Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.602 | 8.602 | 8.587 | 8.587 | 1,710 | +0.03(+0.36%) |
May 30, 2019 | 8.739 | 8.777 | 8.480 | 8.556 | 8,070 | -0.16(-1.79%) |
May 29, 2019 | 8.553 | 8.747 | 8.553 | 8.712 | 8,270 | +0.24(+2.82%) |
May 28, 2019 | 8.453 | 8.473 | 8.453 | 8.473 | 958 | +0.00(+0.03%) |
May 24, 2019 | 8.466 | 8.470 | 8.412 | 8.470 | 6,843 | +0.06(+0.77%) |
May 23, 2019 | 8.473 | 8.473 | 8.397 | 8.405 | 3,217 | +0.05(+0.55%) |
May 22, 2019 | 8.420 | 8.439 | 8.359 | 8.359 | 2,866 | -0.10(-1.17%) |
May 21, 2019 | 8.618 | 8.623 | 8.458 | 8.458 | 24,712 | -0.15(-1.76%) |
May 20, 2019 | 8.610 | 8.610 | 8.610 | 8.610 | 582 | +0.02(+0.26%) |
May 17, 2019 | 8.666 | 8.666 | 8.587 | 8.587 | 2,895 | -0.08(-0.98%) |
May 16, 2019 | 8.671 | 8.671 | 8.671 | 8.671 | 1,681 | +0.06(+0.73%) |
May 15, 2019 | 8.718 | 8.718 | 8.609 | 8.609 | 1,430 | -0.13(-1.43%) |
May 14, 2019 | 8.775 | 8.777 | 8.716 | 8.734 | 3,358 | +0.01(+0.07%) |
May 13, 2019 | 8.929 | 8.929 | 8.728 | 8.728 | 2,104 | -0.21(-2.34%) |
May 10, 2019 | 8.594 | 9.005 | 8.594 | 8.937 | 3,816 | +0.23(+2.67%) |
May 09, 2019 | 8.705 | 8.705 | 8.705 | 22 | +0.00(+0.00%) | |
May 08, 2019 | 8.815 | 8.815 | 8.705 | 8.705 | 919 | +0.10(+1.19%) |
May 07, 2019 | 8.617 | 8.929 | 8.602 | 8.602 | 9,124 | -0.33(-3.66%) |
May 06, 2019 | 8.944 | 9.005 | 8.929 | 8.929 | 3,625 | -0.07(-0.76%) |
May 03, 2019 | 8.897 | 8.997 | 8.868 | 8.997 | 1,184 | +0.34(+3.98%) |
May 02, 2019 | 8.731 | 9.005 | 8.653 | 8.653 | 780 | -0.02(-0.25%) |
May 01, 2019 | 8.679 | 8.731 | 8.623 | 8.675 | 4,422 | +0.09(+1.03%) |
Apr 30, 2019 | 8.678 | 8.678 | 8.587 | 8.587 | 10,128 | -0.05(-0.62%) |
Apr 29, 2019 | 8.640 | 8.640 | 8.640 | 67 | +0.00(+0.00%) | |
Apr 26, 2019 | 8.645 | 8.645 | 8.640 | 8.640 | 657 | -0.01(-0.13%) |
Apr 25, 2019 | 8.549 | 8.651 | 8.549 | 8.651 | 11,884 | +0.10(+1.20%) |
Apr 24, 2019 | 8.496 | 8.648 | 8.488 | 8.549 | 6,023 | +0.08(+0.90%) |
Apr 23, 2019 | 8.556 | 8.731 | 8.457 | 8.473 | 2,574 | +0.04(+0.46%) |
Apr 22, 2019 | 8.397 | 8.533 | 8.359 | 8.434 | 3,861 | +0.08(+0.99%) |
Apr 18, 2019 | 8.283 | 8.397 | 8.177 | 8.351 | 9,869 | +0.03(+0.36%) |
