Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.57 | 11.58 | 11.47 | 11.51 | 4,230,900 | -0.01(-0.09%) |
Aug 29, 2019 | 11.50 | 11.60 | 11.44 | 11.52 | 9,289,373 | +0.09(+0.79%) |
Aug 28, 2019 | 11.33 | 11.47 | 11.27 | 11.43 | 10,623,180 | +0.09(+0.79%) |
Aug 27, 2019 | 11.54 | 11.54 | 11.30 | 11.34 | 8,516,436 | -0.14(-1.22%) |
Aug 26, 2019 | 11.43 | 11.49 | 11.31 | 11.48 | 8,460,302 | +0.17(+1.50%) |
Aug 23, 2019 | 11.48 | 11.55 | 11.30 | 11.31 | 17,796,200 | -0.26(-2.25%) |
Aug 22, 2019 | 11.61 | 11.67 | 11.51 | 11.57 | 4,135,725 | -0.03(-0.26%) |
Aug 21, 2019 | 11.58 | 11.61 | 11.51 | 11.60 | 8,361,434 | +0.11(+0.96%) |
Aug 20, 2019 | 11.48 | 11.51 | 11.46 | 11.49 | 11,473,207 | +0.01(+0.09%) |
Aug 19, 2019 | 11.70 | 11.70 | 11.48 | 11.48 | 8,999,228 | -0.07(-0.61%) |
Aug 16, 2019 | 11.53 | 11.55 | 11.42 | 11.55 | 14,359,000 | +0.10(+0.87%) |
Aug 15, 2019 | 11.43 | 11.52 | 11.35 | 11.45 | 8,219,572 | -0.01(-0.09%) |
Aug 14, 2019 | 11.47 | 11.52 | 11.40 | 11.46 | 21,660,972 | -0.14(-1.21%) |
Aug 13, 2019 | 11.40 | 11.62 | 11.40 | 11.60 | 8,913,209 | +0.17(+1.49%) |
Aug 12, 2019 | 11.45 | 11.53 | 11.40 | 11.43 | 10,829,617 | -0.09(-0.78%) |
Aug 09, 2019 | 11.63 | 11.64 | 11.52 | 11.52 | 10,807,500 | -0.13(-1.12%) |
Aug 08, 2019 | 11.64 | 11.71 | 11.57 | 11.65 | 19,559,698 | +0.06(+0.52%) |
Aug 07, 2019 | 11.44 | 11.71 | 11.40 | 11.59 | 20,826,194 | +0.07(+0.61%) |
Aug 06, 2019 | 11.46 | 11.63 | 11.42 | 11.52 | 17,458,516 | -0.07(-0.60%) |
Aug 05, 2019 | 11.62 | 11.63 | 11.50 | 11.59 | 24,494,884 | -0.15(-1.28%) |
Aug 02, 2019 | 11.74 | 11.82 | 11.59 | 11.74 | 10,635,699 | -0.06(-0.51%) |
Aug 01, 2019 | 11.83 | 12.07 | 11.77 | 11.80 | 12,529,156 | -0.04(-0.34%) |
Jul 31, 2019 | 12.04 | 12.10 | 11.83 | 11.84 | 17,229,604 | -0.25(-2.07%) |
Jul 30, 2019 | 11.81 | 12.12 | 11.76 | 12.09 | 20,511,232 | +0.23(+1.94%) |
Jul 29, 2019 | 12.00 | 12.00 | 11.83 | 11.86 | 11,133,962 | -0.13(-1.08%) |
Jul 26, 2019 | 11.96 | 12.04 | 11.92 | 11.99 | 10,472,800 | +0.09(+0.76%) |
Jul 25, 2019 | 12.00 | 12.00 | 11.87 | 11.90 | 4,855,329 | -0.05(-0.42%) |
Jul 24, 2019 | 11.77 | 11.98 | 11.75 | 11.95 | 6,923,505 | +0.11(+0.93%) |
Jul 23, 2019 | 11.77 | 11.88 | 11.72 | 11.84 | 15,151,667 | +0.10(+0.85%) |
Jul 22, 2019 | 11.80 | 11.83 | 11.68 | 11.74 | 6,548,954 | -0.06(-0.51%) |
Jul 19, 2019 | 11.88 | 11.89 | 11.78 | 11.80 | 7,330,300 | -0.06(-0.51%) |
