Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.40 | 19.89 | 19.25 | 19.75 | 15,040,340 | +0.25(+1.30%) |
Feb 27, 2019 | 19.47 | 19.96 | 19.47 | 19.50 | 12,363,040 | -0.05(-0.26%) |
Feb 26, 2019 | 19.50 | 19.78 | 19.16 | 19.55 | 18,425,930 | -0.21(-1.07%) |
Feb 25, 2019 | 19.36 | 20.23 | 19.25 | 19.76 | 31,932,810 | -0.01(-0.06%) |
Feb 22, 2019 | 17.50 | 20.02 | 17.35 | 19.77 | 79,714,000 | +4.72(+31.39%) |
Feb 21, 2019 | 15.01 | 15.32 | 14.84 | 15.05 | 22,695,030 | +0.04(+0.27%) |
Feb 20, 2019 | 15.68 | 15.68 | 14.55 | 15.01 | 41,760,880 | -1.16(-7.18%) |
Feb 19, 2019 | 15.90 | 16.57 | 15.65 | 16.17 | 21,420,060 | +0.36(+2.26%) |
Feb 15, 2019 | 15.50 | 15.83 | 15.31 | 15.81 | 12,816,000 | +0.47(+3.06%) |
Feb 14, 2019 | 15.00 | 15.49 | 15.00 | 15.34 | 9,661,890 | +0.21(+1.38%) |
Feb 13, 2019 | 15.49 | 15.66 | 14.76 | 15.13 | 10,626,370 | -0.16(-1.07%) |
Feb 12, 2019 | 15.10 | 15.35 | 15.02 | 15.30 | 8,422,750 | +0.41(+2.74%) |
Feb 11, 2019 | 14.80 | 15.00 | 14.52 | 14.89 | 8,303,410 | +0.27(+1.86%) |
Feb 08, 2019 | 13.95 | 14.69 | 13.88 | 14.62 | 8,590,000 | +0.41(+2.91%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.86 | 14.20 | 13,466,130 | -0.55(-3.70%) |
Feb 06, 2019 | 15.50 | 15.60 | 14.62 | 14.75 | 17,381,210 | -0.77(-4.94%) |
Feb 05, 2019 | 15.31 | 15.75 | 15.30 | 15.52 | 12,200,290 | +0.35(+2.30%) |
Feb 04, 2019 | 14.60 | 15.52 | 14.57 | 15.17 | 15,937,540 | +0.64(+4.41%) |
Feb 01, 2019 | 14.25 | 14.60 | 14.22 | 14.53 | 7,564,000 | +0.26(+1.81%) |
Jan 31, 2019 | 14.01 | 14.58 | 14.01 | 14.27 | 10,215,860 | +0.26(+1.88%) |
Jan 30, 2019 | 13.70 | 14.18 | 13.54 | 14.01 | 8,165,090 | +0.55(+4.08%) |
Jan 29, 2019 | 13.57 | 13.70 | 13.30 | 13.46 | 5,474,850 | -0.11(-0.83%) |
Jan 28, 2019 | 13.62 | 13.66 | 13.35 | 13.57 | 6,095,900 | -0.21(-1.52%) |
Jan 25, 2019 | 13.65 | 13.99 | 13.63 | 13.78 | 7,557,000 | +0.27(+2.03%) |
Jan 24, 2019 | 13.44 | 13.57 | 13.21 | 13.50 | 5,447,860 | +0.12(+0.90%) |
Jan 23, 2019 | 13.53 | 13.78 | 13.20 | 13.38 | 7,155,980 | -0.02(-0.13%) |
Jan 22, 2019 | 13.79 | 13.82 | 13.26 | 13.40 | 9,789,420 | -0.50(-3.58%) |
Jan 18, 2019 | 13.45 | 13.94 | 13.38 | 13.90 | 10,930,000 | +0.58(+4.36%) |
Jan 17, 2019 | 12.96 | 13.48 | 12.80 | 13.32 | 6,575,870 | +0.27(+2.05%) |
Jan 16, 2019 | 13.13 | 13.43 | 13.04 | 13.05 | 6,300,290 | +0.01(+0.08%) |
Jan 15, 2019 | 12.89 | 13.34 | 12.80 | 13.04 | 9,003,980 | +0.19(+1.49%) |
