Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.036 | 8.107 | 7.942 | 8.082 | 36,303,248 | -0.01(-0.08%) |
Feb 27, 2019 | 8.094 | 8.146 | 8.017 | 8.088 | 38,038,848 | -0.02(-0.24%) |
Feb 26, 2019 | 8.062 | 8.140 | 8.017 | 8.107 | 21,109,906 | -0.02(-0.24%) |
Feb 25, 2019 | 8.140 | 8.159 | 8.010 | 8.127 | 36,781,816 | +0.03(+0.40%) |
Feb 22, 2019 | 7.881 | 8.101 | 7.881 | 8.094 | 31,276,314 | +0.30(+3.91%) |
Feb 21, 2019 | 7.797 | 7.855 | 7.745 | 7.790 | 54,601,920 | -0.13(-1.64%) |
Feb 20, 2019 | 7.822 | 8.017 | 7.816 | 7.920 | 36,301,516 | +0.03(+0.33%) |
Feb 19, 2019 | 7.874 | 7.978 | 7.861 | 7.894 | 43,087,304 | -0.09(-1.14%) |
Feb 15, 2019 | 7.958 | 8.010 | 7.874 | 7.984 | 44,822,452 | +0.12(+1.57%) |
Feb 14, 2019 | 7.751 | 7.920 | 7.733 | 7.861 | 41,420,008 | +0.09(+1.17%) |
Feb 13, 2019 | 7.868 | 7.946 | 7.751 | 7.771 | 50,823,520 | +0.10(+1.27%) |
Feb 12, 2019 | 7.324 | 7.712 | 7.298 | 7.674 | 75,769,560 | +0.41(+5.61%) |
Feb 11, 2019 | 7.421 | 7.427 | 7.175 | 7.266 | 61,225,876 | -0.11(-1.49%) |
Feb 08, 2019 | 7.110 | 7.531 | 7.052 | 7.376 | 103,291,888 | +0.14(+1.97%) |
Feb 07, 2019 | 7.298 | 7.376 | 7.136 | 7.233 | 84,593,656 | -0.12(-1.67%) |
Feb 06, 2019 | 7.674 | 7.751 | 7.246 | 7.356 | 104,566,288 | -0.49(-6.19%) |
Feb 05, 2019 | 7.848 | 7.887 | 7.732 | 7.842 | 45,805,188 | -0.03(-0.33%) |
Feb 04, 2019 | 7.855 | 7.907 | 7.635 | 7.868 | 92,421,728 | -0.27(-3.34%) |
Feb 01, 2019 | 8.075 | 8.192 | 8.036 | 8.140 | 43,081,912 | +0.08(+1.04%) |
Jan 31, 2019 | 8.185 | 8.237 | 7.984 | 8.056 | 69,029,768 | -0.10(-1.19%) |
Jan 30, 2019 | 8.069 | 8.224 | 7.991 | 8.153 | 149,765,744 | +0.72(+9.67%) |
Jan 29, 2019 | 7.602 | 7.622 | 7.402 | 7.434 | 129,442,664 | +0.18(+2.50%) |
Jan 28, 2019 | 7.570 | 7.648 | 7.175 | 7.253 | 231,930,192 | -1.59(-18.01%) |
Jan 25, 2019 | 9.830 | 10.00 | 8.321 | 8.846 | 243,199,248 | -0.78(-8.08%) |
Jan 24, 2019 | 9.526 | 9.687 | 9.519 | 9.623 | 38,601,808 | +0.07(+0.75%) |
Jan 23, 2019 | 9.461 | 9.577 | 9.415 | 9.551 | 30,725,932 | +0.19(+2.08%) |
Jan 22, 2019 | 9.390 | 9.422 | 9.270 | 9.357 | 43,805,804 | -0.10(-1.10%) |
Jan 18, 2019 | 9.519 | 9.526 | 9.364 | 9.461 | 37,335,700 | +0.09(+0.97%) |
Jan 17, 2019 | 9.085 | 9.474 | 9.079 | 9.370 | 45,620,864 | +0.23(+2.55%) |
Jan 16, 2019 | 9.124 | 9.169 | 9.085 | 9.137 | 26,222,576 | +0.03(+0.36%) |
Jan 15, 2019 | 9.234 | 9.234 | 9.008 | 9.105 | 29,484,444 | -0.05(-0.50%) |
