Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.92 | 22.06 | 21.26 | 21.48 | 986,768 | -0.09(-0.42%) |
Jul 30, 2019 | 21.65 | 22.00 | 21.44 | 21.57 | 930,406 | -0.08(-0.37%) |
Jul 29, 2019 | 21.21 | 21.69 | 20.88 | 21.65 | 737,966 | +0.21(+0.98%) |
Jul 26, 2019 | 20.59 | 21.54 | 20.53 | 21.44 | 1,138,300 | +1.12(+5.51%) |
Jul 25, 2019 | 20.50 | 20.58 | 20.10 | 20.32 | 633,810 | -0.37(-1.79%) |
Jul 24, 2019 | 20.60 | 21.03 | 20.55 | 20.69 | 1,195,802 | +0.37(+1.82%) |
Jul 23, 2019 | 20.69 | 20.80 | 20.26 | 20.32 | 701,134 | -0.44(-2.12%) |
Jul 22, 2019 | 20.66 | 21.05 | 20.47 | 20.76 | 1,074,923 | +0.28(+1.37%) |
Jul 19, 2019 | 20.72 | 21.23 | 20.46 | 20.48 | 2,341,300 | -0.37(-1.77%) |
Jul 18, 2019 | 20.42 | 20.99 | 20.11 | 20.85 | 3,170,524 | +0.61(+3.01%) |
Jul 17, 2019 | 20.74 | 20.78 | 20.13 | 20.24 | 2,483,877 | -0.76(-3.62%) |
Jul 16, 2019 | 20.62 | 21.12 | 20.57 | 21.00 | 822,109 | +0.56(+2.74%) |
Jul 15, 2019 | 20.67 | 21.00 | 20.21 | 20.44 | 928,903 | -0.54(-2.57%) |
Jul 12, 2019 | 21.57 | 21.62 | 20.91 | 20.98 | 905,500 | -0.59(-2.74%) |
Jul 11, 2019 | 21.58 | 21.69 | 21.11 | 21.57 | 1,530,020 | -0.24(-1.10%) |
Jul 10, 2019 | 22.03 | 22.36 | 21.73 | 21.81 | 1,694,188 | +0.38(+1.77%) |
Jul 09, 2019 | 21.45 | 21.65 | 20.90 | 21.43 | 1,356,081 | -0.13(-0.60%) |
Jul 08, 2019 | 21.55 | 22.21 | 21.32 | 21.56 | 2,343,388 | +0.56(+2.67%) |
Jul 05, 2019 | 19.55 | 21.76 | 19.50 | 21.00 | 4,886,500 | +3.08(+17.19%) |
Jul 03, 2019 | 17.29 | 17.99 | 17.23 | 17.92 | 1,094,800 | +1.24(+7.43%) |
Jul 02, 2019 | 16.47 | 16.89 | 16.21 | 16.68 | 841,704 | +0.12(+0.72%) |
Jul 01, 2019 | 17.18 | 17.24 | 16.47 | 16.56 | 510,876 | -0.32(-1.90%) |
Jun 28, 2019 | 16.53 | 16.95 | 16.51 | 16.88 | 388,600 | +0.51(+3.12%) |
Jun 27, 2019 | 16.17 | 16.48 | 15.93 | 16.37 | 432,934 | +0.05(+0.31%) |
Jun 26, 2019 | 16.66 | 16.66 | 16.26 | 16.32 | 336,325 | -0.05(-0.31%) |
Jun 25, 2019 | 16.67 | 16.81 | 16.16 | 16.37 | 1,277,220 | -0.38(-2.27%) |
Jun 24, 2019 | 16.68 | 16.96 | 16.49 | 16.75 | 656,235 | +0.04(+0.24%) |
Jun 21, 2019 | 16.99 | 17.09 | 16.65 | 16.71 | 543,600 | -0.53(-3.07%) |
Jun 20, 2019 | 17.21 | 17.81 | 17.09 | 17.24 | 609,216 | +0.20(+1.17%) |
Jun 19, 2019 | 16.15 | 17.10 | 15.90 | 17.04 | 859,265 | +0.56(+3.40%) |
Jun 18, 2019 | 16.24 | 16.49 | 16.11 | 16.48 | 790,023 | +0.65(+4.11%) |