Jul 18, 2019 | 11.89 | 11.93 | 11.80 | 11.86 | 9,100,030 | +0.01(+0.08%) |
Jul 17, 2019 | 11.92 | 11.93 | 11.80 | 11.85 | 18,169,740 | -0.07(-0.59%) |
Jul 16, 2019 | 11.83 | 11.95 | 11.82 | 11.92 | 11,061,437 | +0.08(+0.68%) |
Jul 15, 2019 | 11.86 | 11.93 | 11.80 | 11.84 | 15,435,280 | +0.00(+0.00%) |
Jul 12, 2019 | 11.94 | 11.94 | 11.74 | 11.84 | 33,048,600 | -0.01(-0.08%) |
Jul 11, 2019 | 11.97 | 12.00 | 11.83 | 11.85 | 13,459,414 | -0.13(-1.09%) |
Jul 10, 2019 | 12.15 | 12.15 | 11.95 | 11.98 | 33,494,666 | -0.11(-0.91%) |
Jul 09, 2019 | 12.03 | 12.13 | 11.99 | 12.09 | 32,617,878 | -0.02(-0.17%) |
Jul 08, 2019 | 12.11 | 12.21 | 12.06 | 12.11 | 20,868,562 | -0.07(-0.57%) |
Jul 05, 2019 | 12.06 | 12.23 | 12.05 | 12.18 | 13,786,200 | +0.04(+0.33%) |
Jul 03, 2019 | 12.11 | 12.16 | 12.05 | 12.14 | 13,284,000 | +0.05(+0.41%) |
Jul 02, 2019 | 11.96 | 12.09 | 11.95 | 12.09 | 18,744,984 | +0.14(+1.17%) |
Jul 01, 2019 | 11.89 | 12.01 | 11.82 | 11.95 | 33,358,828 | +0.13(+1.10%) |
Jun 28, 2019 | 11.64 | 11.87 | 11.57 | 11.82 | 58,767,600 | +0.16(+1.37%) |
Jun 27, 2019 | 11.69 | 11.70 | 11.60 | 11.66 | 67,512,256 | +0.04(+0.34%) |
Jun 26, 2019 | 11.60 | 11.73 | 11.58 | 11.62 | 45,705,256 | +0.06(+0.52%) |
Jun 25, 2019 | 11.50 | 11.74 | 11.47 | 11.56 | 99,505,784 | +0.12(+1.05%) |
Jun 24, 2019 | 11.25 | 11.73 | 11.25 | 11.44 | 216,545,952 | +1.45(+14.51%) |
Jun 21, 2019 | 9.990 | 10.12 | 9.950 | 9.990 | 14,303,800 | -0.06(-0.60%) |
Jun 20, 2019 | 10.10 | 10.17 | 9.980 | 10.05 | 7,849,708 | +0.03(+0.30%) |
Jun 19, 2019 | 9.920 | 10.10 | 9.880 | 10.02 | 14,052,926 | +0.06(+0.60%) |
Jun 18, 2019 | 9.890 | 10.07 | 9.810 | 9.960 | 21,725,958 | +0.11(+1.12%) |
Jun 17, 2019 | 9.900 | 9.910 | 9.760 | 9.850 | 8,311,698 | +0.03(+0.31%) |
Jun 14, 2019 | 9.810 | 9.870 | 9.720 | 9.820 | 6,574,600 | +0.01(+0.10%) |
Jun 13, 2019 | 9.860 | 9.900 | 9.760 | 9.810 | 14,608,216 | +0.01(+0.10%) |
Jun 12, 2019 | 9.660 | 9.850 | 9.590 | 9.800 | 11,379,003 | +0.10(+1.03%) |
Jun 11, 2019 | 9.800 | 9.860 | 9.660 | 9.700 | 9,665,857 | -0.08(-0.82%) |
Jun 10, 2019 | 9.520 | 9.790 | 9.520 | 9.780 | 21,387,944 | +0.30(+3.16%) |
Jun 07, 2019 | 9.660 | 9.720 | 9.430 | 9.480 | 36,089,300 | +0.35(+3.83%) |
Jun 06, 2019 | 9.030 | 9.250 | 8.910 | 9.130 | 15,284,250 | +0.11(+1.22%) |
Jun 05, 2019 | 9.020 | 9.060 | 8.780 | 9.020 | 8,843,710 | +0.02(+0.22%) |
