Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.970 | 5.150 | 4.850 | 4.870 | 11,288,728 | -0.02(-0.41%) |
Jul 30, 2019 | 4.400 | 4.930 | 4.350 | 4.890 | 11,545,479 | +0.46(+10.38%) |
Jul 29, 2019 | 4.530 | 4.630 | 4.320 | 4.430 | 9,594,764 | -0.08(-1.77%) |
Jul 26, 2019 | 4.560 | 4.560 | 4.300 | 4.510 | 8,945,600 | -0.14(-3.01%) |
Jul 25, 2019 | 4.750 | 4.750 | 4.550 | 4.650 | 9,333,244 | -0.04(-0.85%) |
Jul 24, 2019 | 4.660 | 4.820 | 4.630 | 4.690 | 6,363,595 | +0.02(+0.43%) |
Jul 23, 2019 | 4.640 | 4.700 | 4.510 | 4.670 | 10,831,726 | +0.05(+1.08%) |
Jul 22, 2019 | 4.620 | 4.720 | 4.460 | 4.620 | 7,413,705 | +0.02(+0.43%) |
Jul 19, 2019 | 4.440 | 4.620 | 4.410 | 4.600 | 7,997,400 | +0.16(+3.60%) |
Jul 18, 2019 | 4.400 | 4.530 | 4.350 | 4.440 | 9,812,744 | +0.00(+0.00%) |
Jul 17, 2019 | 4.770 | 4.803 | 4.430 | 4.440 | 10,393,952 | -0.34(-7.11%) |
Jul 16, 2019 | 4.940 | 5.020 | 4.720 | 4.780 | 7,748,517 | -0.15(-3.04%) |
Jul 15, 2019 | 5.330 | 5.330 | 4.920 | 4.930 | 11,071,540 | -0.37(-6.98%) |
Jul 12, 2019 | 5.260 | 5.335 | 5.110 | 5.300 | 10,155,200 | +0.07(+1.34%) |
Jul 11, 2019 | 5.410 | 5.480 | 5.200 | 5.230 | 9,001,047 | -0.16(-2.97%) |
Jul 10, 2019 | 5.250 | 5.430 | 5.200 | 5.390 | 13,277,975 | +0.22(+4.26%) |
Jul 09, 2019 | 5.200 | 5.280 | 5.100 | 5.170 | 8,081,843 | -0.03(-0.58%) |
Jul 08, 2019 | 5.010 | 5.370 | 5.000 | 5.200 | 11,585,541 | +0.01(+0.19%) |
Jul 05, 2019 | 5.030 | 5.250 | 5.010 | 5.190 | 6,696,900 | +0.12(+2.37%) |
Jul 03, 2019 | 5.200 | 5.260 | 4.960 | 5.070 | 8,358,900 | -0.11(-2.12%) |
Jul 02, 2019 | 5.600 | 5.600 | 5.130 | 5.180 | 15,471,914 | -0.44(-7.83%) |
Jul 01, 2019 | 5.860 | 5.920 | 5.490 | 5.620 | 11,861,893 | -0.06(-1.06%) |
Jun 28, 2019 | 5.650 | 5.705 | 5.510 | 5.680 | 16,220,400 | +0.06(+1.07%) |
Jun 27, 2019 | 5.720 | 5.770 | 5.550 | 5.620 | 7,870,133 | -0.08(-1.40%) |
Jun 26, 2019 | 5.590 | 5.869 | 5.500 | 5.700 | 10,690,298 | +0.25(+4.59%) |
Jun 25, 2019 | 5.370 | 5.535 | 5.230 | 5.450 | 9,624,387 | +0.03(+0.55%) |
Jun 24, 2019 | 5.720 | 5.740 | 5.360 | 5.420 | 12,466,728 | -0.30(-5.24%) |
Jun 21, 2019 | 5.750 | 5.863 | 5.650 | 5.720 | 10,865,501 | -0.07(-1.21%) |
Jun 20, 2019 | 5.590 | 5.890 | 5.550 | 5.790 | 16,278,378 | +0.41(+7.62%) |
Jun 19, 2019 | 5.300 | 5.590 | 5.160 | 5.380 | 13,179,011 | +0.11(+2.09%) |
Jun 18, 2019 | 4.850 | 5.270 | 4.840 | 5.270 | 10,735,459 | +0.47(+9.79%) |
