Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.385 | 6.500 | 6.342 | 6.392 | 1,689,132 | -0.14(-2.21%) |
May 30, 2019 | 6.652 | 6.702 | 6.464 | 6.536 | 1,261,318 | -0.12(-1.73%) |
May 29, 2019 | 6.479 | 6.652 | 6.457 | 6.652 | 911,666 | +0.04(+0.65%) |
May 28, 2019 | 6.688 | 6.738 | 6.594 | 6.609 | 756,338 | -0.06(-0.86%) |
May 24, 2019 | 6.659 | 6.681 | 6.529 | 6.666 | 719,473 | +0.13(+1.98%) |
May 23, 2019 | 6.681 | 6.738 | 6.457 | 6.536 | 1,163,464 | -0.32(-4.73%) |
May 22, 2019 | 7.070 | 7.099 | 6.832 | 6.861 | 929,244 | -0.30(-4.13%) |
May 21, 2019 | 6.998 | 7.163 | 6.940 | 7.156 | 747,795 | +0.20(+2.90%) |
May 20, 2019 | 6.933 | 7.012 | 6.897 | 6.954 | 681,755 | -0.01(-0.10%) |
May 17, 2019 | 7.221 | 7.243 | 6.940 | 6.962 | 1,052,915 | -0.34(-4.64%) |
May 16, 2019 | 7.207 | 7.351 | 7.207 | 7.300 | 685,772 | +0.14(+2.01%) |
May 15, 2019 | 7.012 | 7.192 | 6.990 | 7.156 | 821,114 | +0.06(+0.81%) |
May 14, 2019 | 6.911 | 7.135 | 6.911 | 7.099 | 797,240 | +0.27(+4.01%) |
May 13, 2019 | 6.990 | 7.084 | 6.774 | 6.825 | 981,471 | -0.27(-3.76%) |
May 10, 2019 | 7.026 | 7.120 | 6.897 | 7.091 | 918,317 | +0.06(+0.82%) |
May 09, 2019 | 7.055 | 7.135 | 6.926 | 7.034 | 1,151,011 | -0.09(-1.21%) |
May 08, 2019 | 6.990 | 7.178 | 6.908 | 7.120 | 1,185,933 | +0.17(+2.49%) |
May 07, 2019 | 7.048 | 7.113 | 6.890 | 6.947 | 1,200,154 | -0.21(-2.90%) |
May 06, 2019 | 6.949 | 7.197 | 6.892 | 7.155 | 1,520,399 | +0.14(+1.93%) |
May 03, 2019 | 6.970 | 7.069 | 6.764 | 7.020 | 1,305,521 | +0.15(+2.17%) |
May 02, 2019 | 6.877 | 6.984 | 6.764 | 6.870 | 1,494,935 | -0.12(-1.73%) |
May 01, 2019 | 7.233 | 7.269 | 6.941 | 6.991 | 2,836,269 | -0.20(-2.77%) |
Apr 30, 2019 | 7.546 | 7.638 | 7.062 | 7.190 | 2,133,842 | -0.37(-4.89%) |
Apr 29, 2019 | 7.546 | 7.610 | 7.453 | 7.560 | 897,338 | +0.04(+0.57%) |
Apr 26, 2019 | 7.418 | 7.525 | 7.318 | 7.517 | 815,230 | +0.04(+0.48%) |
Apr 25, 2019 | 7.617 | 7.656 | 7.475 | 7.482 | 789,915 | -0.16(-2.14%) |
Apr 24, 2019 | 7.738 | 7.774 | 7.599 | 7.646 | 2,073,513 | -0.08(-1.01%) |
Apr 23, 2019 | 7.589 | 7.766 | 7.510 | 7.724 | 885,657 | +0.14(+1.78%) |
Apr 22, 2019 | 7.517 | 7.624 | 7.446 | 7.589 | 662,849 | +0.17(+2.30%) |
Apr 18, 2019 | 7.503 | 7.539 | 7.301 | 7.418 | 833,228 | -0.07(-0.95%) |
Apr 17, 2019 | 7.503 | 7.582 | 7.400 | 7.489 | 999,683 | +0.04(+0.48%) |
