Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.673 | 6.923 | 6.536 | 6.771 | 4,998,403 | -0.10(-1.43%) |
May 30, 2019 | 7.212 | 7.261 | 6.820 | 6.869 | 3,818,002 | -0.34(-4.76%) |
May 29, 2019 | 6.997 | 7.232 | 6.889 | 7.212 | 2,489,050 | +0.05(+0.68%) |
May 28, 2019 | 7.232 | 7.349 | 7.154 | 7.163 | 2,303,435 | -0.06(-0.81%) |
May 24, 2019 | 7.418 | 7.457 | 7.095 | 7.222 | 4,525,921 | -0.11(-1.47%) |
May 23, 2019 | 7.310 | 7.408 | 7.075 | 7.330 | 4,530,739 | -0.20(-2.60%) |
May 22, 2019 | 7.771 | 7.859 | 7.506 | 7.526 | 4,266,726 | -0.37(-4.71%) |
May 21, 2019 | 7.879 | 7.947 | 7.643 | 7.898 | 5,089,752 | +0.16(+2.03%) |
May 20, 2019 | 7.320 | 8.006 | 7.183 | 7.741 | 8,864,645 | +0.39(+5.33%) |
May 17, 2019 | 7.624 | 7.712 | 7.340 | 7.349 | 1,792,571 | -0.39(-5.06%) |
May 16, 2019 | 7.585 | 7.761 | 7.541 | 7.741 | 1,509,157 | +0.19(+2.46%) |
May 15, 2019 | 7.408 | 7.555 | 7.310 | 7.555 | 2,392,043 | +0.11(+1.45%) |
May 14, 2019 | 7.212 | 7.487 | 7.203 | 7.447 | 3,422,610 | +0.24(+3.40%) |
May 13, 2019 | 7.222 | 7.379 | 7.154 | 7.203 | 3,600,634 | -0.19(-2.52%) |
May 10, 2019 | 7.340 | 7.408 | 7.203 | 7.389 | 1,771,651 | +0.01(+0.13%) |
May 09, 2019 | 7.203 | 7.443 | 7.183 | 7.379 | 3,270,544 | +0.10(+1.35%) |
May 08, 2019 | 7.203 | 7.438 | 7.203 | 7.281 | 3,803,521 | +0.05(+0.68%) |
May 07, 2019 | 7.144 | 7.330 | 7.085 | 7.232 | 2,942,697 | -0.07(-0.94%) |
May 06, 2019 | 7.075 | 7.330 | 7.056 | 7.301 | 3,331,979 | +0.11(+1.50%) |
May 03, 2019 | 7.056 | 7.252 | 6.987 | 7.193 | 1,751,548 | +0.18(+2.51%) |
May 02, 2019 | 6.909 | 7.114 | 6.840 | 7.016 | 4,567,764 | -0.07(-0.97%) |
May 01, 2019 | 7.398 | 7.599 | 7.085 | 7.085 | 3,422,120 | -0.28(-3.86%) |
Apr 30, 2019 | 7.447 | 7.447 | 7.242 | 7.369 | 3,115,050 | -0.01(-0.13%) |
Apr 29, 2019 | 7.330 | 7.462 | 7.281 | 7.379 | 2,187,243 | +0.08(+1.07%) |
Apr 26, 2019 | 7.398 | 7.492 | 7.242 | 7.301 | 3,342,779 | -0.11(-1.45%) |
Apr 25, 2019 | 7.937 | 8.153 | 7.310 | 7.408 | 4,933,168 | -0.48(-6.09%) |
Apr 24, 2019 | 8.035 | 8.084 | 7.888 | 7.888 | 3,683,723 | -0.17(-2.07%) |
Apr 23, 2019 | 7.928 | 8.158 | 7.928 | 8.055 | 3,945,466 | +0.14(+1.73%) |
Apr 22, 2019 | 7.996 | 8.114 | 7.839 | 7.918 | 6,948,362 | +0.05(+0.62%) |
Apr 18, 2019 | 8.114 | 8.114 | 7.849 | 7.869 | 4,058,644 | -0.18(-2.19%) |
Apr 17, 2019 | 8.153 | 8.222 | 7.977 | 8.045 | 2,311,914 | -0.04(-0.48%) |