Apr 17, 2019 | 8.422 | 8.422 | 8.321 | 8.321 | 2,437 | -0.08(-0.90%) |
Apr 16, 2019 | 8.359 | 8.396 | 8.359 | 8.396 | 1,822 | +0.12(+1.49%) |
Apr 15, 2019 | 8.273 | 8.273 | 8.273 | 8.273 | 750 | -0.04(-0.48%) |
Apr 12, 2019 | 8.117 | 8.329 | 8.117 | 8.313 | 1,447 | +0.24(+3.01%) |
Apr 11, 2019 | 8.070 | 8.070 | 8.070 | 5 | +0.00(+0.00%) | |
Apr 10, 2019 | 8.245 | 8.268 | 8.070 | 8.070 | 1,573 | -0.12(-1.48%) |
Apr 09, 2019 | 8.131 | 8.207 | 8.131 | 8.192 | 4,813 | +0.06(+0.75%) |
Apr 08, 2019 | 8.055 | 8.131 | 8.055 | 8.131 | 1,687 | +0.10(+1.25%) |
Apr 05, 2019 | 8.207 | 8.207 | 8.030 | 8.030 | 394 | -0.06(-0.72%) |
Apr 04, 2019 | 8.169 | 8.169 | 8.089 | 8.089 | 1,625 | -0.11(-1.39%) |
Apr 03, 2019 | 8.207 | 8.207 | 8.199 | 8.203 | 4,430 | +0.02(+0.27%) |
Apr 02, 2019 | 8.192 | 8.244 | 8.177 | 8.180 | 12,884 | -0.03(-0.41%) |
Apr 01, 2019 | 8.184 | 8.302 | 8.169 | 8.214 | 6,833 | -0.03(-0.37%) |
Mar 29, 2019 | 8.275 | 8.316 | 8.203 | 8.245 | 2,500 | -0.03(-0.36%) |
Mar 28, 2019 | 8.316 | 8.316 | 8.275 | 8.275 | 1,939 | -0.05(-0.56%) |
Mar 27, 2019 | 8.283 | 8.321 | 8.283 | 8.321 | 838 | +0.07(+0.80%) |
Mar 26, 2019 | 8.141 | 8.255 | 8.101 | 8.255 | 2,291 | -0.12(-1.42%) |
Mar 25, 2019 | 8.351 | 8.473 | 8.101 | 8.374 | 17,976 | +0.08(+0.92%) |
Mar 22, 2019 | 8.359 | 8.382 | 8.298 | 8.298 | 8,290 | -0.01(-0.09%) |
Mar 21, 2019 | 8.336 | 8.389 | 8.306 | 8.306 | 7,643 | -0.01(-0.08%) |
Mar 20, 2019 | 8.306 | 8.314 | 8.169 | 8.312 | 8,784 | +0.09(+1.10%) |
Mar 19, 2019 | 8.184 | 8.245 | 8.184 | 8.222 | 8,391 | +0.21(+2.57%) |
Mar 18, 2019 | 7.903 | 8.177 | 7.903 | 8.016 | 4,884 | +0.11(+1.43%) |
Mar 15, 2019 | 8.184 | 8.188 | 7.903 | 7.903 | 6,053 | +0.11(+1.46%) |
Mar 14, 2019 | 8.275 | 8.298 | 7.789 | 7.789 | 12,295 | -0.42(-5.09%) |
Mar 13, 2019 | 8.253 | 8.267 | 8.131 | 8.207 | 5,466 | +0.11(+1.41%) |
Mar 12, 2019 | 8.019 | 8.093 | 8.017 | 8.093 | 5,053 | +0.07(+0.93%) |
Mar 11, 2019 | 8.131 | 8.422 | 7.911 | 8.019 | 8,473 | -0.15(-1.84%) |
Mar 08, 2019 | 8.169 | 8.169 | 8.169 | 8.169 | 921 | -0.01(-0.09%) |
Mar 07, 2019 | 8.154 | 8.177 | 8.139 | 8.177 | 2,377 | -0.16(-1.89%) |
Mar 06, 2019 | 8.334 | 8.364 | 8.116 | 8.334 | 4,158 | +0.13(+1.64%) |
