Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.710 | 8.880 | 8.490 | 8.570 | 10,567,416 | -0.12(-1.38%) |
Jan 30, 2019 | 8.530 | 8.730 | 8.430 | 8.690 | 9,119,820 | +0.25(+2.96%) |
Jan 29, 2019 | 8.610 | 8.740 | 8.430 | 8.440 | 9,259,528 | -0.04(-0.47%) |
Jan 28, 2019 | 8.660 | 8.690 | 8.330 | 8.480 | 9,847,121 | -0.46(-5.15%) |
Jan 25, 2019 | 8.750 | 9.065 | 8.750 | 8.940 | 13,616,700 | +0.26(+3.00%) |
Jan 24, 2019 | 8.120 | 8.710 | 8.100 | 8.680 | 14,538,671 | +0.49(+5.98%) |
Jan 23, 2019 | 8.310 | 8.380 | 8.050 | 8.190 | 9,921,795 | -0.04(-0.49%) |
Jan 22, 2019 | 8.650 | 8.710 | 8.200 | 8.230 | 12,962,977 | -0.61(-6.90%) |
Jan 18, 2019 | 8.760 | 8.900 | 8.600 | 8.840 | 19,042,700 | +0.25(+2.91%) |
Jan 17, 2019 | 8.340 | 8.650 | 8.290 | 8.590 | 10,694,694 | +0.14(+1.66%) |
Jan 16, 2019 | 8.430 | 8.570 | 8.370 | 8.450 | 10,926,378 | -0.03(-0.35%) |
Jan 15, 2019 | 8.510 | 8.670 | 8.410 | 8.480 | 12,272,445 | +0.06(+0.71%) |
Jan 14, 2019 | 8.070 | 8.570 | 8.070 | 8.420 | 14,709,937 | +0.17(+2.06%) |
Jan 11, 2019 | 8.410 | 8.455 | 8.200 | 8.250 | 16,807,500 | -0.32(-3.73%) |
Jan 10, 2019 | 8.420 | 8.600 | 8.160 | 8.570 | 15,527,632 | +0.03(+0.35%) |
Jan 09, 2019 | 8.620 | 8.710 | 8.440 | 8.540 | 20,622,364 | +0.12(+1.43%) |
Jan 08, 2019 | 8.500 | 8.600 | 8.130 | 8.420 | 22,545,780 | +0.14(+1.69%) |
Jan 07, 2019 | 7.720 | 8.390 | 7.710 | 8.280 | 23,925,052 | +0.66(+8.66%) |
Jan 04, 2019 | 7.550 | 7.760 | 7.420 | 7.620 | 19,197,800 | +0.38(+5.25%) |
Jan 03, 2019 | 7.080 | 7.440 | 7.000 | 7.240 | 17,893,378 | +0.10(+1.40%) |
Jan 02, 2019 | 6.830 | 7.220 | 6.540 | 7.140 | 16,543,773 | +0.20(+2.88%) |
Dec 31, 2018 | 7.090 | 7.265 | 6.825 | 6.940 | 16,116,900 | -0.07(-1.00%) |
Dec 28, 2018 | 6.990 | 7.210 | 6.880 | 7.010 | 22,765,400 | +0.30(+4.47%) |
Dec 27, 2018 | 6.780 | 6.780 | 6.390 | 6.710 | 17,117,032 | -0.27(-3.87%) |
Dec 26, 2018 | 6.470 | 7.000 | 6.190 | 6.980 | 19,411,316 | +0.64(+10.09%) |
Dec 24, 2018 | 6.380 | 6.580 | 6.330 | 6.340 | 9,062,700 | -0.15(-2.31%) |
Dec 21, 2018 | 6.600 | 6.890 | 6.440 | 6.490 | 32,446,400 | -0.15(-2.26%) |
Dec 20, 2018 | 6.840 | 6.970 | 6.510 | 6.640 | 27,915,606 | -0.32(-4.60%) |
Dec 19, 2018 | 7.210 | 7.470 | 6.910 | 6.960 | 20,736,356 | -0.19(-2.66%) |
Dec 18, 2018 | 7.300 | 7.340 | 7.010 | 7.150 | 21,251,358 | -0.16(-2.19%) |
Dec 17, 2018 | 7.590 | 7.676 | 7.240 | 7.310 | 22,036,376 | -0.25(-3.31%) |
