Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8.304 | 8.304 | 6.953 | 6.953 | 35,695 | -1.17(-14.41%) |
Jul 30, 2019 | 8.103 | 8.124 | 8.064 | 8.124 | 2,105 | +0.04(+0.50%) |
Jul 29, 2019 | 7.952 | 8.284 | 7.818 | 8.083 | 12,085 | +0.33(+4.26%) |
Jul 26, 2019 | 7.602 | 7.753 | 7.602 | 7.753 | 1,588 | +0.13(+1.76%) |
Jul 25, 2019 | 7.564 | 7.682 | 7.557 | 7.619 | 1,756 | +0.06(+0.73%) |
Jul 24, 2019 | 7.550 | 7.592 | 7.550 | 7.564 | 8,578 | +0.01(+0.12%) |
Jul 23, 2019 | 7.709 | 7.750 | 7.550 | 7.555 | 27,552 | -0.22(-2.79%) |
Jul 22, 2019 | 7.869 | 7.950 | 7.772 | 7.772 | 7,061 | +0.00(+0.00%) |
Jul 19, 2019 | 7.848 | 7.896 | 7.772 | 7.772 | 18,046 | -0.12(-1.58%) |
Jul 18, 2019 | 8.056 | 8.250 | 7.896 | 7.896 | 15,590 | -0.13(-1.57%) |
Jul 17, 2019 | 8.049 | 8.049 | 8.000 | 8.022 | 2,624 | +0.19(+2.49%) |
Jul 16, 2019 | 7.971 | 8.146 | 7.827 | 7.827 | 6,251 | -0.10(-1.31%) |
Jul 15, 2019 | 7.938 | 8.430 | 7.841 | 7.931 | 41,490 | +0.10(+1.33%) |
Jul 12, 2019 | 7.814 | 7.955 | 7.814 | 7.827 | 4,475 | +0.06(+0.80%) |
Jul 11, 2019 | 7.917 | 8.049 | 7.765 | 7.765 | 21,475 | -0.07(-0.90%) |
Jul 10, 2019 | 7.889 | 7.924 | 7.806 | 7.836 | 9,371 | +0.06(+0.73%) |
Jul 09, 2019 | 7.772 | 7.845 | 7.722 | 7.779 | 4,611 | -0.01(-0.17%) |
Jul 08, 2019 | 7.731 | 7.806 | 7.730 | 7.792 | 1,673 | +0.09(+1.16%) |
Jul 05, 2019 | 7.827 | 7.902 | 7.674 | 7.702 | 11,838 | -0.13(-1.64%) |
Jul 03, 2019 | 7.876 | 7.971 | 7.772 | 7.831 | 6,641 | -0.14(-1.70%) |
Jul 02, 2019 | 8.028 | 8.147 | 7.936 | 7.966 | 4,494 | +0.03(+0.35%) |
Jul 01, 2019 | 8.097 | 8.139 | 7.938 | 7.938 | 4,804 | -0.02(-0.26%) |
Jun 28, 2019 | 7.862 | 8.000 | 7.862 | 7.959 | 12,127 | +0.19(+2.39%) |
Jun 27, 2019 | 7.855 | 7.855 | 7.713 | 7.773 | 6,454 | -0.08(-1.05%) |
Jun 26, 2019 | 7.900 | 7.976 | 7.855 | 7.855 | 2,962 | -0.12(-1.47%) |
Jun 25, 2019 | 8.051 | 8.098 | 7.772 | 7.972 | 26,537 | -0.15(-1.79%) |
Jun 24, 2019 | 8.112 | 8.243 | 8.112 | 8.118 | 1,815 | -0.19(-2.32%) |
Jun 21, 2019 | 8.367 | 8.367 | 8.113 | 8.311 | 2,620 | -0.08(-0.99%) |
Jun 20, 2019 | 8.328 | 8.394 | 8.328 | 8.394 | 2,166 | +0.05(+0.57%) |
Jun 19, 2019 | 8.395 | 8.462 | 8.254 | 8.346 | 3,032 | +0.06(+0.69%) |
Jun 18, 2019 | 8.515 | 8.518 | 8.289 | 8.289 | 3,984 | -0.32(-3.77%) |