Jun 17, 2019 | 15.89 | 16.13 | 15.69 | 15.83 | 1,112,566 | +0.23(+1.47%) |
Jun 14, 2019 | 15.79 | 16.01 | 15.49 | 15.60 | 772,000 | -0.37(-2.32%) |
Jun 13, 2019 | 16.09 | 16.29 | 15.91 | 15.97 | 580,319 | +0.21(+1.33%) |
Jun 12, 2019 | 15.81 | 16.07 | 15.65 | 15.76 | 736,447 | -0.24(-1.50%) |
Jun 11, 2019 | 16.02 | 16.23 | 15.43 | 16.00 | 1,497,633 | +0.14(+0.88%) |
Jun 10, 2019 | 15.78 | 15.87 | 15.55 | 15.86 | 1,026,721 | +0.41(+2.65%) |
Jun 07, 2019 | 15.15 | 15.61 | 15.12 | 15.45 | 1,473,700 | +0.53(+3.55%) |
Jun 06, 2019 | 14.64 | 14.98 | 14.36 | 14.92 | 890,556 | +0.50(+3.47%) |
Jun 05, 2019 | 14.80 | 14.95 | 14.32 | 14.42 | 1,149,801 | -0.16(-1.10%) |
Jun 04, 2019 | 14.34 | 14.60 | 14.21 | 14.58 | 1,352,932 | +0.51(+3.62%) |
Jun 03, 2019 | 14.08 | 14.35 | 13.99 | 14.07 | 1,369,159 | +0.35(+2.55%) |
May 31, 2019 | 13.68 | 13.98 | 13.57 | 13.72 | 1,572,900 | +0.25(+1.86%) |
May 30, 2019 | 13.34 | 13.74 | 13.21 | 13.47 | 1,585,853 | +0.31(+2.36%) |
May 29, 2019 | 13.37 | 13.50 | 13.14 | 13.16 | 1,602,899 | +0.12(+0.92%) |
May 28, 2019 | 12.63 | 13.12 | 12.22 | 13.04 | 1,634,254 | +0.77(+6.28%) |
May 24, 2019 | 11.90 | 12.35 | 11.86 | 12.27 | 1,191,200 | +0.62(+5.32%) |
May 23, 2019 | 11.27 | 12.12 | 11.15 | 11.65 | 1,760,532 | +0.23(+2.01%) |
May 22, 2019 | 11.64 | 11.68 | 11.16 | 11.42 | 1,815,638 | +0.48(+4.39%) |
May 21, 2019 | 10.47 | 11.07 | 10.39 | 10.94 | 1,242,027 | +0.74(+7.25%) |
May 20, 2019 | 9.940 | 10.28 | 9.760 | 10.20 | 1,176,054 | +0.28(+2.82%) |
May 17, 2019 | 10.14 | 10.42 | 9.810 | 9.920 | 1,252,100 | -0.50(-4.80%) |
May 16, 2019 | 10.95 | 11.10 | 10.38 | 10.42 | 1,377,652 | -0.82(-7.30%) |
May 15, 2019 | 10.87 | 11.29 | 10.87 | 11.24 | 1,720,757 | -0.27(-2.35%) |
May 14, 2019 | 12.01 | 12.03 | 11.40 | 11.51 | 1,317,204 | -0.41(-3.44%) |
May 13, 2019 | 12.38 | 12.44 | 11.82 | 11.92 | 1,219,617 | -0.89(-6.95%) |
May 10, 2019 | 12.46 | 12.90 | 12.31 | 12.81 | 1,358,500 | +0.35(+2.81%) |
May 09, 2019 | 12.20 | 12.54 | 11.92 | 12.46 | 1,371,190 | +0.09(+0.73%) |
May 08, 2019 | 12.25 | 12.45 | 12.15 | 12.37 | 1,427,209 | +0.69(+5.91%) |
May 07, 2019 | 11.55 | 11.73 | 11.26 | 11.68 | 1,327,337 | -0.03(-0.26%) |
May 06, 2019 | 11.59 | 11.90 | 11.50 | 11.71 | 973,903 | -0.31(-2.58%) |
May 03, 2019 | 11.37 | 12.05 | 11.33 | 12.02 | 1,215,400 | +0.81(+7.23%) |
