Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.578 | 7.578 | 7.385 | 7.450 | 477,695 | -0.11(-1.44%) |
Aug 29, 2019 | 7.469 | 7.667 | 7.469 | 7.559 | 460,707 | +0.13(+1.73%) |
Aug 28, 2019 | 7.272 | 7.460 | 7.192 | 7.430 | 535,586 | +0.13(+1.76%) |
Aug 27, 2019 | 7.380 | 7.420 | 7.272 | 7.301 | 590,429 | -0.03(-0.40%) |
Aug 26, 2019 | 7.321 | 7.469 | 7.163 | 7.331 | 649,782 | +0.01(+0.14%) |
Aug 23, 2019 | 7.648 | 7.682 | 7.306 | 7.321 | 782,446 | -0.25(-3.27%) |
Aug 22, 2019 | 7.618 | 7.628 | 7.494 | 7.568 | 365,489 | -0.04(-0.52%) |
Aug 21, 2019 | 7.509 | 7.608 | 7.440 | 7.608 | 484,594 | +0.14(+1.85%) |
Aug 20, 2019 | 7.321 | 7.499 | 7.291 | 7.469 | 756,879 | +0.10(+1.34%) |
Aug 19, 2019 | 7.341 | 7.400 | 7.301 | 7.371 | 963,120 | +0.02(+0.27%) |
Aug 16, 2019 | 7.321 | 7.410 | 7.212 | 7.351 | 747,270 | +0.13(+1.78%) |
Aug 15, 2019 | 7.291 | 7.296 | 7.168 | 7.222 | 429,724 | -0.07(-0.95%) |
Aug 14, 2019 | 7.173 | 7.341 | 7.054 | 7.291 | 701,789 | -0.12(-1.60%) |
Aug 13, 2019 | 7.489 | 7.707 | 7.301 | 7.410 | 665,650 | +0.06(+0.81%) |
Aug 12, 2019 | 7.410 | 7.469 | 7.262 | 7.351 | 410,393 | -0.11(-1.46%) |
Aug 09, 2019 | 7.450 | 7.499 | 7.326 | 7.460 | 903,234 | -0.03(-0.40%) |
Aug 08, 2019 | 7.262 | 7.489 | 7.192 | 7.489 | 684,146 | +0.32(+4.41%) |
Aug 07, 2019 | 7.281 | 7.281 | 6.995 | 7.173 | 946,241 | -0.21(-2.82%) |
Aug 06, 2019 | 7.677 | 7.717 | 7.311 | 7.380 | 670,803 | -0.28(-3.62%) |
Aug 05, 2019 | 7.667 | 7.855 | 7.469 | 7.657 | 1,263,325 | -0.21(-2.64%) |
Aug 02, 2019 | 8.053 | 8.053 | 7.509 | 7.865 | 1,202,021 | -0.29(-3.52%) |
Aug 01, 2019 | 8.063 | 8.469 | 7.934 | 8.152 | 2,886,538 | +0.65(+8.71%) |
Jul 31, 2019 | 7.618 | 7.756 | 7.440 | 7.499 | 1,130,191 | -0.10(-1.30%) |
Jul 30, 2019 | 7.361 | 7.608 | 7.306 | 7.598 | 816,781 | +0.17(+2.26%) |
Jul 29, 2019 | 7.529 | 7.598 | 7.321 | 7.430 | 731,547 | -0.15(-1.96%) |
Jul 26, 2019 | 7.371 | 7.588 | 7.351 | 7.578 | 650,336 | +0.22(+2.96%) |
Jul 25, 2019 | 7.509 | 7.509 | 7.277 | 7.361 | 566,670 | -0.18(-2.36%) |
Jul 24, 2019 | 7.173 | 7.559 | 7.173 | 7.539 | 784,152 | +0.37(+5.10%) |
Jul 23, 2019 | 7.153 | 7.183 | 7.079 | 7.173 | 737,154 | +0.07(+0.98%) |
Jul 22, 2019 | 7.183 | 7.277 | 7.084 | 7.103 | 543,698 | -0.05(-0.69%) |
Jul 19, 2019 | 7.202 | 7.400 | 7.143 | 7.153 | 1,026,954 | -0.10(-1.36%) |