Apr 16, 2019 | 7.849 | 8.124 | 7.751 | 8.084 | 5,984,340 | +0.19(+2.36%) |
Apr 15, 2019 | 7.996 | 8.094 | 7.859 | 7.898 | 2,786,083 | -0.12(-1.47%) |
Apr 12, 2019 | 8.104 | 8.143 | 7.859 | 8.016 | 3,452,072 | +0.21(+2.63%) |
Apr 11, 2019 | 7.849 | 7.918 | 7.702 | 7.810 | 4,429,631 | -0.09(-1.12%) |
Apr 10, 2019 | 7.781 | 7.972 | 7.751 | 7.898 | 2,387,319 | +0.14(+1.77%) |
Apr 09, 2019 | 8.065 | 8.104 | 7.741 | 7.761 | 5,038,192 | -0.35(-4.35%) |
Apr 08, 2019 | 8.163 | 8.295 | 8.040 | 8.114 | 6,093,327 | +0.00(+0.00%) |
Apr 05, 2019 | 7.810 | 8.124 | 7.795 | 8.114 | 4,546,943 | +0.37(+4.81%) |
Apr 04, 2019 | 7.575 | 7.776 | 7.545 | 7.741 | 4,575,626 | +0.19(+2.46%) |
Apr 03, 2019 | 7.879 | 7.957 | 7.496 | 7.555 | 5,311,818 | -0.31(-3.99%) |
Apr 02, 2019 | 7.967 | 7.986 | 7.815 | 7.869 | 2,038,149 | -0.08(-0.99%) |
Apr 01, 2019 | 7.732 | 7.947 | 7.702 | 7.947 | 4,209,659 | +0.31(+4.11%) |
Mar 29, 2019 | 7.683 | 7.810 | 7.624 | 7.634 | 3,205,117 | +0.08(+1.04%) |
Mar 28, 2019 | 7.408 | 7.585 | 7.408 | 7.555 | 2,327,888 | +0.07(+0.92%) |
Mar 27, 2019 | 7.653 | 7.746 | 7.462 | 7.487 | 1,879,075 | -0.18(-2.30%) |
Mar 26, 2019 | 7.634 | 7.751 | 7.594 | 7.663 | 2,457,256 | +0.21(+2.76%) |
Mar 25, 2019 | 7.389 | 7.550 | 7.212 | 7.457 | 5,323,917 | +0.02(+0.26%) |
Mar 22, 2019 | 7.820 | 7.839 | 7.389 | 7.438 | 4,049,052 | -0.50(-6.30%) |
Mar 21, 2019 | 7.918 | 8.016 | 7.820 | 7.937 | 6,923,368 | +0.00(+0.00%) |
Mar 20, 2019 | 7.653 | 8.089 | 7.634 | 7.937 | 7,153,346 | +0.29(+3.85%) |
Mar 19, 2019 | 7.653 | 7.712 | 7.594 | 7.643 | 5,131,483 | +0.05(+0.65%) |
Mar 18, 2019 | 7.418 | 7.624 | 7.418 | 7.594 | 6,221,418 | +0.18(+2.38%) |
Mar 15, 2019 | 7.624 | 7.629 | 7.403 | 7.418 | 4,683,891 | -0.27(-3.57%) |
Mar 14, 2019 | 7.653 | 7.771 | 7.604 | 7.692 | 4,336,721 | +0.02(+0.26%) |
Mar 13, 2019 | 7.545 | 7.712 | 7.477 | 7.673 | 3,245,424 | +0.22(+2.89%) |
Mar 12, 2019 | 7.271 | 7.516 | 7.232 | 7.457 | 3,556,521 | +0.24(+3.26%) |
Mar 11, 2019 | 7.154 | 7.242 | 6.987 | 7.222 | 6,333,026 | +0.15(+2.08%) |
Mar 08, 2019 | 7.065 | 7.173 | 6.899 | 7.075 | 4,261,924 | -0.20(-2.70%) |
Mar 07, 2019 | 7.467 | 7.487 | 7.252 | 7.271 | 1,881,911 | -0.19(-2.50%) |
Mar 06, 2019 | 7.712 | 7.732 | 7.438 | 7.457 | 5,507,200 | -0.31(-4.04%) |
Mar 05, 2019 | 7.898 | 8.026 | 7.741 | 7.771 | 4,043,726 | -0.15(-1.86%) |
