Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.237 | 5.278 | 5.130 | 5.130 | 572,941 | -0.05(-0.95%) |
Aug 29, 2019 | 5.097 | 5.187 | 5.093 | 5.179 | 876,945 | +0.12(+2.27%) |
Aug 28, 2019 | 4.850 | 5.130 | 4.842 | 5.064 | 1,205,964 | +0.21(+4.41%) |
Aug 27, 2019 | 5.163 | 5.179 | 4.826 | 4.850 | 1,038,105 | -0.28(-5.45%) |
Aug 26, 2019 | 5.105 | 5.146 | 5.027 | 5.130 | 797,184 | +0.10(+1.96%) |
Aug 23, 2019 | 5.179 | 5.253 | 5.031 | 5.031 | 910,624 | -0.21(-3.92%) |
Aug 22, 2019 | 5.327 | 5.360 | 5.237 | 5.237 | 625,724 | -0.09(-1.70%) |
Aug 21, 2019 | 5.417 | 5.442 | 5.286 | 5.327 | 1,074,790 | -0.07(-1.22%) |
Aug 20, 2019 | 5.269 | 5.467 | 5.269 | 5.393 | 1,071,982 | +0.08(+1.55%) |
Aug 19, 2019 | 5.212 | 5.343 | 5.138 | 5.311 | 1,018,615 | +0.15(+2.87%) |
Aug 16, 2019 | 4.916 | 5.187 | 4.908 | 5.163 | 1,727,948 | +0.34(+6.98%) |
Aug 15, 2019 | 4.891 | 4.908 | 4.776 | 4.826 | 1,473,579 | -0.07(-1.51%) |
Aug 14, 2019 | 4.998 | 5.023 | 4.826 | 4.900 | 1,863,092 | -0.25(-4.79%) |
Aug 13, 2019 | 5.089 | 5.294 | 5.056 | 5.146 | 1,081,196 | +0.03(+0.64%) |
Aug 12, 2019 | 5.146 | 5.204 | 5.031 | 5.113 | 2,068,362 | -0.08(-1.58%) |
Aug 09, 2019 | 5.302 | 5.335 | 5.146 | 5.196 | 1,905,305 | -0.16(-2.92%) |
Aug 08, 2019 | 5.393 | 5.475 | 5.339 | 5.352 | 1,624,094 | +0.02(+0.31%) |
Aug 07, 2019 | 5.237 | 5.442 | 4.998 | 5.335 | 1,732,874 | -0.01(-0.15%) |
Aug 06, 2019 | 5.516 | 5.582 | 5.247 | 5.343 | 2,455,614 | -0.17(-3.13%) |
Aug 05, 2019 | 5.524 | 5.615 | 5.430 | 5.516 | 2,043,862 | -0.13(-2.33%) |
Aug 02, 2019 | 5.796 | 5.829 | 5.539 | 5.648 | 2,317,434 | -0.25(-4.32%) |
Aug 01, 2019 | 6.174 | 6.234 | 5.820 | 5.902 | 2,783,372 | -0.34(-5.40%) |
Jul 31, 2019 | 6.651 | 6.807 | 6.223 | 6.240 | 3,070,278 | -0.46(-6.87%) |
Jul 30, 2019 | 6.988 | 7.193 | 6.642 | 6.700 | 2,149,982 | -0.70(-9.44%) |
Jul 29, 2019 | 7.399 | 7.456 | 7.284 | 7.399 | 847,973 | +0.04(+0.56%) |
Jul 26, 2019 | 7.316 | 7.403 | 7.259 | 7.358 | 632,060 | +0.04(+0.56%) |
Jul 25, 2019 | 7.497 | 7.506 | 7.234 | 7.316 | 668,424 | -0.18(-2.41%) |
Jul 24, 2019 | 7.341 | 7.497 | 7.185 | 7.497 | 911,271 | +0.09(+1.22%) |
Jul 23, 2019 | 7.358 | 7.526 | 7.358 | 7.407 | 752,959 | +0.08(+1.12%) |
Jul 22, 2019 | 7.399 | 7.538 | 7.292 | 7.325 | 725,001 | -0.06(-0.78%) |