Jan 14, 2019 | 12.53 | 12.99 | 12.40 | 12.85 | 7,785,450 | +0.12(+0.93%) |
Jan 11, 2019 | 12.89 | 13.05 | 12.63 | 12.73 | 7,973,000 | -0.24(-1.83%) |
Jan 10, 2019 | 12.70 | 13.19 | 12.55 | 12.97 | 9,204,720 | +0.09(+0.68%) |
Jan 09, 2019 | 12.89 | 12.99 | 12.52 | 12.88 | 8,543,250 | +0.08(+0.59%) |
Jan 08, 2019 | 12.72 | 12.85 | 12.16 | 12.80 | 9,496,280 | +0.35(+2.79%) |
Jan 07, 2019 | 11.99 | 12.63 | 11.87 | 12.46 | 10,790,120 | +0.67(+5.64%) |
Jan 04, 2019 | 11.33 | 12.06 | 11.05 | 11.79 | 11,460,000 | +0.84(+7.63%) |
Jan 03, 2019 | 11.32 | 11.62 | 10.94 | 10.96 | 7,748,030 | -0.66(-5.68%) |
Jan 02, 2019 | 11.19 | 11.77 | 11.11 | 11.62 | 8,357,530 | +0.01(+0.09%) |
Dec 31, 2018 | 11.61 | 11.70 | 11.31 | 11.61 | 6,842,000 | +0.16(+1.41%) |
Dec 28, 2018 | 11.51 | 11.70 | 11.14 | 11.45 | 8,424,000 | +0.05(+0.43%) |
Dec 27, 2018 | 10.90 | 11.40 | 10.63 | 11.40 | 12,035,120 | +0.32(+2.84%) |
Dec 26, 2018 | 10.64 | 11.10 | 10.32 | 11.08 | 17,033,490 | +0.64(+6.15%) |
Dec 24, 2018 | 10.37 | 10.88 | 10.23 | 10.44 | 10,348,000 | -0.22(-2.03%) |
Dec 21, 2018 | 11.73 | 11.75 | 10.61 | 10.65 | 22,280,000 | -1.05(-9.00%) |
Dec 20, 2018 | 12.02 | 12.32 | 11.03 | 11.71 | 15,192,040 | -0.45(-3.67%) |
Dec 19, 2018 | 12.42 | 12.73 | 11.86 | 12.15 | 11,425,190 | -0.23(-1.83%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.04 | 12.38 | 12,785,140 | -0.07(-0.53%) |
Dec 17, 2018 | 13.56 | 13.66 | 12.28 | 12.45 | 17,136,980 | -1.21(-8.83%) |
Dec 14, 2018 | 13.71 | 14.32 | 13.62 | 13.65 | 10,198,000 | -0.25(-1.78%) |
Dec 13, 2018 | 14.41 | 14.51 | 13.79 | 13.90 | 9,518,920 | -0.44(-3.07%) |
Dec 12, 2018 | 14.12 | 14.80 | 14.08 | 14.34 | 11,783,850 | +0.56(+4.06%) |
Dec 11, 2018 | 13.96 | 13.99 | 13.42 | 13.78 | 8,362,400 | +0.31(+2.27%) |
Dec 10, 2018 | 13.36 | 13.85 | 12.96 | 13.47 | 10,630,950 | +0.12(+0.88%) |
Dec 07, 2018 | 14.22 | 14.60 | 13.23 | 13.36 | 15,011,000 | -0.83(-5.85%) |
Dec 06, 2018 | 13.39 | 14.20 | 12.81 | 14.19 | 21,710,670 | +0.18(+1.26%) |
Dec 04, 2018 | 14.62 | 14.90 | 13.83 | 14.01 | 15,129,000 | -0.85(-5.72%) |
Dec 03, 2018 | 14.80 | 14.90 | 14.15 | 14.86 | 13,722,600 | +0.62(+4.32%) |
Nov 30, 2018 | 14.00 | 14.30 | 13.86 | 14.24 | 9,914,000 | +0.16(+1.16%) |
Nov 29, 2018 | 13.44 | 14.35 | 13.44 | 14.08 | 15,479,030 | +0.51(+3.80%) |
Nov 28, 2018 | 13.19 | 13.59 | 12.81 | 13.57 | 16,126,720 | +0.62(+4.81%) |