Dec 14, 2018 | 7.970 | 8.040 | 7.510 | 7.560 | 24,193,700 | -0.52(-6.44%) |
Dec 13, 2018 | 8.180 | 8.250 | 7.900 | 8.080 | 15,440,456 | -0.07(-0.86%) |
Dec 12, 2018 | 8.250 | 8.490 | 8.130 | 8.150 | 12,547,336 | +0.07(+0.87%) |
Dec 11, 2018 | 8.280 | 8.340 | 7.930 | 8.080 | 16,496,655 | +0.01(+0.12%) |
Dec 10, 2018 | 8.140 | 8.420 | 7.820 | 8.070 | 25,357,260 | -0.23(-2.77%) |
Dec 07, 2018 | 9.160 | 9.200 | 8.250 | 8.300 | 27,360,400 | -0.44(-5.03%) |
Dec 06, 2018 | 9.010 | 9.050 | 8.360 | 8.740 | 51,830,508 | -0.58(-6.22%) |
Dec 04, 2018 | 9.890 | 10.03 | 9.320 | 9.320 | 14,752,200 | -0.60(-6.05%) |
Dec 03, 2018 | 9.690 | 9.970 | 9.660 | 9.920 | 15,069,309 | +0.64(+6.90%) |
Nov 30, 2018 | 9.660 | 9.690 | 9.180 | 9.280 | 16,040,600 | -0.54(-5.50%) |
Nov 29, 2018 | 9.590 | 9.920 | 9.570 | 9.820 | 14,713,239 | +0.23(+2.40%) |
Nov 28, 2018 | 9.120 | 9.620 | 9.060 | 9.590 | 13,804,273 | +0.48(+5.27%) |
Nov 27, 2018 | 9.170 | 9.280 | 8.980 | 9.110 | 10,055,419 | -0.09(-0.98%) |
Nov 26, 2018 | 9.210 | 9.370 | 9.055 | 9.200 | 11,103,602 | +0.19(+2.11%) |
Nov 23, 2018 | 8.780 | 9.150 | 8.735 | 9.010 | 8,036,300 | -0.25(-2.70%) |
Nov 21, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.29(+3.23%) | |
Nov 20, 2018 | 9.460 | 9.490 | 8.880 | 8.970 | 22,055,744 | -0.78(-8.00%) |
Nov 19, 2018 | 9.550 | 9.830 | 9.520 | 9.750 | 9,894,021 | +0.02(+0.21%) |
Nov 16, 2018 | 9.800 | 9.880 | 9.470 | 9.730 | 12,486,600 | +0.02(+0.21%) |
Nov 15, 2018 | 9.480 | 9.835 | 9.470 | 9.710 | 11,980,101 | +0.14(+1.46%) |
Nov 14, 2018 | 9.800 | 9.940 | 9.290 | 9.570 | 24,500,316 | +0.14(+1.48%) |
Nov 13, 2018 | 9.750 | 9.840 | 9.310 | 9.430 | 26,277,108 | -0.32(-3.28%) |
Nov 12, 2018 | 10.75 | 10.80 | 9.720 | 9.750 | 18,463,024 | -0.78(-7.41%) |
Nov 09, 2018 | 10.30 | 10.61 | 10.06 | 10.53 | 16,346,900 | +0.04(+0.38%) |
Nov 08, 2018 | 11.34 | 11.37 | 10.43 | 10.49 | 13,772,456 | -0.96(-8.38%) |
Nov 07, 2018 | 11.32 | 11.59 | 11.13 | 11.45 | 12,966,814 | +0.34(+3.06%) |
Nov 06, 2018 | 11.07 | 11.19 | 10.84 | 11.11 | 10,191,869 | +0.08(+0.73%) |
Nov 05, 2018 | 11.05 | 11.13 | 10.83 | 11.03 | 9,258,830 | +0.14(+1.29%) |
Nov 02, 2018 | 11.10 | 11.28 | 10.78 | 10.89 | 9,584,800 | -0.12(-1.09%) |
Nov 01, 2018 | 11.11 | 11.23 | 10.78 | 11.01 | 12,163,221 | +0.00(+0.00%) |
Oct 31, 2018 | 11.06 | 11.53 | 10.95 | 11.01 | 20,538,316 | +0.19(+1.76%) |