Jul 18, 2019 | 7.341 | 7.341 | 7.143 | 7.252 | 467,208 | -0.13(-1.74%) |
Jul 17, 2019 | 7.400 | 7.450 | 7.311 | 7.380 | 584,570 | -0.02(-0.27%) |
Jul 16, 2019 | 7.291 | 7.450 | 7.242 | 7.400 | 841,423 | +0.10(+1.35%) |
Jul 15, 2019 | 7.301 | 7.351 | 7.242 | 7.301 | 1,093,240 | -0.02(-0.27%) |
Jul 12, 2019 | 7.272 | 7.366 | 7.183 | 7.321 | 1,186,556 | +0.05(+0.68%) |
Jul 11, 2019 | 7.192 | 7.291 | 7.173 | 7.272 | 870,513 | +0.09(+1.24%) |
Jul 10, 2019 | 7.202 | 7.242 | 7.084 | 7.183 | 596,229 | +0.04(+0.55%) |
Jul 09, 2019 | 7.133 | 7.202 | 7.103 | 7.143 | 951,844 | -0.01(-0.14%) |
Jul 08, 2019 | 7.044 | 7.183 | 7.014 | 7.153 | 597,178 | +0.11(+1.54%) |
Jul 05, 2019 | 6.965 | 7.059 | 6.906 | 7.044 | 737,264 | +0.02(+0.28%) |
Jul 03, 2019 | 7.074 | 7.113 | 7.014 | 7.024 | 453,335 | -0.01(-0.14%) |
Jul 02, 2019 | 7.163 | 7.192 | 6.955 | 7.034 | 931,983 | -0.12(-1.66%) |
Jul 01, 2019 | 7.361 | 7.420 | 7.103 | 7.153 | 846,893 | -0.14(-1.90%) |
Jun 28, 2019 | 7.103 | 7.361 | 7.054 | 7.291 | 1,956,165 | +0.19(+2.65%) |
Jun 27, 2019 | 6.906 | 7.103 | 6.876 | 7.103 | 662,757 | +0.24(+3.46%) |
Jun 26, 2019 | 7.034 | 7.054 | 6.846 | 6.866 | 1,065,922 | -0.11(-1.56%) |
Jun 25, 2019 | 7.014 | 7.014 | 6.906 | 6.975 | 1,661,577 | -0.05(-0.70%) |
Jun 24, 2019 | 7.084 | 7.123 | 6.955 | 7.024 | 1,203,350 | -0.02(-0.28%) |
Jun 21, 2019 | 7.024 | 7.113 | 6.920 | 7.044 | 2,560,411 | -0.01(-0.14%) |
Jun 20, 2019 | 6.925 | 7.064 | 6.807 | 7.054 | 1,217,546 | +0.13(+1.86%) |
Jun 19, 2019 | 6.807 | 6.925 | 6.737 | 6.925 | 1,150,471 | +0.16(+2.34%) |
Jun 18, 2019 | 6.817 | 6.906 | 6.668 | 6.767 | 948,429 | +0.01(+0.15%) |
Jun 17, 2019 | 6.619 | 6.812 | 6.569 | 6.757 | 1,479,607 | +0.14(+2.09%) |
Jun 14, 2019 | 6.757 | 6.807 | 6.579 | 6.619 | 1,728,739 | -0.21(-3.04%) |
Jun 13, 2019 | 6.767 | 6.896 | 6.718 | 6.826 | 967,857 | +0.12(+1.77%) |
Jun 12, 2019 | 6.787 | 6.797 | 6.539 | 6.708 | 1,279,515 | -0.12(-1.74%) |
Jun 11, 2019 | 6.945 | 7.034 | 6.797 | 6.826 | 1,031,839 | -0.04(-0.58%) |
Jun 10, 2019 | 7.024 | 7.103 | 6.836 | 6.866 | 905,932 | -0.18(-2.53%) |
Jun 07, 2019 | 7.054 | 7.163 | 6.975 | 7.044 | 940,835 | +0.03(+0.42%) |
Jun 06, 2019 | 6.846 | 7.054 | 6.820 | 7.014 | 1,120,322 | +0.16(+2.31%) |
Jun 05, 2019 | 7.361 | 7.499 | 6.609 | 6.856 | 3,671,152 | -0.50(-6.85%) |
