Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.111 | 7.343 | 6.879 | 7.296 | 3,721,323 | +0.10(+1.42%) |
May 30, 2019 | 7.083 | 7.742 | 7.009 | 7.194 | 2,777,437 | +0.11(+1.57%) |
May 29, 2019 | 7.129 | 7.194 | 6.981 | 7.083 | 1,040,426 | -0.10(-1.42%) |
May 28, 2019 | 7.231 | 7.296 | 7.083 | 7.185 | 1,463,801 | -0.05(-0.64%) |
May 24, 2019 | 7.278 | 7.296 | 7.185 | 7.231 | 523,215 | -0.03(-0.38%) |
May 23, 2019 | 7.222 | 7.287 | 7.083 | 7.259 | 860,504 | -0.03(-0.38%) |
May 22, 2019 | 7.343 | 7.510 | 7.222 | 7.287 | 1,686,523 | -0.06(-0.76%) |
May 21, 2019 | 7.408 | 7.575 | 7.273 | 7.343 | 2,723,405 | -0.06(-0.75%) |
May 20, 2019 | 7.872 | 7.937 | 7.357 | 7.399 | 3,271,088 | -0.53(-6.67%) |
May 17, 2019 | 8.048 | 8.123 | 7.844 | 7.928 | 2,169,775 | -0.19(-2.40%) |
May 16, 2019 | 8.271 | 8.299 | 8.058 | 8.123 | 813,645 | -0.11(-1.35%) |
May 15, 2019 | 8.095 | 8.276 | 8.030 | 8.234 | 777,918 | +0.13(+1.60%) |
May 14, 2019 | 8.113 | 8.150 | 7.983 | 8.104 | 911,503 | -0.01(-0.11%) |
May 13, 2019 | 8.169 | 8.178 | 7.974 | 8.113 | 870,236 | -0.14(-1.69%) |
May 10, 2019 | 8.104 | 8.308 | 8.011 | 8.253 | 747,927 | +0.51(+6.59%) |
May 09, 2019 | 7.733 | 7.866 | 7.591 | 7.742 | 1,075,271 | -0.05(-0.68%) |
May 08, 2019 | 8.026 | 8.026 | 7.786 | 7.795 | 1,041,125 | -0.20(-2.55%) |
May 07, 2019 | 8.204 | 8.328 | 7.991 | 7.999 | 899,815 | -0.28(-3.33%) |
May 06, 2019 | 8.133 | 8.301 | 8.133 | 8.275 | 967,743 | +0.05(+0.65%) |
May 03, 2019 | 8.266 | 8.328 | 8.106 | 8.221 | 1,046,015 | -0.09(-1.07%) |
May 02, 2019 | 8.514 | 8.514 | 8.173 | 8.310 | 1,008,378 | -0.27(-3.11%) |
May 01, 2019 | 8.435 | 8.683 | 8.257 | 8.577 | 1,896,183 | +0.29(+3.54%) |
Apr 30, 2019 | 8.275 | 8.381 | 8.257 | 8.284 | 1,348,442 | -0.02(-0.21%) |
Apr 29, 2019 | 8.408 | 8.461 | 8.301 | 8.301 | 929,565 | -0.12(-1.37%) |
Apr 26, 2019 | 8.292 | 8.532 | 8.257 | 8.417 | 1,085,774 | +0.20(+2.38%) |
Apr 25, 2019 | 8.337 | 8.355 | 8.062 | 8.221 | 1,441,576 | -0.11(-1.28%) |
Apr 24, 2019 | 8.523 | 8.568 | 8.168 | 8.328 | 4,583,371 | -0.20(-2.29%) |
Apr 23, 2019 | 8.541 | 8.692 | 8.488 | 8.523 | 1,598,553 | -0.01(-0.10%) |
Apr 22, 2019 | 8.701 | 8.728 | 8.435 | 8.532 | 2,030,639 | -0.19(-2.14%) |
Apr 18, 2019 | 8.878 | 8.887 | 8.710 | 8.719 | 1,698,493 | -0.20(-2.29%) |
Apr 17, 2019 | 9.100 | 9.118 | 8.896 | 8.923 | 2,596,139 | -0.18(-1.95%) |