Mar 05, 2019 | 8.439 | 8.439 | 8.079 | 8.199 | 8,876 | +0.05(+0.65%) |
Mar 04, 2019 | 8.259 | 8.439 | 8.116 | 8.146 | 14,546 | -0.06(-0.69%) |
Mar 01, 2019 | 8.267 | 8.372 | 8.162 | 8.203 | 4,128 | -0.23(-2.67%) |
Feb 28, 2019 | 8.349 | 8.428 | 8.334 | 8.428 | 2,690 | -0.05(-0.62%) |
Feb 27, 2019 | 8.334 | 8.626 | 8.334 | 8.481 | 1,338 | +0.15(+1.76%) |
Feb 26, 2019 | 8.447 | 8.447 | 8.334 | 8.334 | 1,932 | +0.00(+0.00%) |
Feb 25, 2019 | 8.539 | 8.539 | 8.334 | 8.334 | 10,544 | -0.15(-1.77%) |
Feb 22, 2019 | 8.447 | 8.484 | 8.447 | 8.484 | 532 | +0.06(+0.71%) |
Feb 21, 2019 | 8.513 | 8.706 | 8.424 | 8.424 | 1,940 | +0.05(+0.63%) |
Feb 20, 2019 | 8.446 | 8.446 | 8.372 | 8.372 | 1,422 | +0.00(+0.00%) |
Feb 19, 2019 | 8.635 | 8.635 | 8.372 | 8.372 | 1,985 | -0.01(-0.09%) |
Feb 15, 2019 | 8.409 | 8.492 | 8.372 | 8.379 | 1,065 | +0.02(+0.27%) |
Feb 14, 2019 | 8.146 | 8.447 | 8.146 | 8.357 | 9,671 | +0.06(+0.70%) |
Feb 13, 2019 | 8.298 | 8.298 | 8.298 | 8.298 | 528 | +0.22(+2.72%) |
Feb 12, 2019 | 8.116 | 8.259 | 8.079 | 8.079 | 13,097 | -0.03(-0.37%) |
Feb 11, 2019 | 8.372 | 8.372 | 8.109 | 8.109 | 4,981 | +0.00(+0.00%) |
Feb 08, 2019 | 8.394 | 8.394 | 8.109 | 8.109 | 2,930 | +0.00(+0.00%) |
Feb 07, 2019 | 8.229 | 8.620 | 8.109 | 8.109 | 7,044 | -0.08(-1.01%) |
Feb 06, 2019 | 8.507 | 8.567 | 8.183 | 8.192 | 12,966 | -0.26(-3.11%) |
Feb 05, 2019 | 8.469 | 8.822 | 8.409 | 8.454 | 12,169 | +0.16(+1.90%) |
Feb 04, 2019 | 8.469 | 8.469 | 8.297 | 8.297 | 1,156 | -0.05(-0.54%) |
Feb 01, 2019 | 8.462 | 8.462 | 8.342 | 8.342 | 932 | -0.07(-0.81%) |
Jan 31, 2019 | 8.372 | 8.410 | 8.372 | 8.410 | 769 | +0.08(+0.90%) |
Jan 30, 2019 | 8.334 | 8.334 | 8.334 | 8.334 | 502 | -0.01(-0.09%) |
Jan 29, 2019 | 8.304 | 8.410 | 8.297 | 8.342 | 5,961 | -0.17(-1.98%) |
Jan 28, 2019 | 8.499 | 8.525 | 8.499 | 8.510 | 1,410 | -0.00(-0.05%) |
Jan 25, 2019 | 8.507 | 8.514 | 8.507 | 8.514 | 399 | +0.06(+0.71%) |
Jan 24, 2019 | 8.454 | 8.454 | 8.454 | 1 | +0.00(+0.00%) | |
Jan 23, 2019 | 8.620 | 8.725 | 8.454 | 8.454 | 9,358 | -0.07(-0.79%) |
Jan 22, 2019 | 8.582 | 8.582 | 8.522 | 8.522 | 1,198 | +0.08(+0.89%) |
Jan 18, 2019 | 8.447 | 8.740 | 8.447 | 8.447 | 932 | +0.00(+0.00%) |