Nov 27, 2018 | 12.72 | 12.95 | 12.51 | 12.94 | 10,400,650 | +0.00(+0.02%) |
Nov 26, 2018 | 12.30 | 13.10 | 11.92 | 12.94 | 16,514,660 | +1.00(+8.42%) |
Nov 23, 2018 | 11.65 | 12.06 | 11.60 | 11.94 | 3,587,000 | +0.08(+0.69%) |
Nov 21, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.53(+4.64%) | |
Nov 20, 2018 | 10.55 | 11.60 | 10.53 | 11.33 | 12,579,120 | -0.05(-0.40%) |
Nov 19, 2018 | 12.38 | 12.40 | 11.19 | 11.37 | 17,460,760 | -1.15(-9.18%) |
Nov 16, 2018 | 12.06 | 12.73 | 11.95 | 12.52 | 13,433,000 | +0.19(+1.53%) |
Nov 15, 2018 | 11.56 | 12.39 | 11.43 | 12.33 | 12,863,580 | +0.68(+5.86%) |
Nov 14, 2018 | 11.49 | 11.91 | 11.30 | 11.65 | 22,370,640 | +0.45(+3.97%) |
Nov 13, 2018 | 11.15 | 11.38 | 10.55 | 11.21 | 20,363,390 | +0.11(+1.02%) |
Nov 12, 2018 | 12.12 | 12.15 | 10.65 | 11.09 | 28,844,600 | -1.16(-9.50%) |
Nov 09, 2018 | 11.13 | 13.10 | 11.02 | 12.26 | 59,331,000 | +0.04(+0.30%) |
Nov 08, 2018 | 13.17 | 13.19 | 12.10 | 12.22 | 28,242,400 | -0.97(-7.34%) |
Nov 07, 2018 | 12.44 | 13.27 | 12.33 | 13.19 | 18,003,550 | +0.98(+8.00%) |
Nov 06, 2018 | 12.22 | 12.57 | 12.03 | 12.21 | 6,326,590 | -0.09(-0.72%) |
Nov 05, 2018 | 12.74 | 12.82 | 12.00 | 12.30 | 12,923,990 | -0.49(-3.87%) |
Nov 02, 2018 | 12.73 | 12.94 | 12.51 | 12.79 | 9,468,000 | +0.13(+1.07%) |
Nov 01, 2018 | 12.48 | 12.72 | 12.12 | 12.66 | 7,724,730 | +0.30(+2.47%) |
Oct 31, 2018 | 11.91 | 12.57 | 11.75 | 12.36 | 14,916,040 | +0.83(+7.17%) |
Oct 30, 2018 | 10.71 | 11.55 | 10.50 | 11.53 | 12,671,100 | +0.62(+5.65%) |
Oct 29, 2018 | 11.29 | 11.47 | 10.62 | 10.91 | 12,289,310 | -0.12(-1.08%) |
Oct 26, 2018 | 11.30 | 11.41 | 10.66 | 11.03 | 15,622,000 | -0.59(-5.10%) |
Oct 25, 2018 | 11.56 | 11.86 | 11.36 | 11.62 | 11,739,390 | +0.24(+2.14%) |
Oct 24, 2018 | 12.22 | 12.50 | 11.34 | 11.38 | 14,157,810 | -0.89(-7.29%) |
Oct 23, 2018 | 12.04 | 12.46 | 11.93 | 12.28 | 8,715,680 | -0.16(-1.33%) |
Oct 22, 2018 | 12.21 | 12.54 | 12.07 | 12.44 | 7,503,390 | +0.31(+2.56%) |
Oct 19, 2018 | 12.51 | 12.65 | 12.02 | 12.13 | 9,594,000 | -0.34(-2.74%) |
Oct 18, 2018 | 12.68 | 12.82 | 12.31 | 12.47 | 8,950,870 | -0.36(-2.78%) |
Oct 17, 2018 | 13.05 | 13.20 | 12.55 | 12.83 | 9,483,020 | -0.16(-1.24%) |
Oct 16, 2018 | 12.66 | 13.02 | 12.49 | 12.99 | 11,488,340 | +0.60(+4.86%) |
Oct 15, 2018 | 12.26 | 12.56 | 12.09 | 12.39 | 12,443,650 | +0.08(+0.66%) |