Apr 16, 2019 | 9.012 | 9.185 | 8.994 | 9.100 | 1,184,666 | +0.13(+1.49%) |
Apr 15, 2019 | 8.905 | 9.012 | 8.843 | 8.967 | 758,057 | +0.04(+0.50%) |
Apr 12, 2019 | 9.092 | 9.118 | 8.905 | 8.923 | 656,983 | -0.12(-1.28%) |
Apr 11, 2019 | 9.092 | 9.115 | 8.994 | 9.038 | 674,752 | -0.01(-0.10%) |
Apr 10, 2019 | 8.994 | 9.118 | 8.941 | 9.047 | 1,849,132 | +0.07(+0.79%) |
Apr 09, 2019 | 8.967 | 9.136 | 8.963 | 8.976 | 1,337,673 | +0.00(+0.00%) |
Apr 08, 2019 | 9.251 | 9.251 | 8.967 | 8.976 | 913,284 | -0.28(-3.07%) |
Apr 05, 2019 | 9.367 | 9.393 | 9.229 | 9.260 | 888,217 | -0.12(-1.23%) |
Apr 04, 2019 | 9.615 | 9.624 | 9.300 | 9.376 | 1,027,813 | -0.25(-2.58%) |
Apr 03, 2019 | 9.562 | 9.686 | 9.509 | 9.624 | 683,635 | +0.12(+1.21%) |
Apr 02, 2019 | 9.491 | 9.518 | 9.358 | 9.509 | 631,216 | +0.00(+0.00%) |
Apr 01, 2019 | 9.411 | 9.518 | 9.393 | 9.509 | 651,403 | +0.15(+1.61%) |
Mar 29, 2019 | 9.313 | 9.376 | 9.189 | 9.358 | 1,145,131 | +0.11(+1.15%) |
Mar 28, 2019 | 9.358 | 9.447 | 9.109 | 9.251 | 649,357 | -0.11(-1.14%) |
Mar 27, 2019 | 9.296 | 9.429 | 9.260 | 9.358 | 413,004 | +0.08(+0.86%) |
Mar 26, 2019 | 9.207 | 9.340 | 9.180 | 9.278 | 848,282 | +0.13(+1.46%) |
Mar 25, 2019 | 9.207 | 9.278 | 9.069 | 9.145 | 1,360,762 | -0.04(-0.48%) |
Mar 22, 2019 | 9.242 | 9.322 | 9.092 | 9.189 | 1,605,797 | -0.08(-0.86%) |
Mar 21, 2019 | 9.660 | 9.899 | 9.242 | 9.269 | 1,082,073 | -0.40(-4.13%) |
Mar 20, 2019 | 9.438 | 9.899 | 9.305 | 9.669 | 3,456,493 | +0.23(+2.45%) |
Mar 19, 2019 | 9.527 | 9.606 | 9.385 | 9.438 | 1,254,290 | -0.04(-0.47%) |
Mar 18, 2019 | 9.766 | 9.793 | 9.464 | 9.482 | 757,762 | -0.26(-2.64%) |
Mar 15, 2019 | 9.704 | 9.793 | 9.678 | 9.740 | 1,591,380 | +0.06(+0.64%) |
Mar 14, 2019 | 9.589 | 9.717 | 9.535 | 9.678 | 1,154,215 | +0.09(+0.93%) |
Mar 13, 2019 | 9.589 | 9.686 | 9.571 | 9.589 | 509,540 | +0.05(+0.56%) |
Mar 12, 2019 | 9.571 | 9.642 | 9.509 | 9.535 | 937,663 | -0.04(-0.37%) |
Mar 11, 2019 | 9.535 | 9.660 | 9.491 | 9.571 | 1,341,010 | +0.04(+0.37%) |
Mar 08, 2019 | 9.793 | 9.864 | 9.487 | 9.535 | 1,143,329 | -0.05(-0.56%) |
Mar 07, 2019 | 9.709 | 9.739 | 9.520 | 9.589 | 833,000 | -0.11(-1.15%) |
Mar 06, 2019 | 9.872 | 9.872 | 9.675 | 9.700 | 1,824,523 | -0.12(-1.22%) |
Mar 05, 2019 | 9.949 | 9.949 | 9.752 | 9.820 | 1,939,478 | -0.14(-1.38%) |