Jun 17, 2019 | 4.580 | 4.830 | 4.540 | 4.800 | 8,207,751 | +0.14(+3.00%) |
Jun 14, 2019 | 4.850 | 4.970 | 4.580 | 4.660 | 11,522,600 | -0.21(-4.31%) |
Jun 13, 2019 | 4.760 | 4.870 | 4.610 | 4.870 | 9,451,149 | +0.26(+5.64%) |
Jun 12, 2019 | 4.980 | 5.070 | 4.570 | 4.610 | 12,238,370 | -0.48(-9.43%) |
Jun 11, 2019 | 5.090 | 5.200 | 5.010 | 5.090 | 12,402,090 | +0.10(+2.00%) |
Jun 10, 2019 | 5.220 | 5.330 | 4.950 | 4.990 | 9,713,746 | -0.22(-4.22%) |
Jun 07, 2019 | 5.120 | 5.315 | 5.006 | 5.210 | 7,809,300 | +0.09(+1.76%) |
Jun 06, 2019 | 5.010 | 5.160 | 5.000 | 5.120 | 5,412,555 | +0.07(+1.39%) |
Jun 05, 2019 | 5.500 | 5.550 | 4.970 | 5.050 | 13,300,712 | -0.49(-8.84%) |
Jun 04, 2019 | 5.450 | 5.680 | 5.360 | 5.540 | 9,032,346 | +0.17(+3.17%) |
Jun 03, 2019 | 5.260 | 5.390 | 5.160 | 5.370 | 15,061,081 | +0.17(+3.27%) |
May 31, 2019 | 5.050 | 5.295 | 5.010 | 5.200 | 13,166,600 | +0.01(+0.19%) |
May 30, 2019 | 5.210 | 5.380 | 5.080 | 5.190 | 19,991,596 | -0.04(-0.76%) |
May 29, 2019 | 4.830 | 5.260 | 4.800 | 5.230 | 14,029,200 | +0.24(+4.81%) |
May 28, 2019 | 5.050 | 5.070 | 4.880 | 4.990 | 10,653,694 | -0.02(-0.40%) |
May 24, 2019 | 5.030 | 5.060 | 4.800 | 5.010 | 11,633,100 | +0.05(+1.01%) |
May 23, 2019 | 5.220 | 5.240 | 4.920 | 4.960 | 13,245,237 | -0.42(-7.81%) |
May 22, 2019 | 5.690 | 5.750 | 5.350 | 5.380 | 8,343,956 | -0.43(-7.40%) |
May 21, 2019 | 5.570 | 5.880 | 5.550 | 5.810 | 10,318,878 | +0.33(+6.02%) |
May 20, 2019 | 5.300 | 5.545 | 5.260 | 5.480 | 8,946,397 | +0.12(+2.24%) |
May 17, 2019 | 5.560 | 5.665 | 5.350 | 5.360 | 8,019,500 | -0.27(-4.80%) |
May 16, 2019 | 5.580 | 5.725 | 5.510 | 5.630 | 10,698,858 | +0.14(+2.55%) |
May 15, 2019 | 5.130 | 5.535 | 5.093 | 5.490 | 10,342,069 | +0.28(+5.37%) |
May 14, 2019 | 5.000 | 5.320 | 5.000 | 5.210 | 10,538,672 | +0.27(+5.47%) |
May 13, 2019 | 5.200 | 5.360 | 4.930 | 4.940 | 12,015,287 | -0.34(-6.44%) |
May 10, 2019 | 5.250 | 5.305 | 5.100 | 5.280 | 7,041,300 | -0.03(-0.56%) |
May 09, 2019 | 5.270 | 5.360 | 5.140 | 5.310 | 11,973,667 | -0.03(-0.56%) |
May 08, 2019 | 5.270 | 5.690 | 5.250 | 5.340 | 17,838,896 | -0.06(-1.11%) |
May 07, 2019 | 5.460 | 5.620 | 5.310 | 5.400 | 13,879,687 | -0.18(-3.23%) |
May 06, 2019 | 5.350 | 5.640 | 5.290 | 5.580 | 10,577,277 | +0.07(+1.27%) |
May 03, 2019 | 5.460 | 5.585 | 5.395 | 5.510 | 9,143,000 | +0.12(+2.23%) |