Apr 16, 2019 | 7.318 | 7.463 | 7.297 | 7.453 | 997,162 | +0.21(+2.85%) |
Apr 15, 2019 | 7.318 | 7.382 | 7.183 | 7.247 | 487,130 | -0.10(-1.36%) |
Apr 12, 2019 | 7.411 | 7.461 | 7.290 | 7.347 | 1,033,872 | +0.09(+1.18%) |
Apr 11, 2019 | 7.283 | 7.389 | 7.208 | 7.261 | 716,878 | -0.05(-0.68%) |
Apr 10, 2019 | 7.247 | 7.397 | 7.233 | 7.311 | 1,297,299 | +0.11(+1.48%) |
Apr 09, 2019 | 7.311 | 7.325 | 7.190 | 7.205 | 702,974 | -0.14(-1.94%) |
Apr 08, 2019 | 7.347 | 7.468 | 7.290 | 7.347 | 905,749 | +0.00(+0.00%) |
Apr 05, 2019 | 7.169 | 7.347 | 7.148 | 7.347 | 1,070,992 | +0.23(+3.20%) |
Apr 04, 2019 | 7.091 | 7.133 | 6.977 | 7.119 | 835,161 | +0.04(+0.60%) |
Apr 03, 2019 | 7.148 | 7.233 | 7.040 | 7.077 | 833,447 | -0.01(-0.20%) |
Apr 02, 2019 | 7.126 | 7.219 | 7.055 | 7.091 | 757,295 | -0.02(-0.30%) |
Apr 01, 2019 | 7.027 | 7.212 | 7.020 | 7.112 | 1,088,235 | +0.16(+2.25%) |
Mar 29, 2019 | 7.084 | 7.091 | 6.863 | 6.956 | 1,976,913 | -0.03(-0.41%) |
Mar 28, 2019 | 6.828 | 6.998 | 6.821 | 6.984 | 658,421 | +0.13(+1.87%) |
Mar 27, 2019 | 6.849 | 6.946 | 6.756 | 6.856 | 1,089,055 | -0.01(-0.10%) |
Mar 26, 2019 | 6.828 | 6.998 | 6.828 | 6.863 | 822,333 | +0.15(+2.22%) |
Mar 25, 2019 | 6.664 | 6.756 | 6.582 | 6.714 | 1,617,036 | +0.00(+0.00%) |
Mar 22, 2019 | 7.190 | 7.219 | 6.707 | 6.714 | 1,393,822 | -0.58(-7.90%) |
Mar 21, 2019 | 7.283 | 7.418 | 7.226 | 7.290 | 1,771,717 | +0.00(+0.00%) |
Mar 20, 2019 | 7.133 | 7.429 | 7.080 | 7.290 | 945,053 | +0.16(+2.19%) |
Mar 19, 2019 | 7.382 | 7.397 | 7.077 | 7.133 | 1,529,122 | -0.15(-2.05%) |
Mar 18, 2019 | 7.062 | 7.283 | 7.020 | 7.283 | 1,122,577 | +0.24(+3.43%) |
Mar 15, 2019 | 7.084 | 7.141 | 6.965 | 7.041 | 2,082,648 | -0.05(-0.70%) |
Mar 14, 2019 | 7.041 | 7.162 | 7.041 | 7.091 | 964,131 | +0.09(+1.32%) |
Mar 13, 2019 | 6.934 | 7.034 | 6.899 | 6.998 | 868,162 | +0.14(+1.97%) |
Mar 12, 2019 | 6.721 | 6.906 | 6.700 | 6.863 | 712,674 | +0.18(+2.66%) |
Mar 11, 2019 | 6.721 | 6.813 | 6.636 | 6.685 | 1,052,385 | +0.02(+0.32%) |
Mar 08, 2019 | 6.572 | 6.724 | 6.525 | 6.664 | 1,075,210 | -0.04(-0.53%) |
Mar 07, 2019 | 6.785 | 6.870 | 6.621 | 6.700 | 838,493 | -0.07(-1.05%) |
Mar 06, 2019 | 6.934 | 6.977 | 6.756 | 6.771 | 977,143 | -0.19(-2.76%) |
Mar 05, 2019 | 7.041 | 7.133 | 6.938 | 6.963 | 943,666 | -0.04(-0.61%) |