Mar 04, 2019 | 10.10 | 10.12 | 9.919 | 9.958 | 1,554,218 | -0.16(-1.61%) |
Mar 01, 2019 | 10.09 | 10.18 | 9.992 | 10.12 | 2,137,073 | +0.05(+0.51%) |
Feb 28, 2019 | 9.726 | 10.12 | 9.580 | 10.07 | 4,046,253 | +0.39(+3.99%) |
Feb 27, 2019 | 9.357 | 9.683 | 9.357 | 9.683 | 1,702,328 | +0.17(+1.80%) |
Feb 26, 2019 | 9.263 | 9.537 | 9.177 | 9.512 | 2,011,868 | +0.19(+2.02%) |
Feb 25, 2019 | 9.271 | 9.383 | 9.246 | 9.323 | 1,265,788 | +0.08(+0.83%) |
Feb 22, 2019 | 9.117 | 9.314 | 9.117 | 9.246 | 1,101,591 | +0.10(+1.13%) |
Feb 21, 2019 | 8.997 | 9.271 | 8.748 | 9.143 | 973,409 | +0.03(+0.28%) |
Feb 20, 2019 | 9.554 | 9.554 | 9.066 | 9.117 | 2,394,756 | -0.54(-5.60%) |
Feb 19, 2019 | 9.692 | 9.752 | 9.614 | 9.657 | 1,052,543 | -0.04(-0.44%) |
Feb 15, 2019 | 9.692 | 9.752 | 9.597 | 9.700 | 667,740 | +0.05(+0.53%) |
Feb 14, 2019 | 9.683 | 9.829 | 9.640 | 9.649 | 1,368,053 | -0.04(-0.44%) |
Feb 13, 2019 | 9.709 | 9.829 | 9.666 | 9.692 | 1,346,093 | +0.04(+0.44%) |
Feb 12, 2019 | 9.426 | 9.746 | 9.375 | 9.649 | 660,954 | +0.27(+2.93%) |
Feb 11, 2019 | 9.563 | 9.563 | 9.306 | 9.374 | 1,530,811 | -0.19(-1.97%) |
Feb 08, 2019 | 9.391 | 9.623 | 9.340 | 9.563 | 4,976,516 | +0.13(+1.36%) |
Feb 07, 2019 | 9.400 | 9.451 | 9.297 | 9.434 | 681,291 | +0.00(+0.00%) |
Feb 06, 2019 | 9.434 | 9.537 | 9.391 | 9.434 | 737,470 | +0.01(+0.09%) |
Feb 05, 2019 | 9.409 | 9.503 | 9.357 | 9.426 | 931,222 | +0.02(+0.18%) |
Feb 04, 2019 | 9.417 | 9.417 | 9.126 | 9.409 | 1,224,438 | -0.21(-2.23%) |
Feb 01, 2019 | 9.512 | 9.632 | 9.417 | 9.623 | 567,935 | +0.11(+1.17%) |
Jan 31, 2019 | 9.649 | 9.705 | 9.460 | 9.512 | 1,152,557 | -0.12(-1.25%) |
Jan 30, 2019 | 9.683 | 9.692 | 9.494 | 9.632 | 709,784 | -0.01(-0.09%) |
Jan 29, 2019 | 9.632 | 9.692 | 9.589 | 9.640 | 938,807 | +0.02(+0.18%) |
Jan 28, 2019 | 9.580 | 9.709 | 9.469 | 9.623 | 815,981 | -0.01(-0.09%) |
Jan 25, 2019 | 9.563 | 9.717 | 9.512 | 9.632 | 1,146,946 | +0.14(+1.45%) |
Jan 24, 2019 | 9.572 | 9.614 | 9.400 | 9.494 | 912,831 | -0.07(-0.72%) |
Jan 23, 2019 | 9.434 | 9.597 | 9.391 | 9.563 | 1,175,711 | +0.14(+1.46%) |
Jan 22, 2019 | 9.580 | 9.597 | 9.400 | 9.426 | 1,391,739 | -0.22(-2.31%) |
Jan 18, 2019 | 9.340 | 9.679 | 9.194 | 9.649 | 2,153,396 | +0.34(+3.69%) |
Jan 17, 2019 | 9.666 | 9.666 | 9.211 | 9.306 | 2,313,673 | -0.49(-4.99%) |