Jun 17, 2019 | 8.553 | 8.669 | 8.553 | 8.613 | 1,621 | +0.14(+1.61%) |
Jun 14, 2019 | 8.390 | 8.504 | 8.319 | 8.477 | 2,765 | +0.15(+1.83%) |
Jun 13, 2019 | 8.491 | 8.704 | 8.257 | 8.325 | 4,124 | -0.28(-3.20%) |
Jun 12, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 984 | +0.21(+2.51%) |
Jun 11, 2019 | 8.360 | 8.390 | 8.343 | 8.390 | 838 | +0.17(+2.08%) |
Jun 10, 2019 | 8.450 | 8.450 | 8.216 | 8.219 | 1,796 | -0.11(-1.36%) |
Jun 07, 2019 | 8.669 | 8.669 | 8.333 | 8.333 | 3,056 | -0.32(-3.65%) |
Jun 06, 2019 | 8.683 | 8.765 | 8.532 | 8.649 | 3,966 | -0.13(-1.49%) |
Jun 05, 2019 | 8.140 | 8.779 | 8.140 | 8.779 | 18,515 | +0.59(+7.19%) |
Jun 04, 2019 | 7.714 | 8.190 | 7.714 | 8.190 | 6,380 | +0.41(+5.32%) |
Jun 03, 2019 | 7.872 | 7.941 | 7.749 | 7.776 | 9,051 | +0.01(+0.09%) |
May 31, 2019 | 7.763 | 7.827 | 7.756 | 7.769 | 3,056 | -0.06(-0.79%) |
May 30, 2019 | 8.037 | 8.037 | 7.831 | 7.831 | 2,480 | -0.13(-1.69%) |
May 29, 2019 | 8.272 | 8.272 | 7.904 | 7.966 | 6,907 | -0.37(-4.41%) |
May 28, 2019 | 8.736 | 8.736 | 8.333 | 8.333 | 5,718 | -0.45(-5.12%) |
May 24, 2019 | 8.783 | 8.783 | 8.783 | 449 | +0.00(+0.00%) | |
May 23, 2019 | 8.783 | 8.833 | 8.783 | 8.783 | 1,687 | -0.02(-0.23%) |
May 22, 2019 | 8.885 | 8.885 | 8.803 | 8.803 | 3,852 | +0.03(+0.33%) |
May 21, 2019 | 8.618 | 8.862 | 8.599 | 8.774 | 3,586 | -0.11(-1.19%) |
May 20, 2019 | 8.879 | 8.879 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.862 | 8.879 | 8.756 | 8.879 | 3,672 | +0.17(+1.90%) |
May 16, 2019 | 8.810 | 8.810 | 8.687 | 8.713 | 2,148 | -0.16(-1.75%) |
May 15, 2019 | 8.619 | 8.869 | 8.619 | 8.869 | 3,187 | +0.09(+0.98%) |
May 14, 2019 | 8.104 | 8.783 | 8.104 | 8.783 | 1,191 | +0.35(+4.10%) |
May 13, 2019 | 8.606 | 8.606 | 8.381 | 8.437 | 8,378 | -0.19(-2.19%) |
May 10, 2019 | 8.755 | 8.755 | 8.600 | 8.626 | 5,140 | -0.18(-2.04%) |
May 09, 2019 | 9.062 | 9.334 | 8.763 | 8.806 | 7,664 | -0.39(-4.19%) |
May 08, 2019 | 9.123 | 9.293 | 9.105 | 9.191 | 5,660 | +0.43(+4.90%) |
May 07, 2019 | 9.743 | 9.743 | 8.552 | 8.762 | 24,435 | -0.84(-8.72%) |
May 06, 2019 | 9.668 | 9.777 | 9.600 | 9.600 | 5,133 | +0.00(+0.05%) |
May 03, 2019 | 10.06 | 10.06 | 9.595 | 9.595 | 7,784 | -0.31(-3.16%) |