Jun 04, 2019 | 7.113 | 7.420 | 7.064 | 7.361 | 1,918,528 | +0.34(+4.79%) |
Jun 03, 2019 | 6.966 | 7.054 | 6.829 | 7.024 | 1,651,116 | -0.02(-0.28%) |
May 31, 2019 | 6.917 | 7.122 | 6.721 | 7.044 | 2,213,613 | +0.43(+6.51%) |
May 30, 2019 | 6.584 | 6.701 | 6.486 | 6.613 | 1,100,709 | +0.01(+0.15%) |
May 29, 2019 | 6.555 | 6.701 | 6.525 | 6.604 | 1,906,059 | +0.00(+0.00%) |
May 28, 2019 | 6.682 | 6.760 | 6.555 | 6.604 | 1,983,427 | -0.09(-1.32%) |
May 24, 2019 | 6.731 | 6.809 | 6.643 | 6.692 | 1,523,750 | +0.01(+0.15%) |
May 23, 2019 | 6.799 | 6.868 | 6.613 | 6.682 | 2,449,831 | -0.21(-2.98%) |
May 22, 2019 | 7.044 | 7.054 | 6.848 | 6.887 | 846,765 | -0.20(-2.76%) |
May 21, 2019 | 7.044 | 7.210 | 6.946 | 7.083 | 1,774,752 | +0.14(+1.97%) |
May 20, 2019 | 6.868 | 6.975 | 6.848 | 6.946 | 1,069,325 | +0.00(+0.00%) |
May 17, 2019 | 7.034 | 7.122 | 6.917 | 6.946 | 1,220,165 | -0.19(-2.61%) |
May 16, 2019 | 7.161 | 7.308 | 7.112 | 7.132 | 1,060,649 | -0.01(-0.14%) |
May 15, 2019 | 7.034 | 7.156 | 6.951 | 7.142 | 1,416,387 | +0.03(+0.41%) |
May 14, 2019 | 7.161 | 7.225 | 7.063 | 7.112 | 2,770,121 | -0.05(-0.68%) |
May 13, 2019 | 7.269 | 7.376 | 7.093 | 7.161 | 3,037,493 | -0.23(-3.17%) |
May 10, 2019 | 8.609 | 8.795 | 7.220 | 7.396 | 5,769,643 | -1.18(-13.80%) |
May 09, 2019 | 8.619 | 8.717 | 8.560 | 8.580 | 1,281,841 | -0.08(-0.90%) |
May 08, 2019 | 8.717 | 8.805 | 8.638 | 8.658 | 1,170,469 | -0.09(-1.01%) |
May 07, 2019 | 8.903 | 9.000 | 8.707 | 8.746 | 1,407,914 | -0.25(-2.83%) |
May 06, 2019 | 8.922 | 9.088 | 8.912 | 9.000 | 792,568 | -0.09(-0.97%) |
May 03, 2019 | 8.903 | 9.177 | 8.889 | 9.088 | 711,941 | +0.23(+2.65%) |
May 02, 2019 | 8.912 | 8.981 | 8.687 | 8.854 | 1,599,125 | -0.08(-0.88%) |
May 01, 2019 | 9.167 | 9.265 | 8.922 | 8.932 | 1,555,866 | -0.23(-2.56%) |
Apr 30, 2019 | 9.323 | 9.362 | 9.137 | 9.167 | 752,358 | -0.16(-1.68%) |
Apr 29, 2019 | 9.411 | 9.480 | 9.304 | 9.323 | 637,835 | -0.04(-0.42%) |
Apr 26, 2019 | 9.206 | 9.392 | 9.137 | 9.362 | 984,146 | +0.18(+1.92%) |
Apr 25, 2019 | 9.216 | 9.274 | 8.961 | 9.186 | 2,155,443 | -0.07(-0.74%) |
Apr 24, 2019 | 9.147 | 9.343 | 9.128 | 9.255 | 4,846,619 | +0.15(+1.61%) |
Apr 23, 2019 | 8.903 | 9.206 | 8.903 | 9.108 | 2,154,015 | +0.26(+2.99%) |
Apr 22, 2019 | 8.883 | 8.932 | 8.815 | 8.844 | 468,463 | -0.01(-0.11%) |