Jan 16, 2019 | 9.743 | 10.09 | 9.563 | 9.795 | 3,794,580 | +0.02(+0.18%) |
Jan 15, 2019 | 10.09 | 10.23 | 9.717 | 9.777 | 5,277,684 | -0.36(-3.55%) |
Jan 14, 2019 | 9.915 | 10.28 | 9.366 | 10.14 | 15,263,576 | +1.78(+21.23%) |
Jan 11, 2019 | 8.294 | 8.362 | 8.221 | 8.362 | 1,105,905 | +0.04(+0.52%) |
Jan 10, 2019 | 8.397 | 8.439 | 8.234 | 8.319 | 1,113,160 | -0.10(-1.22%) |
Jan 09, 2019 | 8.251 | 8.422 | 8.199 | 8.422 | 1,383,302 | +0.21(+2.51%) |
Jan 08, 2019 | 8.114 | 8.328 | 8.054 | 8.216 | 1,638,147 | +0.16(+2.02%) |
Jan 07, 2019 | 7.891 | 8.148 | 7.805 | 8.054 | 2,373,024 | +0.14(+1.73%) |
Jan 04, 2019 | 7.625 | 7.959 | 7.625 | 7.916 | 1,733,887 | +0.37(+4.89%) |
Jan 03, 2019 | 7.530 | 7.702 | 7.393 | 7.547 | 1,676,319 | -0.05(-0.68%) |
Jan 02, 2019 | 7.213 | 7.659 | 7.196 | 7.599 | 1,575,977 | +0.28(+3.87%) |
Dec 31, 2018 | 7.487 | 7.530 | 7.179 | 7.316 | 1,081,886 | -0.14(-1.84%) |
Dec 28, 2018 | 7.402 | 7.565 | 7.372 | 7.453 | 1,085,851 | +0.05(+0.70%) |
Dec 27, 2018 | 7.376 | 7.496 | 7.196 | 7.402 | 1,021,969 | -0.09(-1.15%) |
Dec 26, 2018 | 7.513 | 7.556 | 7.230 | 7.487 | 1,031,963 | +0.01(+0.11%) |
Dec 24, 2018 | 7.625 | 7.625 | 7.457 | 7.479 | 942,438 | -0.15(-1.91%) |
Dec 21, 2018 | 8.011 | 8.109 | 7.599 | 7.625 | 2,808,311 | -0.40(-5.02%) |
Dec 20, 2018 | 8.071 | 8.139 | 7.933 | 8.028 | 1,200,281 | -0.08(-0.95%) |
Dec 19, 2018 | 8.268 | 8.405 | 8.079 | 8.105 | 912,374 | -0.15(-1.77%) |
Dec 18, 2018 | 8.345 | 8.392 | 8.186 | 8.251 | 1,248,050 | -0.03(-0.31%) |
Dec 17, 2018 | 8.491 | 8.551 | 8.277 | 8.277 | 1,323,764 | -0.18(-2.13%) |
Dec 14, 2018 | 8.637 | 8.705 | 8.375 | 8.457 | 1,700,191 | -0.20(-2.28%) |
Dec 13, 2018 | 8.843 | 8.851 | 8.611 | 8.654 | 926,980 | -0.16(-1.85%) |
Dec 12, 2018 | 8.808 | 8.945 | 8.774 | 8.817 | 799,609 | +0.11(+1.28%) |
Dec 11, 2018 | 8.714 | 8.774 | 8.611 | 8.705 | 1,071,146 | +0.05(+0.59%) |
Dec 10, 2018 | 8.671 | 8.722 | 8.551 | 8.654 | 1,466,322 | -0.01(-0.10%) |
Dec 07, 2018 | 8.722 | 8.963 | 8.577 | 8.662 | 1,927,202 | -0.09(-0.98%) |
Dec 06, 2018 | 8.602 | 8.774 | 8.268 | 8.748 | 3,254,008 | +0.09(+0.99%) |
Dec 04, 2018 | 8.714 | 8.791 | 8.602 | 8.662 | 1,639,095 | -0.09(-0.98%) |
Dec 03, 2018 | 8.963 | 8.980 | 8.551 | 8.748 | 1,802,139 | -0.15(-1.64%) |
Nov 30, 2018 | 8.894 | 8.971 | 8.864 | 8.894 | 1,521,334 | -0.04(-0.48%) |