May 02, 2019 | 9.974 | 10.05 | 9.864 | 9.908 | 5,471 | -0.09(-0.93%) |
May 01, 2019 | 10.09 | 10.09 | 9.872 | 10.00 | 11,574 | +0.05(+0.54%) |
Apr 30, 2019 | 10.21 | 10.21 | 9.879 | 9.947 | 11,583 | -0.16(-1.62%) |
Apr 29, 2019 | 10.08 | 10.21 | 10.08 | 10.11 | 4,545 | +0.09(+0.85%) |
Apr 26, 2019 | 9.991 | 10.06 | 9.935 | 10.02 | 17,479 | +0.09(+0.89%) |
Apr 25, 2019 | 10.04 | 10.04 | 9.782 | 9.937 | 16,312 | -0.12(-1.21%) |
Apr 24, 2019 | 9.721 | 10.09 | 9.721 | 10.06 | 19,729 | +0.73(+7.81%) |
Apr 23, 2019 | 9.357 | 9.367 | 9.296 | 9.330 | 4,485 | -0.12(-1.29%) |
Apr 22, 2019 | 9.451 | 9.633 | 9.424 | 9.451 | 14,278 | +0.21(+2.26%) |
Apr 18, 2019 | 8.816 | 9.296 | 8.816 | 9.242 | 20,294 | +0.37(+4.16%) |
Apr 17, 2019 | 8.824 | 8.945 | 8.824 | 8.873 | 4,476 | +0.00(+0.01%) |
Apr 16, 2019 | 8.762 | 8.961 | 8.762 | 8.872 | 8,902 | +0.12(+1.41%) |
Apr 15, 2019 | 8.756 | 8.756 | 8.716 | 8.749 | 3,208 | +0.03(+0.39%) |
Apr 12, 2019 | 8.648 | 8.715 | 8.606 | 8.715 | 4,147 | +0.02(+0.23%) |
Apr 11, 2019 | 8.735 | 8.735 | 8.696 | 8.696 | 3,070 | +0.03(+0.31%) |
Apr 10, 2019 | 8.708 | 8.776 | 8.669 | 8.669 | 4,461 | +0.05(+0.54%) |
Apr 09, 2019 | 8.303 | 8.634 | 8.303 | 8.622 | 14,325 | +0.41(+4.94%) |
Apr 08, 2019 | 8.202 | 8.270 | 8.202 | 8.216 | 4,993 | +0.05(+0.58%) |
Apr 05, 2019 | 8.189 | 8.216 | 8.162 | 8.168 | 2,073 | +0.01(+0.08%) |
Apr 04, 2019 | 8.270 | 8.607 | 8.162 | 8.162 | 38,509 | -0.34(-3.97%) |
Apr 03, 2019 | 8.567 | 8.573 | 8.481 | 8.499 | 6,634 | +0.07(+0.80%) |
Apr 02, 2019 | 8.540 | 8.540 | 8.432 | 8.432 | 2,858 | -0.12(-1.42%) |
Apr 01, 2019 | 8.607 | 8.627 | 8.530 | 8.553 | 9,455 | +0.11(+1.36%) |
Mar 29, 2019 | 8.432 | 8.452 | 8.432 | 8.438 | 6,221 | -0.04(-0.48%) |
Mar 28, 2019 | 8.762 | 8.762 | 8.462 | 8.479 | 4,137 | +0.05(+0.62%) |
Mar 27, 2019 | 8.646 | 8.646 | 8.407 | 8.427 | 9,344 | -0.09(-1.02%) |
Mar 26, 2019 | 8.087 | 8.513 | 8.087 | 8.513 | 2,572 | +0.02(+0.22%) |
Mar 25, 2019 | 8.546 | 8.546 | 8.447 | 8.494 | 10,955 | -0.06(-0.69%) |
Mar 22, 2019 | 8.533 | 8.553 | 8.493 | 8.553 | 6,014 | -0.01(-0.07%) |
Mar 21, 2019 | 8.280 | 8.559 | 8.280 | 8.559 | 5,027 | +0.23(+2.79%) |
Mar 20, 2019 | 8.314 | 8.347 | 8.270 | 8.327 | 9,822 | +0.06(+0.72%) |