Apr 18, 2019 | 8.952 | 8.991 | 8.756 | 8.854 | 826,731 | -0.13(-1.42%) |
Apr 17, 2019 | 9.059 | 9.069 | 8.942 | 8.981 | 389,992 | -0.03(-0.33%) |
Apr 16, 2019 | 8.991 | 9.059 | 8.932 | 9.010 | 507,671 | +0.04(+0.44%) |
Apr 15, 2019 | 9.079 | 9.088 | 8.922 | 8.971 | 462,745 | -0.08(-0.86%) |
Apr 12, 2019 | 9.314 | 9.314 | 9.049 | 9.049 | 498,001 | -0.18(-1.91%) |
Apr 11, 2019 | 9.333 | 9.392 | 9.186 | 9.225 | 237,896 | -0.11(-1.15%) |
Apr 10, 2019 | 9.147 | 9.382 | 9.147 | 9.333 | 581,105 | +0.20(+2.14%) |
Apr 09, 2019 | 9.098 | 9.235 | 9.030 | 9.137 | 425,439 | -0.01(-0.11%) |
Apr 08, 2019 | 9.128 | 9.265 | 9.000 | 9.147 | 417,869 | -0.03(-0.32%) |
Apr 05, 2019 | 9.079 | 9.225 | 9.040 | 9.177 | 594,187 | +0.12(+1.30%) |
Apr 04, 2019 | 9.030 | 9.108 | 8.942 | 9.059 | 399,646 | +0.04(+0.43%) |
Apr 03, 2019 | 9.167 | 9.186 | 9.010 | 9.020 | 485,615 | -0.06(-0.65%) |
Apr 02, 2019 | 9.196 | 9.196 | 9.010 | 9.079 | 419,264 | -0.12(-1.28%) |
Apr 01, 2019 | 9.186 | 9.255 | 9.091 | 9.196 | 639,940 | +0.08(+0.86%) |
Mar 29, 2019 | 9.098 | 9.133 | 8.942 | 9.118 | 660,629 | +0.10(+1.08%) |
Mar 28, 2019 | 8.991 | 9.049 | 8.844 | 9.020 | 397,249 | +0.03(+0.33%) |
Mar 27, 2019 | 9.000 | 9.069 | 8.834 | 8.991 | 660,711 | +0.00(+0.00%) |
Mar 26, 2019 | 9.079 | 9.179 | 8.854 | 8.991 | 674,855 | -0.03(-0.33%) |
Mar 25, 2019 | 8.766 | 9.040 | 8.746 | 9.020 | 1,340,602 | +0.23(+2.56%) |
Mar 22, 2019 | 9.167 | 9.225 | 8.766 | 8.795 | 1,322,075 | -0.41(-4.46%) |
Mar 21, 2019 | 9.118 | 9.372 | 9.118 | 9.206 | 924,612 | +0.02(+0.21%) |
Mar 20, 2019 | 9.255 | 9.323 | 9.081 | 9.186 | 663,985 | -0.06(-0.63%) |
Mar 19, 2019 | 9.216 | 9.362 | 9.147 | 9.245 | 645,247 | +0.09(+0.96%) |
Mar 18, 2019 | 9.186 | 9.265 | 9.088 | 9.157 | 652,756 | +0.07(+0.75%) |
Mar 15, 2019 | 9.167 | 9.235 | 9.062 | 9.088 | 1,469,370 | -0.09(-0.96%) |
Mar 14, 2019 | 9.245 | 9.304 | 9.157 | 9.177 | 727,389 | -0.07(-0.74%) |
Mar 13, 2019 | 9.274 | 9.382 | 9.245 | 9.245 | 545,149 | -0.02(-0.21%) |
Mar 12, 2019 | 9.382 | 9.382 | 9.235 | 9.265 | 469,584 | -0.08(-0.84%) |
Mar 11, 2019 | 9.353 | 9.441 | 9.274 | 9.343 | 695,061 | +0.05(+0.53%) |
Mar 08, 2019 | 9.150 | 9.313 | 9.035 | 9.294 | 683,457 | +0.12(+1.36%) |
Mar 07, 2019 | 9.275 | 9.380 | 9.160 | 9.169 | 715,026 | -0.11(-1.14%) |