May 02, 2019 | 11.15 | 11.26 | 11.12 | 11.21 | 869,233 | +0.03(+0.27%) |
May 01, 2019 | 11.33 | 11.48 | 11.12 | 11.18 | 760,531 | -0.13(-1.15%) |
Apr 30, 2019 | 11.52 | 11.77 | 11.28 | 11.31 | 1,073,944 | -0.33(-2.84%) |
Apr 29, 2019 | 11.74 | 11.80 | 11.60 | 11.64 | 852,844 | -0.04(-0.34%) |
Apr 26, 2019 | 11.58 | 11.81 | 11.50 | 11.68 | 892,700 | +0.05(+0.43%) |
Apr 25, 2019 | 11.63 | 11.96 | 11.48 | 11.63 | 1,028,798 | +0.12(+1.04%) |
Apr 24, 2019 | 12.11 | 12.12 | 11.44 | 11.51 | 1,141,064 | -0.60(-4.95%) |
Apr 23, 2019 | 12.06 | 12.37 | 11.98 | 12.11 | 1,038,459 | +0.30(+2.54%) |
Apr 22, 2019 | 12.00 | 12.06 | 11.62 | 11.81 | 932,547 | -0.33(-2.72%) |
Apr 18, 2019 | 11.26 | 12.29 | 11.21 | 12.14 | 2,554,500 | +1.04(+9.37%) |
Apr 17, 2019 | 11.71 | 11.76 | 11.03 | 11.10 | 1,046,405 | -0.50(-4.31%) |
Apr 16, 2019 | 11.51 | 11.88 | 11.51 | 11.60 | 880,964 | -0.11(-0.94%) |
Apr 15, 2019 | 12.01 | 12.03 | 11.54 | 11.71 | 1,015,585 | -0.14(-1.18%) |
Apr 12, 2019 | 12.07 | 12.26 | 11.71 | 11.85 | 1,263,400 | -0.23(-1.90%) |
Apr 11, 2019 | 12.46 | 12.52 | 11.94 | 12.08 | 1,514,837 | -0.53(-4.20%) |
Apr 10, 2019 | 12.84 | 12.91 | 12.43 | 12.61 | 2,355,524 | +0.43(+3.53%) |
Apr 09, 2019 | 12.24 | 12.32 | 12.02 | 12.18 | 1,936,349 | -0.31(-2.48%) |
Apr 08, 2019 | 12.94 | 12.95 | 12.45 | 12.49 | 1,489,182 | -0.56(-4.29%) |
Apr 05, 2019 | 13.27 | 13.36 | 12.94 | 13.05 | 1,203,500 | -0.22(-1.66%) |
Apr 04, 2019 | 12.89 | 13.30 | 12.73 | 13.27 | 1,038,443 | +0.27(+2.08%) |
Apr 03, 2019 | 13.15 | 13.32 | 12.81 | 13.00 | 1,162,551 | -0.07(-0.54%) |
Apr 02, 2019 | 13.23 | 13.26 | 12.87 | 13.07 | 615,297 | -0.13(-0.98%) |
Apr 01, 2019 | 13.46 | 13.58 | 13.15 | 13.20 | 802,231 | +0.15(+1.15%) |
Mar 29, 2019 | 13.40 | 13.56 | 13.03 | 13.05 | 1,844,600 | +0.11(+0.85%) |
Mar 28, 2019 | 12.90 | 13.09 | 12.24 | 12.94 | 2,427,219 | +0.26(+2.05%) |
Mar 27, 2019 | 13.67 | 13.75 | 12.65 | 12.68 | 3,916,604 | -1.50(-10.58%) |
Mar 26, 2019 | 14.56 | 14.58 | 14.15 | 14.18 | 1,480,326 | -0.01(-0.07%) |
Mar 25, 2019 | 14.12 | 14.63 | 13.97 | 14.19 | 2,264,333 | +0.04(+0.28%) |
Mar 22, 2019 | 14.50 | 14.85 | 13.81 | 14.15 | 4,467,800 | -1.23(-8.00%) |
Mar 21, 2019 | 16.45 | 16.58 | 15.10 | 15.38 | 1,136,028 | -0.98(-5.99%) |
Mar 20, 2019 | 16.57 | 16.60 | 16.21 | 16.36 | 876,240 | +0.42(+2.63%) |