Nov 29, 2018 | 8.868 | 8.980 | 8.860 | 8.937 | 1,171,217 | +0.01(+0.10%) |
Nov 28, 2018 | 8.748 | 8.963 | 8.525 | 8.928 | 1,693,254 | +0.21(+2.36%) |
Nov 27, 2018 | 8.877 | 8.963 | 8.714 | 8.722 | 1,790,662 | -0.15(-1.64%) |
Nov 26, 2018 | 8.740 | 8.963 | 8.705 | 8.868 | 2,137,910 | +0.20(+2.27%) |
Nov 23, 2018 | 8.354 | 8.757 | 8.354 | 8.671 | 723,356 | +0.26(+3.06%) |
Nov 21, 2018 | 8.414 | 8.414 | 8.414 | 0 | +0.09(+1.13%) | |
Nov 20, 2018 | 8.302 | 8.362 | 8.096 | 8.319 | 2,672,916 | -0.06(-0.72%) |
Nov 19, 2018 | 8.371 | 8.465 | 8.345 | 8.379 | 1,593,656 | +0.01(+0.10%) |
Nov 16, 2018 | 8.319 | 8.448 | 8.199 | 8.371 | 1,297,587 | +0.00(+0.00%) |
Nov 15, 2018 | 8.328 | 8.409 | 8.105 | 8.371 | 1,552,444 | +0.01(+0.10%) |
Nov 14, 2018 | 8.311 | 8.422 | 8.216 | 8.362 | 1,701,015 | +0.09(+1.04%) |
Nov 13, 2018 | 8.405 | 8.422 | 8.088 | 8.277 | 2,061,208 | -0.15(-1.83%) |
Nov 12, 2018 | 8.928 | 8.928 | 8.251 | 8.431 | 3,602,734 | -0.53(-5.93%) |
Nov 09, 2018 | 8.594 | 9.134 | 8.594 | 8.963 | 1,303,650 | +0.33(+3.88%) |
Nov 08, 2018 | 7.993 | 8.688 | 7.993 | 8.628 | 1,868,986 | +0.06(+0.70%) |
Nov 07, 2018 | 8.494 | 8.651 | 8.419 | 8.568 | 2,855,958 | +0.08(+0.97%) |
Nov 06, 2018 | 8.279 | 8.494 | 8.089 | 8.485 | 1,604,583 | +0.17(+2.09%) |
Nov 05, 2018 | 8.147 | 8.329 | 8.138 | 8.312 | 1,952,979 | +0.24(+2.97%) |
Nov 02, 2018 | 8.105 | 8.196 | 7.990 | 8.072 | 1,253,752 | -0.03(-0.41%) |
Nov 01, 2018 | 8.105 | 8.329 | 8.027 | 8.105 | 1,458,303 | +0.09(+1.13%) |
Oct 31, 2018 | 8.188 | 8.225 | 8.006 | 8.015 | 1,229,197 | -0.12(-1.42%) |
Oct 30, 2018 | 7.634 | 8.155 | 7.634 | 8.130 | 1,459,621 | +0.52(+6.84%) |
Oct 29, 2018 | 7.701 | 7.886 | 7.535 | 7.610 | 1,027,626 | +0.01(+0.11%) |
Oct 26, 2018 | 7.841 | 7.891 | 7.535 | 7.601 | 1,292,361 | -0.31(-3.97%) |
Oct 25, 2018 | 7.874 | 7.973 | 7.750 | 7.915 | 849,956 | +0.11(+1.38%) |
Oct 24, 2018 | 8.122 | 8.172 | 7.767 | 7.808 | 2,258,250 | -0.28(-3.47%) |
Oct 23, 2018 | 8.172 | 8.287 | 8.006 | 8.089 | 1,654,379 | -0.16(-1.90%) |
Oct 22, 2018 | 7.948 | 8.254 | 7.948 | 8.246 | 1,621,647 | +0.31(+3.85%) |
Oct 19, 2018 | 7.849 | 7.973 | 7.833 | 7.940 | 856,167 | +0.11(+1.37%) |
Oct 18, 2018 | 8.081 | 8.114 | 7.824 | 7.833 | 986,465 | -0.26(-3.17%) |
Oct 17, 2018 | 8.105 | 8.221 | 8.023 | 8.089 | 616,414 | -0.02(-0.20%) |
Oct 16, 2018 | 7.990 | 8.118 | 7.891 | 8.105 | 608,299 | +0.13(+1.66%) |
