 2018 | 7.515 | 7.634 | 7.313 | 7.348 | 7,192,910 | -0.12(-1.65%) |
Oct 23, 2018 | 7.392 | 7.612 | 7.251 | 7.471 | 5,497,472 | -0.11(-1.51%) |
Oct 22, 2018 | 7.524 | 7.594 | 7.436 | 7.586 | 3,009,633 | +0.11(+1.41%) |
Oct 19, 2018 | 7.533 | 7.630 | 7.458 | 7.480 | 4,039,274 | +0.00(+0.00%) |
Oct 18, 2018 | 7.498 | 7.564 | 7.388 | 7.480 | 4,742,938 | -0.17(-2.19%) |
Oct 17, 2018 | 7.656 | 7.691 | 7.445 | 7.647 | 2,986,839 | -0.09(-1.14%) |
Oct 16, 2018 | 7.524 | 7.753 | 7.485 | 7.735 | 4,197,685 | +0.28(+3.78%) |
Oct 15, 2018 | 7.718 | 7.788 | 7.445 | 7.454 | 3,461,266 | -0.26(-3.31%) |
Oct 12, 2018 | 8.034 | 8.034 | 7.572 | 7.709 | 6,269,477 | -0.18(-2.23%) |
Oct 11, 2018 | 8.017 | 8.131 | 7.841 | 7.885 | 4,114,595 | -0.27(-3.34%) |
Oct 10, 2018 | 8.791 | 8.800 | 8.125 | 8.158 | 6,037,354 | -0.58(-6.65%) |
Oct 09, 2018 | 8.800 | 8.862 | 8.699 | 8.738 | 3,482,462 | -0.03(-0.30%) |
Oct 08, 2018 | 8.756 | 8.818 | 8.668 | 8.765 | 2,388,673 | -0.11(-1.29%) |
Oct 05, 2018 | 9.046 | 9.082 | 8.818 | 8.879 | 3,471,780 | -0.13(-1.46%) |
Oct 04, 2018 | 9.082 | 9.108 | 8.919 | 9.011 | 4,120,945 | -0.18(-1.92%) |
Oct 03, 2018 | 8.941 | 9.205 | 8.826 | 9.187 | 4,987,712 | +0.28(+3.16%) |
Oct 02, 2018 | 9.126 | 9.143 | 8.879 | 8.906 | 2,734,179 | -0.26(-2.88%) |
Oct 01, 2018 | 9.038 | 9.369 | 8.959 | 9.170 | 5,602,471 | +0.34(+3.89%) |
Sep 28, 2018 | 8.800 | 8.932 | 8.721 | 8.826 | 2,550,199 | -0.02(-0.20%) |
Sep 27, 2018 | 8.342 | 8.844 | 8.290 | 8.844 | 6,498,113 | +0.70(+8.65%) |
Sep 26, 2018 | 8.272 | 8.342 | 8.096 | 8.140 | 4,277,367 | -0.11(-1.28%) |
Sep 25, 2018 | 8.580 | 8.580 | 8.241 | 8.246 | 2,776,204 | -0.23(-2.70%) |
Sep 24, 2018 | 8.360 | 8.554 | 8.316 | 8.474 | 2,898,697 | +0.25(+2.99%) |
Sep 21, 2018 | 8.131 | 8.290 | 8.087 | 8.228 | 3,044,512 | +0.13(+1.63%) |
Sep 20, 2018 | 8.166 | 8.237 | 8.043 | 8.096 | 4,761,657 | -0.02(-0.22%) |
Sep 19, 2018 | 7.920 | 8.202 | 7.858 | 8.114 | 7,182,932 | +0.23(+2.90%) |
Sep 18, 2018 | 7.788 | 7.946 | 7.731 | 7.885 | 4,240,521 | +0.18(+2.40%) |
Sep 17, 2018 | 7.832 | 7.876 | 7.647 | 7.700 | 2,533,630 | -0.10(-1.24%) |
Sep 14, 2018 | 7.867 | 7.924 | 7.766 | 7.797 | 1,894,524 | -0.09(-1.12%) |
Sep 13, 2018 | 7.964 | 8.017 | 7.753 | 7.885 | 5,265,700 | -0.11(-1.32%) |
Sep 12, 2018 | 7.973 | 8.069 | 7.894 | 7.990 | 3,951,941 | +0.11(+1.33%) |