Mar 04, 2019 | 7.820 | 7.937 | 7.722 | 7.918 | 3,491,319 | +0.15(+1.89%) |
Mar 01, 2019 | 7.634 | 7.781 | 7.604 | 7.771 | 3,450,950 | +0.17(+2.19%) |
Feb 28, 2019 | 7.741 | 7.800 | 7.438 | 7.604 | 7,014,770 | -0.10(-1.27%) |
Feb 27, 2019 | 7.800 | 7.908 | 7.683 | 7.702 | 4,578,969 | -0.04(-0.51%) |
Feb 26, 2019 | 7.859 | 7.996 | 7.732 | 7.741 | 4,837,992 | -0.19(-2.35%) |
Feb 25, 2019 | 7.830 | 8.026 | 7.820 | 7.928 | 6,266,744 | +0.13(+1.63%) |
Feb 22, 2019 | 7.908 | 7.947 | 7.702 | 7.800 | 3,170,114 | +0.01(+0.13%) |
Feb 21, 2019 | 7.751 | 7.937 | 7.438 | 7.790 | 8,211,735 | -0.24(-2.93%) |
Feb 20, 2019 | 8.114 | 8.182 | 7.957 | 8.026 | 3,442,488 | -0.09(-1.09%) |
Feb 19, 2019 | 8.163 | 8.241 | 8.094 | 8.114 | 2,410,397 | -0.09(-1.08%) |
Feb 15, 2019 | 8.153 | 8.305 | 8.114 | 8.202 | 4,092,524 | +0.13(+1.58%) |
Feb 14, 2019 | 7.849 | 8.202 | 7.849 | 8.075 | 7,345,316 | +0.16(+1.98%) |
Feb 13, 2019 | 7.937 | 8.094 | 7.810 | 7.918 | 3,173,682 | +0.06(+0.75%) |
Feb 12, 2019 | 7.898 | 8.026 | 7.781 | 7.859 | 2,869,072 | +0.10(+1.26%) |
Feb 11, 2019 | 7.506 | 7.790 | 7.487 | 7.761 | 5,756,724 | +0.17(+2.19%) |
Feb 08, 2019 | 7.614 | 7.614 | 7.330 | 7.594 | 4,460,713 | -0.01(-0.13%) |
Feb 07, 2019 | 7.869 | 7.888 | 7.531 | 7.604 | 4,959,073 | -0.29(-3.72%) |
Feb 06, 2019 | 7.947 | 8.065 | 7.888 | 7.898 | 2,130,799 | -0.06(-0.74%) |
Feb 05, 2019 | 8.271 | 8.290 | 7.898 | 7.957 | 7,789,728 | -0.33(-4.02%) |
Feb 04, 2019 | 8.182 | 8.359 | 8.104 | 8.290 | 7,659,418 | +0.04(+0.47%) |
Feb 01, 2019 | 8.182 | 8.359 | 8.143 | 8.251 | 2,586,707 | +0.15(+1.81%) |
Jan 31, 2019 | 8.516 | 8.525 | 8.080 | 8.104 | 3,053,093 | -0.33(-3.95%) |
Jan 30, 2019 | 8.124 | 8.447 | 8.065 | 8.437 | 2,835,271 | +0.34(+4.24%) |
Jan 29, 2019 | 8.192 | 8.192 | 8.045 | 8.094 | 1,944,472 | -0.02(-0.24%) |
Jan 28, 2019 | 8.016 | 8.143 | 7.977 | 8.114 | 3,032,360 | +0.00(+0.00%) |
Jan 25, 2019 | 8.231 | 8.251 | 7.967 | 8.114 | 6,541,161 | -0.06(-0.72%) |
Jan 24, 2019 | 8.133 | 8.212 | 8.035 | 8.173 | 5,626,596 | +0.00(+0.00%) |
Jan 23, 2019 | 8.486 | 8.545 | 8.016 | 8.173 | 6,712,339 | -0.28(-3.36%) |
Jan 22, 2019 | 8.721 | 8.741 | 8.437 | 8.457 | 5,417,145 | -0.36(-4.11%) |
Jan 18, 2019 | 8.614 | 8.829 | 8.565 | 8.819 | 4,492,960 | +0.24(+2.86%) |
Jan 17, 2019 | 8.437 | 8.589 | 8.388 | 8.574 | 5,764,895 | +0.07(+0.81%) |