Oct 15, 2018 | 7.866 | 8.019 | 7.833 | 7.973 | 811,518 | +0.10(+1.26%) |
Oct 12, 2018 | 8.015 | 8.015 | 7.783 | 7.874 | 1,282,436 | -0.04(-0.52%) |
Oct 11, 2018 | 7.800 | 7.981 | 7.754 | 7.915 | 1,816,596 | +0.09(+1.16%) |
Oct 10, 2018 | 8.122 | 8.205 | 7.791 | 7.824 | 1,739,197 | -0.30(-3.66%) |
Oct 09, 2018 | 8.593 | 8.635 | 7.994 | 8.122 | 1,950,827 | -0.48(-5.57%) |
Oct 08, 2018 | 8.411 | 8.601 | 8.329 | 8.601 | 768,799 | +0.14(+1.66%) |
Oct 05, 2018 | 8.485 | 8.601 | 8.390 | 8.461 | 1,015,443 | -0.01(-0.10%) |
Oct 04, 2018 | 8.469 | 8.808 | 8.370 | 8.469 | 2,320,424 | +0.00(+0.00%) |
Oct 03, 2018 | 8.362 | 8.527 | 8.300 | 8.469 | 845,583 | +0.12(+1.49%) |
Oct 02, 2018 | 8.295 | 8.469 | 8.221 | 8.345 | 823,977 | +0.02(+0.30%) |
Oct 01, 2018 | 8.304 | 8.378 | 8.188 | 8.320 | 883,538 | +0.05(+0.60%) |
Sep 28, 2018 | 8.353 | 8.378 | 8.225 | 8.271 | 915,956 | -0.08(-0.99%) |
Sep 27, 2018 | 8.370 | 8.477 | 8.337 | 8.353 | 806,953 | +0.01(+0.10%) |
Sep 26, 2018 | 8.485 | 8.552 | 8.337 | 8.345 | 753,757 | -0.12(-1.37%) |
Sep 25, 2018 | 8.469 | 8.502 | 8.403 | 8.461 | 570,213 | +0.02(+0.29%) |
Sep 24, 2018 | 8.527 | 8.539 | 8.370 | 8.436 | 746,233 | -0.12(-1.35%) |
Sep 21, 2018 | 8.618 | 8.808 | 8.519 | 8.552 | 1,948,708 | -0.07(-0.77%) |
Sep 20, 2018 | 8.279 | 8.642 | 8.250 | 8.618 | 1,232,855 | +0.40(+4.93%) |
Sep 19, 2018 | 8.205 | 8.279 | 8.180 | 8.213 | 715,321 | +0.02(+0.20%) |
Sep 18, 2018 | 8.105 | 8.221 | 8.081 | 8.196 | 509,084 | +0.11(+1.33%) |
Sep 17, 2018 | 8.089 | 8.122 | 8.039 | 8.089 | 559,090 | +0.01(+0.10%) |
Sep 14, 2018 | 8.138 | 8.138 | 7.981 | 8.081 | 583,486 | -0.02(-0.31%) |
Sep 13, 2018 | 8.155 | 8.172 | 8.076 | 8.105 | 623,818 | -0.01(-0.10%) |
Sep 12, 2018 | 7.907 | 8.126 | 7.882 | 8.114 | 1,317,079 | +0.22(+2.83%) |
Sep 11, 2018 | 7.891 | 7.981 | 7.858 | 7.891 | 1,305,017 | -0.02(-0.21%) |
Sep 10, 2018 | 7.973 | 8.002 | 7.837 | 7.907 | 1,600,487 | -0.06(-0.73%) |
Sep 07, 2018 | 8.130 | 8.180 | 7.920 | 7.965 | 1,437,839 | -0.33(-3.98%) |
Sep 06, 2018 | 8.320 | 8.320 | 8.221 | 8.295 | 1,470,478 | -0.02(-0.20%) |
Sep 05, 2018 | 8.411 | 8.419 | 8.295 | 8.312 | 1,132,269 | -0.10(-1.18%) |
Sep 04, 2018 | 8.428 | 8.494 | 8.320 | 8.411 | 830,374 | -0.08(-0.97%) |
Aug 31, 2018 | 8.494 | 8.494 | 8.494 | 0 | -0.21(-2.37%) | |