Jan 14, 2019 | 9.008 | 9.208 | 9.001 | 9.150 | 21,910,214 | +0.01(+0.14%) |
Jan 11, 2019 | 9.208 | 9.228 | 9.101 | 9.137 | 26,944,804 | -0.19(-2.01%) |
Jan 10, 2019 | 9.228 | 9.325 | 9.150 | 9.325 | 28,842,390 | -0.07(-0.76%) |
Jan 09, 2019 | 9.396 | 9.493 | 9.344 | 9.396 | 42,397,848 | +0.29(+3.20%) |
Jan 08, 2019 | 9.027 | 9.163 | 8.969 | 9.105 | 31,302,942 | +0.15(+1.66%) |
Jan 07, 2019 | 9.215 | 9.247 | 8.936 | 8.956 | 40,438,308 | -0.12(-1.36%) |
Jan 04, 2019 | 8.645 | 9.124 | 8.638 | 9.079 | 66,218,560 | +0.77(+9.28%) |
Jan 03, 2019 | 8.651 | 8.664 | 8.302 | 8.308 | 42,724,688 | -0.41(-4.75%) |
Jan 02, 2019 | 8.379 | 8.729 | 8.366 | 8.723 | 34,160,184 | +0.18(+2.12%) |
Dec 31, 2018 | 8.528 | 8.587 | 8.447 | 8.541 | 14,824,174 | +0.11(+1.31%) |
Dec 28, 2018 | 8.451 | 8.522 | 8.366 | 8.431 | 21,276,424 | +0.02(+0.23%) |
Dec 27, 2018 | 8.224 | 8.412 | 8.192 | 8.412 | 28,802,784 | -0.05(-0.61%) |
Dec 26, 2018 | 8.211 | 8.464 | 8.127 | 8.464 | 25,614,770 | +0.30(+3.73%) |
Dec 24, 2018 | 8.302 | 8.438 | 8.153 | 8.159 | 17,332,834 | -0.19(-2.33%) |
Dec 21, 2018 | 8.477 | 8.567 | 8.308 | 8.353 | 33,595,644 | -0.03(-0.31%) |
Dec 20, 2018 | 8.502 | 8.580 | 8.269 | 8.379 | 43,871,024 | +0.14(+1.65%) |
Dec 19, 2018 | 8.658 | 8.742 | 8.172 | 8.243 | 49,442,536 | -0.30(-3.49%) |
Dec 18, 2018 | 8.541 | 8.648 | 8.470 | 8.541 | 30,894,300 | +0.10(+1.23%) |
Dec 17, 2018 | 8.496 | 8.677 | 8.386 | 8.438 | 34,044,312 | +0.05(+0.54%) |
Dec 14, 2018 | 8.269 | 8.496 | 8.253 | 8.392 | 36,362,968 | -0.05(-0.61%) |
Dec 13, 2018 | 8.502 | 8.522 | 8.357 | 8.444 | 26,579,832 | +0.01(+0.15%) |
Dec 12, 2018 | 8.567 | 8.606 | 8.412 | 8.431 | 27,928,710 | +0.01(+0.08%) |
Dec 11, 2018 | 8.535 | 8.561 | 8.276 | 8.425 | 42,120,440 | +0.10(+1.17%) |
Dec 10, 2018 | 8.373 | 8.444 | 8.230 | 8.328 | 34,255,104 | -0.18(-2.13%) |
Dec 07, 2018 | 8.781 | 8.891 | 8.457 | 8.509 | 38,569,880 | -0.25(-2.88%) |
Dec 06, 2018 | 8.444 | 8.781 | 8.386 | 8.761 | 55,246,428 | -0.05(-0.51%) |
Dec 04, 2018 | 9.085 | 9.182 | 8.771 | 8.807 | 40,988,044 | -0.31(-3.41%) |
Dec 03, 2018 | 9.208 | 9.247 | 9.027 | 9.118 | 33,029,920 | +0.25(+2.77%) |
Nov 30, 2018 | 8.736 | 8.978 | 8.671 | 8.872 | 36,219,196 | +0.15(+1.71%) |
Nov 29, 2018 | 8.765 | 8.800 | 8.564 | 8.723 | 44,495,756 | -0.03(-0.37%) |
Nov 28, 2018 | 8.528 | 8.787 | 8.373 | 8.755 | 37,667,084 | +0.41(+4.89%) |