May 02, 2019 | 5.510 | 5.700 | 5.380 | 5.390 | 13,983,709 | -0.34(-5.93%) |
May 01, 2019 | 6.080 | 6.120 | 5.730 | 5.730 | 10,240,415 | -0.37(-6.07%) |
Apr 30, 2019 | 6.250 | 6.260 | 6.070 | 6.100 | 12,643,237 | -0.05(-0.81%) |
Apr 29, 2019 | 6.110 | 6.240 | 6.030 | 6.150 | 11,598,548 | -0.01(-0.16%) |
Apr 26, 2019 | 6.300 | 6.310 | 5.995 | 6.160 | 11,622,200 | -0.23(-3.60%) |
Apr 25, 2019 | 6.500 | 6.595 | 6.380 | 6.390 | 7,198,437 | -0.12(-1.84%) |
Apr 24, 2019 | 6.970 | 6.980 | 6.500 | 6.510 | 12,138,577 | -0.42(-6.06%) |
Apr 23, 2019 | 7.030 | 7.150 | 6.820 | 6.930 | 12,232,294 | -0.10(-1.42%) |
Apr 22, 2019 | 6.710 | 7.050 | 6.690 | 7.030 | 13,200,473 | +0.43(+6.52%) |
Apr 18, 2019 | 6.590 | 6.690 | 6.550 | 6.600 | 10,128,300 | +0.04(+0.61%) |
Apr 17, 2019 | 6.670 | 6.730 | 6.545 | 6.560 | 12,660,312 | -0.06(-0.91%) |
Apr 16, 2019 | 6.550 | 6.650 | 6.455 | 6.620 | 6,375,410 | +0.09(+1.38%) |
Apr 15, 2019 | 6.600 | 6.740 | 6.530 | 6.530 | 6,379,582 | -0.09(-1.36%) |
Apr 12, 2019 | 6.800 | 6.910 | 6.590 | 6.620 | 13,932,500 | +0.04(+0.61%) |
Apr 11, 2019 | 6.620 | 6.740 | 6.510 | 6.580 | 7,164,942 | -0.11(-1.64%) |
Apr 10, 2019 | 6.610 | 6.730 | 6.570 | 6.690 | 9,116,191 | +0.15(+2.29%) |
Apr 09, 2019 | 6.450 | 6.675 | 6.330 | 6.540 | 20,623,072 | +0.04(+0.62%) |
Apr 08, 2019 | 6.460 | 6.560 | 6.400 | 6.500 | 10,581,062 | +0.10(+1.56%) |
Apr 05, 2019 | 6.170 | 6.400 | 6.160 | 6.400 | 12,195,700 | +0.25(+4.07%) |
Apr 04, 2019 | 5.900 | 6.160 | 5.870 | 6.150 | 9,305,404 | +0.24(+4.06%) |
Apr 03, 2019 | 6.050 | 6.180 | 5.840 | 5.910 | 10,088,432 | -0.12(-1.99%) |
Apr 02, 2019 | 6.220 | 6.243 | 6.010 | 6.030 | 7,408,707 | -0.16(-2.58%) |
Apr 01, 2019 | 6.120 | 6.310 | 6.090 | 6.190 | 10,192,537 | +0.15(+2.48%) |
Mar 29, 2019 | 6.140 | 6.250 | 6.010 | 6.040 | 7,832,300 | +0.03(+0.50%) |
Mar 28, 2019 | 5.870 | 6.020 | 5.860 | 6.010 | 5,783,308 | +0.06(+1.01%) |
Mar 27, 2019 | 6.030 | 6.120 | 5.870 | 5.950 | 5,995,899 | -0.07(-1.16%) |
Mar 26, 2019 | 6.170 | 6.240 | 5.980 | 6.020 | 8,444,358 | +0.05(+0.84%) |
Mar 25, 2019 | 5.920 | 6.010 | 5.790 | 5.970 | 6,900,633 | +0.02(+0.34%) |
Mar 22, 2019 | 6.230 | 6.250 | 5.950 | 5.950 | 9,653,500 | -0.39(-6.15%) |
Mar 21, 2019 | 6.040 | 6.350 | 6.030 | 6.340 | 10,567,320 | +0.28(+4.62%) |
Mar 20, 2019 | 5.780 | 6.170 | 5.780 | 6.060 | 10,104,824 | +0.23(+3.95%) |