Jan 16, 2019 | 8.535 | 8.702 | 8.388 | 8.506 | 4,583,100 | -0.08(-0.91%) |
Jan 15, 2019 | 8.427 | 8.633 | 8.369 | 8.584 | 10,803,687 | +0.21(+2.46%) |
Jan 14, 2019 | 8.231 | 8.790 | 8.192 | 8.378 | 18,636,474 | +0.04(+0.47%) |
Jan 11, 2019 | 8.349 | 8.462 | 8.173 | 8.339 | 13,252,946 | -0.03(-0.35%) |
Jan 10, 2019 | 8.290 | 8.486 | 8.192 | 8.369 | 5,370,637 | +0.03(+0.35%) |
Jan 09, 2019 | 8.672 | 8.751 | 8.329 | 8.339 | 10,306,785 | -0.24(-2.85%) |
Jan 08, 2019 | 8.496 | 8.790 | 8.378 | 8.584 | 15,795,421 | +0.23(+2.70%) |
Jan 07, 2019 | 8.251 | 8.574 | 7.947 | 8.359 | 35,172,132 | +2.40(+40.30%) |
Jan 04, 2019 | 5.772 | 5.997 | 5.635 | 5.958 | 12,189,200 | +0.32(+5.74%) |
Jan 03, 2019 | 5.576 | 5.742 | 5.493 | 5.635 | 8,413,065 | +0.06(+1.05%) |
Jan 02, 2019 | 5.380 | 5.723 | 5.243 | 5.576 | 7,957,699 | +0.06(+1.07%) |
Dec 31, 2018 | 5.537 | 5.605 | 5.409 | 5.517 | 3,560,141 | +0.03(+0.54%) |
Dec 28, 2018 | 5.674 | 5.742 | 5.468 | 5.488 | 3,973,639 | -0.15(-2.61%) |
Dec 27, 2018 | 5.380 | 5.635 | 5.370 | 5.635 | 8,082,952 | +0.10(+1.77%) |
Dec 26, 2018 | 5.096 | 5.546 | 4.900 | 5.537 | 7,928,929 | +0.53(+10.57%) |
Dec 24, 2018 | 5.076 | 5.203 | 4.958 | 5.007 | 5,621,608 | -0.20(-3.77%) |
Dec 21, 2018 | 5.566 | 5.605 | 5.135 | 5.203 | 20,811,626 | -0.39(-7.01%) |
Dec 20, 2018 | 5.752 | 5.948 | 5.527 | 5.595 | 8,087,792 | -0.28(-4.83%) |
Dec 19, 2018 | 6.193 | 6.399 | 5.831 | 5.880 | 9,546,374 | -0.25(-4.15%) |
Dec 18, 2018 | 6.615 | 6.654 | 6.115 | 6.134 | 8,603,512 | -0.49(-7.40%) |
Dec 17, 2018 | 6.791 | 7.075 | 6.595 | 6.624 | 6,951,972 | -0.24(-3.43%) |
Dec 14, 2018 | 7.065 | 7.105 | 6.781 | 6.860 | 5,498,131 | -0.31(-4.37%) |
Dec 13, 2018 | 7.183 | 7.271 | 7.007 | 7.173 | 4,629,865 | -0.03(-0.41%) |
Dec 12, 2018 | 7.163 | 7.359 | 7.124 | 7.203 | 4,404,921 | +0.17(+2.37%) |
Dec 11, 2018 | 7.193 | 7.320 | 6.958 | 7.036 | 4,809,375 | +0.00(+0.00%) |
Dec 10, 2018 | 7.389 | 7.477 | 6.918 | 7.036 | 5,217,044 | -0.51(-6.75%) |
Dec 07, 2018 | 7.751 | 7.820 | 7.457 | 7.545 | 6,721,275 | +0.08(+1.05%) |
Dec 06, 2018 | 7.653 | 7.820 | 7.291 | 7.467 | 5,970,372 | -0.46(-5.81%) |
Dec 04, 2018 | 8.271 | 8.525 | 7.908 | 7.928 | 5,171,169 | -0.36(-4.37%) |
Dec 03, 2018 | 8.427 | 8.506 | 7.957 | 8.290 | 4,413,752 | +0.42(+5.35%) |
Nov 30, 2018 | 8.153 | 8.202 | 7.722 | 7.869 | 8,677,124 | -0.46(-5.53%) |