Nov 27, 2018 | 8.205 | 8.379 | 8.127 | 8.347 | 41,384,788 | +0.09(+1.10%) |
Nov 26, 2018 | 8.256 | 8.515 | 8.192 | 8.256 | 48,249,864 | -0.33(-3.85%) |
Nov 23, 2018 | 8.846 | 8.852 | 8.502 | 8.587 | 47,105,960 | -0.71(-7.60%) |
Nov 21, 2018 | 9.292 | 9.292 | 9.292 | 0 | +0.18(+1.99%) | |
Nov 20, 2018 | 9.338 | 9.338 | 8.923 | 9.111 | 30,560,930 | -0.42(-4.42%) |
Nov 19, 2018 | 9.584 | 9.597 | 9.396 | 9.532 | 22,330,066 | -0.16(-1.67%) |
Nov 16, 2018 | 9.597 | 9.736 | 9.513 | 9.694 | 25,432,042 | +0.03(+0.27%) |
Nov 15, 2018 | 9.403 | 9.707 | 9.396 | 9.668 | 22,801,554 | +0.26(+2.75%) |
Nov 14, 2018 | 9.435 | 9.545 | 9.215 | 9.409 | 35,894,700 | -0.05(-0.48%) |
Nov 13, 2018 | 9.292 | 9.545 | 9.202 | 9.454 | 36,838,744 | +0.09(+0.97%) |
Nov 12, 2018 | 9.506 | 9.519 | 9.325 | 9.364 | 28,785,068 | -0.09(-0.96%) |
Nov 09, 2018 | 9.733 | 9.739 | 9.312 | 9.454 | 54,699,112 | -0.37(-3.76%) |
Nov 08, 2018 | 10.00 | 10.12 | 9.765 | 9.823 | 21,371,438 | -0.10(-0.98%) |
Nov 07, 2018 | 9.940 | 9.985 | 9.810 | 9.921 | 17,369,766 | +0.02(+0.20%) |
Nov 06, 2018 | 9.934 | 9.998 | 9.791 | 9.901 | 19,585,662 | -0.07(-0.71%) |
Nov 05, 2018 | 10.04 | 10.12 | 9.898 | 9.972 | 20,834,424 | -0.03(-0.32%) |
Nov 02, 2018 | 10.12 | 10.31 | 9.849 | 10.00 | 30,286,440 | -0.05(-0.45%) |
Nov 01, 2018 | 9.882 | 10.19 | 9.668 | 10.05 | 31,484,220 | +0.27(+2.78%) |
Oct 31, 2018 | 9.558 | 9.827 | 9.539 | 9.778 | 40,466,748 | +0.33(+3.50%) |
Oct 30, 2018 | 9.279 | 9.513 | 9.211 | 9.448 | 44,745,668 | +0.21(+2.24%) |
Oct 29, 2018 | 9.940 | 9.979 | 9.131 | 9.241 | 60,695,332 | -0.52(-5.31%) |
Oct 26, 2018 | 9.390 | 9.849 | 9.377 | 9.759 | 60,303,404 | +0.23(+2.38%) |
Oct 25, 2018 | 9.675 | 9.694 | 9.312 | 9.532 | 45,557,736 | +0.14(+1.52%) |
Oct 24, 2018 | 10.07 | 10.08 | 9.351 | 9.390 | 45,657,612 | -0.47(-4.79%) |
Oct 23, 2018 | 9.946 | 9.972 | 9.700 | 9.862 | 45,692,628 | -0.35(-3.42%) |
Oct 22, 2018 | 10.10 | 10.22 | 10.00 | 10.21 | 35,399,416 | +0.33(+3.34%) |
Oct 19, 2018 | 9.927 | 10.07 | 9.798 | 9.882 | 28,917,756 | +0.07(+0.73%) |
Oct 18, 2018 | 10.26 | 10.26 | 9.765 | 9.810 | 43,793,128 | -0.51(-4.90%) |
Oct 17, 2018 | 10.21 | 10.37 | 10.04 | 10.32 | 42,524,716 | +0.29(+2.91%) |
Oct 16, 2018 | 10.28 | 10.29 | 9.934 | 10.02 | 34,295,420 | +0.01(+0.13%) |
Oct 15, 2018 | 9.972 | 10.16 | 9.817 | 10.01 | 31,459,754 | +0.13(+1.31%) |