Jul 19, 2019 | 7.177 | 7.440 | 7.177 | 7.382 | 1,090,535 | +0.21(+2.86%) |
Jul 18, 2019 | 7.127 | 7.210 | 7.033 | 7.177 | 1,291,750 | +0.05(+0.69%) |
Jul 17, 2019 | 7.234 | 7.242 | 7.086 | 7.127 | 877,869 | -0.12(-1.59%) |
Jul 16, 2019 | 7.160 | 7.370 | 7.094 | 7.242 | 1,220,588 | +0.08(+1.15%) |
Jul 15, 2019 | 7.226 | 7.259 | 7.049 | 7.160 | 1,087,966 | -0.05(-0.68%) |
Jul 12, 2019 | 7.070 | 7.247 | 7.070 | 7.210 | 1,076,790 | +0.17(+2.45%) |
Jul 11, 2019 | 6.988 | 7.086 | 6.905 | 7.037 | 1,505,409 | +0.04(+0.59%) |
Jul 10, 2019 | 6.725 | 7.033 | 6.651 | 6.996 | 1,208,453 | +0.35(+5.19%) |
Jul 09, 2019 | 6.535 | 6.692 | 6.461 | 6.651 | 2,190,900 | +0.07(+1.13%) |
Jul 08, 2019 | 6.790 | 6.873 | 6.560 | 6.577 | 992,155 | -0.21(-3.15%) |
Jul 05, 2019 | 6.692 | 6.790 | 6.651 | 6.790 | 2,351,008 | +0.02(+0.24%) |
Jul 03, 2019 | 6.790 | 6.815 | 6.642 | 6.774 | 1,038,350 | -0.02(-0.24%) |
Jul 02, 2019 | 7.193 | 7.193 | 6.659 | 6.790 | 2,076,031 | -0.40(-5.60%) |
Jul 01, 2019 | 7.300 | 7.366 | 7.012 | 7.193 | 2,592,216 | -0.11(-1.46%) |
Jun 28, 2019 | 7.127 | 7.316 | 6.757 | 7.300 | 3,805,501 | +0.16(+2.19%) |
Jun 27, 2019 | 7.177 | 7.353 | 7.029 | 7.144 | 11,716,465 | -0.03(-0.46%) |
Jun 26, 2019 | 6.897 | 7.255 | 6.881 | 7.177 | 2,142,340 | +0.32(+4.68%) |
Jun 25, 2019 | 6.626 | 6.967 | 6.552 | 6.856 | 1,983,871 | +0.25(+3.86%) |
Jun 24, 2019 | 6.766 | 6.881 | 6.585 | 6.601 | 1,062,442 | -0.16(-2.31%) |
Jun 21, 2019 | 6.585 | 6.831 | 6.535 | 6.757 | 2,281,914 | +0.12(+1.86%) |
Jun 20, 2019 | 6.799 | 6.856 | 6.626 | 6.634 | 1,169,008 | -0.02(-0.37%) |
Jun 19, 2019 | 6.626 | 6.708 | 6.552 | 6.659 | 574,188 | +0.08(+1.25%) |
Jun 18, 2019 | 6.560 | 6.744 | 6.535 | 6.577 | 858,495 | +0.09(+1.39%) |
Jun 17, 2019 | 6.256 | 6.535 | 6.240 | 6.486 | 582,983 | +0.23(+3.68%) |
Jun 14, 2019 | 6.355 | 6.420 | 6.248 | 6.256 | 419,184 | -0.14(-2.19%) |
Jun 13, 2019 | 6.396 | 6.453 | 6.305 | 6.396 | 561,165 | +0.07(+1.17%) |
Jun 12, 2019 | 6.420 | 6.445 | 6.305 | 6.322 | 414,740 | -0.13(-2.04%) |
Jun 11, 2019 | 6.585 | 6.614 | 6.383 | 6.453 | 645,161 | -0.02(-0.25%) |
Jun 10, 2019 | 6.396 | 6.552 | 6.396 | 6.470 | 364,073 | +0.12(+1.81%) |
Jun 07, 2019 | 6.190 | 6.449 | 6.141 | 6.355 | 810,147 | +0.18(+2.93%) |
Jun 06, 2019 | 6.166 | 6.215 | 6.116 | 6.174 | 694,344 | +0.01(+0.13%) |