Mar 19, 2019 | 7.775 | 8.274 | 7.775 | 8.267 | 15,169 | +0.62(+8.09%) |
Mar 18, 2019 | 7.602 | 7.648 | 7.602 | 7.648 | 1,207 | +0.02(+0.24%) |
Mar 15, 2019 | 7.620 | 7.648 | 7.602 | 7.630 | 7,217 | +0.03(+0.37%) |
Mar 14, 2019 | 7.781 | 7.781 | 7.602 | 7.602 | 7,932 | -0.18(-2.34%) |
Mar 13, 2019 | 7.830 | 7.830 | 7.784 | 7.784 | 1,329 | -0.06(-0.81%) |
Mar 12, 2019 | 7.981 | 7.981 | 7.715 | 7.848 | 4,898 | +0.20(+2.61%) |
Mar 11, 2019 | 7.615 | 7.661 | 7.615 | 7.648 | 5,331 | +0.03(+0.41%) |
Mar 08, 2019 | 7.662 | 7.682 | 7.617 | 7.617 | 4,059 | -0.03(-0.41%) |
Mar 07, 2019 | 7.715 | 7.715 | 7.648 | 7.648 | 475 | +0.00(+0.00%) |
Mar 06, 2019 | 7.682 | 7.714 | 7.648 | 7.648 | 5,397 | -0.06(-0.78%) |
Mar 05, 2019 | 7.746 | 7.746 | 7.708 | 7.708 | 1,708 | -0.04(-0.50%) |
Mar 04, 2019 | 7.688 | 7.747 | 7.688 | 7.747 | 2,008 | -0.01(-0.19%) |
Mar 01, 2019 | 7.762 | 7.762 | 7.762 | 7.762 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.809 | 7.809 | 7.762 | 7.762 | 535 | -0.07(-0.85%) |
Feb 27, 2019 | 7.652 | 7.868 | 7.622 | 7.828 | 3,115 | -0.11(-1.40%) |
Feb 26, 2019 | 7.959 | 7.959 | 7.929 | 7.939 | 3,161 | -0.01(-0.08%) |
Feb 25, 2019 | 7.926 | 7.981 | 7.829 | 7.946 | 5,639 | -0.01(-0.08%) |
Feb 22, 2019 | 7.814 | 7.953 | 7.814 | 7.953 | 7,127 | +0.07(+0.92%) |
Feb 21, 2019 | 7.839 | 7.889 | 7.787 | 7.880 | 3,202 | +0.17(+2.21%) |
Feb 20, 2019 | 7.643 | 7.710 | 7.643 | 7.710 | 1,266 | +0.06(+0.79%) |
Feb 19, 2019 | 7.656 | 7.709 | 7.649 | 7.649 | 2,530 | +0.02(+0.26%) |
Feb 15, 2019 | 7.702 | 7.702 | 7.610 | 7.630 | 5,610 | -0.06(-0.72%) |
Feb 14, 2019 | 7.904 | 7.959 | 7.685 | 7.685 | 4,032 | -0.28(-3.52%) |
Feb 13, 2019 | 8.054 | 8.054 | 7.963 | 7.965 | 1,451 | -0.14(-1.72%) |
Feb 12, 2019 | 8.104 | 8.104 | 8.104 | 8.104 | 500 | +0.01(+0.16%) |
Feb 11, 2019 | 7.857 | 8.091 | 7.550 | 8.091 | 10,631 | -0.05(-0.65%) |
Feb 08, 2019 | 8.164 | 8.177 | 8.111 | 8.144 | 3,487 | -0.03(-0.40%) |
Feb 07, 2019 | 8.263 | 8.263 | 8.177 | 8.177 | 4,004 | -0.16(-1.90%) |
Feb 06, 2019 | 8.526 | 8.526 | 8.078 | 8.335 | 22,877 | -0.16(-1.86%) |
Feb 05, 2019 | 8.493 | 8.493 | 8.493 | 8.493 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.639 | 8.639 | 8.493 | 8.493 | 4,472 | -0.05(-0.62%) |