Mar 19, 2019 | 6.040 | 6.050 | 5.770 | 5.830 | 8,912,104 | -0.12(-2.02%) |
Mar 18, 2019 | 5.950 | 6.070 | 5.880 | 5.950 | 8,645,103 | +0.04(+0.68%) |
Mar 15, 2019 | 5.820 | 5.940 | 5.743 | 5.910 | 12,596,999 | +0.06(+1.03%) |
Mar 14, 2019 | 5.800 | 5.910 | 5.800 | 5.850 | 7,598,224 | +0.03(+0.52%) |
Mar 13, 2019 | 5.700 | 5.940 | 5.680 | 5.820 | 16,915,786 | +0.22(+3.93%) |
Mar 12, 2019 | 5.380 | 5.615 | 5.350 | 5.600 | 12,474,861 | +0.24(+4.48%) |
Mar 11, 2019 | 5.120 | 5.370 | 5.050 | 5.360 | 12,435,108 | +0.29(+5.72%) |
Mar 08, 2019 | 5.260 | 5.279 | 4.970 | 5.070 | 11,853,600 | -0.36(-6.63%) |
Mar 07, 2019 | 5.450 | 5.530 | 5.340 | 5.430 | 9,586,864 | +0.01(+0.18%) |
Mar 06, 2019 | 5.650 | 5.650 | 5.410 | 5.420 | 9,530,645 | -0.28(-4.91%) |
Mar 05, 2019 | 5.610 | 5.730 | 5.490 | 5.700 | 11,554,486 | +0.04(+0.71%) |
Mar 04, 2019 | 5.640 | 5.690 | 5.450 | 5.660 | 10,013,779 | +0.09(+1.62%) |
Mar 01, 2019 | 5.660 | 5.745 | 5.460 | 5.570 | 11,140,601 | -0.02(-0.36%) |
Feb 28, 2019 | 5.870 | 5.920 | 5.540 | 5.590 | 13,765,141 | -0.32(-5.41%) |
Feb 27, 2019 | 6.230 | 6.230 | 5.740 | 5.910 | 15,755,906 | +0.01(+0.17%) |
Feb 26, 2019 | 6.080 | 6.220 | 5.900 | 5.900 | 9,977,509 | -0.19(-3.12%) |
Feb 25, 2019 | 6.080 | 6.170 | 6.010 | 6.090 | 8,255,641 | -0.06(-0.98%) |
Feb 22, 2019 | 6.170 | 6.210 | 6.065 | 6.150 | 7,361,000 | +0.08(+1.32%) |
Feb 21, 2019 | 6.310 | 6.390 | 6.020 | 6.070 | 12,772,792 | -0.28(-4.41%) |
Feb 20, 2019 | 6.120 | 6.410 | 6.120 | 6.350 | 9,094,748 | +0.22(+3.59%) |
Feb 19, 2019 | 6.180 | 6.270 | 6.110 | 6.130 | 5,848,857 | -0.09(-1.45%) |
Feb 15, 2019 | 6.010 | 6.280 | 5.950 | 6.220 | 8,278,300 | +0.30(+5.07%) |
Feb 14, 2019 | 5.860 | 5.970 | 5.790 | 5.920 | 7,702,370 | +0.05(+0.85%) |
Feb 13, 2019 | 5.810 | 5.980 | 5.760 | 5.870 | 7,436,831 | +0.10(+1.73%) |
Feb 12, 2019 | 5.810 | 5.940 | 5.740 | 5.770 | 6,384,567 | +0.12(+2.12%) |
Feb 11, 2019 | 5.420 | 5.680 | 5.410 | 5.650 | 7,136,546 | +0.13(+2.36%) |
Feb 08, 2019 | 5.570 | 5.620 | 5.410 | 5.520 | 7,474,600 | -0.07(-1.25%) |
Feb 07, 2019 | 5.680 | 5.760 | 5.420 | 5.590 | 14,720,042 | -0.17(-2.95%) |
Feb 06, 2019 | 5.750 | 5.940 | 5.710 | 5.760 | 5,919,334 | -0.05(-0.86%) |
Feb 05, 2019 | 6.130 | 6.160 | 5.780 | 5.810 | 13,290,784 | -0.33(-5.37%) |
Feb 04, 2019 | 6.030 | 6.180 | 5.970 | 6.140 | 5,891,468 | +0.01(+0.16%) |
Feb 01, 2019 | 6.060 | 6.225 | 6.050 | 6.130 | 7,670,500 | +0.11(+1.83%) |