Jun 05, 2019 | 6.338 | 6.363 | 6.149 | 6.166 | 638,528 | -0.16(-2.60%) |
Jun 04, 2019 | 6.289 | 6.437 | 6.207 | 6.330 | 558,451 | +0.10(+1.58%) |
Jun 03, 2019 | 6.042 | 6.260 | 6.009 | 6.231 | 616,295 | +0.20(+3.27%) |
May 31, 2019 | 6.034 | 6.166 | 5.993 | 6.034 | 759,786 | -0.12(-2.00%) |
May 30, 2019 | 6.248 | 6.322 | 6.124 | 6.157 | 532,337 | -0.09(-1.45%) |
May 29, 2019 | 6.256 | 6.314 | 6.157 | 6.248 | 1,134,904 | -0.09(-1.43%) |
May 28, 2019 | 6.322 | 6.371 | 6.198 | 6.338 | 829,405 | +0.02(+0.26%) |
May 24, 2019 | 6.445 | 6.511 | 6.190 | 6.322 | 1,178,727 | -0.04(-0.65%) |
May 23, 2019 | 6.330 | 6.503 | 6.281 | 6.363 | 869,236 | -0.08(-1.28%) |
May 22, 2019 | 6.544 | 6.651 | 6.412 | 6.445 | 1,256,151 | -0.15(-2.24%) |
May 21, 2019 | 6.535 | 6.642 | 6.511 | 6.593 | 468,921 | +0.09(+1.39%) |
May 20, 2019 | 6.404 | 6.552 | 6.404 | 6.503 | 1,784,217 | +0.03(+0.51%) |
May 17, 2019 | 6.297 | 6.527 | 6.293 | 6.470 | 1,089,441 | +0.09(+1.42%) |
May 16, 2019 | 6.626 | 6.651 | 6.256 | 6.379 | 2,254,920 | -0.23(-3.48%) |
May 15, 2019 | 6.470 | 6.609 | 6.453 | 6.609 | 804,841 | +0.02(+0.25%) |
May 14, 2019 | 6.626 | 6.659 | 6.494 | 6.593 | 1,075,253 | +0.02(+0.25%) |
May 13, 2019 | 6.642 | 6.782 | 6.486 | 6.577 | 1,017,320 | -0.23(-3.38%) |
May 10, 2019 | 6.782 | 6.856 | 6.692 | 6.807 | 727,794 | -0.02(-0.36%) |
May 09, 2019 | 6.642 | 6.881 | 6.642 | 6.831 | 1,268,348 | +0.09(+1.34%) |
May 08, 2019 | 6.609 | 6.873 | 6.544 | 6.741 | 1,277,587 | +0.14(+2.12%) |
May 07, 2019 | 7.037 | 7.086 | 6.568 | 6.601 | 1,935,737 | -0.53(-7.49%) |
May 06, 2019 | 7.094 | 7.201 | 7.053 | 7.136 | 972,298 | -0.16(-2.25%) |
May 03, 2019 | 7.078 | 7.300 | 7.062 | 7.300 | 823,406 | +0.28(+3.98%) |
May 02, 2019 | 6.782 | 7.045 | 6.733 | 7.021 | 979,680 | +0.20(+2.89%) |
May 01, 2019 | 7.111 | 7.111 | 6.823 | 6.823 | 1,648,316 | -0.25(-3.60%) |
Apr 30, 2019 | 7.103 | 7.168 | 7.021 | 7.078 | 1,247,479 | -0.02(-0.35%) |
Apr 29, 2019 | 6.873 | 7.119 | 6.790 | 7.103 | 818,406 | +0.20(+2.86%) |
Apr 26, 2019 | 6.979 | 7.094 | 6.840 | 6.905 | 955,146 | -0.16(-2.33%) |
Apr 25, 2019 | 6.897 | 7.119 | 6.881 | 7.070 | 1,160,957 | +0.12(+1.65%) |
Apr 24, 2019 | 6.988 | 7.251 | 6.609 | 6.955 | 1,425,816 | -0.18(-2.53%) |
Apr 23, 2019 | 7.004 | 7.193 | 7.004 | 7.136 | 1,036,561 | +0.13(+1.88%) |