Oct 12, 2018 | 12.38 | 12.82 | 11.94 | 12.31 | 19,998,000 | +0.53(+4.53%) |
Oct 11, 2018 | 11.80 | 12.44 | 11.61 | 11.77 | 17,265,110 | -0.09(-0.78%) |
Oct 10, 2018 | 12.80 | 12.82 | 11.86 | 11.87 | 19,669,780 | -1.03(-7.97%) |
Oct 09, 2018 | 13.32 | 13.60 | 12.88 | 12.89 | 9,022,040 | -0.30(-2.26%) |
Oct 08, 2018 | 13.16 | 13.60 | 12.81 | 13.19 | 11,705,560 | -0.15(-1.12%) |
Oct 05, 2018 | 13.48 | 13.88 | 13.11 | 13.34 | 8,920,000 | -0.28(-2.08%) |
Oct 04, 2018 | 13.75 | 13.81 | 13.27 | 13.62 | 8,300,270 | -0.26(-1.89%) |
Oct 03, 2018 | 13.70 | 14.05 | 13.42 | 13.88 | 19,101,470 | +0.55(+4.11%) |
Oct 02, 2018 | 14.15 | 14.18 | 13.03 | 13.34 | 24,174,630 | -1.02(-7.07%) |
Oct 01, 2018 | 15.15 | 15.28 | 14.22 | 14.35 | 16,756,410 | -0.74(-4.90%) |
Sep 28, 2018 | 15.40 | 15.57 | 15.04 | 15.09 | 9,514,000 | -0.40(-2.59%) |
Sep 27, 2018 | 15.81 | 16.15 | 15.30 | 15.49 | 11,825,550 | -0.08(-0.53%) |
Sep 26, 2018 | 15.32 | 15.88 | 15.03 | 15.57 | 14,785,130 | +0.11(+0.69%) |
Sep 25, 2018 | 14.30 | 15.59 | 14.22 | 15.47 | 22,356,850 | +1.53(+11.01%) |
Sep 24, 2018 | 14.06 | 14.26 | 13.56 | 13.93 | 9,283,330 | -0.25(-1.78%) |
Sep 21, 2018 | 14.38 | 14.42 | 14.07 | 14.19 | 12,225,000 | -0.14(-0.96%) |
Sep 20, 2018 | 14.22 | 14.51 | 14.14 | 14.32 | 7,968,880 | -0.16(-1.12%) |
Sep 19, 2018 | 14.53 | 14.62 | 14.18 | 14.48 | 6,044,510 | +0.01(+0.08%) |
Sep 18, 2018 | 14.24 | 14.65 | 14.23 | 14.47 | 6,044,820 | +0.21(+1.46%) |
Sep 17, 2018 | 14.59 | 14.82 | 14.21 | 14.27 | 6,182,850 | -0.34(-2.35%) |
Sep 14, 2018 | 14.58 | 14.80 | 14.44 | 14.61 | 5,698,000 | +0.05(+0.32%) |
Sep 13, 2018 | 14.70 | 15.18 | 14.47 | 14.56 | 7,996,060 | -0.02(-0.15%) |
Sep 12, 2018 | 14.90 | 14.90 | 14.06 | 14.58 | 9,048,380 | -0.19(-1.27%) |
Sep 11, 2018 | 14.16 | 14.90 | 14.10 | 14.77 | 8,717,440 | +0.53(+3.71%) |
Sep 10, 2018 | 14.36 | 14.54 | 14.01 | 14.24 | 7,164,500 | +0.05(+0.33%) |
Sep 07, 2018 | 13.79 | 14.65 | 13.63 | 14.20 | 8,019,000 | +0.27(+1.95%) |
Sep 06, 2018 | 14.21 | 14.30 | 13.67 | 13.93 | 9,138,570 | -0.26(-1.86%) |
Sep 05, 2018 | 14.64 | 14.75 | 13.45 | 14.19 | 14,978,230 | -0.48(-3.27%) |
Sep 04, 2018 | 14.19 | 14.74 | 14.12 | 14.67 | 10,688,870 | +0.48(+3.39%) |
Aug 31, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.11(+0.78%) | |
Aug 30, 2018 | 14.17 | 14.30 | 13.98 | 14.08 | 5,233,560 | -0.09(-0.62%) |