Mar 04, 2019 | 7.233 | 7.324 | 6.892 | 7.005 | 1,367,237 | -0.16(-2.28%) |
Mar 01, 2019 | 7.020 | 7.169 | 6.963 | 7.169 | 1,423,771 | +0.23(+3.28%) |
Feb 28, 2019 | 6.991 | 7.034 | 6.785 | 6.941 | 1,767,513 | -0.04(-0.51%) |
Feb 27, 2019 | 7.119 | 7.130 | 6.941 | 6.977 | 1,003,124 | -0.09(-1.31%) |
Feb 26, 2019 | 7.205 | 7.276 | 7.062 | 7.069 | 1,462,706 | -0.11(-1.58%) |
Feb 25, 2019 | 7.269 | 7.340 | 7.148 | 7.183 | 1,332,692 | -0.09(-1.17%) |
Feb 22, 2019 | 7.439 | 7.503 | 7.254 | 7.269 | 1,391,713 | -0.02(-0.29%) |
Feb 21, 2019 | 7.589 | 7.589 | 7.219 | 7.290 | 1,462,074 | -0.33(-4.38%) |
Feb 20, 2019 | 7.603 | 7.674 | 7.397 | 7.624 | 2,130,717 | +0.47(+6.56%) |
Feb 19, 2019 | 6.842 | 7.233 | 6.842 | 7.155 | 2,299,685 | +0.26(+3.82%) |
Feb 15, 2019 | 6.806 | 6.899 | 6.785 | 6.892 | 1,847,556 | +0.16(+2.43%) |
Feb 14, 2019 | 6.692 | 6.771 | 6.614 | 6.728 | 1,004,180 | +0.00(+0.00%) |
Feb 13, 2019 | 6.714 | 6.778 | 6.657 | 6.728 | 1,163,419 | +0.05(+0.75%) |
Feb 12, 2019 | 6.685 | 6.764 | 6.639 | 6.678 | 883,332 | +0.09(+1.29%) |
Feb 11, 2019 | 6.394 | 6.593 | 6.394 | 6.593 | 851,527 | +0.16(+2.54%) |
Feb 08, 2019 | 6.522 | 6.600 | 6.387 | 6.429 | 1,163,932 | -0.12(-1.85%) |
Feb 07, 2019 | 6.657 | 6.721 | 6.433 | 6.550 | 1,165,834 | -0.18(-2.62%) |
Feb 06, 2019 | 6.692 | 6.755 | 6.663 | 6.727 | 906,930 | +0.00(+0.00%) |
Feb 05, 2019 | 6.783 | 6.867 | 6.663 | 6.727 | 685,362 | -0.09(-1.34%) |
Feb 04, 2019 | 6.628 | 6.818 | 6.621 | 6.818 | 962,639 | +0.12(+1.78%) |
Feb 01, 2019 | 6.663 | 6.758 | 6.614 | 6.699 | 1,032,476 | +0.08(+1.17%) |
Jan 31, 2019 | 6.944 | 6.948 | 6.579 | 6.621 | 1,689,156 | -0.26(-3.77%) |
Jan 30, 2019 | 6.671 | 6.923 | 6.572 | 6.881 | 2,398,127 | +0.30(+4.58%) |
Jan 29, 2019 | 6.523 | 6.614 | 6.439 | 6.579 | 963,769 | +0.16(+2.51%) |
Jan 28, 2019 | 6.460 | 6.516 | 6.306 | 6.418 | 1,790,187 | -0.19(-2.87%) |
Jan 25, 2019 | 6.502 | 6.649 | 6.453 | 6.607 | 863,248 | +0.20(+3.06%) |
Jan 24, 2019 | 6.306 | 6.509 | 6.278 | 6.411 | 899,297 | +0.11(+1.67%) |
Jan 23, 2019 | 6.628 | 6.628 | 6.306 | 6.306 | 1,227,782 | -0.28(-4.26%) |
Jan 22, 2019 | 6.671 | 6.755 | 6.544 | 6.586 | 1,102,913 | -0.18(-2.59%) |
Jan 18, 2019 | 6.797 | 6.811 | 6.635 | 6.762 | 1,249,749 | +0.05(+0.73%) |
Jan 17, 2019 | 6.586 | 6.734 | 6.558 | 6.713 | 1,044,128 | +0.05(+0.74%) |