Apr 22, 2019 | 6.914 | 7.029 | 6.864 | 7.004 | 618,913 | +0.07(+0.95%) |
Apr 18, 2019 | 7.086 | 7.201 | 6.914 | 6.938 | 445,459 | -0.20(-2.76%) |
Apr 17, 2019 | 7.177 | 7.226 | 7.099 | 7.136 | 528,399 | +0.01(+0.12%) |
Apr 16, 2019 | 7.070 | 7.193 | 7.021 | 7.127 | 348,016 | +0.11(+1.52%) |
Apr 15, 2019 | 7.185 | 7.201 | 6.996 | 7.021 | 431,413 | -0.15(-2.06%) |
Apr 12, 2019 | 7.292 | 7.349 | 7.119 | 7.168 | 364,444 | +0.00(+0.00%) |
Apr 11, 2019 | 7.415 | 7.415 | 7.152 | 7.168 | 404,433 | -0.26(-3.54%) |
Apr 10, 2019 | 7.333 | 7.489 | 7.292 | 7.432 | 896,815 | +0.13(+1.80%) |
Apr 09, 2019 | 7.440 | 7.444 | 7.292 | 7.300 | 876,024 | -0.21(-2.84%) |
Apr 08, 2019 | 7.464 | 7.522 | 7.399 | 7.514 | 512,048 | +0.02(+0.33%) |
Apr 05, 2019 | 7.366 | 7.497 | 7.325 | 7.489 | 635,101 | +0.16(+2.13%) |
Apr 04, 2019 | 7.119 | 7.345 | 7.119 | 7.333 | 471,382 | +0.21(+2.88%) |
Apr 03, 2019 | 7.341 | 7.358 | 7.070 | 7.127 | 924,377 | -0.11(-1.48%) |
Apr 02, 2019 | 7.177 | 7.247 | 7.086 | 7.234 | 496,654 | +0.06(+0.80%) |
Apr 01, 2019 | 7.078 | 7.325 | 7.062 | 7.177 | 951,729 | +0.20(+2.83%) |
Mar 29, 2019 | 7.185 | 7.275 | 6.979 | 6.979 | 769,396 | -0.12(-1.74%) |
Mar 28, 2019 | 7.094 | 7.210 | 7.012 | 7.103 | 321,318 | +0.02(+0.23%) |
Mar 27, 2019 | 6.955 | 7.201 | 6.955 | 7.086 | 597,275 | +0.13(+1.89%) |
Mar 26, 2019 | 7.053 | 7.119 | 6.848 | 6.955 | 514,496 | -0.03(-0.47%) |
Mar 25, 2019 | 7.193 | 7.193 | 6.930 | 6.988 | 724,074 | -0.22(-3.08%) |
Mar 22, 2019 | 7.506 | 7.506 | 7.152 | 7.210 | 435,727 | -0.40(-5.29%) |
Mar 21, 2019 | 7.382 | 7.727 | 7.382 | 7.612 | 801,555 | +0.16(+2.21%) |
Mar 20, 2019 | 7.456 | 7.538 | 7.300 | 7.448 | 372,454 | -0.04(-0.55%) |
Mar 19, 2019 | 7.538 | 7.604 | 7.382 | 7.489 | 782,717 | +0.04(+0.55%) |
Mar 18, 2019 | 7.374 | 7.547 | 7.341 | 7.448 | 594,849 | +0.09(+1.23%) |
Mar 15, 2019 | 7.538 | 7.547 | 7.259 | 7.358 | 1,465,441 | -0.11(-1.43%) |
Mar 14, 2019 | 7.637 | 7.670 | 7.440 | 7.464 | 329,931 | -0.21(-2.68%) |
Mar 13, 2019 | 7.481 | 7.703 | 7.456 | 7.670 | 509,539 | +0.25(+3.32%) |
Mar 12, 2019 | 7.432 | 7.538 | 7.423 | 7.423 | 391,805 | -0.01(-0.11%) |
Mar 11, 2019 | 7.259 | 7.448 | 7.234 | 7.432 | 504,247 | +0.18(+2.49%) |
Mar 08, 2019 | 7.333 | 7.407 | 7.242 | 7.251 | 510,660 | -0.15(-2.00%) |