Jan 17, 2019 | 8.634 | 8.634 | 8.447 | 8.447 | 2,904 | -0.17(-1.92%) |
Jan 16, 2019 | 8.613 | 8.613 | 8.612 | 177 | -0.00(-0.01%) | |
Jan 15, 2019 | 8.529 | 8.613 | 8.504 | 8.613 | 1,485 | -0.07(-0.77%) |
Jan 14, 2019 | 8.635 | 8.680 | 8.615 | 8.680 | 2,073 | +0.08(+0.96%) |
Jan 11, 2019 | 8.589 | 8.597 | 8.589 | 8.597 | 799 | +0.02(+0.18%) |
Jan 10, 2019 | 8.507 | 8.651 | 8.507 | 8.582 | 1,270 | +0.24(+2.88%) |
Jan 09, 2019 | 8.702 | 8.702 | 8.342 | 8.342 | 4,325 | -0.01(-0.09%) |
Jan 08, 2019 | 8.274 | 8.424 | 8.274 | 8.349 | 1,251 | +0.06(+0.69%) |
Jan 07, 2019 | 8.987 | 8.987 | 8.270 | 8.292 | 8,451 | -0.53(-6.01%) |
Jan 04, 2019 | 9.010 | 9.085 | 8.612 | 8.822 | 2,930 | +0.23(+2.62%) |
Jan 03, 2019 | 8.574 | 8.638 | 8.574 | 8.597 | 1,421 | -0.00(-0.06%) |
Jan 02, 2019 | 8.702 | 8.702 | 8.484 | 8.602 | 1,794 | +0.02(+0.23%) |
Dec 31, 2018 | 8.710 | 8.785 | 8.582 | 8.582 | 6,659 | -0.20(-2.31%) |
Dec 28, 2018 | 8.544 | 8.785 | 8.297 | 8.785 | 7,591 | +0.51(+6.17%) |
Dec 27, 2018 | 8.499 | 8.559 | 8.274 | 8.274 | 8,298 | +0.05(+0.59%) |
Dec 26, 2018 | 8.477 | 8.514 | 7.959 | 8.226 | 4,313 | +0.39(+4.94%) |
Dec 24, 2018 | 7.899 | 8.417 | 7.839 | 7.839 | 2,264 | -0.35(-4.22%) |
Dec 21, 2018 | 8.935 | 8.935 | 7.696 | 8.184 | 17,180 | -0.69(-7.78%) |
Dec 20, 2018 | 9.078 | 9.078 | 8.875 | 8.875 | 2,626 | -0.06(-0.67%) |
Dec 19, 2018 | 8.897 | 9.100 | 8.897 | 8.935 | 5,477 | -0.41(-4.34%) |
Dec 18, 2018 | 9.220 | 9.340 | 8.880 | 9.340 | 2,806 | +0.07(+0.73%) |
Dec 17, 2018 | 9.265 | 9.273 | 9.047 | 9.273 | 7,807 | +0.41(+4.66%) |
Dec 14, 2018 | 9.250 | 9.250 | 8.860 | 8.860 | 4,128 | -0.14(-1.55%) |
Dec 13, 2018 | 8.882 | 9.000 | 8.882 | 9.000 | 575 | +0.12(+1.30%) |
Dec 12, 2018 | 8.808 | 8.895 | 8.808 | 8.884 | 904 | +0.07(+0.74%) |
Dec 11, 2018 | 8.819 | 8.819 | 8.819 | 8.819 | 364 | +0.07(+0.82%) |
Dec 10, 2018 | 8.935 | 8.965 | 8.710 | 8.747 | 9,393 | -0.20(-2.18%) |
Dec 07, 2018 | 9.160 | 9.183 | 8.942 | 8.942 | 6,659 | -0.20(-2.14%) |
Dec 06, 2018 | 9.249 | 9.249 | 9.138 | 9.138 | 5,452 | -0.15(-1.59%) |
Dec 04, 2018 | 9.471 | 9.545 | 9.286 | 9.286 | 5,676 | -0.04(-0.40%) |
Dec 03, 2018 | 9.452 | 9.452 | 9.249 | 9.323 | 4,885 | +0.15(+1.61%) |