Mar 19, 2019 | 15.60 | 16.28 | 15.50 | 15.94 | 785,825 | +0.80(+5.28%) |
Mar 18, 2019 | 14.51 | 15.21 | 14.42 | 15.14 | 513,517 | +0.73(+5.07%) |
Mar 15, 2019 | 14.14 | 14.51 | 14.04 | 14.41 | 867,600 | +0.47(+3.37%) |
Mar 14, 2019 | 14.26 | 14.49 | 13.88 | 13.94 | 1,237,284 | -0.45(-3.13%) |
Mar 13, 2019 | 13.80 | 14.62 | 13.69 | 14.39 | 988,077 | +0.46(+3.30%) |
Mar 12, 2019 | 13.78 | 14.18 | 13.58 | 13.93 | 539,586 | +0.07(+0.51%) |
Mar 11, 2019 | 13.90 | 14.19 | 13.53 | 13.86 | 553,107 | -0.20(-1.42%) |
Mar 08, 2019 | 13.47 | 14.19 | 13.45 | 14.06 | 611,200 | +0.16(+1.15%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.65 | 13.90 | 397,453 | +0.11(+0.80%) |
Mar 06, 2019 | 14.19 | 14.33 | 13.67 | 13.79 | 340,793 | -0.41(-2.89%) |
Mar 05, 2019 | 13.89 | 14.38 | 13.89 | 14.20 | 328,862 | +0.33(+2.38%) |
Mar 04, 2019 | 13.93 | 13.99 | 13.58 | 13.87 | 312,488 | -0.06(-0.43%) |
Mar 01, 2019 | 14.22 | 14.34 | 13.68 | 13.93 | 431,900 | -0.18(-1.28%) |
Feb 28, 2019 | 14.80 | 14.95 | 14.06 | 14.11 | 574,452 | -0.63(-4.27%) |
Feb 27, 2019 | 14.58 | 14.87 | 14.47 | 14.74 | 285,125 | +0.02(+0.14%) |
Feb 26, 2019 | 14.31 | 14.91 | 14.31 | 14.72 | 337,330 | +0.23(+1.59%) |
Feb 25, 2019 | 14.92 | 14.92 | 14.48 | 14.49 | 281,505 | -0.27(-1.83%) |
Feb 22, 2019 | 14.65 | 14.90 | 14.59 | 14.76 | 384,800 | +0.18(+1.23%) |
Feb 21, 2019 | 14.56 | 14.65 | 13.95 | 14.58 | 908,223 | -0.63(-4.14%) |
Feb 20, 2019 | 15.32 | 15.58 | 15.04 | 15.21 | 359,016 | +0.12(+0.80%) |
Feb 19, 2019 | 15.27 | 15.43 | 15.09 | 15.09 | 467,185 | -0.44(-2.83%) |
Feb 15, 2019 | 15.38 | 15.65 | 15.27 | 15.53 | 460,400 | +0.10(+0.65%) |
Feb 14, 2019 | 14.74 | 15.44 | 14.59 | 15.43 | 678,537 | +0.23(+1.51%) |
Feb 13, 2019 | 15.35 | 15.47 | 15.09 | 15.20 | 427,885 | -0.14(-0.91%) |
Feb 12, 2019 | 14.96 | 15.40 | 14.86 | 15.34 | 600,283 | +0.51(+3.44%) |
Feb 11, 2019 | 14.86 | 15.00 | 14.55 | 14.83 | 495,481 | +0.44(+3.06%) |
Feb 08, 2019 | 14.07 | 14.54 | 13.63 | 14.39 | 293,900 | +0.23(+1.62%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.95 | 14.16 | 311,779 | -0.32(-2.21%) |
Feb 06, 2019 | 14.63 | 14.84 | 14.37 | 14.48 | 659,362 | -0.68(-4.49%) |
Feb 05, 2019 | 15.06 | 15.31 | 14.90 | 15.16 | 810,893 | +0.60(+4.12%) |
Feb 04, 2019 | 14.00 | 14.71 | 13.96 | 14.56 | 753,591 | +0.89(+6.51%) |