Mar 07, 2019 | 7.366 | 7.448 | 7.119 | 7.399 | 695,971 | +0.03(+0.45%) |
Mar 06, 2019 | 7.801 | 7.818 | 7.316 | 7.366 | 919,624 | -0.43(-5.49%) |
Mar 05, 2019 | 8.056 | 8.056 | 7.785 | 7.793 | 423,570 | -0.30(-3.76%) |
Mar 04, 2019 | 8.130 | 8.163 | 7.966 | 8.097 | 476,562 | -0.05(-0.61%) |
Mar 01, 2019 | 8.221 | 8.287 | 8.048 | 8.147 | 750,298 | -0.01(-0.10%) |
Feb 28, 2019 | 8.360 | 8.426 | 8.134 | 8.155 | 551,497 | -0.25(-3.03%) |
Feb 27, 2019 | 8.434 | 8.476 | 8.328 | 8.410 | 430,263 | +0.01(+0.10%) |
Feb 26, 2019 | 8.377 | 8.467 | 8.278 | 8.402 | 453,117 | +0.12(+1.49%) |
Feb 25, 2019 | 8.287 | 8.410 | 8.170 | 8.278 | 720,813 | +0.00(+0.00%) |
Feb 22, 2019 | 8.360 | 8.410 | 8.221 | 8.278 | 558,101 | -0.02(-0.20%) |
Feb 21, 2019 | 8.459 | 8.533 | 8.237 | 8.295 | 370,756 | -0.19(-2.23%) |
Feb 20, 2019 | 8.254 | 8.517 | 8.254 | 8.484 | 838,496 | +0.21(+2.58%) |
Feb 19, 2019 | 8.040 | 8.344 | 8.040 | 8.270 | 494,513 | +0.16(+1.92%) |
Feb 15, 2019 | 7.966 | 8.130 | 7.818 | 8.114 | 539,854 | +0.21(+2.71%) |
Feb 14, 2019 | 8.073 | 8.130 | 7.892 | 7.900 | 849,762 | -0.21(-2.63%) |
Feb 13, 2019 | 8.344 | 8.434 | 8.081 | 8.114 | 1,051,910 | -0.12(-1.40%) |
Feb 12, 2019 | 8.237 | 8.262 | 8.073 | 8.229 | 746,915 | +0.07(+0.91%) |
Feb 11, 2019 | 8.139 | 8.287 | 8.056 | 8.155 | 899,979 | -0.01(-0.10%) |
Feb 08, 2019 | 8.287 | 8.360 | 8.114 | 8.163 | 799,929 | -0.18(-2.17%) |
Feb 07, 2019 | 8.451 | 8.451 | 8.245 | 8.344 | 1,273,608 | -0.05(-0.59%) |
Feb 06, 2019 | 8.344 | 8.426 | 8.171 | 8.393 | 1,555,203 | +0.08(+0.99%) |
Feb 05, 2019 | 7.892 | 8.566 | 7.810 | 8.311 | 3,925,267 | -0.67(-7.50%) |
Feb 04, 2019 | 8.837 | 8.985 | 8.804 | 8.985 | 372,430 | +0.02(+0.18%) |
Feb 01, 2019 | 9.257 | 9.265 | 8.907 | 8.969 | 632,668 | -0.27(-2.94%) |
Jan 31, 2019 | 9.141 | 9.339 | 9.076 | 9.240 | 539,618 | +0.05(+0.54%) |
Jan 30, 2019 | 8.903 | 9.331 | 8.821 | 9.191 | 357,666 | +0.40(+4.58%) |
Jan 29, 2019 | 8.895 | 8.903 | 8.739 | 8.788 | 575,799 | -0.02(-0.28%) |
Jan 28, 2019 | 8.911 | 9.018 | 8.739 | 8.813 | 261,255 | -0.17(-1.92%) |
Jan 25, 2019 | 8.895 | 9.002 | 8.788 | 8.985 | 325,761 | +0.26(+3.02%) |
Jan 24, 2019 | 8.730 | 8.804 | 8.640 | 8.722 | 247,021 | -0.02(-0.19%) |
Jan 23, 2019 | 8.845 | 8.878 | 8.591 | 8.739 | 327,627 | -0.04(-0.47%) |
Jan 22, 2019 | 8.689 | 8.821 | 8.566 | 8.780 | 434,841 | -0.07(-0.74%) |