Jan 16, 2019 | 6.649 | 6.741 | 6.604 | 6.663 | 1,510,238 | +0.00(+0.00%) |
Jan 15, 2019 | 6.663 | 6.692 | 6.516 | 6.663 | 1,043,887 | +0.08(+1.17%) |
Jan 14, 2019 | 6.671 | 6.748 | 6.516 | 6.586 | 1,154,786 | -0.17(-2.49%) |
Jan 11, 2019 | 6.642 | 6.776 | 6.544 | 6.755 | 1,373,783 | +0.00(+0.00%) |
Jan 10, 2019 | 6.579 | 6.755 | 6.481 | 6.755 | 2,118,593 | +0.10(+1.48%) |
Jan 09, 2019 | 6.607 | 6.699 | 6.467 | 6.656 | 1,530,745 | +0.20(+3.04%) |
Jan 08, 2019 | 6.327 | 6.579 | 6.271 | 6.460 | 2,207,082 | +0.22(+3.60%) |
Jan 07, 2019 | 5.997 | 6.271 | 5.906 | 6.236 | 2,374,669 | +0.28(+4.71%) |
Jan 04, 2019 | 5.703 | 5.990 | 5.646 | 5.955 | 1,835,845 | +0.41(+7.33%) |
Jan 03, 2019 | 5.576 | 5.660 | 5.422 | 5.548 | 1,676,080 | -0.06(-1.00%) |
Jan 02, 2019 | 5.141 | 5.717 | 5.092 | 5.604 | 1,979,033 | +0.35(+6.68%) |
Dec 31, 2018 | 5.450 | 5.471 | 5.205 | 5.254 | 3,825,379 | -0.13(-2.35%) |
Dec 28, 2018 | 5.450 | 5.625 | 5.250 | 5.380 | 4,112,511 | -0.04(-0.65%) |
Dec 27, 2018 | 5.513 | 5.611 | 5.226 | 5.415 | 4,440,377 | -0.25(-4.34%) |
Dec 26, 2018 | 5.275 | 5.660 | 5.148 | 5.660 | 1,884,427 | +0.45(+8.61%) |
Dec 24, 2018 | 5.443 | 5.457 | 5.212 | 5.212 | 1,433,091 | -0.18(-3.26%) |
Dec 21, 2018 | 5.506 | 5.632 | 5.282 | 5.387 | 8,461,400 | -0.15(-2.78%) |
Dec 20, 2018 | 5.696 | 5.857 | 5.513 | 5.541 | 2,470,949 | -0.20(-3.42%) |
Dec 19, 2018 | 5.787 | 6.060 | 5.710 | 5.738 | 2,970,952 | -0.04(-0.61%) |
Dec 18, 2018 | 5.948 | 6.018 | 5.766 | 5.773 | 1,320,540 | -0.11(-1.91%) |
Dec 17, 2018 | 6.018 | 6.271 | 5.864 | 5.885 | 2,088,282 | -0.15(-2.56%) |
Dec 14, 2018 | 6.383 | 6.421 | 5.955 | 6.039 | 2,634,225 | -0.35(-5.49%) |
Dec 13, 2018 | 6.579 | 6.579 | 6.369 | 6.390 | 1,295,660 | -0.18(-2.67%) |
Dec 12, 2018 | 6.474 | 6.706 | 6.474 | 6.565 | 1,393,145 | +0.25(+4.00%) |
Dec 11, 2018 | 6.488 | 6.516 | 6.173 | 6.313 | 1,609,861 | -0.04(-0.55%) |
Dec 10, 2018 | 6.453 | 6.509 | 6.250 | 6.348 | 1,488,010 | -0.18(-2.69%) |
Dec 07, 2018 | 6.839 | 6.937 | 6.467 | 6.523 | 1,481,279 | -0.14(-2.11%) |
Dec 06, 2018 | 6.769 | 6.797 | 6.607 | 6.663 | 1,691,836 | -0.27(-3.94%) |
Dec 04, 2018 | 7.414 | 7.442 | 6.930 | 6.937 | 1,084,656 | -0.50(-6.70%) |
Dec 03, 2018 | 7.365 | 7.442 | 7.211 | 7.435 | 1,069,806 | +0.28(+3.92%) |
Nov 30, 2018 | 7.112 | 7.190 | 6.958 | 7.154 | 1,655,640 | -0.01(-0.20%) |