Jun 04, 2019 | 8.750 | 9.010 | 8.680 | 9.000 | 11,854,483 | +0.39(+4.53%) |
Jun 03, 2019 | 8.760 | 8.810 | 8.520 | 8.610 | 20,083,180 | -0.18(-2.05%) |
May 31, 2019 | 8.950 | 9.045 | 8.760 | 8.790 | 16,323,500 | -0.27(-2.98%) |
May 30, 2019 | 9.130 | 9.230 | 8.970 | 9.060 | 9,808,392 | -0.09(-0.98%) |
May 29, 2019 | 9.010 | 9.170 | 8.900 | 9.150 | 14,992,577 | +0.22(+2.46%) |
May 28, 2019 | 9.050 | 9.110 | 8.900 | 8.930 | 16,054,258 | -0.09(-1.00%) |
May 24, 2019 | 9.140 | 9.230 | 8.990 | 9.020 | 7,943,900 | -0.04(-0.44%) |
May 23, 2019 | 8.960 | 9.260 | 8.880 | 9.060 | 11,819,623 | -0.05(-0.55%) |
May 22, 2019 | 9.060 | 9.160 | 9.030 | 9.110 | 6,300,057 | +0.00(+0.00%) |
May 21, 2019 | 9.100 | 9.255 | 9.080 | 9.110 | 11,846,475 | +0.08(+0.89%) |
May 20, 2019 | 9.000 | 9.050 | 8.810 | 9.030 | 13,915,425 | +0.00(+0.00%) |
May 17, 2019 | 9.100 | 9.270 | 8.990 | 9.030 | 12,306,100 | -0.22(-2.38%) |
May 16, 2019 | 9.220 | 9.370 | 9.150 | 9.250 | 12,493,464 | +0.07(+0.76%) |
May 15, 2019 | 9.060 | 9.260 | 8.910 | 9.180 | 16,485,956 | +0.09(+0.99%) |
May 14, 2019 | 9.000 | 9.170 | 8.860 | 9.090 | 14,969,119 | +0.21(+2.36%) |
May 13, 2019 | 9.000 | 9.050 | 8.810 | 8.880 | 16,381,100 | -0.37(-4.00%) |
May 10, 2019 | 9.010 | 9.300 | 8.900 | 9.250 | 11,389,000 | +0.16(+1.76%) |
May 09, 2019 | 8.900 | 9.120 | 8.690 | 9.090 | 21,062,580 | +0.17(+1.91%) |
May 08, 2019 | 8.970 | 9.110 | 8.910 | 8.920 | 16,058,520 | -0.11(-1.22%) |
May 07, 2019 | 9.160 | 9.180 | 8.900 | 9.030 | 20,338,068 | -0.22(-2.38%) |
May 06, 2019 | 9.140 | 9.280 | 9.060 | 9.250 | 13,062,873 | -0.10(-1.07%) |
May 03, 2019 | 9.230 | 9.420 | 9.185 | 9.350 | 22,680,600 | +0.20(+2.19%) |
May 02, 2019 | 9.410 | 9.580 | 9.090 | 9.150 | 46,802,152 | +0.05(+0.55%) |
May 01, 2019 | 9.450 | 9.480 | 9.100 | 9.100 | 16,720,833 | -0.26(-2.78%) |
Apr 30, 2019 | 9.490 | 9.510 | 9.190 | 9.360 | 21,193,628 | -0.20(-2.09%) |
Apr 29, 2019 | 9.540 | 9.650 | 9.450 | 9.560 | 19,678,808 | -0.03(-0.31%) |
Apr 26, 2019 | 9.450 | 9.590 | 9.160 | 9.590 | 9,183,500 | +0.17(+1.80%) |
Apr 25, 2019 | 9.490 | 9.490 | 9.310 | 9.420 | 9,061,949 | -0.04(-0.42%) |
Apr 24, 2019 | 9.480 | 9.520 | 9.390 | 9.460 | 7,041,168 | -0.01(-0.11%) |
Apr 23, 2019 | 9.510 | 9.540 | 9.440 | 9.470 | 20,750,458 | +0.00(+0.00%) |
Apr 22, 2019 | 9.520 | 9.540 | 9.380 | 9.470 | 14,277,583 | -0.09(-0.94%) |