Mar 06, 2019 | 9.419 | 9.515 | 9.275 | 9.275 | 881,958 | -0.12(-1.33%) |
Mar 05, 2019 | 9.352 | 9.438 | 9.275 | 9.400 | 614,473 | +0.06(+0.62%) |
Mar 04, 2019 | 9.534 | 9.620 | 9.323 | 9.342 | 1,106,349 | -0.18(-1.92%) |
Mar 01, 2019 | 9.716 | 9.827 | 9.404 | 9.524 | 1,585,533 | -0.11(-1.10%) |
Feb 28, 2019 | 9.169 | 9.880 | 9.140 | 9.630 | 1,935,095 | +0.43(+4.70%) |
Feb 27, 2019 | 9.697 | 10.07 | 9.179 | 9.198 | 3,749,132 | -1.49(-13.93%) |
Feb 26, 2019 | 10.68 | 10.75 | 10.48 | 10.69 | 1,166,063 | +0.01(+0.09%) |
Feb 25, 2019 | 10.96 | 11.02 | 10.68 | 10.68 | 1,081,621 | -0.21(-1.94%) |
Feb 22, 2019 | 10.81 | 10.98 | 10.57 | 10.89 | 813,545 | +0.12(+1.07%) |
Feb 21, 2019 | 11.12 | 11.12 | 10.73 | 10.77 | 548,650 | -0.36(-3.19%) |
Feb 20, 2019 | 10.83 | 11.18 | 10.81 | 11.13 | 909,277 | +0.29(+2.66%) |
Feb 19, 2019 | 10.62 | 10.92 | 10.62 | 10.84 | 600,199 | +0.20(+1.90%) |
Feb 15, 2019 | 10.51 | 10.66 | 10.48 | 10.64 | 657,106 | +0.18(+1.74%) |
Feb 14, 2019 | 10.21 | 10.58 | 10.21 | 10.46 | 787,258 | +0.19(+1.87%) |
Feb 13, 2019 | 10.47 | 10.47 | 10.25 | 10.26 | 447,159 | -0.20(-1.93%) |
Feb 12, 2019 | 10.47 | 10.50 | 10.43 | 10.47 | 471,778 | +0.05(+0.46%) |
Feb 11, 2019 | 10.16 | 10.45 | 10.12 | 10.42 | 611,042 | +0.29(+2.84%) |
Feb 08, 2019 | 9.870 | 10.17 | 9.812 | 10.13 | 707,204 | +0.13(+1.34%) |
Feb 07, 2019 | 10.26 | 10.29 | 9.966 | 9.995 | 746,409 | -0.36(-3.52%) |
Feb 06, 2019 | 10.47 | 10.52 | 10.30 | 10.36 | 820,545 | -0.11(-1.01%) |
Feb 05, 2019 | 10.54 | 10.56 | 10.42 | 10.47 | 1,452,914 | -0.05(-0.46%) |
Feb 04, 2019 | 10.47 | 10.65 | 10.47 | 10.51 | 605,452 | +0.03(+0.27%) |
Feb 01, 2019 | 10.65 | 10.66 | 10.42 | 10.48 | 693,143 | -0.20(-1.89%) |
Jan 31, 2019 | 10.53 | 10.75 | 10.45 | 10.69 | 703,202 | +0.18(+1.74%) |
Jan 30, 2019 | 10.55 | 10.70 | 10.34 | 10.50 | 555,431 | +0.02(+0.18%) |
Jan 29, 2019 | 10.98 | 10.99 | 10.47 | 10.48 | 615,451 | -0.49(-4.46%) |
Jan 28, 2019 | 10.80 | 11.31 | 10.71 | 10.97 | 856,196 | +0.13(+1.24%) |
Jan 25, 2019 | 10.69 | 10.87 | 10.64 | 10.84 | 399,221 | +0.24(+2.26%) |
Jan 24, 2019 | 10.60 | 10.72 | 10.51 | 10.60 | 637,613 | +0.02(+0.18%) |
Jan 23, 2019 | 10.74 | 10.96 | 10.52 | 10.58 | 865,101 | -0.08(-0.72%) |
Jan 22, 2019 | 10.65 | 10.92 | 10.58 | 10.66 | 534,800 | -0.07(-0.63%) |