Nov 30, 2018 | 9.463 | 9.463 | 9.175 | 9.175 | 3,784 | +0.04(+0.40%) |
Nov 28, 2018 | 9.138 | 9.138 | 9.138 | 0 | +0.05(+0.57%) | |
Nov 27, 2018 | 8.879 | 9.364 | 8.879 | 9.086 | 1,121 | +0.02(+0.24%) |
Nov 26, 2018 | 9.064 | 9.492 | 8.953 | 9.064 | 5,045 | +0.00(+0.00%) |
Nov 23, 2018 | 9.123 | 9.167 | 9.034 | 9.064 | 3,514 | +0.00(+0.00%) |
Nov 21, 2018 | 9.064 | 9.064 | 9.064 | 0 | +0.11(+1.24%) | |
Nov 20, 2018 | 9.508 | 9.525 | 8.475 | 8.953 | 22,037 | -0.63(-6.56%) |
Nov 19, 2018 | 9.545 | 9.582 | 9.545 | 9.582 | 1,761 | -0.04(-0.38%) |
Nov 16, 2018 | 9.722 | 9.722 | 9.619 | 9.619 | 946 | -0.10(-1.07%) |
Nov 15, 2018 | 9.722 | 9.722 | 9.722 | 132 | +0.00(+0.00%) | |
Nov 14, 2018 | 9.722 | 9.722 | 9.722 | 9.722 | 823 | +0.00(+0.02%) |
Nov 13, 2018 | 9.747 | 9.747 | 9.485 | 9.720 | 2,015 | +0.23(+2.47%) |
Nov 12, 2018 | 9.533 | 9.693 | 9.485 | 9.485 | 1,554 | -0.13(-1.38%) |
Nov 09, 2018 | 9.574 | 9.619 | 9.545 | 9.619 | 19,462 | +0.01(+0.15%) |
Nov 08, 2018 | 9.759 | 9.833 | 9.596 | 9.604 | 2,878 | +0.02(+0.23%) |
Nov 07, 2018 | 9.582 | 9.582 | 9.582 | 9.582 | 544 | -0.14(-1.49%) |
Nov 06, 2018 | 9.596 | 9.726 | 9.559 | 9.726 | 1,136 | +0.17(+1.83%) |
Nov 05, 2018 | 9.811 | 9.811 | 9.552 | 9.552 | 1,888 | +0.01(+0.08%) |
Nov 02, 2018 | 9.508 | 9.545 | 9.508 | 9.545 | 540 | +0.08(+0.86%) |
Nov 01, 2018 | 9.463 | 9.463 | 9.463 | 254 | +0.00(+0.00%) | |
Oct 31, 2018 | 9.463 | 9.463 | 9.463 | 1 | +0.00(+0.00%) | |
Oct 30, 2018 | 9.574 | 9.619 | 9.463 | 9.463 | 3,285 | -0.11(-1.14%) |
Oct 29, 2018 | 9.761 | 9.826 | 9.573 | 9.573 | 1,935 | +0.14(+1.48%) |
Oct 26, 2018 | 9.493 | 9.493 | 9.434 | 9.434 | 1,081 | -0.15(-1.54%) |
Oct 25, 2018 | 9.685 | 9.803 | 9.582 | 9.582 | 13,423 | -0.11(-1.15%) |
Oct 24, 2018 | 9.611 | 9.781 | 9.611 | 9.693 | 2,280 | +0.08(+0.81%) |
Oct 23, 2018 | 9.545 | 9.704 | 9.545 | 9.615 | 5,269 | -0.04(-0.37%) |
Oct 22, 2018 | 9.596 | 9.651 | 9.596 | 9.651 | 2,178 | +0.11(+1.19%) |
Oct 19, 2018 | 9.582 | 9.700 | 9.537 | 9.537 | 1,757 | -0.05(-0.51%) |
Oct 18, 2018 | 9.434 | 9.634 | 9.434 | 9.586 | 839 | +0.12(+1.22%) |
Oct 17, 2018 | 9.508 | 9.530 | 9.434 | 9.471 | 6,549 | -0.04(-0.39%) |
Oct 16, 2018 | 9.722 | 9.722 | 9.508 | 9.508 | 612 | -0.04(-0.39%) |