Nov 29, 2018 | 8.418 | 8.486 | 8.045 | 8.329 | 4,889,045 | -0.07(-0.82%) |
Nov 28, 2018 | 8.261 | 8.418 | 8.094 | 8.398 | 3,405,609 | +0.11(+1.30%) |
Nov 27, 2018 | 8.447 | 8.619 | 8.182 | 8.290 | 2,662,610 | -0.20(-2.31%) |
Nov 26, 2018 | 8.594 | 8.702 | 8.300 | 8.486 | 3,598,129 | +0.02(+0.23%) |
Nov 23, 2018 | 8.349 | 8.594 | 8.182 | 8.467 | 2,632,424 | -0.32(-3.68%) |
Nov 21, 2018 | 8.790 | 8.790 | 8.790 | 0 | -0.15(-1.64%) | |
Nov 20, 2018 | 8.898 | 9.084 | 8.623 | 8.937 | 9,692,020 | +0.00(+0.00%) |
Nov 19, 2018 | 8.026 | 9.055 | 8.026 | 8.937 | 8,666,560 | +0.73(+8.83%) |
Nov 16, 2018 | 8.329 | 8.447 | 7.986 | 8.212 | 3,213,076 | -0.05(-0.59%) |
Nov 15, 2018 | 7.957 | 8.261 | 7.790 | 8.261 | 6,011,738 | +0.35(+4.46%) |
Nov 14, 2018 | 8.643 | 8.643 | 7.800 | 7.908 | 9,074,871 | -0.33(-4.04%) |
Nov 13, 2018 | 8.496 | 8.643 | 8.104 | 8.241 | 6,417,825 | -0.27(-3.22%) |
Nov 12, 2018 | 9.055 | 9.123 | 8.496 | 8.516 | 4,015,682 | -0.38(-4.30%) |
Nov 09, 2018 | 8.672 | 9.089 | 8.623 | 8.898 | 8,022,589 | -0.09(-0.98%) |
Nov 08, 2018 | 9.858 | 10.04 | 8.966 | 8.986 | 12,817,013 | -0.62(-6.43%) |
Nov 07, 2018 | 10.30 | 10.30 | 9.113 | 9.603 | 9,956,094 | +0.36(+3.92%) |
Nov 06, 2018 | 9.427 | 9.515 | 9.182 | 9.241 | 4,136,583 | -0.17(-1.77%) |
Nov 05, 2018 | 9.290 | 9.476 | 9.251 | 9.407 | 5,424,710 | +0.38(+4.23%) |
Nov 02, 2018 | 8.986 | 9.118 | 8.741 | 9.025 | 4,989,422 | +0.05(+0.55%) |
Nov 01, 2018 | 8.780 | 9.035 | 8.692 | 8.976 | 4,229,712 | +0.24(+2.81%) |
Oct 31, 2018 | 8.496 | 8.996 | 8.369 | 8.731 | 5,479,736 | +0.38(+4.58%) |
Oct 30, 2018 | 8.094 | 8.359 | 7.967 | 8.349 | 7,128,669 | +0.08(+0.95%) |
Oct 29, 2018 | 8.908 | 9.006 | 8.099 | 8.271 | 5,931,778 | -0.65(-7.25%) |
Oct 26, 2018 | 8.868 | 9.089 | 8.584 | 8.917 | 3,182,666 | -0.14(-1.52%) |
Oct 25, 2018 | 9.025 | 9.162 | 8.801 | 9.055 | 3,467,237 | +0.19(+2.10%) |
Oct 24, 2018 | 9.525 | 9.554 | 8.859 | 8.868 | 6,625,863 | -0.68(-7.08%) |
Oct 23, 2018 | 9.731 | 9.731 | 9.358 | 9.545 | 3,616,518 | -0.51(-5.07%) |
Oct 22, 2018 | 10.28 | 10.30 | 9.927 | 10.05 | 2,977,953 | -0.24(-2.38%) |
Oct 19, 2018 | 10.42 | 10.65 | 10.20 | 10.30 | 3,660,046 | +0.00(+0.00%) |
Oct 18, 2018 | 10.47 | 10.51 | 10.19 | 10.30 | 8,206,371 | -0.32(-3.04%) |
Oct 17, 2018 | 10.97 | 11.01 | 10.45 | 10.62 | 6,718,779 | -0.39(-3.56%) |
Oct 16, 2018 | 10.99 | 11.09 | 10.83 | 11.01 | 4,894,839 | +0.10(+0.90%) |