Sep 11, 2018 | 7.912 | 7.929 | 7.702 | 7.885 | 4,957,516 | +0.01(+0.11%) |
Sep 10, 2018 | 7.964 | 8.332 | 7.859 | 7.877 | 8,595,868 | +0.11(+1.35%) |
Sep 07, 2018 | 7.465 | 7.798 | 7.220 | 7.772 | 7,299,442 | +0.04(+0.45%) |
Sep 06, 2018 | 7.842 | 7.964 | 7.684 | 7.737 | 2,666,325 | -0.12(-1.56%) |
Sep 05, 2018 | 7.824 | 7.881 | 7.623 | 7.859 | 2,439,562 | -0.02(-0.22%) |
Sep 04, 2018 | 8.087 | 8.104 | 7.820 | 7.877 | 4,199,832 | -0.27(-3.33%) |
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | -0.18(-2.21%) | |
Aug 30, 2018 | 8.516 | 8.577 | 8.025 | 8.332 | 7,722,767 | -0.21(-2.46%) |
Aug 29, 2018 | 8.559 | 8.621 | 8.463 | 8.542 | 3,014,261 | +0.06(+0.72%) |
Aug 28, 2018 | 8.664 | 8.726 | 8.472 | 8.481 | 1,970,401 | -0.11(-1.22%) |
Aug 27, 2018 | 8.524 | 8.682 | 8.472 | 8.586 | 2,481,069 | +0.11(+1.34%) |
Aug 24, 2018 | 8.341 | 8.533 | 8.306 | 8.472 | 2,966,326 | +0.24(+2.87%) |
Aug 23, 2018 | 8.201 | 8.236 | 8.078 | 8.236 | 2,956,699 | -0.04(-0.42%) |
Aug 22, 2018 | 8.262 | 8.367 | 8.231 | 8.271 | 3,258,498 | +0.11(+1.29%) |
Aug 21, 2018 | 8.157 | 8.244 | 8.139 | 8.166 | 1,887,084 | +0.10(+1.19%) |
Aug 20, 2018 | 8.034 | 8.104 | 7.964 | 8.069 | 3,729,584 | +0.06(+0.76%) |
Aug 17, 2018 | 7.798 | 8.043 | 7.719 | 8.008 | 4,652,931 | +0.30(+3.86%) |
Aug 16, 2018 | 7.745 | 7.903 | 7.710 | 7.710 | 6,972,202 | -0.12(-1.56%) |
Aug 15, 2018 | 8.209 | 8.222 | 7.675 | 7.833 | 8,288,639 | -0.52(-6.18%) |
Aug 14, 2018 | 8.734 | 8.752 | 8.349 | 8.349 | 6,415,826 | -0.32(-3.64%) |
Aug 13, 2018 | 8.656 | 8.761 | 8.638 | 8.664 | 2,041,820 | -0.03(-0.30%) |
Aug 10, 2018 | 8.621 | 8.734 | 8.507 | 8.691 | 1,959,345 | +0.03(+0.30%) |
Aug 09, 2018 | 8.577 | 8.726 | 8.555 | 8.664 | 3,102,385 | +0.08(+0.92%) |
Aug 08, 2018 | 8.726 | 8.734 | 8.472 | 8.586 | 3,157,616 | -0.17(-1.90%) |
Aug 07, 2018 | 9.032 | 9.102 | 8.734 | 8.752 | 1,911,079 | -0.22(-2.44%) |
Aug 06, 2018 | 8.918 | 9.041 | 8.901 | 8.971 | 1,006,613 | +0.10(+1.08%) |
Aug 03, 2018 | 8.778 | 8.892 | 8.743 | 8.874 | 1,735,280 | +0.08(+0.90%) |
Aug 02, 2018 | 8.708 | 8.892 | 8.691 | 8.796 | 2,905,001 | +0.04(+0.40%) |
Aug 01, 2018 | 8.708 | 8.835 | 8.621 | 8.761 | 5,564,563 | -0.03(-0.30%) |
Jul 31, 2018 | 8.822 | 8.857 | 8.651 | 8.787 | 2,943,295 | -0.03(-0.30%) |