Aug 29, 2018 | 14.00 | 14.35 | 13.96 | 14.17 | 5,508,280 | +0.16(+1.12%) |
Aug 28, 2018 | 14.08 | 14.21 | 13.73 | 14.01 | 5,429,720 | +0.04(+0.26%) |
Aug 27, 2018 | 14.01 | 14.21 | 13.90 | 13.97 | 7,553,890 | +0.14(+0.99%) |
Aug 24, 2018 | 13.78 | 14.08 | 13.57 | 13.84 | 11,621,000 | +0.17(+1.21%) |
Aug 23, 2018 | 12.96 | 13.68 | 12.96 | 13.67 | 14,757,450 | +0.70(+5.41%) |
Aug 22, 2018 | 12.90 | 13.10 | 12.77 | 12.97 | 7,536,280 | +0.06(+0.50%) |
Aug 21, 2018 | 12.60 | 13.02 | 12.44 | 12.90 | 10,156,640 | +0.37(+2.93%) |
Aug 20, 2018 | 12.66 | 12.72 | 12.39 | 12.54 | 6,463,530 | -0.03(-0.20%) |
Aug 17, 2018 | 12.71 | 12.80 | 12.45 | 12.56 | 7,982,000 | -0.16(-1.28%) |
Aug 16, 2018 | 12.88 | 13.08 | 12.57 | 12.72 | 9,600,500 | +0.05(+0.43%) |
Aug 15, 2018 | 13.30 | 13.38 | 12.32 | 12.67 | 17,897,000 | -0.63(-4.74%) |
Aug 14, 2018 | 12.65 | 13.35 | 12.53 | 13.30 | 23,232,680 | +0.73(+5.82%) |
Aug 13, 2018 | 12.80 | 12.97 | 12.35 | 12.57 | 26,798,990 | -0.22(-1.75%) |
Aug 10, 2018 | 11.55 | 13.08 | 11.23 | 12.79 | 103,628,000 | +3.46(+37.13%) |
Aug 09, 2018 | 9.150 | 9.484 | 9.150 | 9.329 | 19,385,900 | +0.19(+2.10%) |
Aug 08, 2018 | 9.030 | 9.215 | 8.951 | 9.137 | 7,291,250 | +0.12(+1.38%) |
Aug 07, 2018 | 9.031 | 9.154 | 8.863 | 9.013 | 5,966,920 | +0.10(+1.11%) |
Aug 06, 2018 | 8.700 | 8.936 | 8.576 | 8.914 | 4,177,960 | +0.23(+2.61%) |
Aug 03, 2018 | 8.850 | 8.928 | 8.589 | 8.687 | 5,956,000 | -0.16(-1.83%) |
Aug 02, 2018 | 8.620 | 8.918 | 8.572 | 8.849 | 5,098,510 | +0.17(+1.90%) |
Aug 01, 2018 | 8.412 | 8.817 | 8.412 | 8.684 | 8,747,750 | +0.25(+2.99%) |
Jul 31, 2018 | 8.600 | 8.765 | 8.366 | 8.432 | 9,191,500 | -0.16(-1.91%) |
Jul 30, 2018 | 9.000 | 9.030 | 8.413 | 8.596 | 9,195,600 | -0.35(-3.96%) |
Jul 27, 2018 | 9.334 | 9.387 | 8.734 | 8.950 | 9,956,000 | -0.33(-3.55%) |
Jul 26, 2018 | 9.200 | 9.438 | 9.023 | 9.279 | 4,456,960 | -0.04(-0.38%) |
Jul 25, 2018 | 9.062 | 9.474 | 9.041 | 9.314 | 5,983,550 | +0.29(+3.20%) |
Jul 24, 2018 | 9.700 | 8.800 | 9.025 | 11,751,520 | -0.46(-4.88%) | |
Jul 23, 2018 | 9.750 | 9.782 | 9.353 | 9.488 | 7,593,810 | -0.24(-2.49%) |
Jul 20, 2018 | 9.472 | 9.787 | 9.472 | 9.730 | 9,476,930 | +0.26(+2.75%) |
Jul 19, 2018 | 9.504 | 9.564 | 9.361 | 9.470 | 3,278,380 | -0.05(-0.50%) |
Jul 18, 2018 | 9.498 | 9.536 | 9.372 | 9.518 | 3,860,250 | +0.03(+0.30%) |