Oct 30, 2018 | 10.25 | 10.95 | 9.930 | 10.82 | 20,557,448 | +0.42(+4.04%) |
Oct 29, 2018 | 11.04 | 11.04 | 10.30 | 10.40 | 20,206,932 | -0.57(-5.20%) |
Oct 26, 2018 | 10.92 | 11.23 | 10.59 | 10.97 | 14,587,400 | -0.17(-1.53%) |
Oct 25, 2018 | 11.14 | 11.34 | 10.95 | 11.14 | 12,124,557 | +0.30(+2.77%) |
Oct 24, 2018 | 11.61 | 11.68 | 10.81 | 10.84 | 16,763,430 | -0.58(-5.08%) |
Oct 23, 2018 | 11.64 | 11.70 | 11.30 | 11.42 | 17,902,332 | -0.65(-5.39%) |
Oct 22, 2018 | 12.21 | 12.28 | 11.87 | 12.07 | 9,767,524 | -0.12(-0.98%) |
Oct 19, 2018 | 12.37 | 12.68 | 12.14 | 12.19 | 8,808,300 | -0.08(-0.65%) |
Oct 18, 2018 | 12.42 | 12.72 | 12.20 | 12.27 | 15,224,498 | -0.34(-2.70%) |
Oct 17, 2018 | 12.81 | 12.90 | 12.44 | 12.61 | 15,443,937 | -0.27(-2.10%) |
Oct 16, 2018 | 13.25 | 13.25 | 12.79 | 12.88 | 12,948,207 | -0.28(-2.13%) |
Oct 15, 2018 | 13.25 | 13.42 | 13.00 | 13.16 | 11,810,992 | -0.03(-0.23%) |
Oct 12, 2018 | 13.21 | 13.39 | 12.90 | 13.19 | 9,972,100 | +0.38(+2.97%) |
Oct 11, 2018 | 12.85 | 13.34 | 12.58 | 12.81 | 16,923,800 | -0.32(-2.44%) |
Oct 10, 2018 | 14.17 | 14.17 | 13.10 | 13.13 | 23,526,592 | -1.05(-7.40%) |
Oct 09, 2018 | 13.99 | 14.47 | 13.77 | 14.18 | 23,488,134 | +0.21(+1.50%) |
Oct 08, 2018 | 13.40 | 14.00 | 13.30 | 13.97 | 13,991,353 | +0.31(+2.27%) |
Oct 05, 2018 | 13.72 | 13.84 | 13.51 | 13.66 | 10,160,100 | -0.07(-0.51%) |
Oct 04, 2018 | 13.98 | 14.07 | 13.54 | 13.73 | 10,078,473 | -0.36(-2.56%) |
Oct 03, 2018 | 13.99 | 14.18 | 13.90 | 14.09 | 10,251,479 | +0.11(+0.79%) |
Oct 02, 2018 | 14.04 | 14.10 | 13.82 | 13.98 | 9,731,147 | -0.13(-0.92%) |
Oct 01, 2018 | 14.04 | 14.27 | 13.85 | 14.11 | 12,633,574 | +0.16(+1.15%) |
Sep 28, 2018 | 13.66 | 14.30 | 13.61 | 13.95 | 17,460,200 | +0.15(+1.09%) |
Sep 27, 2018 | 13.73 | 13.96 | 13.64 | 13.80 | 10,622,736 | +0.27(+2.00%) |
Sep 26, 2018 | 13.76 | 13.85 | 13.43 | 13.53 | 18,069,764 | -0.44(-3.15%) |
Sep 25, 2018 | 13.95 | 14.21 | 13.88 | 13.97 | 26,713,080 | +0.19(+1.38%) |
Sep 24, 2018 | 13.91 | 14.20 | 13.52 | 13.78 | 23,323,984 | +0.24(+1.77%) |
Sep 21, 2018 | 12.73 | 13.58 | 12.73 | 13.54 | 35,510,100 | +0.91(+7.21%) |
Sep 20, 2018 | 12.81 | 12.83 | 12.59 | 12.63 | 20,766,196 | +0.27(+2.18%) |
Sep 19, 2018 | 12.20 | 12.50 | 12.10 | 12.36 | 20,074,644 | +0.43(+3.60%) |
Sep 18, 2018 | 11.82 | 12.14 | 11.77 | 11.93 | 12,612,509 | +0.34(+2.93%) |