Jan 18, 2019 | 8.689 | 8.862 | 8.591 | 8.845 | 464,557 | +0.24(+2.77%) |
Jan 17, 2019 | 8.056 | 8.739 | 8.056 | 8.607 | 723,860 | +0.48(+5.86%) |
Jan 16, 2019 | 7.999 | 8.196 | 7.984 | 8.130 | 308,729 | +0.12(+1.44%) |
Jan 15, 2019 | 8.015 | 8.188 | 7.834 | 8.015 | 336,225 | -0.01(-0.10%) |
Jan 14, 2019 | 8.023 | 8.188 | 7.925 | 8.023 | 355,142 | -0.02(-0.31%) |
Jan 11, 2019 | 7.925 | 8.056 | 7.859 | 8.048 | 488,034 | +0.07(+0.82%) |
Jan 10, 2019 | 7.695 | 7.991 | 7.695 | 7.982 | 303,459 | +0.15(+1.89%) |
Jan 09, 2019 | 7.719 | 7.851 | 7.645 | 7.834 | 432,225 | +0.21(+2.80%) |
Jan 08, 2019 | 7.415 | 7.629 | 7.308 | 7.621 | 500,351 | +0.27(+3.69%) |
Jan 07, 2019 | 7.259 | 7.399 | 7.119 | 7.349 | 314,801 | +0.10(+1.36%) |
Jan 04, 2019 | 7.062 | 7.316 | 7.062 | 7.251 | 365,052 | +0.39(+5.63%) |
Jan 03, 2019 | 7.210 | 7.210 | 6.836 | 6.864 | 353,997 | -0.35(-4.79%) |
Jan 02, 2019 | 6.815 | 7.251 | 6.790 | 7.210 | 577,468 | +0.18(+2.57%) |
Dec 31, 2018 | 7.021 | 7.037 | 6.774 | 7.029 | 386,705 | +0.04(+0.59%) |
Dec 28, 2018 | 6.988 | 7.119 | 6.831 | 6.988 | 550,194 | +0.04(+0.59%) |
Dec 27, 2018 | 6.585 | 6.955 | 6.577 | 6.947 | 478,327 | +0.18(+2.67%) |
Dec 26, 2018 | 6.429 | 6.774 | 6.272 | 6.766 | 373,005 | +0.39(+6.06%) |
Dec 24, 2018 | 6.700 | 6.700 | 6.371 | 6.379 | 187,696 | -0.35(-5.25%) |
Dec 21, 2018 | 6.799 | 6.930 | 6.659 | 6.733 | 3,145,463 | -0.05(-0.73%) |
Dec 20, 2018 | 6.856 | 6.988 | 6.757 | 6.782 | 377,271 | -0.08(-1.20%) |
Dec 19, 2018 | 7.111 | 7.308 | 6.803 | 6.864 | 390,764 | -0.22(-3.13%) |
Dec 18, 2018 | 7.210 | 7.218 | 7.004 | 7.086 | 317,443 | -0.09(-1.26%) |
Dec 17, 2018 | 7.062 | 7.382 | 7.037 | 7.177 | 538,200 | +0.15(+2.11%) |
Dec 14, 2018 | 7.136 | 7.275 | 7.004 | 7.029 | 273,090 | -0.25(-3.39%) |
Dec 13, 2018 | 7.440 | 7.464 | 7.234 | 7.275 | 285,980 | -0.09(-1.23%) |
Dec 12, 2018 | 7.374 | 7.489 | 7.259 | 7.366 | 456,637 | +0.13(+1.82%) |
Dec 11, 2018 | 7.538 | 7.617 | 7.201 | 7.234 | 329,875 | -0.13(-1.79%) |
Dec 10, 2018 | 7.341 | 7.383 | 7.144 | 7.366 | 293,122 | -0.02(-0.33%) |
Dec 07, 2018 | 7.843 | 7.859 | 7.382 | 7.390 | 340,115 | -0.31(-4.06%) |
Dec 06, 2018 | 7.621 | 7.736 | 7.497 | 7.703 | 338,765 | -0.11(-1.37%) |
Dec 04, 2018 | 8.229 | 8.262 | 7.785 | 7.810 | 311,772 | -0.42(-5.09%) |