Feb 01, 2019 | 8.708 | 8.731 | 8.546 | 8.546 | 7,278 | -0.11(-1.30%) |
Jan 31, 2019 | 8.737 | 8.737 | 8.658 | 8.658 | 1,821 | -0.04(-0.48%) |
Jan 30, 2019 | 8.718 | 8.737 | 8.700 | 8.700 | 3,052 | +0.02(+0.25%) |
Jan 29, 2019 | 8.692 | 8.692 | 8.574 | 8.679 | 4,175 | +0.25(+2.95%) |
Jan 28, 2019 | 8.429 | 8.510 | 8.429 | 8.430 | 2,628 | -0.16(-1.90%) |
Jan 25, 2019 | 8.528 | 8.593 | 8.442 | 8.593 | 4,573 | +0.10(+1.14%) |
Jan 24, 2019 | 8.496 | 8.496 | 8.496 | 8.496 | 1,364 | -0.09(-1.02%) |
Jan 23, 2019 | 8.567 | 8.584 | 8.521 | 8.584 | 2,958 | +0.03(+0.35%) |
Jan 22, 2019 | 8.462 | 8.600 | 8.390 | 8.554 | 5,023 | +0.06(+0.70%) |
Jan 18, 2019 | 8.495 | 8.495 | 8.423 | 8.495 | 7,012 | -0.05(-0.54%) |
Jan 17, 2019 | 8.469 | 8.541 | 8.469 | 8.541 | 689 | +0.03(+0.39%) |
Jan 16, 2019 | 8.659 | 8.662 | 8.508 | 8.508 | 2,728 | +0.07(+0.78%) |
Jan 15, 2019 | 8.495 | 8.593 | 8.436 | 8.442 | 6,257 | +0.14(+1.74%) |
Jan 14, 2019 | 8.173 | 8.378 | 8.173 | 8.298 | 12,860 | +0.18(+2.26%) |
Jan 11, 2019 | 8.081 | 8.114 | 8.078 | 8.114 | 2,134 | -0.56(-6.44%) |
Jan 10, 2019 | 8.069 | 8.673 | 8.069 | 8.673 | 1,570 | +0.62(+7.66%) |
Jan 09, 2019 | 7.996 | 8.055 | 7.996 | 8.055 | 5,414 | +0.07(+0.82%) |
Jan 08, 2019 | 8.278 | 8.278 | 7.885 | 7.990 | 4,684 | -0.35(-4.25%) |
Jan 07, 2019 | 8.390 | 8.390 | 8.344 | 8.344 | 826 | +0.11(+1.35%) |
Jan 04, 2019 | 7.852 | 8.272 | 7.852 | 8.232 | 3,963 | +0.41(+5.20%) |
Jan 03, 2019 | 7.767 | 7.826 | 7.767 | 7.826 | 1,082 | +0.03(+0.45%) |
Jan 02, 2019 | 7.111 | 8.134 | 6.219 | 7.791 | 41,547 | +0.67(+9.47%) |
Dec 31, 2018 | 7.308 | 7.347 | 6.966 | 7.117 | 80,643 | -0.20(-2.78%) |
Dec 28, 2018 | 7.353 | 7.386 | 7.321 | 7.321 | 8,841 | -0.04(-0.50%) |
Dec 27, 2018 | 7.349 | 7.479 | 7.325 | 7.357 | 8,714 | +0.02(+0.34%) |
Dec 26, 2018 | 7.244 | 7.347 | 7.242 | 7.333 | 6,424 | +0.12(+1.60%) |
Dec 24, 2018 | 7.224 | 7.256 | 7.217 | 7.217 | 12,765 | -0.04(-0.54%) |
Dec 21, 2018 | 7.263 | 7.263 | 7.184 | 7.256 | 4,460 | -0.05(-0.62%) |
Dec 20, 2018 | 8.147 | 8.147 | 7.295 | 7.302 | 21,412 | -0.94(-11.37%) |
Dec 19, 2018 | 8.452 | 8.452 | 8.238 | 8.238 | 9,123 | -0.21(-2.54%) |
Dec 18, 2018 | 8.452 | 8.478 | 8.402 | 8.452 | 9,614 | -0.06(-0.70%) |
Dec 17, 2018 | 8.478 | 8.595 | 8.478 | 8.512 | 64,512 | +0.03(+0.32%) |