Sep 17, 2018 | 11.87 | 11.97 | 11.54 | 11.59 | 10,128,881 | -0.16(-1.36%) |
Sep 14, 2018 | 11.58 | 11.78 | 11.48 | 11.75 | 15,322,900 | +0.25(+2.17%) |
Sep 13, 2018 | 11.31 | 11.63 | 11.25 | 11.50 | 14,370,586 | +0.07(+0.61%) |
Sep 12, 2018 | 11.31 | 11.69 | 11.30 | 11.43 | 18,164,472 | +0.38(+3.44%) |
Sep 11, 2018 | 10.81 | 11.10 | 10.80 | 11.05 | 10,502,314 | +0.17(+1.56%) |
Sep 10, 2018 | 10.91 | 11.20 | 10.80 | 10.88 | 9,894,854 | +0.03(+0.28%) |
Sep 07, 2018 | 10.71 | 10.89 | 10.48 | 10.85 | 12,654,100 | +0.02(+0.18%) |
Sep 06, 2018 | 11.20 | 11.24 | 10.82 | 10.83 | 17,034,584 | -0.37(-3.30%) |
Sep 05, 2018 | 11.23 | 11.51 | 11.05 | 11.20 | 19,590,096 | -0.10(-0.88%) |
Sep 04, 2018 | 11.86 | 11.93 | 11.12 | 11.30 | 53,818,752 | -0.81(-6.69%) |
Aug 31, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.07(-0.57%) | |
Aug 30, 2018 | 12.25 | 12.37 | 11.99 | 12.18 | 10,148,214 | -0.02(-0.16%) |
Aug 29, 2018 | 11.81 | 12.25 | 11.81 | 12.20 | 9,175,451 | +0.41(+3.48%) |
Aug 28, 2018 | 11.91 | 12.03 | 11.69 | 11.79 | 9,469,269 | -0.09(-0.76%) |
Aug 27, 2018 | 11.77 | 11.99 | 11.71 | 11.88 | 7,223,512 | +0.10(+0.85%) |
Aug 24, 2018 | 11.95 | 12.08 | 11.78 | 11.78 | 7,732,900 | +0.04(+0.34%) |
Aug 23, 2018 | 11.50 | 11.75 | 11.47 | 11.74 | 8,152,120 | +0.11(+0.95%) |
Aug 22, 2018 | 11.58 | 11.77 | 11.54 | 11.63 | 14,333,072 | +0.30(+2.65%) |
Aug 21, 2018 | 11.36 | 11.56 | 11.24 | 11.33 | 11,295,550 | +0.14(+1.25%) |
Aug 20, 2018 | 10.75 | 11.35 | 10.74 | 11.19 | 14,489,489 | +0.43(+4.00%) |
Aug 17, 2018 | 10.73 | 10.81 | 10.59 | 10.76 | 12,331,899 | +0.11(+1.03%) |
Aug 16, 2018 | 10.83 | 10.99 | 10.55 | 10.65 | 10,789,756 | -0.05(-0.47%) |
Aug 15, 2018 | 11.36 | 11.38 | 10.40 | 10.70 | 28,288,736 | -0.86(-7.44%) |
Aug 14, 2018 | 11.70 | 11.84 | 11.43 | 11.56 | 11,389,019 | +0.05(+0.43%) |
Aug 13, 2018 | 12.48 | 12.51 | 11.50 | 11.51 | 21,661,008 | -1.05(-8.36%) |
Aug 10, 2018 | 12.37 | 12.59 | 12.25 | 12.56 | 6,978,500 | +0.15(+1.21%) |
Aug 09, 2018 | 12.87 | 12.92 | 12.31 | 12.41 | 13,686,117 | -0.52(-4.02%) |
Aug 08, 2018 | 12.98 | 13.10 | 12.73 | 12.93 | 6,129,450 | -0.15(-1.15%) |
Aug 07, 2018 | 13.17 | 13.48 | 13.06 | 13.08 | 8,884,723 | +0.12(+0.93%) |
Aug 06, 2018 | 13.00 | 13.10 | 12.91 | 12.96 | 8,081,056 | +0.03(+0.23%) |
Aug 03, 2018 | 12.75 | 13.10 | 12.71 | 12.93 | 9,219,900 | +0.12(+0.94%) |