Feb 01, 2019 | 13.50 | 13.67 | 13.38 | 13.67 | 237,800 | +0.10(+0.74%) |
Jan 31, 2019 | 13.55 | 13.77 | 13.24 | 13.57 | 756,875 | +0.73(+5.69%) |
Jan 30, 2019 | 12.99 | 13.14 | 12.74 | 12.84 | 1,092,285 | +0.40(+3.22%) |
Jan 29, 2019 | 12.53 | 12.53 | 12.36 | 12.44 | 397,061 | +0.16(+1.30%) |
Jan 28, 2019 | 12.18 | 12.31 | 12.03 | 12.28 | 463,598 | -0.52(-4.06%) |
Jan 25, 2019 | 12.69 | 12.99 | 12.69 | 12.80 | 618,200 | +0.18(+1.43%) |
Jan 24, 2019 | 12.39 | 12.72 | 12.32 | 12.62 | 636,569 | +0.27(+2.19%) |
Jan 23, 2019 | 12.23 | 12.42 | 11.95 | 12.35 | 565,288 | +0.41(+3.43%) |
Jan 22, 2019 | 12.58 | 12.64 | 11.94 | 11.94 | 513,142 | -1.05(-8.08%) |
Jan 18, 2019 | 13.35 | 13.40 | 12.87 | 12.99 | 634,000 | +0.09(+0.70%) |
Jan 17, 2019 | 12.84 | 13.00 | 12.71 | 12.90 | 363,290 | +0.08(+0.62%) |
Jan 16, 2019 | 13.00 | 13.15 | 12.74 | 12.82 | 437,612 | -0.20(-1.54%) |
Jan 15, 2019 | 13.46 | 13.55 | 12.96 | 13.02 | 770,227 | -0.58(-4.26%) |
Jan 14, 2019 | 13.19 | 13.70 | 13.18 | 13.60 | 767,619 | +0.17(+1.27%) |
Jan 11, 2019 | 13.18 | 13.51 | 13.11 | 13.43 | 1,124,400 | +0.79(+6.25%) |
Jan 10, 2019 | 12.60 | 12.83 | 12.48 | 12.64 | 564,583 | -0.22(-1.71%) |
Jan 09, 2019 | 13.00 | 13.03 | 12.79 | 12.86 | 449,430 | -0.18(-1.38%) |
Jan 08, 2019 | 12.44 | 13.07 | 12.33 | 13.04 | 677,503 | +0.21(+1.64%) |
Jan 07, 2019 | 13.19 | 13.23 | 12.80 | 12.83 | 695,251 | -0.68(-5.03%) |
Jan 04, 2019 | 13.40 | 13.55 | 13.17 | 13.51 | 733,500 | +0.11(+0.82%) |
Jan 03, 2019 | 13.32 | 13.64 | 13.07 | 13.40 | 648,181 | -0.03(-0.22%) |
Jan 02, 2019 | 13.06 | 13.44 | 13.01 | 13.43 | 997,009 | -0.12(-0.89%) |
Dec 31, 2018 | 13.07 | 13.95 | 12.87 | 13.55 | 716,400 | +0.59(+4.55%) |
Dec 28, 2018 | 12.68 | 12.97 | 12.61 | 12.96 | 331,100 | +0.16(+1.25%) |
Dec 27, 2018 | 12.61 | 12.80 | 12.31 | 12.80 | 739,118 | +0.22(+1.75%) |
Dec 26, 2018 | 12.61 | 12.78 | 12.47 | 12.58 | 572,183 | -0.16(-1.26%) |
Dec 24, 2018 | 12.38 | 12.94 | 12.27 | 12.74 | 192,200 | +0.24(+1.92%) |
Dec 21, 2018 | 13.09 | 13.18 | 12.48 | 12.50 | 878,200 | -0.65(-4.94%) |
Dec 20, 2018 | 13.04 | 13.20 | 12.80 | 13.15 | 759,187 | +0.75(+6.05%) |
Dec 19, 2018 | 13.15 | 13.30 | 12.27 | 12.40 | 899,240 | -0.23(-1.82%) |
Dec 18, 2018 | 12.54 | 13.05 | 12.46 | 12.63 | 1,208,044 | +0.57(+4.73%) |
Dec 17, 2018 | 12.28 | 12.57 | 12.03 | 12.06 | 1,643,097 | +0.33(+2.81%) |