Apr 18, 2019 | 9.520 | 9.650 | 9.370 | 9.560 | 25,511,700 | +0.09(+0.95%) |
Apr 17, 2019 | 9.580 | 9.670 | 9.450 | 9.470 | 12,000,957 | -0.05(-0.53%) |
Apr 16, 2019 | 9.290 | 9.650 | 9.270 | 9.520 | 42,585,488 | +0.14(+1.49%) |
Apr 15, 2019 | 9.500 | 9.510 | 9.150 | 9.380 | 33,838,552 | -0.09(-0.95%) |
Apr 12, 2019 | 9.420 | 9.550 | 9.370 | 9.470 | 39,013,200 | +0.07(+0.74%) |
Apr 11, 2019 | 9.150 | 9.500 | 9.150 | 9.400 | 68,410,664 | +0.35(+3.87%) |
Apr 10, 2019 | 8.770 | 9.080 | 8.730 | 9.050 | 17,127,024 | +0.26(+2.96%) |
Apr 09, 2019 | 9.070 | 9.130 | 8.740 | 8.790 | 21,817,378 | -0.32(-3.51%) |
Apr 08, 2019 | 9.180 | 9.240 | 9.110 | 9.110 | 15,559,034 | -0.08(-0.87%) |
Apr 05, 2019 | 9.160 | 9.250 | 9.110 | 9.190 | 20,967,900 | +0.05(+0.55%) |
Apr 04, 2019 | 8.820 | 9.130 | 8.810 | 9.140 | 25,088,172 | +0.29(+3.28%) |
Apr 03, 2019 | 8.870 | 9.090 | 8.760 | 8.850 | 36,057,472 | +0.02(+0.23%) |
Apr 02, 2019 | 8.810 | 8.850 | 8.690 | 8.830 | 18,196,316 | -0.01(-0.11%) |
Apr 01, 2019 | 8.750 | 9.010 | 8.750 | 8.840 | 26,398,644 | +0.15(+1.73%) |
Mar 29, 2019 | 8.780 | 8.860 | 8.615 | 8.690 | 38,327,500 | -0.02(-0.23%) |
Mar 28, 2019 | 8.470 | 8.790 | 8.470 | 8.710 | 26,219,708 | +0.25(+2.96%) |
Mar 27, 2019 | 8.450 | 8.520 | 8.270 | 8.460 | 19,688,444 | +0.01(+0.12%) |
Mar 26, 2019 | 8.570 | 8.740 | 8.430 | 8.450 | 21,813,264 | -0.11(-1.29%) |
Mar 25, 2019 | 8.670 | 8.700 | 8.500 | 8.560 | 12,682,876 | -0.11(-1.27%) |
Mar 22, 2019 | 8.910 | 8.950 | 8.620 | 8.670 | 17,825,300 | -0.22(-2.47%) |
Mar 21, 2019 | 8.510 | 8.980 | 8.480 | 8.890 | 37,205,748 | +0.52(+6.21%) |
Mar 20, 2019 | 8.600 | 8.650 | 8.330 | 8.370 | 41,886,284 | -0.15(-1.76%) |
Mar 19, 2019 | 8.470 | 8.630 | 8.450 | 8.520 | 20,182,540 | +0.07(+0.83%) |
Mar 18, 2019 | 8.400 | 8.500 | 8.220 | 8.450 | 20,627,704 | +0.37(+4.58%) |
Mar 15, 2019 | 8.180 | 8.280 | 8.060 | 8.080 | 16,582,700 | -0.08(-0.98%) |
Mar 14, 2019 | 8.340 | 8.420 | 8.000 | 8.160 | 26,015,388 | -0.19(-2.28%) |
Mar 13, 2019 | 8.500 | 8.600 | 8.300 | 8.350 | 17,633,062 | -0.15(-1.76%) |
Mar 12, 2019 | 8.690 | 8.760 | 8.490 | 8.500 | 39,720,324 | -0.17(-1.96%) |
Mar 11, 2019 | 8.560 | 8.730 | 8.380 | 8.670 | 55,214,824 | +0.22(+2.60%) |
Mar 08, 2019 | 8.570 | 8.630 | 8.360 | 8.450 | 22,268,700 | -0.13(-1.52%) |
Mar 07, 2019 | 8.640 | 8.750 | 8.440 | 8.580 | 14,445,894 | -0.11(-1.27%) |
Mar 06, 2019 | 8.870 | 8.990 | 8.670 | 8.690 | 13,791,820 | -0.18(-2.03%) |