Aug 02, 2018 | 12.53 | 12.88 | 12.45 | 12.81 | 9,462,910 | +0.13(+1.03%) |
Aug 01, 2018 | 12.66 | 12.75 | 12.39 | 12.68 | 13,858,678 | -0.19(-1.48%) |
Jul 31, 2018 | 13.28 | 13.37 | 12.85 | 12.87 | 14,310,152 | -0.51(-3.81%) |
Jul 30, 2018 | 13.14 | 13.57 | 13.14 | 13.38 | 11,558,902 | +0.47(+3.64%) |
Jul 27, 2018 | 12.99 | 13.26 | 12.86 | 12.91 | 9,113,100 | -0.10(-0.77%) |
Jul 26, 2018 | 12.76 | 13.16 | 12.59 | 13.01 | 10,218,419 | +0.16(+1.25%) |
Jul 25, 2018 | 12.67 | 12.90 | 12.63 | 12.85 | 9,419,545 | +0.18(+1.42%) |
Jul 24, 2018 | 12.73 | 12.84 | 12.56 | 12.67 | 10,476,794 | +0.03(+0.24%) |
Jul 23, 2018 | 12.80 | 12.81 | 12.57 | 12.64 | 10,798,745 | -0.07(-0.55%) |
Jul 20, 2018 | 12.66 | 12.82 | 12.54 | 12.71 | 9,422,785 | +0.03(+0.24%) |
Jul 19, 2018 | 12.69 | 12.95 | 12.61 | 12.68 | 7,733,236 | -0.14(-1.09%) |
Jul 18, 2018 | 12.72 | 12.98 | 12.57 | 12.82 | 12,169,099 | +0.10(+0.79%) |
Jul 17, 2018 | 12.94 | 13.03 | 12.47 | 12.72 | 17,929,568 | -0.38(-2.90%) |
Jul 16, 2018 | 13.14 | 13.26 | 12.72 | 13.10 | 16,331,008 | -0.37(-2.75%) |
Jul 13, 2018 | 13.56 | 13.58 | 13.26 | 13.47 | 13,191,523 | -0.05(-0.37%) |
Jul 12, 2018 | 13.73 | 13.83 | 13.36 | 13.52 | 11,219,697 | -0.03(-0.22%) |
Jul 11, 2018 | 13.73 | 14.12 | 13.47 | 13.55 | 13,955,135 | -0.53(-3.76%) |
Jul 10, 2018 | 13.96 | 14.34 | 13.85 | 14.08 | 13,137,414 | +0.33(+2.40%) |
Jul 09, 2018 | 13.44 | 13.82 | 13.44 | 13.75 | 10,169,387 | +0.57(+4.32%) |
Jul 06, 2018 | 12.94 | 13.29 | 12.83 | 13.18 | 6,496,174 | +0.12(+0.92%) |
Jul 05, 2018 | 13.19 | 13.32 | 13.02 | 13.06 | 7,715,793 | -0.02(-0.15%) |
Jul 03, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.38%) | |
Jul 02, 2018 | 13.34 | 13.35 | 12.93 | 13.03 | 9,989,506 | -0.41(-3.05%) |
Jun 29, 2018 | 13.50 | 13.88 | 13.43 | 13.44 | 13,346,350 | +0.04(+0.30%) |
Jun 28, 2018 | 13.21 | 13.58 | 13.12 | 13.40 | 14,112,970 | +0.10(+0.75%) |
Jun 27, 2018 | 12.75 | 13.60 | 12.75 | 13.30 | 26,872,048 | +0.81(+6.49%) |
Jun 26, 2018 | 12.27 | 12.64 | 12.09 | 12.49 | 12,566,982 | +0.23(+1.88%) |
Jun 25, 2018 | 12.70 | 12.80 | 12.22 | 12.26 | 12,160,932 | -0.44(-3.46%) |
Jun 22, 2018 | 12.58 | 13.06 | 12.58 | 12.70 | 19,338,920 | +0.76(+6.37%) |
Jun 21, 2018 | 12.37 | 12.37 | 11.87 | 11.94 | 12,645,151 | -0.56(-4.48%) |
Jun 20, 2018 | 12.43 | 12.57 | 12.08 | 12.50 | 10,764,782 | +0.22(+1.79%) |