Oct 12, 2018 | 9.908 | 10.03 | 9.746 | 9.882 | 27,200,226 | +0.20(+2.07%) |
Oct 11, 2018 | 9.713 | 9.901 | 9.610 | 9.681 | 31,599,608 | +0.06(+0.67%) |
Oct 10, 2018 | 10.02 | 10.06 | 9.616 | 9.616 | 36,037,524 | -0.45(-4.44%) |
Oct 09, 2018 | 9.934 | 10.13 | 9.804 | 10.06 | 32,750,476 | +0.21(+2.17%) |
Oct 08, 2018 | 9.739 | 9.946 | 9.655 | 9.849 | 44,740,692 | +0.13(+1.33%) |
Oct 05, 2018 | 9.629 | 9.765 | 9.590 | 9.720 | 35,838,844 | -0.06(-0.60%) |
Oct 04, 2018 | 10.04 | 10.05 | 9.700 | 9.778 | 33,174,196 | -0.23(-2.27%) |
Oct 03, 2018 | 10.22 | 10.45 | 9.901 | 10.00 | 62,566,804 | -0.11(-1.09%) |
Oct 02, 2018 | 9.940 | 10.23 | 9.901 | 10.11 | 53,037,060 | +0.38(+3.93%) |
Oct 01, 2018 | 9.590 | 9.794 | 9.519 | 9.733 | 20,529,346 | +0.12(+1.28%) |
Sep 28, 2018 | 9.564 | 9.798 | 9.558 | 9.610 | 27,044,718 | +0.00(+0.00%) |
Sep 27, 2018 | 9.713 | 9.726 | 9.519 | 9.610 | 26,149,596 | -0.10(-1.00%) |
Sep 26, 2018 | 9.882 | 9.901 | 9.597 | 9.707 | 46,955,512 | -0.17(-1.70%) |
Sep 25, 2018 | 9.506 | 9.882 | 9.506 | 9.875 | 35,786,996 | +0.30(+3.11%) |
Sep 24, 2018 | 9.694 | 9.836 | 9.551 | 9.577 | 26,366,062 | -0.17(-1.79%) |
Sep 21, 2018 | 9.487 | 9.778 | 9.474 | 9.752 | 42,815,836 | +0.35(+3.72%) |
Sep 20, 2018 | 9.383 | 9.425 | 9.254 | 9.403 | 29,034,726 | +0.19(+2.11%) |
Sep 19, 2018 | 9.111 | 9.325 | 9.098 | 9.208 | 33,650,232 | +0.27(+2.97%) |
Sep 18, 2018 | 8.781 | 9.040 | 8.774 | 8.943 | 30,635,362 | +0.29(+3.37%) |
Sep 17, 2018 | 8.587 | 8.703 | 8.580 | 8.651 | 19,855,268 | +0.07(+0.83%) |
Sep 14, 2018 | 8.515 | 8.613 | 8.470 | 8.580 | 25,354,056 | +0.27(+3.19%) |
Sep 13, 2018 | 8.451 | 8.483 | 8.282 | 8.315 | 22,257,890 | -0.05(-0.62%) |
Sep 12, 2018 | 8.315 | 8.444 | 8.185 | 8.366 | 28,182,742 | +0.15(+1.81%) |
Sep 11, 2018 | 8.211 | 8.263 | 8.114 | 8.217 | 20,654,326 | -0.18(-2.16%) |
Sep 10, 2018 | 8.515 | 8.541 | 8.366 | 8.399 | 13,954,109 | -0.03(-0.31%) |
Sep 07, 2018 | 8.405 | 8.515 | 8.308 | 8.425 | 23,580,004 | +0.01(+0.15%) |
Sep 06, 2018 | 8.269 | 8.447 | 8.250 | 8.412 | 32,145,056 | +0.24(+2.93%) |
Sep 05, 2018 | 8.127 | 8.256 | 8.052 | 8.172 | 30,285,566 | +0.05(+0.56%) |
Sep 04, 2018 | 8.302 | 8.302 | 8.107 | 8.127 | 21,568,672 | -0.42(-4.92%) |
Aug 31, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.02(+0.23%) | |
Aug 30, 2018 | 8.651 | 8.684 | 8.444 | 8.528 | 44,454,380 | -0.17(-2.01%) |