Oct 15, 2018 | 9.552 | 9.601 | 9.545 | 9.545 | 1,358 | +0.04(+0.39%) |
Oct 12, 2018 | 9.619 | 9.722 | 9.508 | 9.508 | 8,244 | -0.11(-1.15%) |
Oct 11, 2018 | 9.596 | 9.904 | 9.596 | 9.619 | 3,922 | -0.04(-0.46%) |
Oct 10, 2018 | 9.907 | 9.929 | 9.663 | 9.663 | 1,515 | -0.01(-0.08%) |
Oct 09, 2018 | 9.870 | 9.988 | 9.670 | 9.670 | 4,008 | -0.13(-1.36%) |
Oct 08, 2018 | 9.803 | 9.988 | 9.803 | 9.803 | 2,355 | +0.01(+0.08%) |
Oct 05, 2018 | 9.937 | 9.937 | 9.767 | 9.796 | 6,487 | +0.16(+1.63%) |
Oct 04, 2018 | 9.840 | 9.901 | 9.639 | 9.639 | 10,370 | -0.13(-1.29%) |
Oct 03, 2018 | 9.693 | 9.981 | 9.656 | 9.766 | 3,000 | +0.11(+1.14%) |
Oct 02, 2018 | 9.663 | 9.682 | 9.656 | 9.656 | 1,980 | -0.03(-0.31%) |
Oct 01, 2018 | 9.693 | 9.712 | 9.663 | 9.685 | 1,832 | -0.04(-0.46%) |
Sep 28, 2018 | 9.693 | 9.730 | 9.693 | 9.730 | 946 | +0.04(+0.38%) |
Sep 27, 2018 | 10.06 | 10.06 | 9.693 | 9.693 | 4,279 | -0.37(-3.68%) |
Sep 26, 2018 | 10.06 | 10.06 | 10.03 | 10.06 | 3,008 | -0.03(-0.26%) |
Sep 25, 2018 | 9.767 | 10.09 | 9.767 | 10.09 | 9,848 | +0.33(+3.38%) |
Sep 24, 2018 | 9.767 | 9.767 | 9.759 | 9.759 | 4,306 | -0.01(-0.08%) |
Sep 21, 2018 | 9.914 | 9.966 | 9.693 | 9.767 | 18,921 | -0.07(-0.75%) |
Sep 20, 2018 | 9.767 | 9.885 | 9.656 | 9.840 | 7,607 | +0.18(+1.92%) |
Sep 19, 2018 | 9.656 | 9.741 | 9.656 | 9.656 | 6,261 | +0.00(+0.00%) |
Sep 18, 2018 | 9.656 | 9.803 | 9.656 | 9.656 | 2,695 | -0.04(-0.38%) |
Sep 17, 2018 | 9.656 | 9.715 | 9.656 | 9.693 | 2,472 | +0.00(+0.00%) |
Sep 14, 2018 | 9.656 | 9.803 | 9.656 | 9.693 | 3,514 | -0.04(-0.38%) |
Sep 13, 2018 | 9.730 | 9.803 | 9.656 | 9.730 | 4,400 | -0.07(-0.75%) |
Sep 12, 2018 | 9.803 | 9.840 | 9.803 | 9.803 | 3,327 | -0.22(-2.21%) |
Sep 11, 2018 | 10.03 | 10.17 | 9.733 | 10.03 | 9,397 | +0.04(+0.37%) |
Sep 10, 2018 | 9.730 | 10.03 | 9.730 | 9.988 | 2,385 | +0.04(+0.45%) |
Sep 07, 2018 | 9.877 | 10.03 | 9.767 | 9.944 | 5,000 | +0.20(+2.05%) |
Sep 06, 2018 | 9.744 | 9.744 | 9.744 | 178 | +0.00(+0.00%) | |
Sep 05, 2018 | 9.898 | 10.07 | 9.711 | 9.744 | 9,720 | -0.20(-2.03%) |
Sep 04, 2018 | 9.873 | 10.07 | 9.827 | 9.947 | 4,878 | +0.07(+0.75%) |