Dec 14, 2018 | 8.485 | 8.530 | 8.478 | 8.485 | 3,076 | -0.04(-0.50%) |
Dec 13, 2018 | 8.550 | 8.653 | 8.487 | 8.527 | 2,693 | +0.05(+0.58%) |
Dec 12, 2018 | 8.478 | 8.498 | 8.478 | 8.478 | 1,734 | -0.05(-0.54%) |
Dec 11, 2018 | 8.525 | 8.525 | 8.525 | 8.525 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.589 | 8.595 | 8.478 | 8.478 | 6,959 | -0.06(-0.69%) |
Dec 07, 2018 | 8.537 | 8.595 | 8.537 | 8.537 | 6,152 | +0.00(+0.00%) |
Dec 06, 2018 | 8.582 | 8.582 | 8.537 | 8.537 | 6,498 | -0.05(-0.53%) |
Dec 04, 2018 | 8.589 | 8.589 | 8.543 | 8.582 | 2,153 | -0.01(-0.08%) |
Dec 03, 2018 | 8.595 | 8.665 | 8.589 | 8.589 | 5,655 | +0.02(+0.27%) |
Nov 30, 2018 | 8.566 | 8.566 | 8.566 | 8.566 | 307 | -0.00(-0.00%) |
Nov 29, 2018 | 8.582 | 8.582 | 8.566 | 8.566 | 5,853 | +0.01(+0.10%) |
Nov 28, 2018 | 8.538 | 8.569 | 8.538 | 8.558 | 1,861 | +0.02(+0.24%) |
Nov 27, 2018 | 8.538 | 8.596 | 8.538 | 8.538 | 9,055 | -0.01(-0.10%) |
Nov 26, 2018 | 8.578 | 8.587 | 8.546 | 8.546 | 2,263 | -0.08(-0.95%) |
Nov 23, 2018 | 8.628 | 8.628 | 8.628 | 8.628 | 464 | +0.00(+0.00%) |
Nov 21, 2018 | 8.628 | 8.628 | 8.628 | 0 | +0.09(+1.02%) | |
Nov 20, 2018 | 8.538 | 8.598 | 8.538 | 8.541 | 10,960 | -0.01(-0.11%) |
Nov 19, 2018 | 8.583 | 8.602 | 8.550 | 8.550 | 4,577 | -0.05(-0.60%) |
Nov 16, 2018 | 8.538 | 8.602 | 8.538 | 8.602 | 1,394 | +0.00(+0.05%) |
Nov 15, 2018 | 8.647 | 8.647 | 8.557 | 8.598 | 4,834 | -0.05(-0.57%) |
Nov 14, 2018 | 8.576 | 8.647 | 8.563 | 8.647 | 5,496 | +0.07(+0.83%) |
Nov 13, 2018 | 8.544 | 8.604 | 8.544 | 8.576 | 3,857 | -0.03(-0.35%) |
Nov 12, 2018 | 8.589 | 8.609 | 8.525 | 8.606 | 33,884 | +0.06(+0.73%) |
Nov 09, 2018 | 8.573 | 8.573 | 8.544 | 8.544 | 619 | +0.00(+0.00%) |
Nov 08, 2018 | 8.641 | 8.641 | 8.544 | 8.544 | 5,327 | -0.10(-1.19%) |
Nov 07, 2018 | 8.641 | 8.647 | 8.635 | 8.647 | 3,063 | +0.10(+1.21%) |
Nov 06, 2018 | 8.642 | 8.642 | 8.544 | 8.544 | 6,385 | -0.07(-0.82%) |
Nov 05, 2018 | 8.602 | 8.660 | 8.602 | 8.615 | 3,296 | +0.07(+0.83%) |
Nov 02, 2018 | 8.647 | 8.712 | 8.544 | 8.544 | 10,072 | -0.12(-1.34%) |
Nov 01, 2018 | 8.538 | 8.660 | 8.538 | 8.660 | 7,259 | +0.12(+1.44%) |
Oct 31, 2018 | 8.609 | 8.647 | 8.502 | 8.538 | 18,637 | -0.09(-1.05%) |