Aug 29, 2018 | 8.742 | 8.800 | 8.677 | 8.703 | 20,622,432 | +0.00(+0.00%) |
Aug 28, 2018 | 8.852 | 8.894 | 8.635 | 8.703 | 28,540,734 | -0.10(-1.10%) |
Aug 27, 2018 | 8.632 | 8.839 | 8.625 | 8.800 | 21,439,568 | +0.24(+2.80%) |
Aug 24, 2018 | 8.606 | 8.613 | 8.489 | 8.561 | 18,459,220 | +0.19(+2.24%) |
Aug 23, 2018 | 8.451 | 8.470 | 8.321 | 8.373 | 19,770,882 | -0.12(-1.45%) |
Aug 22, 2018 | 8.315 | 8.515 | 8.308 | 8.496 | 19,085,526 | +0.18(+2.18%) |
Aug 21, 2018 | 8.341 | 8.464 | 8.282 | 8.315 | 26,836,872 | -0.12(-1.46%) |
Aug 20, 2018 | 8.457 | 8.502 | 8.389 | 8.438 | 24,886,572 | +0.02(+0.23%) |
Aug 17, 2018 | 8.140 | 8.457 | 8.140 | 8.418 | 32,403,782 | +0.16(+1.96%) |
Aug 16, 2018 | 8.502 | 8.522 | 8.237 | 8.256 | 43,811,172 | -0.12(-1.47%) |
Aug 15, 2018 | 8.587 | 8.606 | 8.353 | 8.379 | 42,916,860 | -0.45(-5.13%) |
Aug 14, 2018 | 8.710 | 8.852 | 8.625 | 8.833 | 36,200,512 | +0.17(+2.02%) |
Aug 13, 2018 | 8.638 | 8.771 | 8.538 | 8.658 | 27,082,064 | -0.01(-0.15%) |
Aug 10, 2018 | 8.613 | 8.726 | 8.515 | 8.671 | 45,576,980 | -0.16(-1.76%) |
Aug 09, 2018 | 9.040 | 9.053 | 8.800 | 8.826 | 22,892,886 | -0.21(-2.29%) |
Aug 08, 2018 | 9.156 | 9.202 | 8.982 | 9.033 | 24,327,802 | -0.03(-0.29%) |
Aug 07, 2018 | 9.299 | 9.351 | 9.053 | 9.059 | 35,492,940 | -0.05(-0.57%) |
Aug 06, 2018 | 9.124 | 9.205 | 9.092 | 9.111 | 20,994,460 | -0.08(-0.85%) |
Aug 03, 2018 | 8.884 | 9.237 | 8.884 | 9.189 | 27,837,080 | +0.33(+3.71%) |
Aug 02, 2018 | 8.645 | 8.885 | 8.570 | 8.860 | 35,131,708 | -0.01(-0.14%) |
Aug 01, 2018 | 9.030 | 9.075 | 8.860 | 8.873 | 41,964,216 | -0.38(-4.09%) |
Jul 31, 2018 | 9.220 | 9.261 | 9.094 | 9.251 | 35,183,324 | +0.06(+0.69%) |
Jul 30, 2018 | 9.194 | 9.207 | 9.087 | 9.188 | 31,853,172 | +0.08(+0.83%) |
Jul 27, 2018 | 9.062 | 9.150 | 9.030 | 9.112 | 34,757,528 | +0.21(+2.34%) |
Jul 26, 2018 | 8.993 | 9.024 | 8.892 | 8.904 | 51,577,244 | +0.07(+0.79%) |
Jul 25, 2018 | 8.690 | 8.835 | 8.645 | 8.835 | 37,855,288 | +0.15(+1.67%) |
Jul 24, 2018 | 8.772 | 8.803 | 8.658 | 8.690 | 43,419,028 | +0.38(+4.56%) |
Jul 23, 2018 | 8.178 | 8.377 | 8.090 | 8.311 | 33,239,334 | +0.15(+1.86%) |
Jul 20, 2018 | 8.223 | 8.305 | 8.153 | 8.160 | 28,003,674 | +0.03(+0.39%) |
Jul 19, 2018 | 8.267 | 8.286 | 8.046 | 8.128 | 35,440,992 | -0.33(-3.95%) |
Jul 18, 2018 | 8.456 | 8.513 | 8.343 | 8.462 | 23,039,892 | +0.10(+1.21%) |
Jul 17, 2018 | 8.229 | 8.393 | 8.201 | 8.361 | 24,834,730 | +0.16(+2.00%) |