Dec 14, 2018 | 11.55 | 12.13 | 11.49 | 11.73 | 1,710,200 | +0.39(+3.44%) |
Dec 13, 2018 | 10.60 | 11.38 | 10.57 | 11.34 | 1,011,589 | +0.53(+4.90%) |
Dec 12, 2018 | 10.77 | 10.89 | 10.57 | 10.81 | 670,432 | +0.12(+1.12%) |
Dec 11, 2018 | 9.660 | 10.86 | 9.370 | 10.69 | 2,155,553 | +1.22(+12.88%) |
Dec 10, 2018 | 9.730 | 9.800 | 9.360 | 9.470 | 1,089,031 | -0.77(-7.52%) |
Dec 07, 2018 | 10.34 | 10.51 | 10.07 | 10.24 | 644,600 | -0.44(-4.12%) |
Dec 06, 2018 | 10.34 | 10.78 | 10.27 | 10.68 | 649,558 | -0.09(-0.84%) |
Dec 04, 2018 | 11.00 | 11.11 | 10.61 | 10.77 | 762,000 | -0.55(-4.86%) |
Dec 03, 2018 | 11.49 | 11.49 | 11.08 | 11.32 | 684,556 | -0.09(-0.79%) |
Nov 30, 2018 | 10.97 | 11.46 | 10.88 | 11.41 | 671,000 | +0.21(+1.88%) |
Nov 29, 2018 | 10.98 | 11.25 | 10.87 | 11.20 | 613,496 | +0.10(+0.90%) |
Nov 28, 2018 | 10.99 | 11.11 | 10.59 | 11.10 | 690,598 | +0.44(+4.13%) |
Nov 27, 2018 | 10.55 | 10.76 | 10.49 | 10.66 | 375,280 | +0.20(+1.91%) |
Nov 26, 2018 | 11.44 | 11.44 | 10.30 | 10.46 | 911,269 | -1.07(-9.28%) |
Nov 23, 2018 | 11.40 | 11.71 | 11.40 | 11.53 | 451,200 | +0.38(+3.41%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.34(+3.15%) | |
Nov 20, 2018 | 10.89 | 10.91 | 10.60 | 10.81 | 574,056 | -0.08(-0.73%) |
Nov 19, 2018 | 10.89 | 10.98 | 10.71 | 10.89 | 435,804 | -0.10(-0.91%) |
Nov 16, 2018 | 10.88 | 11.05 | 10.65 | 10.99 | 616,800 | -0.11(-0.99%) |
Nov 15, 2018 | 10.89 | 11.40 | 10.74 | 11.10 | 735,328 | +0.31(+2.87%) |
Nov 14, 2018 | 10.58 | 10.81 | 10.31 | 10.79 | 725,972 | +0.41(+3.95%) |
Nov 13, 2018 | 10.25 | 10.39 | 10.07 | 10.38 | 1,096,667 | -0.01(-0.10%) |
Nov 12, 2018 | 10.68 | 10.79 | 10.32 | 10.39 | 671,132 | -0.39(-3.62%) |
Nov 09, 2018 | 10.48 | 10.88 | 10.19 | 10.78 | 828,700 | +0.16(+1.51%) |
Nov 08, 2018 | 10.71 | 10.86 | 10.45 | 10.62 | 801,172 | -0.22(-2.03%) |
Nov 07, 2018 | 10.99 | 11.07 | 10.50 | 10.84 | 852,105 | -0.11(-1.00%) |
Nov 06, 2018 | 11.22 | 11.29 | 10.79 | 10.95 | 1,070,419 | -0.16(-1.44%) |
Nov 05, 2018 | 10.54 | 11.18 | 10.54 | 11.11 | 1,169,235 | +0.26(+2.40%) |
Nov 02, 2018 | 10.47 | 10.95 | 10.27 | 10.85 | 1,201,400 | +0.45(+4.33%) |
Nov 01, 2018 | 9.970 | 10.48 | 9.860 | 10.40 | 1,013,915 | +0.49(+4.94%) |
Oct 31, 2018 | 10.00 | 10.10 | 9.530 | 9.910 | 1,910,432 | +0.00(+0.00%) |