Jan 18, 2019 | 10.95 | 10.95 | 10.56 | 10.72 | 1,042,996 | -0.19(-1.76%) |
Jan 17, 2019 | 10.65 | 10.96 | 10.64 | 10.92 | 744,994 | +0.24(+2.25%) |
Jan 16, 2019 | 10.71 | 10.86 | 10.64 | 10.68 | 412,392 | +0.01(+0.09%) |
Jan 15, 2019 | 10.60 | 10.68 | 10.43 | 10.67 | 368,363 | +0.13(+1.28%) |
Jan 14, 2019 | 10.37 | 10.64 | 10.26 | 10.53 | 552,123 | +0.01(+0.09%) |
Jan 11, 2019 | 10.34 | 10.58 | 10.23 | 10.52 | 467,338 | +0.12(+1.20%) |
Jan 10, 2019 | 10.51 | 10.56 | 10.25 | 10.40 | 633,616 | -0.19(-1.81%) |
Jan 09, 2019 | 10.17 | 10.61 | 10.11 | 10.59 | 1,497,407 | +0.47(+4.65%) |
Jan 08, 2019 | 10.25 | 10.38 | 10.05 | 10.12 | 866,461 | -0.03(-0.28%) |
Jan 07, 2019 | 9.764 | 10.21 | 9.649 | 10.15 | 914,965 | +0.40(+4.14%) |
Jan 04, 2019 | 9.217 | 9.769 | 9.121 | 9.745 | 1,001,647 | +0.69(+7.64%) |
Jan 03, 2019 | 8.948 | 9.208 | 8.814 | 9.054 | 579,969 | +0.02(+0.21%) |
Jan 02, 2019 | 8.881 | 9.332 | 8.867 | 9.035 | 1,257,865 | +0.00(+0.00%) |
Dec 31, 2018 | 9.092 | 9.121 | 8.795 | 9.035 | 1,013,208 | +0.00(+0.00%) |
Dec 28, 2018 | 9.064 | 9.131 | 8.708 | 9.035 | 1,154,545 | +0.05(+0.53%) |
Dec 27, 2018 | 8.823 | 8.987 | 8.507 | 8.987 | 1,242,786 | -0.03(-0.32%) |
Dec 26, 2018 | 8.439 | 9.025 | 8.382 | 9.016 | 1,313,559 | +0.61(+7.31%) |
Dec 24, 2018 | 8.574 | 8.612 | 8.382 | 8.401 | 777,716 | -0.23(-2.67%) |
Dec 21, 2018 | 8.852 | 8.968 | 8.382 | 8.631 | 2,867,563 | -0.21(-2.39%) |
Dec 20, 2018 | 9.006 | 9.177 | 8.708 | 8.843 | 1,145,729 | -0.16(-1.81%) |
Dec 19, 2018 | 9.323 | 9.467 | 8.958 | 9.006 | 785,765 | -0.34(-3.60%) |
Dec 18, 2018 | 9.323 | 9.592 | 9.246 | 9.342 | 801,123 | +0.15(+1.67%) |
Dec 17, 2018 | 9.342 | 9.582 | 9.169 | 9.188 | 1,081,657 | -0.21(-2.25%) |
Dec 14, 2018 | 9.524 | 9.630 | 9.323 | 9.400 | 387,764 | -0.15(-1.61%) |
Dec 13, 2018 | 10.18 | 10.18 | 9.352 | 9.553 | 1,084,968 | -0.54(-5.33%) |
Dec 12, 2018 | 9.956 | 10.11 | 9.769 | 10.09 | 984,461 | +0.35(+3.55%) |
Dec 11, 2018 | 9.697 | 9.870 | 9.611 | 9.745 | 844,595 | +0.18(+1.91%) |
Dec 10, 2018 | 9.400 | 9.697 | 9.361 | 9.563 | 741,636 | +0.20(+2.15%) |
Dec 07, 2018 | 9.601 | 9.668 | 9.208 | 9.361 | 944,571 | -0.22(-2.30%) |
Dec 06, 2018 | 9.054 | 9.678 | 9.054 | 9.582 | 1,016,376 | +0.44(+4.83%) |
Dec 04, 2018 | 9.498 | 9.593 | 9.093 | 9.140 | 1,040,112 | -0.38(-3.96%) |
Dec 03, 2018 | 9.536 | 9.772 | 9.432 | 9.517 | 898,355 | +0.19(+2.02%) |