Jul 30, 2018 | 8.866 | 8.907 | 8.739 | 8.813 | 3,707,201 | +0.12(+1.41%) |
Jul 27, 2018 | 8.892 | 8.979 | 8.621 | 8.691 | 4,503,592 | -0.23(-2.55%) |
Jul 26, 2018 | 8.971 | 9.295 | 8.879 | 8.918 | 5,430,234 | -0.16(-1.74%) |
Jul 25, 2018 | 9.014 | 9.111 | 8.918 | 9.076 | 2,675,588 | +0.13(+1.47%) |
Jul 24, 2018 | 8.944 | 9.058 | 8.909 | 8.944 | 1,889,759 | +0.04(+0.49%) |
Jul 23, 2018 | 8.953 | 8.997 | 8.839 | 8.901 | 2,203,692 | +0.02(+0.20%) |
Jul 20, 2018 | 8.988 | 9.041 | 8.857 | 8.883 | 2,660,264 | -0.04(-0.39%) |
Jul 19, 2018 | 8.997 | 9.207 | 8.909 | 8.918 | 3,796,886 | -0.18(-1.92%) |
Jul 18, 2018 | 9.076 | 9.111 | 8.936 | 9.093 | 3,033,614 | -0.06(-0.67%) |
Jul 17, 2018 | 9.023 | 9.163 | 8.927 | 9.154 | 2,591,840 | +0.06(+0.67%) |
Jul 16, 2018 | 9.093 | 9.198 | 8.962 | 9.093 | 2,996,628 | -0.16(-1.70%) |
Jul 13, 2018 | 9.312 | 9.378 | 9.216 | 9.251 | 3,163,622 | -0.07(-0.75%) |
Jul 12, 2018 | 9.540 | 9.548 | 9.268 | 9.321 | 3,667,089 | -0.09(-0.93%) |
Jul 11, 2018 | 9.601 | 9.671 | 9.286 | 9.408 | 2,697,911 | -0.36(-3.67%) |
Jul 10, 2018 | 9.767 | 9.881 | 9.684 | 9.767 | 2,159,483 | +0.07(+0.72%) |
Jul 09, 2018 | 9.531 | 9.710 | 9.522 | 9.697 | 3,559,837 | +0.23(+2.40%) |
Jul 06, 2018 | 9.032 | 9.513 | 8.979 | 9.470 | 2,679,343 | +0.39(+4.24%) |
Jul 05, 2018 | 9.330 | 9.330 | 9.058 | 9.084 | 1,877,894 | -0.09(-0.95%) |
Jul 03, 2018 | 9.172 | 9.172 | 9.172 | 0 | +0.12(+1.35%) | |
Jul 02, 2018 | 9.014 | 9.141 | 8.839 | 9.049 | 2,410,704 | -0.04(-0.39%) |
Jun 29, 2018 | 9.163 | 9.084 | 3,935,208 | +0.30(+3.39%) | ||
Jun 28, 2018 | 8.909 | 8.940 | 8.726 | 8.787 | 5,977,986 | -0.09(-0.99%) |
Jun 27, 2018 | 8.892 | 9.019 | 8.851 | 8.874 | 5,080,639 | +0.14(+1.60%) |
Jun 26, 2018 | 8.603 | 8.791 | 8.529 | 8.734 | 4,079,372 | +0.20(+2.36%) |
Jun 25, 2018 | 8.682 | 8.804 | 8.467 | 8.533 | 2,728,757 | -0.14(-1.61%) |
Jun 22, 2018 | 8.341 | 8.704 | 8.306 | 8.673 | 4,787,789 | +0.62(+7.72%) |
Jun 21, 2018 | 8.323 | 8.382 | 7.973 | 8.052 | 3,652,582 | -0.39(-4.56%) |
Jun 20, 2018 | 8.306 | 8.498 | 8.306 | 8.437 | 2,380,277 | +0.20(+2.44%) |
Jun 19, 2018 | 8.113 | 8.332 | 8.096 | 8.236 | 1,911,824 | -0.09(-1.05%) |
Jun 18, 2018 | 8.052 | 8.393 | 8.038 | 8.323 | 5,966,042 | +0.25(+3.15%) |
Jun 15, 2018 | 8.288 | 8.052 | 8.069 | 3,393,097 | -0.22(-2.64%) | |