Nov 29, 2018 | 7.098 | 7.239 | 6.997 | 7.169 | 2,317,087 | +0.08(+1.09%) |
Nov 28, 2018 | 6.972 | 7.176 | 6.853 | 7.091 | 2,918,802 | +0.13(+1.92%) |
Nov 27, 2018 | 7.014 | 7.102 | 6.916 | 6.958 | 1,296,641 | -0.13(-1.78%) |
Nov 26, 2018 | 7.035 | 7.190 | 7.000 | 7.084 | 1,891,337 | +0.15(+2.23%) |
Nov 23, 2018 | 6.909 | 6.997 | 6.881 | 6.930 | 372,387 | -0.19(-2.66%) |
Nov 21, 2018 | 7.119 | 7.119 | 7.119 | 0 | +0.19(+2.73%) | |
Nov 20, 2018 | 7.119 | 7.119 | 6.849 | 6.930 | 1,764,553 | -0.32(-4.45%) |
Nov 19, 2018 | 7.183 | 7.372 | 7.112 | 7.253 | 1,086,823 | +0.02(+0.29%) |
Nov 16, 2018 | 7.211 | 7.319 | 7.105 | 7.232 | 1,828,147 | +0.02(+0.29%) |
Nov 15, 2018 | 6.902 | 7.214 | 6.867 | 7.211 | 1,166,541 | +0.27(+3.84%) |
Nov 14, 2018 | 7.267 | 7.316 | 6.909 | 6.944 | 2,182,362 | -0.15(-2.08%) |
Nov 13, 2018 | 7.309 | 7.477 | 7.091 | 7.091 | 1,251,611 | -0.20(-2.79%) |
Nov 12, 2018 | 7.463 | 7.477 | 7.281 | 7.295 | 1,508,987 | -0.08(-1.14%) |
Nov 09, 2018 | 7.358 | 7.449 | 7.225 | 7.379 | 1,762,138 | -0.13(-1.68%) |
Nov 08, 2018 | 7.610 | 7.691 | 7.470 | 7.505 | 845,317 | -0.17(-2.19%) |
Nov 07, 2018 | 7.702 | 7.814 | 7.575 | 7.674 | 1,288,051 | +0.10(+1.30%) |
Nov 06, 2018 | 7.716 | 7.779 | 7.498 | 7.575 | 1,300,556 | -0.09(-1.17%) |
Nov 05, 2018 | 7.506 | 7.665 | 7.416 | 7.665 | 1,075,814 | +0.32(+4.34%) |
Nov 02, 2018 | 7.367 | 7.540 | 7.298 | 7.346 | 947,840 | +0.03(+0.38%) |
Nov 01, 2018 | 7.326 | 7.409 | 7.021 | 7.319 | 1,350,208 | +0.21(+2.92%) |
Oct 31, 2018 | 7.263 | 7.378 | 7.090 | 7.111 | 1,769,501 | -0.10(-1.44%) |
Oct 30, 2018 | 6.778 | 7.246 | 6.723 | 7.215 | 2,438,987 | +0.40(+5.90%) |
Oct 29, 2018 | 7.028 | 7.069 | 6.754 | 6.813 | 1,503,856 | -0.13(-1.90%) |
Oct 26, 2018 | 6.903 | 7.097 | 6.806 | 6.944 | 1,155,762 | -0.08(-1.09%) |
Oct 25, 2018 | 7.076 | 7.187 | 6.924 | 7.021 | 887,580 | +0.08(+1.10%) |
Oct 24, 2018 | 7.166 | 7.242 | 6.944 | 6.944 | 2,014,705 | -0.10(-1.47%) |
Oct 23, 2018 | 7.145 | 7.145 | 6.847 | 7.048 | 1,482,395 | -0.30(-4.06%) |
Oct 22, 2018 | 7.423 | 7.443 | 7.249 | 7.346 | 1,118,444 | -0.11(-1.49%) |
Oct 19, 2018 | 7.360 | 7.610 | 7.360 | 7.457 | 1,198,039 | +0.10(+1.32%) |
Oct 18, 2018 | 7.721 | 7.748 | 7.353 | 7.360 | 1,683,319 | -0.52(-6.60%) |
Oct 17, 2018 | 7.970 | 7.998 | 7.811 | 7.880 | 841,677 | -0.15(-1.90%) |
Oct 16, 2018 | 7.935 | 8.039 | 7.838 | 8.032 | 1,443,558 | +0.12(+1.49%) |