Dec 03, 2018 | 8.262 | 8.328 | 8.056 | 8.229 | 352,574 | +0.21(+2.56%) |
Nov 30, 2018 | 7.859 | 8.040 | 7.801 | 8.023 | 432,686 | +0.11(+1.35%) |
Nov 29, 2018 | 7.974 | 8.122 | 7.875 | 7.917 | 255,468 | -0.09(-1.13%) |
Nov 28, 2018 | 7.843 | 8.032 | 7.621 | 8.007 | 615,692 | +0.17(+2.20%) |
Nov 27, 2018 | 8.171 | 8.204 | 7.736 | 7.834 | 365,086 | -0.43(-5.17%) |
Nov 26, 2018 | 8.229 | 8.410 | 8.171 | 8.262 | 664,868 | +0.07(+0.80%) |
Nov 23, 2018 | 8.360 | 8.377 | 8.171 | 8.196 | 216,039 | -0.33(-3.86%) |
Nov 21, 2018 | 8.525 | 8.525 | 8.525 | 0 | +0.09(+1.07%) | |
Nov 20, 2018 | 8.706 | 8.706 | 8.377 | 8.434 | 540,930 | -0.36(-4.11%) |
Nov 19, 2018 | 8.739 | 8.903 | 8.673 | 8.796 | 447,043 | +0.05(+0.56%) |
Nov 16, 2018 | 8.591 | 8.796 | 8.492 | 8.747 | 837,273 | +0.11(+1.24%) |
Nov 15, 2018 | 8.550 | 8.722 | 8.480 | 8.640 | 345,228 | +0.04(+0.48%) |
Nov 14, 2018 | 8.763 | 8.780 | 8.484 | 8.599 | 413,322 | -0.05(-0.57%) |
Nov 13, 2018 | 8.632 | 8.862 | 8.615 | 8.648 | 325,713 | -0.02(-0.19%) |
Nov 12, 2018 | 8.936 | 9.010 | 8.656 | 8.665 | 302,233 | -0.26(-2.95%) |
Nov 09, 2018 | 9.273 | 9.273 | 8.895 | 8.928 | 345,224 | -0.47(-4.99%) |
Nov 08, 2018 | 9.552 | 9.552 | 9.265 | 9.396 | 354,000 | -0.19(-1.97%) |
Nov 07, 2018 | 9.594 | 9.676 | 9.363 | 9.585 | 357,171 | +0.10(+1.04%) |
Nov 06, 2018 | 9.577 | 9.668 | 9.331 | 9.487 | 255,738 | -0.07(-0.77%) |
Nov 05, 2018 | 9.372 | 9.585 | 9.372 | 9.561 | 982,766 | +0.23(+2.47%) |
Nov 02, 2018 | 9.347 | 9.520 | 9.183 | 9.331 | 366,999 | +0.05(+0.53%) |
Nov 01, 2018 | 9.339 | 9.413 | 9.232 | 9.281 | 452,681 | +0.07(+0.80%) |
Oct 31, 2018 | 9.207 | 9.396 | 9.100 | 9.207 | 434,945 | +0.12(+1.27%) |
Oct 30, 2018 | 9.150 | 9.405 | 9.051 | 9.092 | 432,099 | -0.08(-0.90%) |
Oct 29, 2018 | 9.363 | 9.569 | 9.010 | 9.174 | 514,005 | +0.02(+0.27%) |
Oct 26, 2018 | 8.862 | 9.363 | 8.862 | 9.150 | 488,521 | +0.04(+0.45%) |
Oct 25, 2018 | 8.969 | 9.355 | 8.467 | 9.109 | 715,366 | +1.03(+12.72%) |
Oct 24, 2018 | 8.689 | 8.804 | 8.056 | 8.081 | 341,793 | -0.62(-7.09%) |
Oct 23, 2018 | 8.730 | 8.829 | 8.418 | 8.698 | 509,442 | -0.24(-2.67%) |
Oct 22, 2018 | 8.969 | 9.035 | 8.788 | 8.936 | 234,977 | -0.01(-0.09%) |
Oct 19, 2018 | 9.117 | 9.125 | 8.850 | 8.944 | 356,781 | -0.16(-1.81%) |
Oct 18, 2018 | 9.273 | 9.388 | 9.092 | 9.109 | 294,887 | -0.20(-2.12%) |