Oct 30, 2018 | 8.621 | 8.683 | 8.609 | 8.628 | 11,949 | +0.02(+0.19%) |
Oct 29, 2018 | 8.676 | 8.676 | 8.612 | 8.612 | 5,099 | -0.01(-0.07%) |
Oct 26, 2018 | 8.612 | 8.644 | 8.612 | 8.618 | 7,496 | +0.01(+0.07%) |
Oct 25, 2018 | 8.650 | 8.669 | 8.612 | 8.612 | 5,716 | +0.00(+0.00%) |
Oct 24, 2018 | 8.708 | 8.708 | 8.612 | 8.612 | 16,148 | -0.10(-1.11%) |
Oct 23, 2018 | 8.766 | 8.798 | 8.612 | 8.708 | 18,718 | -0.24(-2.68%) |
Oct 22, 2018 | 8.887 | 8.977 | 8.887 | 8.948 | 4,243 | +0.07(+0.83%) |
Oct 19, 2018 | 8.695 | 8.938 | 8.695 | 8.874 | 5,934 | +0.22(+2.51%) |
Oct 18, 2018 | 9.015 | 9.015 | 8.599 | 8.657 | 17,681 | -0.36(-3.98%) |
Oct 17, 2018 | 9.046 | 9.092 | 9.015 | 9.015 | 5,464 | -0.01(-0.14%) |
Oct 16, 2018 | 9.028 | 9.060 | 9.028 | 9.028 | 1,357 | +0.03(+0.33%) |
Oct 15, 2018 | 8.998 | 8.998 | 8.998 | 8.998 | 1,385 | -0.05(-0.54%) |
Oct 12, 2018 | 9.073 | 9.073 | 9.015 | 9.047 | 2,655 | +0.07(+0.79%) |
Oct 11, 2018 | 9.143 | 9.143 | 8.976 | 8.976 | 6,192 | -0.18(-1.97%) |
Oct 10, 2018 | 9.156 | 9.156 | 9.150 | 9.156 | 837 | +0.00(+0.00%) |
Oct 09, 2018 | 9.153 | 9.156 | 9.153 | 9.156 | 1,029 | -0.08(-0.84%) |
Oct 08, 2018 | 9.156 | 9.251 | 9.156 | 9.233 | 5,755 | +0.01(+0.07%) |
Oct 05, 2018 | 9.233 | 9.259 | 9.150 | 9.227 | 4,997 | +0.06(+0.63%) |
Oct 04, 2018 | 9.230 | 9.230 | 9.169 | 9.169 | 423 | +0.03(+0.28%) |
Oct 03, 2018 | 9.143 | 9.220 | 9.143 | 9.143 | 3,623 | -0.02(-0.23%) |
Oct 02, 2018 | 9.143 | 9.164 | 9.143 | 9.164 | 1,892 | -0.01(-0.09%) |
Oct 01, 2018 | 9.124 | 9.173 | 9.124 | 9.173 | 5,372 | +0.01(+0.11%) |
Sep 28, 2018 | 9.163 | 9.163 | 9.163 | 9.163 | 468 | +0.04(+0.39%) |
Sep 27, 2018 | 9.127 | 9.127 | 9.127 | 9.127 | 793 | -0.03(-0.31%) |
Sep 26, 2018 | 9.133 | 9.161 | 9.133 | 9.156 | 1,744 | +0.02(+0.25%) |
Sep 25, 2018 | 9.133 | 9.165 | 9.133 | 9.133 | 4,214 | +0.00(+0.00%) |
Sep 24, 2018 | 9.133 | 9.171 | 9.133 | 9.133 | 4,459 | +0.00(+0.00%) |
Sep 21, 2018 | 9.196 | 9.196 | 9.133 | 9.133 | 1,099 | -0.06(-0.66%) |
Sep 20, 2018 | 9.260 | 9.260 | 9.069 | 9.193 | 10,728 | +0.12(+1.37%) |
Sep 19, 2018 | 9.129 | 9.129 | 9.069 | 9.069 | 623 | +0.00(+0.00%) |
Sep 18, 2018 | 9.069 | 9.101 | 9.069 | 9.069 | 927 | -0.03(-0.35%) |