Oct 15, 2018 | 7.935 | 7.998 | 7.838 | 7.915 | 863,487 | +0.00(+0.00%) |
Oct 12, 2018 | 7.963 | 8.019 | 7.797 | 7.915 | 1,352,718 | +0.12(+1.60%) |
Oct 11, 2018 | 7.977 | 8.046 | 7.741 | 7.790 | 1,832,697 | -0.29(-3.60%) |
Oct 10, 2018 | 8.524 | 8.594 | 8.060 | 8.081 | 1,917,346 | -0.49(-5.66%) |
Oct 09, 2018 | 8.524 | 8.725 | 8.448 | 8.566 | 1,206,008 | +0.04(+0.49%) |
Oct 08, 2018 | 8.531 | 8.642 | 8.504 | 8.524 | 684,746 | -0.10(-1.20%) |
Oct 05, 2018 | 8.684 | 8.725 | 8.483 | 8.628 | 912,633 | -0.08(-0.88%) |
Oct 04, 2018 | 8.719 | 8.864 | 8.656 | 8.705 | 801,651 | -0.03(-0.32%) |
Oct 03, 2018 | 8.476 | 8.760 | 8.330 | 8.732 | 1,022,975 | +0.29(+3.45%) |
Oct 02, 2018 | 8.552 | 8.712 | 8.438 | 8.441 | 797,398 | -0.16(-1.85%) |
Oct 01, 2018 | 8.518 | 8.660 | 8.400 | 8.601 | 995,880 | +0.15(+1.72%) |
Sep 28, 2018 | 8.455 | 8.646 | 8.421 | 8.455 | 966,309 | -0.03(-0.41%) |
Sep 27, 2018 | 8.351 | 8.559 | 8.247 | 8.490 | 814,311 | +0.17(+2.08%) |
Sep 26, 2018 | 8.386 | 8.490 | 8.282 | 8.317 | 901,947 | -0.10(-1.23%) |
Sep 25, 2018 | 8.178 | 8.455 | 8.143 | 8.421 | 1,156,323 | +0.35(+4.29%) |
Sep 24, 2018 | 8.213 | 8.490 | 8.039 | 8.074 | 870,273 | -0.10(-1.27%) |
Sep 21, 2018 | 8.282 | 8.421 | 8.161 | 8.178 | 2,506,604 | -0.10(-1.26%) |
Sep 20, 2018 | 8.386 | 8.490 | 8.213 | 8.282 | 1,134,475 | -0.07(-0.83%) |
Sep 19, 2018 | 8.351 | 8.490 | 8.317 | 8.351 | 1,231,746 | +0.00(+0.00%) |
Sep 18, 2018 | 8.386 | 8.473 | 8.351 | 8.351 | 757,206 | +0.03(+0.42%) |
Sep 17, 2018 | 8.351 | 8.421 | 8.282 | 8.317 | 793,337 | +0.00(+0.00%) |
Sep 14, 2018 | 8.386 | 8.438 | 8.282 | 8.317 | 767,045 | -0.07(-0.83%) |
Sep 13, 2018 | 8.524 | 8.559 | 8.351 | 8.386 | 530,859 | -0.17(-2.02%) |
Sep 12, 2018 | 8.594 | 8.698 | 8.455 | 8.559 | 1,368,812 | +0.00(+0.00%) |
Sep 11, 2018 | 8.455 | 8.663 | 8.455 | 8.559 | 578,601 | +0.07(+0.82%) |
Sep 10, 2018 | 8.524 | 8.715 | 8.455 | 8.490 | 713,409 | +0.03(+0.41%) |
Sep 07, 2018 | 8.386 | 8.594 | 8.351 | 8.455 | 683,357 | +0.00(+0.00%) |
Sep 06, 2018 | 8.524 | 8.524 | 8.403 | 8.455 | 675,067 | -0.10(-1.21%) |
Sep 05, 2018 | 8.559 | 8.594 | 8.334 | 8.559 | 546,286 | -0.07(-0.80%) |
Sep 04, 2018 | 8.767 | 8.802 | 8.421 | 8.628 | 1,248,970 | -0.14(-1.58%) |
Aug 31, 2018 | 8.767 | 8.767 | 8.767 | 0 | +0.10(+1.20%) | |