Nov 30, 2018 | 9.423 | 9.508 | 9.216 | 9.329 | 1,193,779 | -0.12(-1.30%) |
Nov 29, 2018 | 9.527 | 9.602 | 9.348 | 9.451 | 943,691 | -0.13(-1.38%) |
Nov 28, 2018 | 9.319 | 9.593 | 9.225 | 9.583 | 1,126,617 | +0.34(+3.67%) |
Nov 27, 2018 | 9.187 | 9.310 | 9.169 | 9.244 | 1,329,672 | -0.02(-0.20%) |
Nov 26, 2018 | 9.216 | 9.385 | 9.215 | 9.263 | 957,820 | +0.15(+1.65%) |
Nov 23, 2018 | 9.084 | 9.301 | 9.084 | 9.112 | 280,907 | -0.09(-1.02%) |
Nov 21, 2018 | 9.206 | 9.206 | 9.206 | 0 | +0.18(+1.98%) | |
Nov 20, 2018 | 9.169 | 9.437 | 9.004 | 9.027 | 1,042,525 | -0.32(-3.43%) |
Nov 19, 2018 | 9.753 | 9.875 | 9.301 | 9.348 | 1,003,420 | -0.41(-4.25%) |
Nov 16, 2018 | 9.668 | 9.904 | 9.668 | 9.762 | 1,238,244 | +0.04(+0.39%) |
Nov 15, 2018 | 9.781 | 9.922 | 9.668 | 9.725 | 996,451 | -0.14(-1.43%) |
Nov 14, 2018 | 10.04 | 10.15 | 9.791 | 9.866 | 798,493 | -0.06(-0.57%) |
Nov 13, 2018 | 10.36 | 10.54 | 9.894 | 9.922 | 862,075 | -0.39(-3.75%) |
Nov 12, 2018 | 10.37 | 10.49 | 10.12 | 10.31 | 1,738,853 | -0.12(-1.17%) |
Nov 09, 2018 | 9.904 | 10.50 | 9.852 | 10.43 | 2,561,175 | +0.56(+5.63%) |
Nov 08, 2018 | 10.37 | 11.11 | 9.847 | 9.875 | 3,604,673 | -1.66(-14.38%) |
Nov 07, 2018 | 11.52 | 11.72 | 11.17 | 11.53 | 1,634,728 | +0.20(+1.75%) |
Nov 06, 2018 | 11.10 | 11.34 | 11.00 | 11.34 | 662,094 | +0.23(+2.04%) |
Nov 05, 2018 | 11.27 | 11.38 | 10.70 | 11.11 | 894,887 | -0.17(-1.50%) |
Nov 02, 2018 | 11.18 | 11.28 | 11.00 | 11.28 | 972,724 | +0.14(+1.27%) |
Nov 01, 2018 | 10.48 | 11.17 | 10.45 | 11.14 | 1,734,087 | +0.77(+7.45%) |
Oct 31, 2018 | 10.57 | 10.70 | 10.35 | 10.37 | 2,109,588 | -0.04(-0.36%) |
Oct 30, 2018 | 10.03 | 10.49 | 10.03 | 10.40 | 883,587 | +0.37(+3.66%) |
Oct 29, 2018 | 10.24 | 10.56 | 9.871 | 10.04 | 781,697 | -0.18(-1.75%) |
Oct 26, 2018 | 10.19 | 10.45 | 9.856 | 10.21 | 1,107,819 | -0.09(-0.91%) |
Oct 25, 2018 | 10.49 | 10.63 | 10.22 | 10.31 | 1,564,117 | -0.09(-0.91%) |
Oct 24, 2018 | 11.20 | 11.26 | 10.37 | 10.40 | 1,343,871 | -0.79(-7.07%) |
Oct 23, 2018 | 11.54 | 11.54 | 11.03 | 11.19 | 1,114,422 | -0.60(-5.11%) |
Oct 22, 2018 | 12.20 | 12.25 | 11.69 | 11.80 | 799,962 | -0.34(-2.79%) |
Oct 19, 2018 | 12.11 | 12.37 | 11.87 | 12.14 | 944,814 | +0.08(+0.62%) |
Oct 18, 2018 | 12.11 | 12.20 | 11.81 | 12.06 | 892,936 | -0.07(-0.54%) |