Jun 19, 2018 | 11.92 | 12.31 | 11.80 | 12.28 | 9,437,761 | +0.12(+0.99%) |
Jun 18, 2018 | 11.90 | 12.28 | 11.88 | 12.16 | 9,166,394 | +0.24(+2.01%) |
Jun 15, 2018 | 12.31 | 11.59 | 11.92 | 23,205,370 | -0.39(-3.17%) | |
Jun 14, 2018 | 12.49 | 12.49 | 12.22 | 12.31 | 10,772,482 | -0.04(-0.32%) |
Jun 13, 2018 | 12.38 | 12.45 | 12.17 | 12.35 | 10,772,972 | -0.08(-0.64%) |
Jun 12, 2018 | 12.82 | 12.85 | 12.29 | 12.43 | 13,324,744 | -0.43(-3.34%) |
Jun 11, 2018 | 12.89 | 13.01 | 12.76 | 12.86 | 7,957,799 | -0.10(-0.77%) |
Jun 08, 2018 | 13.49 | 13.53 | 12.81 | 12.96 | 17,256,792 | -0.52(-3.86%) |
Jun 07, 2018 | 13.16 | 13.69 | 13.08 | 13.48 | 16,166,166 | +0.55(+4.25%) |
Jun 06, 2018 | 13.03 | 12.93 | 12,471,928 | +0.28(+2.21%) | ||
Jun 05, 2018 | 12.47 | 12.75 | 12.35 | 12.65 | 10,413,106 | +0.14(+1.12%) |
Jun 04, 2018 | 12.95 | 13.00 | 12.35 | 12.51 | 12,121,044 | -0.35(-2.72%) |
Jun 01, 2018 | 12.62 | 13.09 | 12.60 | 12.86 | 15,656,167 | +0.21(+1.66%) |
May 31, 2018 | 12.44 | 12.84 | 12.37 | 12.65 | 12,193,006 | +0.08(+0.64%) |
May 30, 2018 | 12.25 | 12.79 | 12.22 | 12.57 | 14,899,887 | +0.43(+3.54%) |
May 29, 2018 | 12.04 | 12.36 | 11.90 | 12.14 | 13,436,256 | -0.12(-0.98%) |
May 25, 2018 | 12.26 | 12.26 | 12.26 | 0 | -0.80(-6.13%) | |
May 24, 2018 | 13.13 | 13.22 | 12.96 | 13.06 | 9,048,161 | -0.32(-2.39%) |
May 23, 2018 | 13.40 | 13.52 | 13.16 | 13.38 | 10,136,640 | -0.17(-1.25%) |
May 22, 2018 | 13.76 | 14.15 | 13.47 | 13.55 | 14,231,202 | -0.20(-1.45%) |
May 21, 2018 | 13.69 | 13.77 | 13.55 | 13.75 | 7,747,790 | +0.12(+0.88%) |
May 18, 2018 | 13.73 | 13.80 | 13.48 | 13.63 | 9,777,962 | -0.08(-0.58%) |
May 17, 2018 | 13.75 | 14.16 | 13.68 | 13.71 | 21,390,976 | +0.11(+0.81%) |
May 16, 2018 | 13.38 | 13.73 | 13.29 | 13.60 | 12,879,979 | +0.21(+1.57%) |
May 15, 2018 | 13.35 | 13.43 | 13.16 | 13.39 | 15,303,807 | +0.04(+0.30%) |
May 14, 2018 | 13.05 | 13.44 | 13.02 | 13.35 | 12,802,054 | +0.33(+2.53%) |
May 11, 2018 | 13.42 | 13.49 | 13.01 | 13.02 | 11,603,520 | -0.40(-2.98%) |
May 10, 2018 | 13.22 | 13.49 | 13.02 | 13.42 | 13,559,875 | +0.32(+2.44%) |
May 09, 2018 | 12.65 | 13.46 | 12.65 | 13.10 | 25,131,388 | +0.69(+5.56%) |
May 08, 2018 | 12.31 | 12.46 | 11.95 | 12.41 | 14,496,216 | +0.16(+1.31%) |
May 07, 2018 | 12.21 | 12.63 | 12.19 | 12.25 | 16,057,613 | +0.17(+1.41%) |
May 04, 2018 | 11.66 | 12.23 | 11.65 | 12.08 | 14,064,133 | +0.40(+3.42%) |