Aug 30, 2018 | 8.802 | 8.802 | 8.421 | 8.663 | 1,016,044 | -0.14(-1.57%) |
Aug 29, 2018 | 8.802 | 8.906 | 8.680 | 8.802 | 692,320 | -0.03(-0.39%) |
Aug 28, 2018 | 8.906 | 9.079 | 8.698 | 8.836 | 817,196 | -0.03(-0.39%) |
Aug 27, 2018 | 8.871 | 9.114 | 8.854 | 8.871 | 725,768 | +0.00(+0.00%) |
Aug 24, 2018 | 9.010 | 9.010 | 8.802 | 8.871 | 871,366 | +0.00(+0.00%) |
Aug 23, 2018 | 8.906 | 8.975 | 8.732 | 8.871 | 730,587 | -0.14(-1.54%) |
Aug 22, 2018 | 8.732 | 9.183 | 8.663 | 9.010 | 1,224,582 | +0.31(+3.59%) |
Aug 21, 2018 | 8.767 | 8.802 | 8.628 | 8.698 | 1,295,316 | +0.00(+0.00%) |
Aug 20, 2018 | 8.455 | 8.802 | 8.455 | 8.698 | 938,349 | +0.38(+4.58%) |
Aug 17, 2018 | 8.282 | 8.351 | 8.195 | 8.317 | 717,986 | +0.03(+0.42%) |
Aug 16, 2018 | 8.455 | 8.455 | 8.247 | 8.282 | 1,475,065 | -0.10(-1.24%) |
Aug 15, 2018 | 8.698 | 8.698 | 8.282 | 8.386 | 871,457 | -0.35(-3.97%) |
Aug 14, 2018 | 8.906 | 8.940 | 8.663 | 8.732 | 1,021,463 | -0.10(-1.18%) |
Aug 13, 2018 | 9.287 | 9.287 | 8.732 | 8.836 | 1,343,167 | -0.42(-4.49%) |
Aug 10, 2018 | 9.010 | 9.304 | 8.975 | 9.252 | 924,321 | +0.21(+2.30%) |
Aug 09, 2018 | 9.148 | 9.200 | 9.044 | 9.044 | 687,043 | -0.10(-1.14%) |
Aug 08, 2018 | 9.114 | 9.218 | 9.010 | 9.148 | 612,949 | +0.00(+0.00%) |
Aug 07, 2018 | 9.218 | 9.322 | 9.027 | 9.148 | 870,480 | +0.07(+0.76%) |
Aug 06, 2018 | 8.975 | 9.183 | 8.871 | 9.079 | 791,599 | +0.13(+1.41%) |
Aug 03, 2018 | 9.399 | 9.433 | 8.953 | 8.953 | 988,136 | -0.34(-3.69%) |
Aug 02, 2018 | 9.056 | 9.399 | 8.987 | 9.296 | 903,010 | +0.14(+1.50%) |
Aug 01, 2018 | 9.227 | 9.279 | 8.987 | 9.159 | 1,042,401 | -0.21(-2.20%) |
Jul 31, 2018 | 9.330 | 9.433 | 9.090 | 9.364 | 1,301,888 | +0.03(+0.37%) |
Jul 30, 2018 | 9.124 | 9.364 | 9.090 | 9.330 | 1,135,982 | +0.31(+3.42%) |
Jul 27, 2018 | 9.124 | 9.159 | 8.919 | 9.021 | 1,386,656 | -0.10(-1.13%) |
Jul 26, 2018 | 8.816 | 9.124 | 8.713 | 9.124 | 1,239,490 | +0.34(+3.91%) |
Jul 25, 2018 | 8.644 | 8.798 | 8.575 | 8.781 | 1,021,965 | +0.14(+1.59%) |
Jul 24, 2018 | 8.781 | 8.798 | 8.593 | 8.644 | 633,343 | -0.07(-0.79%) |
Jul 23, 2018 | 8.747 | 8.747 | 8.507 | 8.713 | 559,423 | +0.00(+0.00%) |
Jul 20, 2018 | 8.884 | 8.884 | 8.678 | 8.713 | 625,919 | -0.14(-1.55%) |
Jul 19, 2018 | 8.713 | 8.884 | 8.713 | 8.850 | 901,995 | +0.21(+2.38%) |
Jul 18, 2018 | 8.678 | 8.713 | 8.541 | 8.644 | 609,959 | -0.10(-1.18%) |