Jul 17, 2018 | 9.461 | 9.520 | 9.214 | 9.490 | 7,248,780 | +0.16(+1.68%) |
Jul 16, 2018 | 9.421 | 9.446 | 9.240 | 9.333 | 5,430,900 | -0.08(-0.86%) |
Jul 13, 2018 | 9.495 | 9.500 | 9.291 | 9.414 | 2,888,390 | -0.07(-0.73%) |
Jul 12, 2018 | 9.235 | 9.495 | 9.114 | 9.483 | 5,097,200 | +0.32(+3.48%) |
Jul 11, 2018 | 9.178 | 9.339 | 9.092 | 9.164 | 5,412,660 | -0.11(-1.13%) |
Jul 10, 2018 | 9.440 | 9.596 | 9.160 | 9.269 | 5,239,680 | -0.19(-1.97%) |
Jul 09, 2018 | 9.392 | 9.471 | 9.282 | 9.455 | 5,476,470 | +0.05(+0.59%) |
Jul 06, 2018 | 9.250 | 9.481 | 9.196 | 9.400 | 6,050,610 | +0.12(+1.33%) |
Jul 05, 2018 | 9.200 | 9.307 | 9.115 | 9.277 | 6,333,200 | +0.18(+1.95%) |
Jul 03, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.32(-3.40%) | |
Jul 02, 2018 | 9.254 | 9.435 | 9.206 | 9.420 | 7,291,240 | +0.04(+0.43%) |
Jun 29, 2018 | 9.289 | 9.464 | 9.202 | 9.380 | 7,149,150 | +0.16(+1.72%) |
Jun 28, 2018 | 8.923 | 9.308 | 8.901 | 9.221 | 6,207,370 | +0.26(+2.94%) |
Jun 27, 2018 | 9.201 | 9.333 | 8.950 | 8.958 | 6,589,670 | -0.21(-2.26%) |
Jun 26, 2018 | 8.938 | 9.219 | 8.843 | 9.165 | 7,473,300 | +0.23(+2.59%) |
Jun 25, 2018 | 9.051 | 9.149 | 8.470 | 8.934 | 14,702,960 | -0.27(-2.95%) |
Jun 22, 2018 | 9.259 | 9.265 | 8.976 | 9.206 | 16,170,770 | +0.05(+0.57%) |
Jun 21, 2018 | 9.414 | 9.435 | 9.070 | 9.154 | 7,652,780 | -0.18(-1.95%) |
Jun 20, 2018 | 9.176 | 9.449 | 9.176 | 9.336 | 6,417,310 | +0.19(+2.04%) |
Jun 19, 2018 | 9.189 | 9.291 | 8.651 | 9.149 | 11,344,170 | -0.14(-1.54%) |
Jun 18, 2018 | 8.994 | 9.300 | 8.929 | 9.292 | 10,211,530 | +0.28(+3.11%) |
Jun 15, 2018 | 9.038 | 8.812 | 9.012 | 9,103,320 | -0.04(-0.45%) | |
Jun 14, 2018 | 9.233 | 9.290 | 8.850 | 9.053 | 12,583,470 | +0.05(+0.52%) |
Jun 13, 2018 | 9.190 | 9.253 | 8.914 | 9.006 | 9,005,200 | -0.07(-0.78%) |
Jun 12, 2018 | 8.841 | 9.180 | 8.820 | 9.077 | 11,555,760 | +0.20(+2.20%) |
Jun 11, 2018 | 8.858 | 8.975 | 8.688 | 8.882 | 7,167,860 | +0.02(+0.23%) |
Jun 08, 2018 | 8.683 | 8.954 | 8.672 | 8.862 | 7,559,290 | +0.21(+2.39%) |
Jun 07, 2018 | 8.672 | 8.705 | 8.415 | 8.655 | 7,253,770 | +0.03(+0.32%) |
Jun 06, 2018 | 8.864 | 8.894 | 8.618 | 8.627 | 8,419,900 | -0.17(-1.89%) |
Jun 05, 2018 | 8.322 | 8.836 | 8.322 | 8.793 | 15,435,520 | +0.47(+5.69%) |
Jun 04, 2018 | 8.500 | 8.573 | 8.009 | 8.320 | 23,858,550 | -0.34(-3.97%) |
Jun 01, 2018 | 8.604 | 9.137 | 8.510 | 8.664 | 31,263,220 | +0.11(+1.30%) |