Oct 17, 2018 | 11.36 | 12.22 | 11.26 | 12.13 | 1,608,481 | +0.74(+6.54%) |
Oct 16, 2018 | 10.87 | 11.43 | 10.81 | 11.38 | 1,611,280 | +0.51(+4.68%) |
Oct 15, 2018 | 10.83 | 11.02 | 10.65 | 10.87 | 1,094,194 | +0.06(+0.52%) |
Oct 12, 2018 | 10.86 | 11.09 | 10.48 | 10.82 | 1,325,477 | +0.14(+1.32%) |
Oct 11, 2018 | 10.86 | 11.13 | 10.65 | 10.68 | 1,167,072 | -0.26(-2.41%) |
Oct 10, 2018 | 11.62 | 11.67 | 10.93 | 10.94 | 1,132,729 | -0.69(-5.92%) |
Oct 09, 2018 | 11.67 | 11.88 | 11.62 | 11.63 | 634,262 | -0.10(-0.88%) |
Oct 08, 2018 | 11.75 | 11.87 | 11.63 | 11.73 | 971,603 | -0.08(-0.72%) |
Oct 05, 2018 | 11.78 | 11.91 | 11.66 | 11.82 | 1,098,798 | +0.05(+0.40%) |
Oct 04, 2018 | 11.94 | 11.99 | 11.73 | 11.77 | 739,079 | -0.13(-1.11%) |
Oct 03, 2018 | 11.76 | 12.00 | 11.74 | 11.90 | 506,421 | +0.19(+1.61%) |
Oct 02, 2018 | 11.86 | 12.01 | 11.69 | 11.71 | 731,381 | -0.21(-1.74%) |
Oct 01, 2018 | 11.83 | 12.26 | 11.83 | 11.92 | 1,070,527 | +0.19(+1.61%) |
Sep 28, 2018 | 11.73 | 11.83 | 11.54 | 11.73 | 964,871 | +0.00(+0.00%) |
Sep 27, 2018 | 11.92 | 11.97 | 11.73 | 11.73 | 610,951 | -0.14(-1.19%) |
Sep 26, 2018 | 12.16 | 12.23 | 11.87 | 11.87 | 953,605 | -0.21(-1.75%) |
Sep 25, 2018 | 12.49 | 12.51 | 12.04 | 12.09 | 736,963 | -0.31(-2.47%) |
Sep 24, 2018 | 12.67 | 12.72 | 12.34 | 12.39 | 673,236 | -0.33(-2.59%) |
Sep 21, 2018 | 13.00 | 13.10 | 12.63 | 12.72 | 1,129,574 | -0.28(-2.17%) |
Sep 20, 2018 | 13.10 | 13.24 | 12.91 | 13.00 | 674,249 | -0.14(-1.07%) |
Sep 19, 2018 | 13.10 | 13.26 | 12.91 | 13.15 | 1,156,546 | +0.00(+0.00%) |
Sep 18, 2018 | 13.00 | 13.19 | 12.72 | 13.15 | 730,599 | +0.14(+1.09%) |
Sep 17, 2018 | 13.10 | 13.24 | 12.86 | 13.00 | 969,461 | -0.05(-0.36%) |
Sep 14, 2018 | 12.96 | 13.15 | 12.77 | 13.05 | 522,974 | +0.09(+0.73%) |
Sep 13, 2018 | 13.05 | 13.19 | 12.91 | 12.96 | 981,976 | +0.00(+0.00%) |
Sep 12, 2018 | 12.86 | 13.10 | 12.63 | 12.96 | 585,982 | +0.14(+1.10%) |
Sep 11, 2018 | 12.91 | 12.96 | 12.63 | 12.82 | 612,204 | -0.09(-0.73%) |
Sep 10, 2018 | 12.86 | 12.96 | 12.67 | 12.91 | 615,693 | +0.09(+0.74%) |
Sep 07, 2018 | 12.77 | 12.91 | 12.67 | 12.82 | 568,819 | +0.00(+0.00%) |
Sep 06, 2018 | 12.96 | 13.10 | 12.72 | 12.82 | 600,009 | -0.14(-1.09%) |
Sep 05, 2018 | 12.86 | 13.05 | 12.60 | 12.96 | 855,725 | +0.17(+1.33%) |