Jul 17, 2018 | 8.747 | 8.764 | 8.610 | 8.747 | 1,076,329 | +0.00(+0.00%) |
Jul 16, 2018 | 8.678 | 8.747 | 8.541 | 8.747 | 1,888,299 | -0.03(-0.39%) |
Jul 13, 2018 | 8.610 | 8.884 | 8.507 | 8.781 | 970,347 | +0.17(+1.99%) |
Jul 12, 2018 | 8.919 | 8.953 | 8.558 | 8.610 | 1,140,595 | -0.31(-3.46%) |
Jul 11, 2018 | 8.884 | 9.159 | 8.798 | 8.919 | 1,648,722 | -0.10(-1.14%) |
Jul 10, 2018 | 8.678 | 9.056 | 8.678 | 9.021 | 1,992,419 | +0.41(+4.78%) |
Jul 09, 2018 | 8.678 | 8.781 | 8.558 | 8.610 | 1,163,572 | -0.03(-0.40%) |
Jul 06, 2018 | 8.644 | 8.747 | 8.593 | 8.644 | 1,346,791 | -0.07(-0.79%) |
Jul 05, 2018 | 8.610 | 8.713 | 8.541 | 8.713 | 2,234,162 | +0.14(+1.60%) |
Jul 03, 2018 | 8.575 | 8.575 | 8.575 | 0 | +0.24(+2.88%) | |
Jul 02, 2018 | 8.232 | 8.335 | 8.009 | 8.335 | 5,478,756 | +0.10(+1.25%) |
Jun 29, 2018 | 8.232 | 8.267 | 8.130 | 8.232 | 1,197,787 | +0.03(+0.42%) |
Jun 28, 2018 | 8.301 | 8.301 | 8.078 | 8.198 | 1,312,679 | -0.10(-1.24%) |
Jun 27, 2018 | 8.541 | 8.678 | 8.301 | 8.301 | 2,188,858 | -0.17(-2.02%) |
Jun 26, 2018 | 8.164 | 8.507 | 8.078 | 8.473 | 2,101,929 | +0.31(+3.78%) |
Jun 25, 2018 | 8.267 | 8.267 | 8.027 | 8.164 | 1,492,801 | -0.14(-1.65%) |
Jun 22, 2018 | 8.335 | 8.473 | 8.232 | 8.301 | 2,869,560 | +0.24(+2.98%) |
Jun 21, 2018 | 8.164 | 8.198 | 7.992 | 8.061 | 1,788,695 | -0.14(-1.67%) |
Jun 20, 2018 | 8.267 | 8.267 | 8.044 | 8.198 | 1,801,843 | +0.00(+0.00%) |
Jun 19, 2018 | 8.027 | 8.267 | 7.941 | 8.198 | 3,728,483 | +0.07(+0.84%) |
Jun 18, 2018 | 7.752 | 8.130 | 7.649 | 8.130 | 4,166,658 | +0.41(+5.33%) |
Jun 15, 2018 | 7.752 | 7.787 | 7.718 | 5,110,111 | -0.07(-0.88%) | |
Jun 14, 2018 | 7.958 | 7.992 | 7.718 | 7.787 | 2,944,322 | -0.14(-1.73%) |
Jun 13, 2018 | 8.061 | 8.061 | 7.821 | 7.924 | 5,335,156 | -0.14(-1.70%) |
Jun 12, 2018 | 8.061 | 8.164 | 7.958 | 8.061 | 2,791,814 | +0.00(+0.00%) |
Jun 11, 2018 | 7.855 | 8.095 | 7.855 | 8.061 | 2,790,110 | +0.21(+2.62%) |
Jun 08, 2018 | 8.130 | 8.404 | 7.787 | 7.855 | 2,631,814 | -0.24(-2.97%) |
Jun 07, 2018 | 8.130 | 8.181 | 7.958 | 8.095 | 2,865,081 | +0.03(+0.43%) |
Jun 06, 2018 | 7.872 | 8.061 | 3,972,061 | +0.03(+0.43%) | ||
Jun 05, 2018 | 8.061 | 8.130 | 7.889 | 8.027 | 4,499,478 | -0.03(-0.43%) |
Jun 04, 2018 | 8.130 | 8.130 | 7.821 | 8.061 | 4,609,337 | +0.00(+0.00%) |