Jan 31, 2019 | 6.350 | 6.420 | 5.940 | 6.020 | 9,574,523 | -0.28(-4.44%) |
Jan 30, 2019 | 6.150 | 6.300 | 6.030 | 6.300 | 7,451,319 | +0.23(+3.79%) |
Jan 29, 2019 | 6.200 | 6.230 | 6.070 | 6.070 | 6,974,566 | -0.05(-0.82%) |
Jan 28, 2019 | 6.080 | 6.180 | 6.010 | 6.120 | 9,363,988 | -0.14(-2.24%) |
Jan 25, 2019 | 6.300 | 6.400 | 6.240 | 6.260 | 9,861,800 | +0.04(+0.64%) |
Jan 24, 2019 | 6.030 | 6.250 | 6.000 | 6.220 | 8,507,316 | +0.16(+2.64%) |
Jan 23, 2019 | 6.190 | 6.250 | 5.960 | 6.060 | 16,038,573 | -0.08(-1.30%) |
Jan 22, 2019 | 6.640 | 6.690 | 6.120 | 6.140 | 12,785,459 | -0.64(-9.44%) |
Jan 18, 2019 | 6.720 | 6.840 | 6.630 | 6.780 | 9,857,600 | +0.15(+2.26%) |
Jan 17, 2019 | 6.470 | 6.670 | 6.430 | 6.630 | 6,397,179 | +0.09(+1.38%) |
Jan 16, 2019 | 6.470 | 6.620 | 6.430 | 6.540 | 7,561,203 | +0.04(+0.62%) |
Jan 15, 2019 | 6.490 | 6.580 | 6.410 | 6.500 | 7,405,762 | +0.09(+1.40%) |
Jan 14, 2019 | 6.200 | 6.570 | 6.150 | 6.410 | 11,873,980 | +0.08(+1.26%) |
Jan 11, 2019 | 6.480 | 6.520 | 6.300 | 6.330 | 10,905,300 | -0.26(-3.95%) |
Jan 10, 2019 | 6.450 | 6.670 | 6.340 | 6.590 | 7,990,745 | +0.01(+0.15%) |
Jan 09, 2019 | 6.500 | 6.610 | 6.345 | 6.580 | 14,120,672 | +0.16(+2.49%) |
Jan 08, 2019 | 6.560 | 6.610 | 6.190 | 6.420 | 16,121,207 | +0.24(+3.88%) |
Jan 07, 2019 | 6.050 | 6.350 | 5.990 | 6.180 | 12,084,653 | +0.14(+2.32%) |
Jan 04, 2019 | 5.810 | 6.050 | 5.740 | 6.040 | 15,375,200 | +0.40(+7.09%) |
Jan 03, 2019 | 5.530 | 5.770 | 5.435 | 5.640 | 9,477,422 | +0.10(+1.81%) |
Jan 02, 2019 | 5.360 | 5.710 | 5.130 | 5.540 | 12,363,775 | +0.01(+0.18%) |
Dec 31, 2018 | 5.610 | 5.610 | 5.380 | 5.530 | 7,387,100 | +0.07(+1.28%) |
Dec 28, 2018 | 5.630 | 5.700 | 5.430 | 5.460 | 10,576,900 | -0.11(-1.97%) |
Dec 27, 2018 | 5.210 | 5.580 | 5.190 | 5.570 | 14,492,383 | +0.19(+3.53%) |
Dec 26, 2018 | 4.860 | 5.400 | 4.740 | 5.380 | 15,440,709 | +0.64(+13.50%) |
Dec 24, 2018 | 4.960 | 5.030 | 4.740 | 4.740 | 7,277,700 | -0.29(-5.77%) |
Dec 21, 2018 | 5.050 | 5.250 | 4.985 | 5.030 | 17,315,400 | -0.09(-1.76%) |
Dec 20, 2018 | 5.130 | 5.320 | 4.980 | 5.120 | 11,276,543 | -0.16(-3.03%) |
Dec 19, 2018 | 5.430 | 5.640 | 5.200 | 5.280 | 12,917,716 | -0.14(-2.58%) |
Dec 18, 2018 | 5.650 | 5.690 | 5.340 | 5.420 | 13,481,656 | -0.27(-4.75%) |
Dec 17, 2018 | 5.840 | 6.010 | 5.660 | 5.690 | 11,913,050 | -0.20(-3.40%) |