Jul 16, 2018 | 8.279 | 8.298 | 8.122 | 8.197 | 16,492,515 | -0.09(-1.14%) |
Jul 13, 2018 | 8.311 | 8.330 | 8.128 | 8.292 | 24,310,728 | +0.08(+0.92%) |
Jul 12, 2018 | 8.090 | 8.279 | 8.021 | 8.216 | 33,052,682 | +0.23(+2.92%) |
Jul 11, 2018 | 8.052 | 8.109 | 7.926 | 7.983 | 27,288,604 | -0.28(-3.36%) |
Jul 10, 2018 | 8.311 | 8.349 | 8.172 | 8.261 | 21,397,652 | -0.05(-0.61%) |
Jul 09, 2018 | 8.330 | 8.349 | 8.156 | 8.311 | 19,355,540 | +0.09(+1.07%) |
Jul 06, 2018 | 7.951 | 8.261 | 7.926 | 8.223 | 25,819,498 | +0.22(+2.76%) |
Jul 05, 2018 | 7.838 | 8.043 | 7.838 | 8.002 | 21,526,810 | +0.08(+1.04%) |
Jul 03, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.04(+0.48%) | |
Jul 02, 2018 | 7.907 | 7.977 | 7.869 | 7.882 | 22,104,196 | -0.21(-2.57%) |
Jun 29, 2018 | 8.153 | 8.210 | 8.033 | 8.090 | 20,689,556 | +0.03(+0.31%) |
Jun 28, 2018 | 7.838 | 8.134 | 7.831 | 8.065 | 31,842,710 | +0.20(+2.57%) |
Jun 27, 2018 | 8.027 | 8.147 | 7.850 | 7.863 | 32,441,336 | -0.20(-2.43%) |
Jun 26, 2018 | 8.002 | 8.090 | 7.809 | 8.059 | 40,201,900 | +0.15(+1.83%) |
Jun 25, 2018 | 7.977 | 8.027 | 7.746 | 7.913 | 42,805,036 | -0.17(-2.11%) |
Jun 22, 2018 | 8.115 | 8.141 | 7.989 | 8.084 | 41,567,924 | +0.15(+1.83%) |
Jun 21, 2018 | 8.153 | 8.178 | 7.923 | 7.939 | 35,656,944 | -0.26(-3.16%) |
Jun 20, 2018 | 8.311 | 8.324 | 8.122 | 8.197 | 32,450,294 | +0.01(+0.15%) |
Jun 19, 2018 | 7.951 | 8.264 | 7.907 | 8.185 | 42,944,472 | -0.13(-1.52%) |
Jun 18, 2018 | 8.147 | 8.355 | 8.122 | 8.311 | 30,014,022 | +0.00(+0.00%) |
Jun 15, 2018 | 8.620 | 8.242 | 8.311 | 39,057,732 | -0.31(-3.59%) | |
Jun 14, 2018 | 8.772 | 8.797 | 8.595 | 8.620 | 45,573,152 | -0.16(-1.80%) |
Jun 13, 2018 | 8.822 | 8.854 | 8.633 | 8.778 | 27,548,020 | -0.03(-0.36%) |
Jun 12, 2018 | 8.721 | 8.929 | 8.709 | 8.810 | 31,863,302 | +0.17(+1.97%) |
Jun 11, 2018 | 8.753 | 8.885 | 8.614 | 8.639 | 29,270,194 | -0.04(-0.44%) |
Jun 08, 2018 | 8.854 | 8.898 | 8.592 | 8.677 | 45,796,968 | -0.06(-0.65%) |
Jun 07, 2018 | 9.138 | 9.138 | 8.475 | 8.734 | 68,745,264 | -0.49(-5.34%) |
Jun 06, 2018 | 9.295 | 9.226 | 40,072,924 | +0.29(+3.25%) | ||
Jun 05, 2018 | 8.917 | 9.049 | 8.873 | 8.936 | 39,499,444 | +0.06(+0.71%) |
Jun 04, 2018 | 8.942 | 8.967 | 8.727 | 8.873 | 39,142,892 | +0.02(+0.21%) |
Jun 01, 2018 | 8.702 | 8.904 | 8.538 | 8.854 | 46,872,112 | +0.27(+3.16%) |