Aug 30, 2018 | 8.775 | 8.857 | 8.671 | 8.700 | 1,001,450 | -0.07(-0.75%) |
Aug 29, 2018 | 8.733 | 8.766 | 8.614 | 8.766 | 835,010 | +0.03(+0.38%) |
Aug 28, 2018 | 8.890 | 8.890 | 8.684 | 8.733 | 626,763 | -0.13(-1.49%) |
Aug 27, 2018 | 8.915 | 9.047 | 8.816 | 8.866 | 940,008 | -0.02(-0.19%) |
Aug 24, 2018 | 8.676 | 8.915 | 8.659 | 8.882 | 1,161,285 | +0.20(+2.28%) |
Aug 23, 2018 | 8.824 | 8.849 | 8.523 | 8.684 | 1,676,835 | -0.14(-1.59%) |
Aug 22, 2018 | 8.841 | 8.956 | 8.791 | 8.824 | 1,238,415 | +0.01(+0.09%) |
Aug 21, 2018 | 8.700 | 8.866 | 8.684 | 8.816 | 1,493,032 | +0.15(+1.72%) |
Aug 20, 2018 | 8.535 | 8.713 | 8.502 | 8.667 | 1,545,388 | +0.19(+2.24%) |
Aug 17, 2018 | 8.411 | 8.539 | 8.304 | 8.477 | 1,591,547 | +0.05(+0.59%) |
Aug 16, 2018 | 8.469 | 8.572 | 8.403 | 8.428 | 714,470 | -0.03(-0.39%) |
Aug 15, 2018 | 8.576 | 8.576 | 8.386 | 8.461 | 681,757 | -0.12(-1.35%) |
Aug 14, 2018 | 8.502 | 8.676 | 8.502 | 8.576 | 1,002,545 | +0.11(+1.27%) |
Aug 13, 2018 | 8.386 | 8.494 | 8.353 | 8.469 | 1,241,350 | +0.07(+0.79%) |
Aug 10, 2018 | 8.552 | 8.560 | 8.329 | 8.403 | 1,461,077 | +0.08(+0.99%) |
Aug 09, 2018 | 8.360 | 8.850 | 8.193 | 8.320 | 2,084,860 | +0.27(+3.37%) |
Aug 08, 2018 | 8.161 | 8.225 | 7.962 | 8.049 | 1,970,350 | -0.13(-1.56%) |
Aug 07, 2018 | 8.169 | 8.209 | 8.065 | 8.177 | 790,913 | +0.07(+0.88%) |
Aug 06, 2018 | 8.065 | 8.197 | 8.033 | 8.105 | 1,162,340 | +0.02(+0.20%) |
Aug 03, 2018 | 8.105 | 8.233 | 8.041 | 8.089 | 672,934 | -0.02(-0.20%) |
Aug 02, 2018 | 8.209 | 8.209 | 8.097 | 8.105 | 697,502 | -0.12(-1.45%) |
Aug 01, 2018 | 8.408 | 8.488 | 8.209 | 8.225 | 948,999 | -0.20(-2.37%) |
Jul 31, 2018 | 8.408 | 8.504 | 8.336 | 8.424 | 1,146,178 | +0.03(+0.38%) |
Jul 30, 2018 | 8.185 | 8.464 | 8.153 | 8.392 | 961,333 | +0.18(+2.23%) |
Jul 27, 2018 | 8.264 | 8.280 | 8.005 | 8.209 | 2,162,725 | -0.05(-0.58%) |
Jul 26, 2018 | 8.376 | 8.452 | 8.256 | 8.256 | 717,576 | -0.10(-1.24%) |
Jul 25, 2018 | 8.225 | 8.360 | 8.177 | 8.360 | 1,288,815 | +0.15(+1.84%) |
Jul 24, 2018 | 8.225 | 8.264 | 8.177 | 8.209 | 1,108,651 | +0.08(+0.98%) |
Jul 23, 2018 | 8.065 | 8.201 | 8.017 | 8.129 | 994,889 | +0.13(+1.59%) |
Jul 20, 2018 | 8.033 | 8.041 | 7.922 | 8.001 | 985,887 | -0.06(-0.69%) |
Jul 19, 2018 | 7.993 | 8.097 | 7.986 | 8.057 | 916,385 | +0.06(+0.80%) |