Aug 31, 2018 | 9.873 | 9.873 | 9.873 | 0 | +0.20(+2.04%) | |
Aug 30, 2018 | 9.891 | 10.04 | 9.675 | 9.675 | 11,301 | -0.36(-3.61%) |
Aug 29, 2018 | 10.07 | 10.07 | 10.04 | 10.04 | 520 | +0.11(+1.07%) |
Aug 28, 2018 | 9.891 | 9.981 | 9.708 | 9.931 | 3,222 | +0.22(+2.30%) |
Aug 27, 2018 | 10.00 | 10.00 | 9.708 | 9.708 | 17,156 | -0.11(-1.12%) |
Aug 24, 2018 | 9.979 | 10.00 | 9.774 | 9.818 | 7,233 | -0.18(-1.80%) |
Aug 23, 2018 | 9.744 | 9.997 | 9.598 | 9.997 | 5,392 | +0.40(+4.16%) |
Aug 22, 2018 | 9.598 | 9.598 | 9.598 | 9.598 | 1,353 | +0.00(+0.00%) |
Aug 21, 2018 | 9.598 | 9.755 | 9.565 | 9.598 | 1,988 | -0.24(-2.42%) |
Aug 20, 2018 | 9.671 | 9.836 | 9.671 | 9.836 | 2,677 | +0.16(+1.70%) |
Aug 17, 2018 | 9.561 | 9.671 | 9.561 | 9.671 | 1,228 | -0.15(-1.49%) |
Aug 16, 2018 | 9.818 | 9.818 | 9.818 | 9.818 | 189 | -0.07(-0.74%) |
Aug 15, 2018 | 9.884 | 9.891 | 9.583 | 9.891 | 2,888 | +0.26(+2.66%) |
Aug 14, 2018 | 9.693 | 9.891 | 9.598 | 9.634 | 2,387 | -0.26(-2.59%) |
Aug 13, 2018 | 9.708 | 9.891 | 9.708 | 9.891 | 1,187 | +0.00(+0.00%) |
Aug 10, 2018 | 9.891 | 9.891 | 9.891 | 103 | +0.00(+0.00%) | |
Aug 09, 2018 | 9.891 | 9.891 | 9.891 | 9.891 | 147 | +0.26(+2.66%) |
Aug 08, 2018 | 9.772 | 9.772 | 9.634 | 9.634 | 2,312 | +0.03(+0.34%) |
Aug 07, 2018 | 9.711 | 9.711 | 9.601 | 9.601 | 1,863 | +0.00(+0.00%) |
Aug 06, 2018 | 9.601 | 9.601 | 9.601 | 1 | +0.00(+0.00%) | |
Aug 03, 2018 | 9.671 | 9.693 | 9.601 | 9.601 | 7,370 | +0.00(+0.00%) |
Aug 02, 2018 | 68 | +0.00(+0.00%) | ||||
Aug 01, 2018 | 21 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 10.04 | 10.04 | 9.671 | 9.671 | 2,116 | -0.04(-0.38%) |
Jul 30, 2018 | 9.942 | 9.942 | 9.708 | 9.708 | 2,515 | -0.18(-1.85%) |
Jul 27, 2018 | 10.00 | 10.00 | 9.891 | 9.891 | 3,821 | -0.11(-1.10%) |
Jul 26, 2018 | 10.00 | 10.00 | 9.964 | 10.00 | 2,844 | -0.04(-0.37%) |
Jul 25, 2018 | 10.00 | 10.04 | 10.00 | 10.04 | 2,606 | +0.06(+0.58%) |
Jul 24, 2018 | 10.04 | 10.04 | 9.964 | 9.980 | 3,689 | +0.09(+0.86%) |
Jul 23, 2018 | 10.00 | 10.00 | 9.854 | 9.895 | 4,289 | +0.06(+0.59%) |
Jul 20, 2018 | 9.927 | 9.927 | 9.837 | 9.837 | 1,056 | +0.24(+2.49%) |
Jul 19, 2018 | 9.700 | 9.744 | 9.598 | 9.598 | 3,746 | -0.11(-1.13%) |