Oct 15, 2018 | 10.99 | 11.07 | 10.74 | 10.92 | 3,352,058 | -0.01(-0.09%) |
Oct 12, 2018 | 10.98 | 11.03 | 10.68 | 10.93 | 4,222,635 | +0.20(+1.83%) |
Oct 11, 2018 | 10.89 | 11.14 | 10.67 | 10.73 | 3,229,774 | -0.33(-3.01%) |
Oct 10, 2018 | 11.42 | 11.53 | 11.04 | 11.06 | 4,347,042 | -0.47(-4.08%) |
Oct 09, 2018 | 11.46 | 11.68 | 11.32 | 11.53 | 6,464,338 | +0.17(+1.47%) |
Oct 08, 2018 | 11.00 | 11.42 | 10.91 | 11.37 | 4,372,002 | +0.20(+1.75%) |
Oct 05, 2018 | 11.53 | 11.61 | 10.96 | 11.17 | 3,645,861 | -0.35(-3.06%) |
Oct 04, 2018 | 11.54 | 11.81 | 11.39 | 11.52 | 4,069,167 | -0.11(-0.93%) |
Oct 03, 2018 | 11.34 | 11.66 | 11.24 | 11.63 | 7,025,234 | +0.35(+3.13%) |
Oct 02, 2018 | 11.27 | 11.58 | 11.17 | 11.28 | 6,254,965 | +0.05(+0.44%) |
Oct 01, 2018 | 11.14 | 11.38 | 11.01 | 11.23 | 4,277,610 | +0.14(+1.24%) |
Sep 28, 2018 | 10.97 | 11.28 | 10.97 | 11.09 | 4,622,663 | +0.06(+0.53%) |
Sep 27, 2018 | 10.89 | 11.05 | 10.78 | 11.03 | 3,101,332 | +0.23(+2.08%) |
Sep 26, 2018 | 11.00 | 11.06 | 10.79 | 10.81 | 3,775,555 | -0.33(-2.99%) |
Sep 25, 2018 | 11.20 | 11.25 | 11.10 | 11.14 | 3,647,464 | +0.01(+0.09%) |
Sep 24, 2018 | 11.12 | 11.18 | 10.88 | 11.13 | 3,604,891 | +0.26(+2.43%) |
Sep 21, 2018 | 10.77 | 11.02 | 10.66 | 10.87 | 4,654,706 | +0.15(+1.37%) |
Sep 20, 2018 | 10.77 | 10.84 | 10.51 | 10.72 | 3,180,226 | +0.04(+0.37%) |
Sep 19, 2018 | 10.40 | 10.73 | 10.40 | 10.68 | 3,292,369 | +0.27(+2.64%) |
Sep 18, 2018 | 10.38 | 10.47 | 10.29 | 10.41 | 3,306,365 | +0.18(+1.72%) |
Sep 17, 2018 | 10.38 | 10.51 | 10.15 | 10.23 | 3,965,303 | -0.12(-1.14%) |
Sep 14, 2018 | 10.18 | 10.53 | 10.09 | 10.35 | 5,581,402 | +0.19(+1.83%) |
Sep 13, 2018 | 10.01 | 10.21 | 9.966 | 10.16 | 4,546,618 | +0.09(+0.88%) |
Sep 12, 2018 | 10.02 | 10.41 | 9.986 | 10.07 | 4,512,019 | +0.23(+2.29%) |
Sep 11, 2018 | 9.280 | 9.888 | 9.251 | 9.848 | 4,144,091 | +0.52(+5.57%) |
Sep 10, 2018 | 9.339 | 9.407 | 9.246 | 9.329 | 3,414,413 | +0.06(+0.63%) |
Sep 07, 2018 | 9.211 | 9.334 | 8.908 | 9.270 | 4,139,058 | -0.08(-0.84%) |
Sep 06, 2018 | 9.633 | 9.799 | 9.303 | 9.349 | 4,353,955 | -0.31(-3.25%) |
Sep 05, 2018 | 9.447 | 9.750 | 9.309 | 9.662 | 4,468,418 | +0.11(+1.13%) |
Sep 04, 2018 | 9.799 | 9.863 | 9.476 | 9.554 | 5,501,247 | -0.22(-2.21%) |
Aug 31, 2018 | 9.770 | 9.770 | 9.770 | 0 | -0.07(-0.70%) | |