Sep 17, 2018 | 9.069 | 9.101 | 9.069 | 9.101 | 1,404 | +0.03(+0.35%) |
Sep 14, 2018 | 9.069 | 9.101 | 9.069 | 9.069 | 3,928 | -0.04(-0.49%) |
Sep 13, 2018 | 9.101 | 9.113 | 9.101 | 9.113 | 3,483 | +0.00(+0.03%) |
Sep 12, 2018 | 9.113 | 9.130 | 9.101 | 9.111 | 1,772 | -0.04(-0.39%) |
Sep 11, 2018 | 9.101 | 9.146 | 9.101 | 9.146 | 3,414 | +0.01(+0.15%) |
Sep 10, 2018 | 9.228 | 9.228 | 9.133 | 9.133 | 714 | +0.06(+0.70%) |
Sep 07, 2018 | 9.107 | 9.107 | 9.069 | 9.069 | 1,885 | -0.03(-0.35%) |
Sep 06, 2018 | 9.101 | 9.175 | 9.069 | 9.101 | 4,229 | +0.03(+0.35%) |
Sep 05, 2018 | 9.101 | 9.101 | 9.069 | 9.069 | 3,483 | -0.03(-0.35%) |
Sep 04, 2018 | 9.133 | 9.133 | 9.069 | 9.101 | 7,182 | -0.10(-1.04%) |
Aug 31, 2018 | 9.196 | 9.196 | 9.196 | 0 | -0.10(-1.12%) | |
Aug 30, 2018 | 9.320 | 9.320 | 9.301 | 9.301 | 1,076 | +0.06(+0.68%) |
Aug 29, 2018 | 9.111 | 9.333 | 9.111 | 9.238 | 15,055 | +0.07(+0.74%) |
Aug 28, 2018 | 9.269 | 9.269 | 9.170 | 9.170 | 1,588 | -0.10(-1.07%) |
Aug 27, 2018 | 9.111 | 9.269 | 9.111 | 9.269 | 9,587 | +0.05(+0.58%) |
Aug 24, 2018 | 9.200 | 9.216 | 9.169 | 9.216 | 2,528 | +0.02(+0.26%) |
Aug 23, 2018 | 9.238 | 9.301 | 9.192 | 9.192 | 4,259 | -0.08(-0.84%) |
Aug 22, 2018 | 9.257 | 9.269 | 9.143 | 9.269 | 5,771 | -0.03(-0.34%) |
Aug 21, 2018 | 9.111 | 9.301 | 9.111 | 9.301 | 8,898 | +0.20(+2.23%) |
Aug 20, 2018 | 9.174 | 9.174 | 9.098 | 9.098 | 3,153 | +0.01(+0.07%) |
Aug 17, 2018 | 9.048 | 9.092 | 9.048 | 9.092 | 1,264 | +0.11(+1.20%) |
Aug 16, 2018 | 8.985 | 9.068 | 8.985 | 8.985 | 4,373 | +0.00(+0.00%) |
Aug 15, 2018 | 9.130 | 9.130 | 8.953 | 8.985 | 1,768 | -0.16(-1.73%) |
Aug 14, 2018 | 9.111 | 9.143 | 9.111 | 9.143 | 3,508 | +0.13(+1.47%) |
Aug 13, 2018 | 9.080 | 9.083 | 8.953 | 9.010 | 5,526 | -0.07(-0.77%) |
Aug 10, 2018 | 9.143 | 9.143 | 9.048 | 9.080 | 6,479 | +0.08(+0.86%) |
Aug 09, 2018 | 8.956 | 9.002 | 8.953 | 9.002 | 8,167 | -0.01(-0.16%) |
Aug 08, 2018 | 9.048 | 9.048 | 8.953 | 9.016 | 22,796 | +0.03(+0.35%) |
Aug 07, 2018 | 9.016 | 9.048 | 8.956 | 8.985 | 10,202 | -0.06(-0.70%) |
Aug 06, 2018 | 9.080 | 9.155 | 9.019 | 9.048 | 3,514 | -0.03(-0.35%) |
Aug 03, 2018 | 9.080 | 9.080 | 9.080 | 9.080 | 632 | -0.09(-1.03%) |
Aug 02, 2018 | 8.997 | 9.174 | 8.953 | 9.174 | 10,164 | +0.13(+1.40%) |