May 31, 2018 | 8.481 | 8.572 | 8.418 | 8.553 | 6,883,140 | +0.10(+1.17%) |
May 30, 2018 | 8.325 | 8.541 | 8.280 | 8.454 | 9,649,620 | +0.18(+2.19%) |
May 29, 2018 | 8.207 | 8.320 | 8.182 | 8.273 | 8,018,180 | +0.02(+0.21%) |
May 25, 2018 | 8.256 | 8.256 | 8.256 | 0 | -0.04(-0.52%) | |
May 24, 2018 | 8.271 | 8.381 | 8.184 | 8.299 | 5,831,520 | +0.00(+0.04%) |
May 23, 2018 | 8.210 | 8.371 | 8.176 | 8.296 | 7,708,120 | +0.07(+0.89%) |
May 22, 2018 | 8.300 | 8.509 | 8.175 | 8.223 | 15,089,040 | -0.07(-0.88%) |
May 21, 2018 | 8.575 | 8.780 | 8.185 | 8.296 | 22,085,640 | -0.27(-3.12%) |
May 18, 2018 | 8.065 | 8.581 | 8.063 | 8.563 | 28,783,500 | +0.52(+6.45%) |
May 17, 2018 | 8.012 | 8.307 | 8.008 | 8.044 | 17,576,100 | -0.03(-0.38%) |
May 16, 2018 | 7.939 | 8.337 | 7.939 | 8.075 | 28,293,870 | +0.05(+0.66%) |
May 15, 2018 | 7.373 | 8.097 | 7.372 | 8.022 | 45,785,868 | +0.53(+7.07%) |
May 14, 2018 | 7.551 | 7.743 | 7.250 | 7.492 | 41,208,620 | -0.07(-0.91%) |
May 11, 2018 | 6.775 | 7.580 | 6.731 | 7.561 | 127,624,032 | +2.29(+43.39%) |
May 10, 2018 | 5.257 | 5.462 | 5.237 | 5.273 | 27,938,450 | +0.12(+2.35%) |
May 09, 2018 | 5.125 | 5.175 | 4.991 | 5.152 | 9,493,620 | +0.06(+1.14%) |
May 08, 2018 | 5.052 | 5.160 | 4.995 | 5.094 | 5,761,970 | +0.00(+0.10%) |
May 07, 2018 | 4.986 | 5.147 | 4.965 | 5.089 | 7,346,030 | +0.15(+2.95%) |
May 04, 2018 | 4.944 | 4.983 | 4.881 | 4.943 | 6,859,160 | -0.00(-0.02%) |
May 03, 2018 | 4.906 | 4.959 | 4.761 | 4.944 | 6,924,960 | +0.01(+0.20%) |
May 02, 2018 | 5.075 | 5.249 | 4.930 | 4.934 | 8,745,480 | -0.01(-0.22%) |
May 01, 2018 | 5.121 | 5.132 | 4.934 | 4.945 | 9,782,590 | -0.17(-3.36%) |
Apr 30, 2018 | 5.170 | 5.191 | 5.091 | 5.117 | 5,773,480 | -0.06(-1.10%) |
Apr 27, 2018 | 5.260 | 5.288 | 5.152 | 5.174 | 3,523,060 | -0.04(-0.71%) |
Apr 26, 2018 | 5.152 | 5.278 | 5.135 | 5.211 | 4,744,070 | +0.11(+2.16%) |
Apr 25, 2018 | 5.268 | 5.278 | 5.046 | 5.101 | 6,749,540 | -0.15(-2.84%) |
Apr 24, 2018 | 5.416 | 5.416 | 5.152 | 5.250 | 4,954,490 | -0.12(-2.27%) |
Apr 23, 2018 | 5.441 | 5.443 | 5.339 | 5.372 | 2,967,460 | -0.04(-0.76%) |
Apr 20, 2018 | 5.380 | 5.443 | 5.362 | 5.413 | 3,485,200 | +0.02(+0.28%) |
Apr 19, 2018 | 5.359 | 5.423 | 5.308 | 5.398 | 3,561,000 | -0.01(-0.13%) |
Apr 18, 2018 | 5.413 | 5.448 | 5.318 | 5.405 | 4,357,460 | -0.02(-0.30%) |