Mar 05, 2019 | 8.770 | 9.010 | 8.730 | 8.870 | 11,781,412 | +0.12(+1.37%) |
Mar 04, 2019 | 9.000 | 9.100 | 8.680 | 8.750 | 15,899,862 | -0.22(-2.45%) |
Mar 01, 2019 | 8.820 | 8.990 | 8.620 | 8.970 | 24,836,400 | +0.35(+4.06%) |
Feb 28, 2019 | 8.400 | 8.660 | 8.400 | 8.620 | 31,618,980 | +0.17(+2.01%) |
Feb 27, 2019 | 8.700 | 8.830 | 8.390 | 8.450 | 29,858,016 | -0.27(-3.10%) |
Feb 26, 2019 | 9.020 | 9.090 | 8.710 | 8.720 | 21,312,028 | -0.24(-2.68%) |
Feb 25, 2019 | 9.130 | 9.320 | 8.920 | 8.960 | 26,487,000 | -0.09(-0.99%) |
Feb 22, 2019 | 9.310 | 9.380 | 8.860 | 9.050 | 46,500,100 | -0.38(-4.03%) |
Feb 21, 2019 | 9.670 | 9.700 | 9.350 | 9.430 | 18,391,720 | -0.19(-1.98%) |
Feb 20, 2019 | 9.790 | 9.810 | 9.600 | 9.620 | 17,631,346 | +0.00(+0.00%) |
Feb 19, 2019 | 9.320 | 9.720 | 9.210 | 9.620 | 29,462,528 | +0.47(+5.14%) |
Feb 15, 2019 | 9.620 | 9.650 | 9.100 | 9.150 | 53,656,400 | -0.25(-2.66%) |
Feb 14, 2019 | 9.270 | 9.420 | 9.130 | 9.400 | 26,512,804 | +0.00(+0.00%) |
Feb 13, 2019 | 9.430 | 9.490 | 9.330 | 9.400 | 21,819,494 | -0.01(-0.11%) |
Feb 12, 2019 | 9.480 | 9.490 | 9.320 | 9.410 | 19,289,284 | +0.01(+0.11%) |
Feb 11, 2019 | 9.370 | 9.440 | 9.260 | 9.400 | 15,954,914 | +0.08(+0.86%) |
Feb 08, 2019 | 9.200 | 9.400 | 9.160 | 9.320 | 22,557,600 | +0.07(+0.76%) |
Feb 07, 2019 | 9.220 | 9.290 | 9.120 | 9.250 | 24,407,096 | +0.00(+0.00%) |
Feb 06, 2019 | 9.300 | 9.300 | 9.190 | 9.250 | 38,921,012 | -0.05(-0.54%) |
Feb 05, 2019 | 9.200 | 9.320 | 9.180 | 9.300 | 23,243,998 | +0.08(+0.87%) |
Feb 04, 2019 | 9.240 | 9.300 | 9.160 | 9.220 | 21,534,684 | -0.04(-0.43%) |
Feb 01, 2019 | 9.190 | 9.320 | 9.100 | 9.260 | 117,216,800 | +0.12(+1.31%) |
Jan 31, 2019 | 9.000 | 9.170 | 8.920 | 9.140 | 36,430,228 | +0.18(+2.01%) |
Jan 30, 2019 | 8.800 | 9.120 | 8.780 | 8.960 | 76,465,744 | +0.35(+4.07%) |
Jan 29, 2019 | 8.750 | 8.780 | 8.590 | 8.610 | 14,531,505 | -0.14(-1.60%) |
Jan 28, 2019 | 8.720 | 8.860 | 8.650 | 8.750 | 17,963,316 | -0.12(-1.35%) |
Jan 25, 2019 | 8.750 | 8.950 | 8.660 | 8.870 | 30,829,100 | +0.22(+2.54%) |
Jan 24, 2019 | 8.640 | 8.900 | 8.610 | 8.650 | 43,595,360 | -0.01(-0.12%) |
Jan 23, 2019 | 8.750 | 8.770 | 8.530 | 8.660 | 36,631,116 | +0.00(+0.00%) |
Jan 22, 2019 | 8.860 | 8.910 | 8.510 | 8.660 | 40,842,012 | -0.29(-3.24%) |
Jan 18, 2019 | 8.920 | 8.990 | 8.780 | 8.950 | 9,163,400 | +0.14(+1.59%) |