May 31, 2018 | 8.639 | 8.709 | 8.563 | 8.582 | 25,633,008 | +0.04(+0.44%) |
May 30, 2018 | 8.475 | 8.696 | 8.431 | 8.544 | 40,920,452 | +0.06(+0.74%) |
May 29, 2018 | 8.664 | 8.835 | 8.456 | 8.481 | 50,631,788 | -0.37(-4.21%) |
May 25, 2018 | 8.854 | 8.854 | 8.854 | 0 | -0.24(-2.64%) | |
May 24, 2018 | 9.169 | 9.194 | 8.939 | 9.094 | 35,658,376 | +0.04(+0.49%) |
May 23, 2018 | 8.936 | 9.097 | 8.879 | 9.049 | 35,132,000 | -0.03(-0.35%) |
May 22, 2018 | 9.018 | 9.169 | 8.999 | 9.081 | 40,442,856 | -0.01(-0.14%) |
May 21, 2018 | 9.346 | 9.371 | 9.075 | 9.094 | 33,105,964 | -0.11(-1.17%) |
May 18, 2018 | 9.283 | 9.384 | 9.024 | 9.201 | 38,247,460 | -0.28(-2.99%) |
May 17, 2018 | 9.441 | 9.523 | 9.390 | 9.485 | 38,948,596 | -0.06(-0.66%) |
May 16, 2018 | 9.535 | 9.617 | 9.497 | 9.548 | 37,241,556 | +0.14(+1.48%) |
May 15, 2018 | 9.201 | 9.422 | 9.131 | 9.409 | 36,484,104 | -0.04(-0.40%) |
May 14, 2018 | 9.359 | 9.466 | 9.302 | 9.447 | 39,337,856 | +0.23(+2.46%) |
May 11, 2018 | 9.207 | 9.434 | 9.138 | 9.220 | 36,226,440 | +0.11(+1.18%) |
May 10, 2018 | 8.942 | 9.135 | 8.936 | 9.112 | 32,317,024 | +0.32(+3.66%) |
May 09, 2018 | 8.696 | 8.825 | 8.645 | 8.791 | 28,047,892 | +0.12(+1.38%) |
May 08, 2018 | 8.658 | 8.784 | 8.633 | 8.671 | 38,648,360 | -0.07(-0.79%) |
May 07, 2018 | 8.810 | 8.854 | 8.724 | 8.740 | 22,638,078 | -0.15(-1.63%) |
May 04, 2018 | 8.772 | 8.942 | 8.753 | 8.885 | 30,559,420 | +0.12(+1.37%) |
May 03, 2018 | 8.702 | 8.822 | 8.595 | 8.765 | 31,260,748 | +0.10(+1.17%) |
May 02, 2018 | 8.702 | 8.784 | 8.627 | 8.664 | 27,804,280 | +0.12(+1.40%) |
May 01, 2018 | 8.778 | 8.778 | 8.456 | 8.544 | 25,021,938 | -0.19(-2.17%) |
Apr 30, 2018 | 8.765 | 8.854 | 8.724 | 8.734 | 20,761,520 | -0.07(-0.79%) |
Apr 27, 2018 | 8.898 | 8.904 | 8.686 | 8.803 | 32,725,128 | -0.03(-0.36%) |
Apr 26, 2018 | 8.658 | 8.879 | 8.576 | 8.835 | 34,270,232 | +0.20(+2.34%) |
Apr 25, 2018 | 8.614 | 8.753 | 8.532 | 8.633 | 41,551,396 | -0.17(-1.94%) |
Apr 24, 2018 | 8.727 | 8.847 | 8.696 | 8.803 | 47,704,316 | +0.13(+1.53%) |
Apr 23, 2018 | 8.671 | 8.803 | 8.614 | 8.671 | 24,425,244 | -0.16(-1.86%) |
Apr 20, 2018 | 8.803 | 8.866 | 8.740 | 8.835 | 25,114,362 | -0.08(-0.85%) |
Apr 19, 2018 | 8.847 | 8.936 | 8.784 | 8.910 | 30,965,264 | +0.07(+0.79%) |
Apr 18, 2018 | 8.727 | 8.951 | 8.721 | 8.841 | 49,671,856 | +0.36(+4.24%) |