Jun 14, 2018 | 8.612 | 8.629 | 8.271 | 8.288 | 2,435,399 | -0.23(-2.67%) |
Jun 13, 2018 | 8.542 | 8.637 | 8.485 | 8.516 | 2,114,816 | -0.03(-0.31%) |
Jun 12, 2018 | 8.611 | 8.694 | 8.498 | 8.542 | 2,551,496 | -0.09(-1.01%) |
Jun 11, 2018 | 8.698 | 8.742 | 8.603 | 8.629 | 3,144,706 | -0.11(-1.29%) |
Jun 08, 2018 | 8.707 | 8.794 | 8.655 | 8.742 | 2,457,554 | +0.00(+0.00%) |
Jun 07, 2018 | 8.864 | 8.886 | 8.694 | 8.742 | 3,001,522 | +0.00(+0.00%) |
Jun 06, 2018 | 8.590 | 8.742 | 2,960,852 | +0.13(+1.52%) | ||
Jun 05, 2018 | 8.446 | 8.664 | 8.385 | 8.611 | 4,562,972 | +0.10(+1.12%) |
Jun 04, 2018 | 9.090 | 9.151 | 8.246 | 8.516 | 16,402,241 | -0.54(-5.96%) |
Jun 01, 2018 | 9.221 | 9.304 | 9.021 | 9.055 | 6,282,902 | -0.12(-1.33%) |
May 31, 2018 | 9.099 | 9.321 | 9.047 | 9.177 | 4,045,838 | -0.01(-0.09%) |
May 30, 2018 | 9.108 | 9.256 | 9.060 | 9.186 | 4,813,887 | +0.17(+1.83%) |
May 29, 2018 | 8.803 | 9.090 | 8.768 | 9.021 | 4,072,634 | +0.01(+0.10%) |
May 25, 2018 | 9.012 | 9.012 | 9.012 | 0 | -0.44(-4.61%) | |
May 24, 2018 | 9.317 | 9.478 | 9.125 | 9.447 | 3,891,056 | -0.06(-0.64%) |
May 23, 2018 | 9.648 | 9.665 | 9.456 | 9.508 | 4,817,508 | -0.24(-2.41%) |
May 22, 2018 | 9.761 | 9.983 | 9.682 | 9.743 | 6,507,931 | +0.12(+1.27%) |
May 21, 2018 | 9.654 | 9.796 | 9.521 | 9.621 | 2,744,433 | +0.03(+0.27%) |
May 18, 2018 | 9.674 | 9.700 | 9.595 | 9.595 | 4,370,998 | -0.16(-1.61%) |
May 17, 2018 | 9.700 | 9.891 | 9.656 | 9.752 | 6,590,608 | +0.28(+2.94%) |
May 16, 2018 | 9.456 | 9.526 | 9.360 | 9.473 | 3,318,644 | +0.02(+0.18%) |
May 15, 2018 | 9.482 | 9.491 | 9.334 | 9.456 | 3,303,876 | -0.08(-0.82%) |
May 14, 2018 | 9.604 | 9.687 | 9.500 | 9.534 | 3,812,421 | +0.01(+0.09%) |
May 11, 2018 | 9.604 | 9.639 | 9.491 | 9.526 | 2,938,022 | -0.09(-0.91%) |
May 10, 2018 | 9.613 | 9.665 | 9.517 | 9.613 | 4,255,550 | +0.07(+0.73%) |
May 09, 2018 | 9.508 | 9.809 | 9.500 | 9.543 | 12,283,085 | +0.20(+2.14%) |
May 08, 2018 | 8.994 | 9.360 | 8.725 | 9.343 | 8,086,359 | +0.22(+2.39%) |
May 07, 2018 | 8.916 | 9.421 | 8.916 | 9.125 | 7,502,503 | +0.30(+3.46%) |
May 04, 2018 | 8.742 | 8.894 | 8.707 | 8.820 | 4,532,160 | +0.03(+0.30%) |
May 03, 2018 | 8.864 | 8.951 | 8.777 | 8.794 | 3,919,043 | -0.07(-0.79%) |
May 02, 2018 | 8.733 | 9.012 | 8.725 | 8.864 | 3,955,201 | +0.10(+1.19%) |