Aug 30, 2018 | 9.897 | 9.995 | 9.741 | 9.839 | 2,493,026 | -0.08(-0.79%) |
Aug 29, 2018 | 9.868 | 9.976 | 9.741 | 9.917 | 2,268,699 | +0.22(+2.22%) |
Aug 28, 2018 | 9.878 | 9.937 | 9.660 | 9.701 | 1,781,248 | -0.17(-1.69%) |
Aug 27, 2018 | 9.790 | 9.907 | 9.731 | 9.868 | 1,972,103 | +0.11(+1.10%) |
Aug 24, 2018 | 9.701 | 9.897 | 9.701 | 9.760 | 1,555,004 | +0.22(+2.26%) |
Aug 23, 2018 | 9.564 | 9.692 | 9.486 | 9.545 | 1,974,238 | -0.11(-1.12%) |
Aug 22, 2018 | 9.770 | 9.780 | 9.584 | 9.652 | 2,088,333 | +0.10(+1.03%) |
Aug 21, 2018 | 9.378 | 9.623 | 9.358 | 9.554 | 4,494,916 | +0.28(+3.07%) |
Aug 20, 2018 | 9.006 | 9.319 | 9.006 | 9.270 | 2,354,342 | +0.18(+1.94%) |
Aug 17, 2018 | 9.202 | 9.241 | 8.966 | 9.094 | 3,359,923 | -0.04(-0.43%) |
Aug 16, 2018 | 9.104 | 9.270 | 8.996 | 9.133 | 6,655,184 | +0.10(+1.08%) |
Aug 15, 2018 | 9.447 | 9.476 | 8.932 | 9.035 | 6,867,916 | -0.54(-5.63%) |
Aug 14, 2018 | 9.701 | 9.848 | 9.476 | 9.574 | 3,299,447 | +0.04(+0.41%) |
Aug 13, 2018 | 9.711 | 9.790 | 9.486 | 9.535 | 4,401,292 | -0.26(-2.70%) |
Aug 10, 2018 | 9.701 | 9.839 | 9.574 | 9.799 | 3,413,090 | +0.07(+0.70%) |
Aug 09, 2018 | 9.741 | 9.848 | 9.623 | 9.731 | 6,103,346 | -0.01(-0.10%) |
Aug 08, 2018 | 9.976 | 10.04 | 9.692 | 9.741 | 4,641,598 | -0.38(-3.78%) |
Aug 07, 2018 | 10.18 | 10.24 | 10.03 | 10.12 | 3,772,363 | +0.08(+0.78%) |
Aug 06, 2018 | 9.927 | 10.24 | 9.878 | 10.04 | 7,963,076 | +0.20(+1.99%) |
Aug 03, 2018 | 10.07 | 10.20 | 9.819 | 9.848 | 3,246,038 | -0.28(-2.80%) |
Aug 02, 2018 | 9.897 | 10.16 | 9.780 | 10.13 | 4,131,559 | +0.19(+1.87%) |
Aug 01, 2018 | 10.02 | 10.13 | 9.711 | 9.946 | 5,679,367 | -0.24(-2.31%) |
Jul 31, 2018 | 10.24 | 10.24 | 9.888 | 10.18 | 5,109,378 | -0.09(-0.86%) |
Jul 30, 2018 | 10.16 | 10.36 | 10.14 | 10.27 | 3,162,806 | +0.24(+2.34%) |
Jul 27, 2018 | 10.38 | 10.41 | 10.02 | 10.03 | 4,231,513 | -0.39(-3.76%) |
Jul 26, 2018 | 10.05 | 10.70 | 9.848 | 10.43 | 15,482,567 | -1.25(-10.74%) |
Jul 25, 2018 | 11.40 | 11.73 | 11.30 | 11.68 | 3,650,831 | +0.14(+1.19%) |
Jul 24, 2018 | 11.70 | 11.83 | 11.50 | 11.54 | 3,184,557 | -0.10(-0.84%) |
Jul 23, 2018 | 11.96 | 12.08 | 11.60 | 11.64 | 3,740,658 | -0.26(-2.22%) |
Jul 20, 2018 | 12.23 | 12.28 | 11.87 | 11.91 | 3,097,196 | -0.25(-2.10%) |
Jul 19, 2018 | 12.17 | 12.31 | 12.02 | 12.16 | 2,580,538 | -0.01(-0.08%) |