Jul 18, 2018 | 9.598 | 9.708 | 9.598 | 9.708 | 816 | +0.11(+1.15%) |
Jul 17, 2018 | 9.642 | 9.642 | 9.598 | 9.598 | 4,416 | -0.12(-1.28%) |
Jul 16, 2018 | 9.726 | 9.726 | 9.722 | 9.722 | 307 | +0.04(+0.38%) |
Jul 13, 2018 | 9.741 | 9.741 | 9.686 | 9.686 | 692 | +0.03(+0.29%) |
Jul 12, 2018 | 9.598 | 9.658 | 9.598 | 9.658 | 1,905 | -0.09(-0.89%) |
Jul 11, 2018 | 9.598 | 9.744 | 9.598 | 9.744 | 2,430 | +0.04(+0.38%) |
Jul 10, 2018 | 9.726 | 9.744 | 9.708 | 9.708 | 1,258 | -0.04(-0.38%) |
Jul 09, 2018 | 9.634 | 9.744 | 9.634 | 9.744 | 8,081 | +0.04(+0.38%) |
Jul 06, 2018 | 9.605 | 9.744 | 9.605 | 9.708 | 2,399 | -0.04(-0.41%) |
Jul 03, 2018 | 9.748 | 9.748 | 9.748 | 159 | +0.21(+2.15%) | |
Jul 02, 2018 | 9.891 | 9.543 | 9.543 | 1,949 | -0.35(-3.52%) | |
Jun 29, 2018 | 9.775 | 9.891 | 9.690 | 9.891 | 2,153 | +0.07(+0.75%) |
Jun 28, 2018 | 9.763 | 9.818 | 9.671 | 9.818 | 2,485 | -0.11(-1.11%) |
Jun 27, 2018 | 10.02 | 10.07 | 9.891 | 9.927 | 1,596 | +0.26(+2.65%) |
Jun 26, 2018 | 10.26 | 10.26 | 9.671 | 9.671 | 5,564 | -0.51(-5.04%) |
Jun 25, 2018 | 9.891 | 10.18 | 9.891 | 10.18 | 5,763 | +0.00(+0.00%) |
Jun 22, 2018 | 10.00 | 10.26 | 9.854 | 10.18 | 42,303 | +0.62(+6.51%) |
Jun 21, 2018 | 9.854 | 10.11 | 9.488 | 9.561 | 17,689 | -0.18(-1.88%) |
Jun 20, 2018 | 10.18 | 10.18 | 9.231 | 9.744 | 11,279 | +0.11(+1.14%) |
Jun 19, 2018 | 9.634 | 10.18 | 9.514 | 9.634 | 4,636 | +0.07(+0.77%) |
Jun 18, 2018 | 9.634 | 9.634 | 9.525 | 9.561 | 6,708 | +0.00(+0.00%) |
Jun 15, 2018 | 9.671 | 9.708 | 9.561 | 9.561 | 5,750 | -0.11(-1.14%) |
Jun 14, 2018 | 9.598 | 9.671 | 9.525 | 9.671 | 5,661 | +0.11(+1.15%) |
Jun 13, 2018 | 9.959 | 9.959 | 9.415 | 9.561 | 11,095 | -0.04(-0.44%) |
Jun 12, 2018 | 10.18 | 10.18 | 9.550 | 9.604 | 7,745 | -0.14(-1.44%) |
Jun 11, 2018 | 9.744 | 10.00 | 9.744 | 9.744 | 3,391 | +0.15(+1.53%) |
Jun 08, 2018 | 9.964 | 9.964 | 9.598 | 9.598 | 4,628 | -0.66(-6.43%) |
Jun 07, 2018 | 9.671 | 10.26 | 9.671 | 10.26 | 2,037 | +0.50(+5.11%) |
Jun 06, 2018 | 9.904 | 10.16 | 9.759 | 9.759 | 2,352 | -0.15(-1.47%) |
Jun 05, 2018 | 9.759 | 10.12 | 9.759 | 9.904 | 891 | +0.25(+2.63%) |
Jun 04, 2018 | 9.614 | 10.12 | 9.578 | 9.650 | 16,388 | +0.04(+0.38%) |