May 03, 2018 | 11.94 | 12.01 | 11.61 | 11.68 | 14,962,249 | -0.29(-2.42%) |
May 02, 2018 | 11.95 | 12.07 | 11.86 | 11.97 | 18,616,456 | -0.06(-0.50%) |
May 01, 2018 | 12.22 | 12.29 | 11.89 | 12.03 | 15,490,770 | -0.34(-2.75%) |
Apr 30, 2018 | 12.37 | 12.63 | 12.31 | 12.37 | 12,257,521 | -0.05(-0.40%) |
Apr 27, 2018 | 12.41 | 12.57 | 12.27 | 12.42 | 9,703,248 | -0.06(-0.48%) |
Apr 26, 2018 | 12.55 | 12.69 | 12.39 | 12.48 | 10,183,241 | -0.07(-0.56%) |
Apr 25, 2018 | 12.40 | 12.58 | 12.19 | 12.55 | 14,219,848 | +0.10(+0.80%) |
Apr 24, 2018 | 12.49 | 12.73 | 12.38 | 12.45 | 14,387,311 | -0.03(-0.24%) |
Apr 23, 2018 | 12.28 | 12.54 | 12.10 | 12.48 | 11,060,933 | +0.14(+1.13%) |
Apr 20, 2018 | 12.45 | 12.46 | 12.02 | 12.34 | 15,045,092 | -0.20(-1.59%) |
Apr 19, 2018 | 12.51 | 12.75 | 12.27 | 12.54 | 23,425,960 | +0.11(+0.88%) |
Apr 18, 2018 | 12.19 | 12.68 | 12.16 | 12.43 | 26,142,920 | +0.42(+3.50%) |
Apr 17, 2018 | 11.77 | 12.12 | 11.66 | 12.01 | 22,777,568 | +0.19(+1.61%) |
Apr 16, 2018 | 11.49 | 11.88 | 11.36 | 11.82 | 21,069,714 | +0.23(+1.98%) |
Apr 13, 2018 | 11.09 | 11.74 | 11.06 | 11.59 | 23,828,128 | +0.49(+4.41%) |
Apr 12, 2018 | 11.03 | 11.22 | 10.72 | 11.10 | 22,113,836 | -0.08(-0.72%) |
Apr 11, 2018 | 10.51 | 11.30 | 10.46 | 11.18 | 31,724,234 | +0.67(+6.37%) |
Apr 10, 2018 | 10.10 | 10.65 | 10.09 | 10.51 | 21,645,826 | +0.61(+6.16%) |
Apr 09, 2018 | 9.790 | 9.920 | 9.645 | 9.900 | 9,079,903 | +0.18(+1.85%) |
Apr 06, 2018 | 9.900 | 10.06 | 9.600 | 9.720 | 12,565,927 | -0.26(-2.61%) |
Apr 05, 2018 | 9.640 | 10.11 | 9.620 | 9.980 | 12,813,948 | +0.39(+4.07%) |
Apr 04, 2018 | 9.600 | 9.700 | 9.360 | 9.590 | 12,850,248 | -0.22(-2.24%) |
Apr 03, 2018 | 9.680 | 9.830 | 9.450 | 9.810 | 11,547,969 | +0.18(+1.87%) |
Apr 02, 2018 | 9.820 | 9.870 | 9.420 | 9.630 | 11,908,593 | -0.27(-2.73%) |
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.14(+1.43%) | |
Mar 28, 2018 | 9.830 | 9.860 | 9.600 | 9.760 | 11,082,404 | -0.09(-0.91%) |
Mar 27, 2018 | 10.09 | 10.19 | 9.780 | 9.850 | 9,368,418 | -0.21(-2.09%) |
Mar 26, 2018 | 10.28 | 10.30 | 9.770 | 10.06 | 10,321,400 | -0.12(-1.18%) |
Mar 23, 2018 | 10.08 | 10.47 | 10.05 | 10.18 | 13,068,719 | +0.15(+1.50%) |
Mar 22, 2018 | 10.21 | 10.29 | 10.02 | 10.03 | 13,861,053 | -0.38(-3.65%) |
Mar 21, 2018 | 9.750 | 10.47 | 9.720 | 10.41 | 24,576,764 | +0.72(+7.43%) |