Oct 30, 2018 | 9.340 | 9.910 | 9.280 | 9.910 | 1,472,120 | +0.69(+7.48%) |
Oct 29, 2018 | 10.23 | 10.34 | 8.973 | 9.220 | 1,966,223 | -0.75(-7.52%) |
Oct 26, 2018 | 8.960 | 9.970 | 8.940 | 9.970 | 1,798,300 | +1.03(+11.52%) |
Oct 25, 2018 | 8.740 | 9.140 | 8.630 | 8.940 | 1,203,382 | +0.40(+4.68%) |
Oct 24, 2018 | 8.880 | 9.030 | 8.515 | 8.540 | 2,123,089 | -0.37(-4.15%) |
Oct 23, 2018 | 8.740 | 8.920 | 8.580 | 8.910 | 1,422,685 | -0.06(-0.67%) |
Oct 22, 2018 | 8.920 | 9.000 | 8.790 | 8.970 | 638,029 | +0.25(+2.87%) |
Oct 19, 2018 | 8.840 | 9.010 | 8.550 | 8.720 | 877,300 | +0.11(+1.28%) |
Oct 18, 2018 | 8.820 | 9.060 | 8.610 | 8.610 | 920,211 | -0.17(-1.94%) |
Oct 17, 2018 | 8.420 | 9.130 | 8.371 | 8.780 | 1,646,305 | +0.17(+1.97%) |
Oct 16, 2018 | 8.050 | 8.610 | 7.960 | 8.610 | 2,190,278 | +1.17(+15.73%) |
Oct 15, 2018 | 7.310 | 7.720 | 7.300 | 7.440 | 1,499,745 | +0.07(+0.95%) |
Oct 12, 2018 | 7.550 | 7.620 | 7.210 | 7.370 | 826,000 | +0.25(+3.51%) |
Oct 11, 2018 | 7.320 | 7.390 | 7.020 | 7.120 | 614,231 | +0.14(+2.01%) |
Oct 10, 2018 | 7.550 | 7.580 | 6.970 | 6.980 | 1,262,734 | -0.95(-11.98%) |
Oct 09, 2018 | 7.660 | 8.070 | 7.480 | 7.930 | 1,619,603 | +0.26(+3.39%) |
Oct 08, 2018 | 7.170 | 7.740 | 7.040 | 7.670 | 2,970,652 | +1.26(+19.66%) |
Oct 05, 2018 | 6.330 | 6.450 | 6.180 | 6.410 | 1,075,700 | +0.21(+3.39%) |
Oct 04, 2018 | 6.070 | 6.320 | 5.890 | 6.200 | 1,288,125 | -0.02(-0.32%) |
Oct 03, 2018 | 6.660 | 6.660 | 6.180 | 6.220 | 2,327,911 | +0.35(+5.96%) |
Oct 02, 2018 | 5.610 | 5.910 | 5.610 | 5.870 | 1,634,712 | +0.59(+11.17%) |
Oct 01, 2018 | 5.540 | 5.555 | 5.280 | 5.280 | 514,780 | -0.18(-3.30%) |
Sep 28, 2018 | 5.660 | 5.830 | 5.440 | 5.460 | 864,900 | -0.39(-6.67%) |
Sep 27, 2018 | 5.660 | 5.850 | 5.610 | 5.850 | 1,314,817 | +0.40(+7.34%) |
Sep 26, 2018 | 5.460 | 5.550 | 5.390 | 5.450 | 827,367 | +0.15(+2.83%) |
Sep 25, 2018 | 5.030 | 5.369 | 4.930 | 5.300 | 848,373 | +0.02(+0.38%) |
Sep 24, 2018 | 5.620 | 5.680 | 5.220 | 5.280 | 817,026 | -0.38(-6.71%) |
Sep 21, 2018 | 5.570 | 5.790 | 5.560 | 5.660 | 1,209,200 | +0.22(+4.04%) |
Sep 20, 2018 | 5.350 | 5.460 | 5.250 | 5.440 | 865,055 | +0.34(+6.67%) |
Sep 19, 2018 | 5.000 | 5.238 | 4.970 | 5.100 | 759,005 | +0.07(+1.39%) |
Sep 18, 2018 | 4.990 | 5.120 | 4.910 | 5.030 | 762,948 | +0.16(+3.29%) |
Sep 17, 2018 | 4.470 | 4.980 | 4.470 | 4.870 | 1,147,305 | +0.33(+7.27%) |