Dec 14, 2018 | 6.220 | 6.220 | 5.850 | 5.890 | 10,096,400 | -0.41(-6.51%) |
Dec 13, 2018 | 6.300 | 6.340 | 6.120 | 6.300 | 12,003,006 | -0.03(-0.47%) |
Dec 12, 2018 | 6.460 | 6.630 | 6.320 | 6.330 | 13,130,180 | +0.01(+0.16%) |
Dec 11, 2018 | 6.590 | 6.630 | 6.260 | 6.320 | 11,732,080 | -0.13(-2.02%) |
Dec 10, 2018 | 6.700 | 6.800 | 6.300 | 6.450 | 13,439,173 | -0.44(-6.39%) |
Dec 07, 2018 | 7.270 | 7.400 | 6.870 | 6.890 | 12,416,100 | +0.03(+0.44%) |
Dec 06, 2018 | 7.140 | 7.170 | 6.450 | 6.860 | 17,364,946 | -0.54(-7.30%) |
Dec 04, 2018 | 7.750 | 7.800 | 7.390 | 7.400 | 9,142,000 | -0.35(-4.52%) |
Dec 03, 2018 | 7.530 | 7.750 | 7.450 | 7.750 | 13,540,077 | +0.61(+8.54%) |
Nov 30, 2018 | 7.330 | 7.375 | 7.010 | 7.140 | 12,907,200 | -0.37(-4.93%) |
Nov 29, 2018 | 7.450 | 7.730 | 7.420 | 7.510 | 10,465,952 | +0.12(+1.62%) |
Nov 28, 2018 | 7.490 | 7.550 | 7.200 | 7.390 | 10,629,084 | -0.09(-1.20%) |
Nov 27, 2018 | 7.570 | 7.680 | 7.340 | 7.480 | 7,745,026 | -0.12(-1.58%) |
Nov 26, 2018 | 7.670 | 7.820 | 7.510 | 7.600 | 8,131,606 | +0.11(+1.47%) |
Nov 23, 2018 | 7.310 | 7.580 | 7.240 | 7.490 | 4,276,900 | -0.25(-3.23%) |
Nov 21, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.40(+5.45%) | |
Nov 20, 2018 | 7.730 | 7.760 | 7.200 | 7.340 | 16,225,927 | -0.71(-8.82%) |
Nov 19, 2018 | 8.110 | 8.170 | 7.865 | 8.050 | 11,162,224 | -0.24(-2.90%) |
Nov 16, 2018 | 8.500 | 8.595 | 8.025 | 8.290 | 11,556,701 | -0.20(-2.36%) |
Nov 15, 2018 | 8.330 | 8.560 | 8.175 | 8.490 | 9,088,042 | +0.22(+2.66%) |
Nov 14, 2018 | 8.680 | 8.840 | 8.140 | 8.270 | 13,940,270 | -0.05(-0.60%) |
Nov 13, 2018 | 8.710 | 8.770 | 8.280 | 8.320 | 10,767,322 | -0.45(-5.13%) |
Nov 12, 2018 | 9.540 | 9.550 | 8.740 | 8.770 | 10,340,799 | -0.59(-6.30%) |
Nov 09, 2018 | 9.220 | 9.460 | 8.960 | 9.360 | 11,017,800 | -0.21(-2.19%) |
Nov 08, 2018 | 10.18 | 10.21 | 9.570 | 9.570 | 9,154,320 | -0.69(-6.73%) |
Nov 07, 2018 | 10.18 | 10.42 | 9.970 | 10.26 | 8,646,689 | +0.38(+3.85%) |
Nov 06, 2018 | 9.820 | 10.00 | 9.490 | 9.880 | 16,424,092 | -0.33(-3.23%) |
Nov 05, 2018 | 10.10 | 10.36 | 10.05 | 10.21 | 8,950,177 | +0.34(+3.44%) |
Nov 02, 2018 | 10.33 | 10.44 | 9.830 | 9.870 | 8,700,800 | -0.47(-4.55%) |
Nov 01, 2018 | 10.17 | 10.38 | 9.790 | 10.34 | 16,008,939 | +0.28(+2.78%) |
Oct 31, 2018 | 10.00 | 10.50 | 9.970 | 10.06 | 12,220,698 | +0.25(+2.55%) |