Mar 20, 2018 | 9.660 | 9.800 | 9.600 | 9.690 | 12,638,136 | +0.05(+0.52%) |
Mar 19, 2018 | 9.810 | 9.890 | 9.450 | 9.640 | 12,836,901 | -0.24(-2.43%) |
Mar 16, 2018 | 9.680 | 9.970 | 9.630 | 9.880 | 19,792,886 | +0.34(+3.56%) |
Mar 15, 2018 | 9.800 | 9.870 | 9.440 | 9.540 | 14,605,348 | -0.24(-2.45%) |
Mar 14, 2018 | 9.820 | 9.900 | 9.740 | 9.780 | 10,215,373 | -0.01(-0.10%) |
Mar 13, 2018 | 9.940 | 10.10 | 9.750 | 9.790 | 13,777,765 | -0.11(-1.11%) |
Mar 12, 2018 | 9.560 | 10.00 | 9.560 | 9.900 | 14,268,166 | +0.32(+3.34%) |
Mar 09, 2018 | 9.500 | 9.800 | 9.500 | 9.580 | 12,538,774 | +0.14(+1.48%) |
Mar 08, 2018 | 9.400 | 9.480 | 9.230 | 9.440 | 7,470,808 | +0.05(+0.53%) |
Mar 07, 2018 | 9.240 | 9.390 | 10,198,760 | -0.15(-1.57%) | ||
Mar 06, 2018 | 9.690 | 9.870 | 9.460 | 9.540 | 15,564,849 | -0.11(-1.14%) |
Mar 05, 2018 | 9.340 | 9.790 | 9.340 | 9.650 | 10,537,563 | +0.17(+1.79%) |
Mar 02, 2018 | 9.200 | 9.495 | 9.090 | 9.480 | 10,694,465 | +0.12(+1.28%) |
Mar 01, 2018 | 9.080 | 9.430 | 9.065 | 9.360 | 16,781,490 | +0.25(+2.74%) |
Feb 28, 2018 | 9.690 | 9.711 | 9.055 | 9.110 | 15,627,840 | -0.51(-5.30%) |
Feb 27, 2018 | 9.720 | 10.05 | 9.610 | 9.620 | 14,823,260 | -0.05(-0.52%) |
Feb 26, 2018 | 9.750 | 9.810 | 9.460 | 9.670 | 11,026,334 | -0.03(-0.31%) |
Feb 23, 2018 | 9.500 | 9.720 | 9.450 | 9.700 | 12,037,735 | +0.34(+3.63%) |
Feb 22, 2018 | 9.360 | 13,452,370 | +0.35(+3.88%) | |||
Feb 21, 2018 | 9.030 | 9.400 | 8.960 | 9.010 | 16,596,122 | -0.08(-0.88%) |
Feb 20, 2018 | 9.130 | 9.400 | 9.020 | 9.090 | 13,638,001 | +0.00(+0.00%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.14(-1.52%) | |
Feb 15, 2018 | 9.370 | 9.390 | 9.030 | 9.230 | 14,755,951 | -0.07(-0.75%) |
Feb 14, 2018 | 9.030 | 9.400 | 8.975 | 9.300 | 14,840,033 | +0.08(+0.87%) |
Feb 13, 2018 | 9.450 | 9.500 | 9.180 | 9.220 | 14,172,057 | -0.29(-3.05%) |
Feb 12, 2018 | 9.390 | 9.656 | 9.310 | 9.510 | 16,798,718 | +0.15(+1.60%) |
Feb 09, 2018 | 9.270 | 9.420 | 8.710 | 9.360 | 24,149,210 | +0.18(+1.96%) |
Feb 08, 2018 | 9.870 | 9.910 | 9.170 | 9.180 | 23,851,768 | -0.46(-4.77%) |
Feb 07, 2018 | 9.990 | 10.13 | 9.635 | 9.640 | 16,615,146 | -0.36(-3.60%) |
Feb 06, 2018 | 9.690 | 10.18 | 9.610 | 10.00 | 23,001,890 | +0.11(+1.11%) |
Feb 05, 2018 | 10.14 | 10.31 | 9.730 | 9.890 | 18,537,672 | -0.43(-4.17%) |
Feb 02, 2018 | 10.91 | 10.95 | 10.30 | 10.32 | 13,795,865 | -0.70(-6.35%) |