Jan 17, 2019 | 8.710 | 8.850 | 8.700 | 8.810 | 11,166,592 | +0.08(+0.92%) |
Jan 16, 2019 | 8.600 | 8.785 | 8.600 | 8.730 | 17,948,000 | -0.02(-0.23%) |
Jan 15, 2019 | 8.700 | 8.790 | 8.540 | 8.750 | 17,687,736 | +0.00(+0.00%) |
Jan 14, 2019 | 8.630 | 8.760 | 8.450 | 8.750 | 29,835,562 | +0.04(+0.46%) |
Jan 11, 2019 | 8.040 | 8.930 | 8.000 | 8.710 | 46,573,500 | +0.72(+9.01%) |
Jan 10, 2019 | 7.680 | 8.050 | 7.650 | 7.990 | 28,655,282 | +0.21(+2.70%) |
Jan 09, 2019 | 7.630 | 7.860 | 7.530 | 7.780 | 32,812,524 | +0.29(+3.87%) |
Jan 08, 2019 | 7.260 | 7.540 | 7.230 | 7.490 | 17,447,592 | +0.33(+4.61%) |
Jan 07, 2019 | 7.060 | 7.250 | 6.940 | 7.160 | 12,695,824 | +0.12(+1.70%) |
Jan 04, 2019 | 6.940 | 7.055 | 6.790 | 7.040 | 20,373,100 | +0.30(+4.45%) |
Jan 03, 2019 | 6.800 | 6.920 | 6.490 | 6.740 | 26,933,896 | -0.18(-2.60%) |
Jan 02, 2019 | 6.580 | 7.010 | 6.550 | 6.920 | 16,575,802 | +0.13(+1.91%) |
Dec 31, 2018 | 6.690 | 6.800 | 6.450 | 6.790 | 13,478,000 | +0.16(+2.41%) |
Dec 28, 2018 | 6.760 | 6.820 | 6.450 | 6.630 | 14,943,900 | -0.08(-1.19%) |
Dec 27, 2018 | 6.490 | 6.720 | 6.380 | 6.710 | 17,105,220 | +0.11(+1.67%) |
Dec 26, 2018 | 5.940 | 6.690 | 5.920 | 6.600 | 17,388,666 | +0.70(+11.86%) |
Dec 24, 2018 | 5.990 | 6.125 | 5.835 | 5.900 | 9,282,100 | -0.13(-2.16%) |
Dec 21, 2018 | 6.380 | 6.410 | 5.930 | 6.030 | 31,166,600 | -0.35(-5.49%) |
Dec 20, 2018 | 6.640 | 6.690 | 6.190 | 6.380 | 58,520,600 | -0.17(-2.60%) |
Dec 19, 2018 | 7.010 | 7.220 | 6.510 | 6.550 | 25,694,418 | -0.45(-6.43%) |
Dec 18, 2018 | 7.150 | 7.330 | 6.960 | 7.000 | 18,387,882 | -0.12(-1.69%) |
Dec 17, 2018 | 7.410 | 7.540 | 7.100 | 7.120 | 19,203,136 | -0.33(-4.43%) |
Dec 14, 2018 | 7.230 | 7.525 | 7.225 | 7.450 | 13,867,800 | +0.03(+0.40%) |
Dec 13, 2018 | 7.570 | 7.610 | 7.370 | 7.420 | 14,333,195 | -0.06(-0.80%) |
Dec 12, 2018 | 7.330 | 7.610 | 7.260 | 7.480 | 23,331,136 | +0.31(+4.32%) |
Dec 11, 2018 | 7.330 | 7.490 | 7.070 | 7.170 | 15,684,906 | -0.06(-0.83%) |
Dec 10, 2018 | 7.550 | 7.640 | 7.180 | 7.230 | 20,691,028 | -0.35(-4.62%) |
Dec 07, 2018 | 7.940 | 8.030 | 7.530 | 7.580 | 12,461,700 | -0.37(-4.65%) |
Dec 06, 2018 | 7.750 | 7.970 | 7.450 | 7.950 | 18,020,888 | -0.01(-0.13%) |
Dec 04, 2018 | 8.290 | 8.400 | 7.900 | 7.960 | 16,386,500 | -0.41(-4.90%) |
Dec 03, 2018 | 8.780 | 8.930 | 8.340 | 8.370 | 10,691,045 | -0.15(-1.76%) |