Jul 18, 2018 | 8.033 | 8.073 | 7.974 | 7.993 | 1,648,040 | -0.07(-0.89%) |
Jul 17, 2018 | 8.081 | 8.209 | 8.041 | 8.065 | 576,383 | -0.02(-0.30%) |
Jul 16, 2018 | 8.177 | 8.177 | 7.978 | 8.089 | 1,195,731 | -0.09(-1.07%) |
Jul 13, 2018 | 8.185 | 8.280 | 8.137 | 8.177 | 980,909 | +0.01(+0.10%) |
Jul 12, 2018 | 8.241 | 8.241 | 8.073 | 8.169 | 806,020 | -0.05(-0.58%) |
Jul 11, 2018 | 8.049 | 8.256 | 8.049 | 8.217 | 1,247,019 | +0.17(+2.08%) |
Jul 10, 2018 | 8.041 | 8.089 | 7.890 | 8.049 | 1,413,925 | +0.04(+0.50%) |
Jul 09, 2018 | 8.145 | 8.145 | 7.950 | 8.009 | 3,189,683 | -0.18(-2.24%) |
Jul 06, 2018 | 8.249 | 8.264 | 7.770 | 8.193 | 3,923,199 | -0.45(-5.17%) |
Jul 05, 2018 | 8.631 | 8.687 | 8.535 | 8.639 | 840,466 | +0.05(+0.56%) |
Jul 03, 2018 | 8.591 | 8.591 | 8.591 | 0 | +0.01(+0.09%) | |
Jul 02, 2018 | 8.472 | 8.583 | 8.464 | 8.583 | 1,265,047 | +0.06(+0.65%) |
Jun 29, 2018 | 8.464 | 8.650 | 8.392 | 8.527 | 1,849,584 | +0.06(+0.75%) |
Jun 28, 2018 | 8.384 | 8.464 | 8.320 | 8.464 | 887,672 | +0.10(+1.14%) |
Jun 27, 2018 | 8.424 | 8.500 | 8.352 | 8.368 | 877,390 | -0.06(-0.66%) |
Jun 26, 2018 | 8.472 | 8.504 | 8.388 | 8.424 | 821,695 | -0.04(-0.47%) |
Jun 25, 2018 | 8.432 | 8.480 | 8.344 | 8.464 | 822,313 | +0.02(+0.19%) |
Jun 22, 2018 | 8.376 | 8.488 | 8.312 | 8.448 | 1,448,731 | +0.12(+1.44%) |
Jun 21, 2018 | 8.527 | 8.543 | 8.312 | 8.328 | 1,311,426 | -0.18(-2.15%) |
Jun 20, 2018 | 8.456 | 8.531 | 8.304 | 8.511 | 902,683 | +0.14(+1.62%) |
Jun 19, 2018 | 8.193 | 8.432 | 8.170 | 8.376 | 1,143,629 | +0.13(+1.55%) |
Jun 18, 2018 | 8.137 | 8.272 | 8.129 | 8.249 | 761,796 | +0.04(+0.49%) |
Jun 15, 2018 | 8.249 | 8.249 | 8.209 | 1,682,406 | -0.04(-0.48%) | |
Jun 14, 2018 | 8.288 | 8.288 | 8.145 | 8.249 | 1,676,335 | +0.00(+0.00%) |
Jun 13, 2018 | 8.392 | 8.480 | 8.193 | 8.249 | 1,584,727 | -0.12(-1.43%) |
Jun 12, 2018 | 8.432 | 8.583 | 8.320 | 8.368 | 1,258,972 | -0.02(-0.28%) |
Jun 11, 2018 | 8.280 | 8.456 | 8.241 | 8.392 | 1,319,906 | +0.07(+0.86%) |
Jun 08, 2018 | 8.280 | 8.448 | 8.233 | 8.320 | 1,237,439 | -0.08(-0.95%) |
Jun 07, 2018 | 8.368 | 8.432 | 8.336 | 8.400 | 3,196,773 | +0.04(+0.48%) |
Jun 06, 2018 | 8.340 | 8.360 | 1,909,398 | -0.05(-0.57%) | ||
Jun 05, 2018 | 8.352 | 8.543 | 8.336 | 8.408 | 2,977,125 | +0.04(+0.48%) |
Jun 04, 2018 | 8.408 | 8.464 | 8.221 | 8.368 | 2,046,303 | -0.01(-0.10%) |