Oct 17, 2018 | 9.174 | 9.388 | 9.123 | 9.306 | 535,190 | +0.03(+0.35%) |
Oct 16, 2018 | 9.018 | 9.289 | 8.928 | 9.273 | 482,322 | +0.30(+3.39%) |
Oct 15, 2018 | 9.092 | 9.257 | 8.961 | 8.969 | 601,432 | -0.12(-1.36%) |
Oct 12, 2018 | 9.215 | 9.215 | 8.961 | 9.092 | 606,272 | +0.07(+0.82%) |
Oct 11, 2018 | 9.183 | 9.281 | 9.018 | 9.018 | 300,535 | -0.20(-2.14%) |
Oct 10, 2018 | 9.544 | 9.668 | 9.174 | 9.215 | 492,991 | -0.38(-3.94%) |
Oct 09, 2018 | 9.602 | 9.783 | 9.585 | 9.594 | 277,539 | -0.02(-0.17%) |
Oct 08, 2018 | 9.536 | 9.651 | 9.405 | 9.610 | 298,270 | +0.06(+0.60%) |
Oct 05, 2018 | 9.544 | 9.717 | 9.442 | 9.552 | 220,053 | -0.08(-0.85%) |
Oct 04, 2018 | 9.626 | 9.898 | 9.585 | 9.635 | 285,692 | -0.04(-0.42%) |
Oct 03, 2018 | 9.536 | 9.750 | 9.413 | 9.676 | 415,622 | +0.17(+1.82%) |
Oct 02, 2018 | 9.437 | 9.548 | 9.341 | 9.503 | 300,851 | +0.02(+0.26%) |
Oct 01, 2018 | 9.618 | 9.668 | 9.454 | 9.479 | 274,315 | -0.07(-0.77%) |
Sep 28, 2018 | 9.495 | 9.692 | 9.470 | 9.552 | 495,576 | +0.02(+0.17%) |
Sep 27, 2018 | 9.692 | 9.692 | 9.454 | 9.536 | 321,274 | -0.12(-1.19%) |
Sep 26, 2018 | 9.700 | 9.881 | 9.561 | 9.651 | 271,719 | -0.05(-0.51%) |
Sep 25, 2018 | 9.602 | 9.721 | 9.552 | 9.700 | 294,866 | +0.13(+1.37%) |
Sep 24, 2018 | 9.495 | 9.668 | 9.495 | 9.569 | 231,873 | +0.03(+0.34%) |
Sep 21, 2018 | 9.717 | 9.766 | 9.454 | 9.536 | 933,615 | -0.16(-1.61%) |
Sep 20, 2018 | 9.684 | 9.742 | 9.511 | 9.692 | 409,977 | +0.07(+0.77%) |
Sep 19, 2018 | 9.733 | 9.865 | 9.602 | 9.618 | 336,359 | -0.06(-0.59%) |
Sep 18, 2018 | 9.470 | 9.832 | 9.462 | 9.676 | 489,398 | +0.35(+3.79%) |
Sep 17, 2018 | 9.273 | 9.413 | 9.207 | 9.322 | 424,339 | +0.07(+0.71%) |
Sep 14, 2018 | 9.289 | 9.446 | 9.199 | 9.257 | 333,425 | +0.00(+0.00%) |
Sep 13, 2018 | 9.470 | 9.569 | 9.199 | 9.257 | 389,087 | -0.18(-1.92%) |
Sep 12, 2018 | 9.117 | 9.511 | 9.076 | 9.437 | 470,874 | +0.39(+4.27%) |
Sep 11, 2018 | 9.002 | 9.109 | 8.854 | 9.051 | 406,392 | -0.06(-0.63%) |
Sep 10, 2018 | 9.322 | 9.388 | 9.076 | 9.109 | 224,466 | -0.13(-1.42%) |
Sep 07, 2018 | 9.183 | 9.314 | 9.133 | 9.240 | 237,570 | +0.00(+0.00%) |
Sep 06, 2018 | 9.207 | 9.437 | 9.207 | 9.240 | 399,018 | +0.03(+0.36%) |
Sep 05, 2018 | 9.133 | 9.314 | 9.067 | 9.207 | 312,232 | +0.03(+0.36%) |