Nov 30, 2018 | 8.610 | 8.720 | 8.450 | 8.520 | 8,657,700 | -0.14(-1.62%) |
Nov 29, 2018 | 8.680 | 8.825 | 8.470 | 8.660 | 8,615,473 | -0.01(-0.12%) |
Nov 28, 2018 | 8.660 | 8.780 | 8.310 | 8.670 | 9,492,932 | +0.08(+0.93%) |
Nov 27, 2018 | 8.460 | 8.720 | 8.420 | 8.590 | 12,468,491 | +0.03(+0.35%) |
Nov 26, 2018 | 8.360 | 8.575 | 8.360 | 8.560 | 20,262,594 | +0.34(+4.14%) |
Nov 23, 2018 | 8.080 | 8.300 | 7.890 | 8.220 | 6,074,200 | +0.03(+0.37%) |
Nov 21, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.35(+4.46%) | |
Nov 20, 2018 | 8.090 | 8.150 | 7.640 | 7.840 | 29,878,084 | -0.41(-4.97%) |
Nov 19, 2018 | 8.340 | 8.590 | 8.150 | 8.250 | 12,722,459 | -0.26(-3.06%) |
Nov 16, 2018 | 8.400 | 8.525 | 8.270 | 8.510 | 8,623,400 | +0.01(+0.12%) |
Nov 15, 2018 | 8.240 | 8.570 | 8.140 | 8.500 | 14,469,667 | +0.34(+4.17%) |
Nov 14, 2018 | 8.110 | 8.430 | 8.090 | 8.160 | 13,108,636 | +0.02(+0.25%) |
Nov 13, 2018 | 8.250 | 8.470 | 8.100 | 8.140 | 16,285,527 | -0.04(-0.49%) |
Nov 12, 2018 | 8.430 | 8.500 | 8.100 | 8.180 | 20,556,780 | -0.33(-3.88%) |
Nov 09, 2018 | 8.930 | 9.070 | 8.490 | 8.510 | 20,955,800 | -0.50(-5.55%) |
Nov 08, 2018 | 9.200 | 9.410 | 8.980 | 9.010 | 21,517,498 | -0.51(-5.36%) |
Nov 07, 2018 | 9.420 | 9.560 | 9.310 | 9.520 | 16,281,432 | +0.11(+1.17%) |
Nov 06, 2018 | 9.440 | 9.620 | 9.160 | 9.410 | 18,140,712 | -0.09(-0.95%) |
Nov 05, 2018 | 9.750 | 9.850 | 9.320 | 9.500 | 28,835,004 | -0.03(-0.31%) |
Nov 02, 2018 | 9.880 | 9.910 | 9.270 | 9.530 | 39,527,500 | +0.68(+7.68%) |
Nov 01, 2018 | 8.600 | 8.890 | 8.560 | 8.850 | 32,899,744 | +0.26(+3.03%) |
Oct 31, 2018 | 8.300 | 8.710 | 8.190 | 8.590 | 19,849,662 | +0.46(+5.66%) |
Oct 30, 2018 | 8.140 | 8.440 | 7.950 | 8.130 | 37,602,688 | -0.08(-0.97%) |
Oct 29, 2018 | 8.880 | 9.020 | 8.050 | 8.210 | 26,789,520 | -0.59(-6.70%) |
Oct 26, 2018 | 9.120 | 9.245 | 8.790 | 8.800 | 18,479,800 | -0.24(-2.65%) |
Oct 25, 2018 | 8.500 | 9.060 | 8.390 | 9.040 | 23,903,424 | +0.57(+6.73%) |
Oct 24, 2018 | 9.050 | 9.140 | 8.430 | 8.470 | 24,584,322 | -0.56(-6.20%) |
Oct 23, 2018 | 9.470 | 9.470 | 8.950 | 9.030 | 28,198,916 | -0.46(-4.85%) |
Oct 22, 2018 | 9.850 | 9.980 | 9.410 | 9.490 | 21,824,536 | -0.71(-6.96%) |
Oct 19, 2018 | 10.36 | 10.77 | 10.10 | 10.20 | 23,808,200 | -0.05(-0.49%) |
Oct 18, 2018 | 10.17 | 10.66 | 10.16 | 10.25 | 33,695,236 | +0.05(+0.49%) |