Apr 17, 2018 | 8.279 | 8.504 | 8.261 | 8.481 | 34,106,860 | +0.29(+3.54%) |
Apr 16, 2018 | 8.273 | 8.279 | 8.128 | 8.191 | 17,855,490 | -0.09(-1.07%) |
Apr 13, 2018 | 8.324 | 8.349 | 8.197 | 8.279 | 17,675,998 | +0.03(+0.31%) |
Apr 12, 2018 | 8.298 | 8.346 | 8.216 | 8.254 | 17,291,706 | -0.04(-0.46%) |
Apr 11, 2018 | 8.267 | 8.324 | 8.185 | 8.292 | 32,896,644 | +0.03(+0.31%) |
Apr 10, 2018 | 8.109 | 8.276 | 8.049 | 8.267 | 37,971,832 | +0.38(+4.80%) |
Apr 09, 2018 | 7.958 | 8.014 | 7.831 | 7.888 | 27,691,320 | -0.10(-1.26%) |
Apr 06, 2018 | 8.008 | 8.103 | 7.869 | 7.989 | 23,719,940 | -0.18(-2.24%) |
Apr 05, 2018 | 8.197 | 8.279 | 8.090 | 8.172 | 29,185,038 | +0.19(+2.37%) |
Apr 04, 2018 | 7.850 | 8.027 | 7.790 | 7.983 | 27,839,034 | -0.08(-1.02%) |
Apr 03, 2018 | 8.248 | 8.270 | 8.027 | 8.065 | 24,046,946 | -0.08(-1.01%) |
Apr 02, 2018 | 8.096 | 8.248 | 8.065 | 8.147 | 42,039,324 | +0.12(+1.49%) |
Mar 29, 2018 | 8.027 | 8.027 | 8.027 | 0 | +0.17(+2.17%) | |
Mar 28, 2018 | 7.636 | 7.882 | 7.528 | 7.857 | 58,738,736 | +0.14(+1.80%) |
Mar 27, 2018 | 8.014 | 8.014 | 7.680 | 7.718 | 31,517,334 | -0.29(-3.62%) |
Mar 26, 2018 | 8.052 | 8.065 | 7.920 | 8.008 | 24,382,630 | +0.11(+1.44%) |
Mar 23, 2018 | 7.894 | 8.052 | 7.831 | 7.894 | 36,076,444 | -0.04(-0.56%) |
Mar 22, 2018 | 7.970 | 8.071 | 7.926 | 7.939 | 46,322,792 | -0.26(-3.16%) |
Mar 21, 2018 | 7.920 | 8.204 | 7.920 | 8.197 | 49,588,380 | +0.28(+3.51%) |
Mar 20, 2018 | 7.869 | 8.002 | 7.794 | 7.920 | 23,454,072 | +0.05(+0.64%) |
Mar 19, 2018 | 7.869 | 7.907 | 7.781 | 7.869 | 38,432,792 | -0.21(-2.58%) |
Mar 16, 2018 | 8.071 | 8.153 | 8.062 | 8.078 | 26,186,216 | -0.03(-0.39%) |
Mar 15, 2018 | 8.172 | 8.178 | 8.055 | 8.109 | 23,004,912 | -0.12(-1.46%) |
Mar 14, 2018 | 8.317 | 8.374 | 8.191 | 8.229 | 23,203,944 | +0.09(+1.09%) |
Mar 13, 2018 | 8.229 | 8.289 | 8.100 | 8.141 | 39,626,916 | -0.06(-0.77%) |
Mar 12, 2018 | 8.166 | 8.223 | 8.084 | 8.204 | 23,037,010 | +0.07(+0.85%) |
Mar 09, 2018 | 8.021 | 8.178 | 8.021 | 8.134 | 30,464,164 | +0.13(+1.66%) |
Mar 08, 2018 | 8.160 | 8.160 | 7.951 | 8.002 | 37,106,800 | -0.29(-3.50%) |
Mar 07, 2018 | 8.178 | 8.292 | 35,883,352 | -0.15(-1.79%) | ||
Mar 06, 2018 | 8.630 | 8.643 | 8.406 | 8.443 | 30,627,886 | +0.07(+0.82%) |
Mar 05, 2018 | 8.225 | 8.393 | 8.169 | 8.375 | 30,427,640 | +0.02(+0.22%) |
Mar 02, 2018 | 8.312 | 8.375 | 8.141 | 8.356 | 40,306,788 | -0.12(-1.40%) |