Oct 30, 2018 | 9.460 | 9.860 | 9.230 | 9.810 | 12,305,919 | +0.12(+1.24%) |
Oct 29, 2018 | 10.20 | 10.26 | 9.530 | 9.690 | 8,465,673 | -0.51(-5.00%) |
Oct 26, 2018 | 10.17 | 10.46 | 9.870 | 10.20 | 8,257,100 | -0.24(-2.30%) |
Oct 25, 2018 | 10.58 | 10.68 | 10.36 | 10.44 | 7,142,647 | +0.05(+0.48%) |
Oct 24, 2018 | 11.60 | 11.60 | 10.37 | 10.39 | 12,206,005 | -0.99(-8.70%) |
Oct 23, 2018 | 11.58 | 11.65 | 11.25 | 11.38 | 9,968,977 | -0.63(-5.25%) |
Oct 22, 2018 | 12.15 | 12.21 | 11.82 | 12.01 | 5,397,665 | -0.22(-1.80%) |
Oct 19, 2018 | 12.27 | 12.58 | 12.11 | 12.23 | 8,323,100 | +0.07(+0.58%) |
Oct 18, 2018 | 12.20 | 12.37 | 11.97 | 12.16 | 7,787,651 | -0.31(-2.49%) |
Oct 17, 2018 | 12.70 | 12.75 | 12.24 | 12.47 | 7,084,211 | -0.27(-2.12%) |
Oct 16, 2018 | 12.56 | 12.85 | 12.42 | 12.74 | 5,534,407 | +0.25(+2.00%) |
Oct 15, 2018 | 12.61 | 12.74 | 12.26 | 12.49 | 6,922,822 | +0.10(+0.81%) |
Oct 12, 2018 | 12.32 | 12.50 | 12.00 | 12.39 | 10,993,600 | +0.42(+3.51%) |
Oct 11, 2018 | 12.36 | 12.52 | 11.93 | 11.97 | 10,796,283 | -0.61(-4.85%) |
Oct 10, 2018 | 13.25 | 13.25 | 12.55 | 12.58 | 8,351,230 | -0.65(-4.91%) |
Oct 09, 2018 | 13.01 | 13.53 | 12.92 | 13.23 | 8,486,902 | +0.33(+2.56%) |
Oct 08, 2018 | 13.07 | 13.17 | 12.58 | 12.90 | 10,698,662 | -0.44(-3.30%) |
Oct 05, 2018 | 13.83 | 14.03 | 13.22 | 13.34 | 10,177,200 | -0.49(-3.54%) |
Oct 04, 2018 | 14.04 | 14.27 | 13.77 | 13.83 | 5,659,837 | -0.39(-2.74%) |
Oct 03, 2018 | 14.10 | 14.34 | 13.93 | 14.22 | 5,990,168 | +0.09(+0.64%) |
Oct 02, 2018 | 14.27 | 14.39 | 13.89 | 14.13 | 5,666,050 | -0.14(-0.98%) |
Oct 01, 2018 | 14.36 | 14.57 | 14.13 | 14.27 | 7,760,228 | +0.09(+0.63%) |
Sep 28, 2018 | 13.77 | 14.33 | 13.77 | 14.18 | 8,760,300 | +0.30(+2.16%) |
Sep 27, 2018 | 13.73 | 13.89 | 13.67 | 13.88 | 4,496,863 | +0.36(+2.66%) |
Sep 26, 2018 | 13.69 | 13.96 | 13.49 | 13.52 | 7,113,285 | -0.40(-2.87%) |
Sep 25, 2018 | 13.81 | 14.19 | 13.77 | 13.92 | 10,467,658 | +0.26(+1.90%) |
Sep 24, 2018 | 13.28 | 13.74 | 13.23 | 13.66 | 9,446,347 | +0.69(+5.32%) |
Sep 21, 2018 | 12.86 | 13.08 | 12.73 | 12.97 | 6,912,600 | +0.20(+1.57%) |
Sep 20, 2018 | 13.01 | 13.10 | 12.73 | 12.77 | 4,759,029 | -0.12(-0.93%) |
Sep 19, 2018 | 12.68 | 12.92 | 12.61 | 12.89 | 6,142,528 | +0.21(+1.66%) |
Sep 18, 2018 | 12.40 | 12.88 | 12.40 | 12.68 | 6,991,648 | +0.46(+3.76%) |