Oct 17, 2018 | 9.120 | 11.28 | 8.880 | 10.20 | 89,322,288 | +1.11(+12.21%) |
Oct 16, 2018 | 8.960 | 9.150 | 8.850 | 9.090 | 12,698,112 | +0.24(+2.71%) |
Oct 15, 2018 | 9.000 | 9.060 | 8.830 | 8.850 | 12,417,971 | -0.18(-1.99%) |
Oct 12, 2018 | 9.080 | 9.150 | 8.830 | 9.030 | 14,086,100 | +0.14(+1.57%) |
Oct 11, 2018 | 9.000 | 9.240 | 8.850 | 8.890 | 19,141,804 | -0.21(-2.31%) |
Oct 10, 2018 | 9.680 | 9.690 | 9.090 | 9.100 | 23,762,048 | -0.61(-6.28%) |
Oct 09, 2018 | 9.540 | 9.950 | 9.430 | 9.710 | 15,939,414 | +0.16(+1.68%) |
Oct 08, 2018 | 9.630 | 9.680 | 9.370 | 9.550 | 17,324,200 | -0.15(-1.55%) |
Oct 05, 2018 | 10.14 | 10.28 | 9.450 | 9.700 | 26,414,800 | -0.47(-4.62%) |
Oct 04, 2018 | 10.32 | 10.35 | 9.950 | 10.17 | 11,688,361 | -0.15(-1.45%) |
Oct 03, 2018 | 10.34 | 10.51 | 10.26 | 10.32 | 10,744,987 | -0.01(-0.10%) |
Oct 02, 2018 | 10.12 | 10.38 | 10.10 | 10.33 | 11,368,550 | +0.18(+1.77%) |
Oct 01, 2018 | 10.34 | 10.35 | 10.10 | 10.15 | 11,269,452 | -0.10(-0.98%) |
Sep 28, 2018 | 10.10 | 10.35 | 10.05 | 10.25 | 6,293,800 | +0.10(+0.99%) |
Sep 27, 2018 | 10.15 | 10.30 | 10.00 | 10.15 | 6,018,786 | -0.05(-0.49%) |
Sep 26, 2018 | 10.30 | 10.40 | 10.15 | 10.20 | 6,771,955 | -0.15(-1.45%) |
Sep 25, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,968,842 | -0.05(-0.48%) |
Sep 24, 2018 | 10.60 | 10.65 | 10.35 | 10.40 | 11,350,881 | -0.40(-3.70%) |
Sep 21, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 30,956,000 | -0.15(-1.37%) |
Sep 20, 2018 | 11.00 | 11.05 | 10.85 | 10.95 | 10,840,318 | +0.00(+0.00%) |
Sep 19, 2018 | 10.85 | 11.00 | 10.75 | 10.95 | 8,599,905 | +0.15(+1.39%) |
Sep 18, 2018 | 10.55 | 10.85 | 10.35 | 10.80 | 14,770,747 | +0.20(+1.89%) |
Sep 17, 2018 | 10.70 | 10.80 | 10.45 | 10.60 | 11,189,904 | -0.05(-0.47%) |
Sep 14, 2018 | 10.55 | 10.80 | 10.45 | 10.65 | 12,955,100 | +0.20(+1.91%) |
Sep 13, 2018 | 10.35 | 10.75 | 10.25 | 10.45 | 25,200,772 | +0.10(+0.97%) |
Sep 12, 2018 | 10.00 | 10.38 | 9.950 | 10.35 | 13,592,859 | +0.30(+2.99%) |
Sep 11, 2018 | 10.00 | 10.15 | 9.700 | 10.05 | 11,119,205 | +0.20(+2.03%) |
Sep 10, 2018 | 9.700 | 9.900 | 9.650 | 9.850 | 9,723,665 | +0.15(+1.55%) |
Sep 07, 2018 | 9.650 | 9.750 | 9.450 | 9.700 | 15,318,900 | +0.10(+1.04%) |
Sep 06, 2018 | 10.05 | 10.15 | 9.600 | 9.600 | 14,533,589 | -0.45(-4.48%) |
Sep 05, 2018 | 10.15 | 10.20 | 9.850 | 10.05 | 10,829,364 | +0.15(+1.52%) |