Jul 18, 2018 | 11.96 | 12.19 | 11.70 | 12.17 | 3,170,442 | +0.11(+0.89%) |
Jul 17, 2018 | 11.85 | 12.11 | 11.67 | 12.06 | 4,375,078 | +0.22(+1.82%) |
Jul 16, 2018 | 12.25 | 12.35 | 11.57 | 11.85 | 6,963,317 | -0.65(-5.18%) |
Jul 13, 2018 | 12.55 | 12.72 | 12.45 | 12.49 | 2,992,834 | -0.02(-0.16%) |
Jul 12, 2018 | 12.70 | 12.74 | 12.37 | 12.51 | 2,334,200 | -0.13(-1.01%) |
Jul 11, 2018 | 12.53 | 12.64 | 4,391,984 | -0.46(-3.52%) | ||
Jul 10, 2018 | 13.17 | 13.49 | 13.07 | 13.10 | 5,764,408 | +0.18(+1.36%) |
Jul 09, 2018 | 12.69 | 12.96 | 12.67 | 12.93 | 6,326,445 | +0.30(+2.41%) |
Jul 06, 2018 | 12.06 | 12.65 | 11.99 | 12.62 | 3,131,334 | +0.45(+3.70%) |
Jul 05, 2018 | 11.96 | 12.19 | 11.83 | 12.17 | 6,404,203 | +0.34(+2.90%) |
Jul 03, 2018 | 11.83 | 11.83 | 11.83 | 0 | +0.16(+1.34%) | |
Jul 02, 2018 | 11.88 | 11.88 | 11.57 | 11.67 | 1,892,101 | -0.34(-2.86%) |
Jun 29, 2018 | 12.10 | 12.42 | 11.98 | 12.01 | 2,472,841 | -0.04(-0.33%) |
Jun 28, 2018 | 12.01 | 12.13 | 11.69 | 12.05 | 2,830,641 | +0.06(+0.49%) |
Jun 27, 2018 | 12.03 | 12.42 | 11.96 | 11.99 | 3,160,058 | +0.18(+1.49%) |
Jun 26, 2018 | 11.75 | 11.87 | 11.36 | 11.82 | 4,192,231 | +0.12(+1.01%) |
Jun 25, 2018 | 12.06 | 12.10 | 11.66 | 11.70 | 2,659,662 | -0.33(-2.77%) |
Jun 22, 2018 | 11.70 | 12.23 | 11.70 | 12.03 | 5,487,605 | +0.84(+7.53%) |
Jun 21, 2018 | 11.38 | 11.55 | 11.13 | 11.19 | 3,275,368 | -0.33(-2.89%) |
Jun 20, 2018 | 11.52 | 11.60 | 11.31 | 11.52 | 3,429,870 | +0.19(+1.64%) |
Jun 19, 2018 | 11.07 | 11.45 | 11.02 | 11.34 | 4,017,912 | +0.03(+0.26%) |
Jun 18, 2018 | 11.05 | 11.46 | 11.05 | 11.31 | 4,792,673 | +0.25(+2.31%) |
Jun 15, 2018 | 11.69 | 11.00 | 11.05 | 8,942,750 | -0.64(-5.45%) | |
Jun 14, 2018 | 11.82 | 11.85 | 11.57 | 11.69 | 3,966,913 | -0.01(-0.08%) |
Jun 13, 2018 | 11.70 | 11.84 | 11.58 | 11.70 | 2,819,412 | -0.06(-0.50%) |
Jun 12, 2018 | 11.66 | 11.87 | 11.56 | 11.76 | 2,446,940 | +0.10(+0.84%) |
Jun 11, 2018 | 11.36 | 11.74 | 11.36 | 11.66 | 3,136,103 | +0.25(+2.23%) |
Jun 08, 2018 | 11.57 | 11.66 | 11.31 | 11.41 | 3,129,351 | -0.21(-1.77%) |
Jun 07, 2018 | 11.27 | 11.68 | 11.26 | 11.61 | 3,745,179 | +0.46(+4.13%) |
Jun 06, 2018 | 11.00 | 11.15 | 3,614,872 | +0.10(+0.89%) | ||
Jun 05, 2018 | 10.95 | 11.16 | 10.77 | 11.05 | 5,500,134 | +0.06(+0.53%) |
Jun 04, 2018 | 11.60 | 11.68 | 10.79 | 10.99 | 6,922,144 | -0.57(-4.92%) |