Apr 17, 2018 | 5.299 | 5.501 | 5.287 | 5.421 | 6,930,920 | +0.17(+3.14%) |
Apr 16, 2018 | 5.264 | 5.300 | 5.205 | 5.256 | 6,274,950 | +0.03(+0.52%) |
Apr 13, 2018 | 5.249 | 5.300 | 5.162 | 5.229 | 8,528,060 | +0.02(+0.38%) |
Apr 12, 2018 | 5.116 | 5.231 | 5.090 | 5.209 | 5,353,640 | +0.12(+2.42%) |
Apr 11, 2018 | 4.920 | 5.126 | 4.911 | 5.086 | 6,668,930 | +0.11(+2.25%) |
Apr 10, 2018 | 4.877 | 5.006 | 4.813 | 4.974 | 5,414,880 | +0.18(+3.75%) |
Apr 09, 2018 | 4.820 | 4.926 | 4.770 | 4.794 | 5,816,540 | +0.03(+0.55%) |
Apr 06, 2018 | 4.855 | 4.941 | 4.716 | 4.768 | 5,129,710 | -0.13(-2.67%) |
Apr 05, 2018 | 4.924 | 5.049 | 4.890 | 4.899 | 14,057,560 | +0.11(+2.28%) |
Apr 04, 2018 | 4.652 | 4.817 | 4.577 | 4.790 | 7,717,610 | +0.04(+0.93%) |
Apr 03, 2018 | 4.828 | 4.871 | 4.695 | 4.746 | 7,597,460 | -0.05(-1.15%) |
Apr 02, 2018 | 4.896 | 4.962 | 4.728 | 4.801 | 8,607,600 | -0.16(-3.24%) |
Mar 29, 2018 | 4.962 | 4.962 | 4.962 | 0 | -0.13(-2.63%) | |
Mar 28, 2018 | 5.207 | 5.251 | 5.036 | 5.096 | 11,188,880 | -0.13(-2.45%) |
Mar 27, 2018 | 5.558 | 5.623 | 5.162 | 5.224 | 10,109,990 | -0.30(-5.40%) |
Mar 26, 2018 | 5.425 | 5.533 | 5.409 | 5.522 | 5,918,820 | +0.19(+3.52%) |
Mar 23, 2018 | 5.465 | 5.525 | 5.330 | 5.334 | 6,566,130 | -0.12(-2.16%) |
Mar 22, 2018 | 5.564 | 5.669 | 5.448 | 5.452 | 6,326,800 | -0.20(-3.52%) |
Mar 21, 2018 | 5.673 | 5.745 | 5.565 | 5.651 | 4,904,890 | -0.05(-0.86%) |
Mar 20, 2018 | 5.560 | 5.727 | 5.553 | 5.700 | 7,380,710 | +0.14(+2.52%) |
Mar 19, 2018 | 5.766 | 5.826 | 5.501 | 5.560 | 9,623,650 | -0.23(-3.99%) |
Mar 16, 2018 | 5.828 | 5.858 | 5.732 | 5.791 | 7,691,220 | -0.05(-0.82%) |
Mar 15, 2018 | 5.900 | 5.930 | 5.781 | 5.839 | 5,578,250 | -0.02(-0.31%) |
Mar 14, 2018 | 5.801 | 5.990 | 5.773 | 5.857 | 8,231,210 | +0.06(+1.07%) |
Mar 13, 2018 | 5.990 | 5.990 | 5.770 | 5.795 | 5,560,800 | -0.16(-2.65%) |
Mar 12, 2018 | 5.900 | 5.991 | 5.867 | 5.953 | 4,981,020 | +0.07(+1.14%) |
Mar 09, 2018 | 5.849 | 5.911 | 5.810 | 5.886 | 5,580,570 | +0.09(+1.62%) |
Mar 08, 2018 | 5.927 | 5.990 | 5.761 | 5.792 | 6,315,800 | -0.08(-1.31%) |
Mar 07, 2018 | 5.701 | 5.912 | 5.700 | 5.869 | 5,948,930 | +0.07(+1.21%) |
Mar 06, 2018 | 5.816 | 5.895 | 5.713 | 5.799 | 6,235,410 | -0.02(-0.43%) |
Mar 05, 2018 | 5.692 | 5.880 | 5.665 | 5.824 | 10,526,020 | +0.13(+2.34%) |
Mar 02, 2018 | 5.400 | 5.711 | 5.315 | 5.691 | 13,657,840 | +0.26(+4.77%) |