Sep 14, 2018 | 4.530 | 4.590 | 4.430 | 4.540 | 533,400 | +0.05(+1.11%) |
Sep 13, 2018 | 4.590 | 4.660 | 4.440 | 4.490 | 918,245 | -0.21(-4.47%) |
Sep 12, 2018 | 4.720 | 4.820 | 4.680 | 4.700 | 590,061 | +0.03(+0.64%) |
Sep 11, 2018 | 4.750 | 4.820 | 4.660 | 4.670 | 675,515 | -0.33(-6.60%) |
Sep 10, 2018 | 5.070 | 5.140 | 4.870 | 5.000 | 971,565 | -0.42(-7.75%) |
Sep 07, 2018 | 4.910 | 5.500 | 4.910 | 5.420 | 1,106,900 | +0.51(+10.39%) |
Sep 06, 2018 | 4.910 | 4.950 | 4.670 | 4.910 | 827,911 | +0.05(+1.03%) |
Sep 05, 2018 | 4.870 | 4.955 | 4.771 | 4.860 | 768,068 | -0.05(-1.02%) |
Sep 04, 2018 | 5.240 | 5.260 | 4.880 | 4.910 | 996,730 | -0.61(-11.05%) |
Aug 31, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.27(+5.14%) | |
Aug 30, 2018 | 5.290 | 5.300 | 5.100 | 5.250 | 504,007 | -0.18(-3.31%) |
Aug 29, 2018 | 5.130 | 5.520 | 5.130 | 5.430 | 710,289 | +0.30(+5.85%) |
Aug 28, 2018 | 5.240 | 5.260 | 5.041 | 5.130 | 829,619 | -0.12(-2.29%) |
Aug 27, 2018 | 5.130 | 5.330 | 5.060 | 5.250 | 797,579 | +0.13(+2.54%) |
Aug 24, 2018 | 5.340 | 5.360 | 5.030 | 5.120 | 937,400 | -0.07(-1.35%) |
Aug 23, 2018 | 5.640 | 5.690 | 5.170 | 5.190 | 832,639 | -0.41(-7.32%) |
Aug 22, 2018 | 5.320 | 5.630 | 5.300 | 5.600 | 1,317,417 | +0.00(+0.00%) |
Aug 21, 2018 | 6.110 | 6.120 | 5.500 | 5.600 | 1,659,522 | -0.57(-9.24%) |
Aug 20, 2018 | 6.210 | 6.280 | 6.055 | 6.170 | 364,206 | +0.00(+0.00%) |
Aug 17, 2018 | 6.230 | 6.270 | 6.090 | 6.170 | 438,200 | -0.13(-2.06%) |
Aug 16, 2018 | 6.690 | 6.700 | 6.300 | 6.300 | 883,391 | -0.09(-1.41%) |
Aug 15, 2018 | 6.230 | 6.450 | 6.140 | 6.390 | 1,059,478 | +0.00(+0.00%) |
Aug 14, 2018 | 6.410 | 6.470 | 6.210 | 6.390 | 945,180 | +0.13(+2.08%) |
Aug 13, 2018 | 6.060 | 6.280 | 5.980 | 6.260 | 1,634,901 | -0.01(-0.16%) |
Aug 10, 2018 | 6.540 | 6.540 | 6.200 | 6.270 | 594,300 | -0.54(-7.93%) |
Aug 09, 2018 | 7.020 | 7.070 | 6.660 | 6.810 | 1,358,846 | -0.22(-3.13%) |
Aug 08, 2018 | 7.430 | 7.460 | 6.995 | 7.030 | 954,962 | -0.32(-4.35%) |
Aug 07, 2018 | 7.790 | 7.850 | 7.320 | 7.350 | 802,333 | -0.31(-4.05%) |
Aug 06, 2018 | 7.840 | 7.870 | 7.620 | 7.660 | 662,170 | -0.14(-1.79%) |
Aug 03, 2018 | 7.360 | 7.820 | 7.320 | 7.800 | 793,300 | +0.69(+9.70%) |
Aug 02, 2018 | 7.110 | 7.450 | 6.965 | 7.110 | 1,032,602 | -0.08(-1.11%) |