Sep 17, 2018 | 12.36 | 12.51 | 12.06 | 12.22 | 5,355,373 | -0.06(-0.49%) |
Sep 14, 2018 | 12.18 | 12.49 | 12.13 | 12.28 | 5,109,500 | +0.11(+0.90%) |
Sep 13, 2018 | 12.35 | 12.43 | 12.02 | 12.17 | 6,503,548 | -0.31(-2.48%) |
Sep 12, 2018 | 12.66 | 12.86 | 12.42 | 12.48 | 7,690,886 | +0.01(+0.08%) |
Sep 11, 2018 | 12.04 | 12.57 | 11.97 | 12.47 | 5,277,053 | +0.39(+3.23%) |
Sep 10, 2018 | 12.38 | 12.47 | 12.04 | 12.08 | 5,573,284 | -0.20(-1.63%) |
Sep 07, 2018 | 12.13 | 12.30 | 11.71 | 12.28 | 8,874,700 | -0.08(-0.65%) |
Sep 06, 2018 | 13.18 | 13.18 | 12.34 | 12.36 | 7,296,042 | -0.89(-6.72%) |
Sep 05, 2018 | 13.25 | 13.39 | 12.92 | 13.25 | 5,117,218 | -0.13(-0.97%) |
Sep 04, 2018 | 13.56 | 13.77 | 13.32 | 13.38 | 5,366,582 | -0.08(-0.59%) |
Aug 31, 2018 | 13.46 | 13.46 | 13.46 | 0 | +0.06(+0.45%) | |
Aug 30, 2018 | 13.11 | 13.47 | 13.07 | 13.40 | 4,779,753 | +0.21(+1.59%) |
Aug 29, 2018 | 12.96 | 13.23 | 12.82 | 13.19 | 5,277,273 | +0.36(+2.81%) |
Aug 28, 2018 | 13.11 | 13.18 | 12.68 | 12.83 | 4,899,769 | -0.31(-2.36%) |
Aug 27, 2018 | 13.23 | 13.33 | 13.12 | 13.14 | 4,021,715 | -0.07(-0.53%) |
Aug 24, 2018 | 13.14 | 13.26 | 13.05 | 13.21 | 5,299,600 | +0.28(+2.17%) |
Aug 23, 2018 | 12.81 | 13.07 | 12.70 | 12.93 | 4,743,224 | -0.01(-0.08%) |
Aug 22, 2018 | 12.75 | 13.01 | 12.62 | 12.94 | 5,770,037 | +0.52(+4.19%) |
Aug 21, 2018 | 12.28 | 12.54 | 12.21 | 12.42 | 4,647,594 | +0.30(+2.48%) |
Aug 20, 2018 | 12.05 | 12.26 | 12.01 | 12.12 | 5,568,894 | +0.04(+0.33%) |
Aug 17, 2018 | 11.89 | 12.20 | 11.89 | 12.08 | 6,944,600 | +0.25(+2.11%) |
Aug 16, 2018 | 11.73 | 12.03 | 11.69 | 11.83 | 6,789,476 | +0.17(+1.46%) |
Aug 15, 2018 | 12.57 | 12.71 | 11.57 | 11.66 | 12,189,052 | -1.09(-8.55%) |
Aug 14, 2018 | 12.62 | 12.82 | 12.51 | 12.75 | 5,506,520 | +0.34(+2.74%) |
Aug 13, 2018 | 12.98 | 12.99 | 12.32 | 12.41 | 7,273,206 | -0.63(-4.83%) |
Aug 10, 2018 | 12.78 | 13.08 | 12.74 | 13.04 | 6,109,100 | +0.24(+1.87%) |
Aug 09, 2018 | 12.65 | 12.89 | 12.47 | 12.80 | 8,055,730 | +0.17(+1.35%) |
Aug 08, 2018 | 12.97 | 13.18 | 12.61 | 12.63 | 11,044,314 | -0.47(-3.59%) |
Aug 07, 2018 | 13.20 | 13.90 | 13.05 | 13.10 | 16,153,523 | +0.50(+3.97%) |
Aug 06, 2018 | 12.31 | 12.61 | 12.26 | 12.60 | 6,437,521 | +0.34(+2.77%) |
Aug 03, 2018 | 12.28 | 12.46 | 12.07 | 12.26 | 5,261,000 | -0.08(-0.65%) |
Aug 02, 2018 | 11.76 | 12.36 | 11.75 | 12.34 | 5,002,331 | +0.45(+3.78%) |