Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.611 | 9.665 | 9.549 | 9.558 | 9,492,684 | +0.01(+0.09%) |
Apr 29, 2019 | 9.496 | 9.571 | 9.469 | 9.549 | 7,831,700 | +0.09(+0.94%) |
Apr 26, 2019 | 9.451 | 9.487 | 9.380 | 9.460 | 6,041,689 | +0.12(+1.24%) |
Apr 25, 2019 | 9.389 | 9.389 | 9.238 | 9.345 | 7,914,236 | -0.05(-0.57%) |
Apr 24, 2019 | 9.434 | 9.500 | 9.380 | 9.398 | 13,660,690 | +0.04(+0.47%) |
Apr 23, 2019 | 9.309 | 9.451 | 9.305 | 9.354 | 14,989,222 | +0.07(+0.77%) |
Apr 22, 2019 | 9.274 | 9.300 | 9.229 | 9.283 | 8,322,106 | +0.05(+0.58%) |
Apr 18, 2019 | 9.283 | 9.318 | 9.181 | 9.229 | 20,609,154 | -0.02(-0.19%) |
Apr 17, 2019 | 9.256 | 9.292 | 9.212 | 9.247 | 11,266,903 | +0.04(+0.39%) |
Apr 16, 2019 | 9.380 | 9.389 | 9.203 | 9.212 | 24,126,856 | -0.18(-1.89%) |
Apr 15, 2019 | 9.425 | 9.425 | 9.327 | 9.389 | 17,954,814 | +0.02(+0.19%) |
Apr 12, 2019 | 9.416 | 9.514 | 9.283 | 9.372 | 31,059,966 | -0.37(-3.83%) |
Apr 11, 2019 | 9.816 | 9.825 | 9.682 | 9.745 | 22,174,346 | -0.10(-0.99%) |
Apr 10, 2019 | 9.878 | 9.922 | 9.807 | 9.842 | 17,056,676 | -0.06(-0.63%) |
Apr 09, 2019 | 9.976 | 10.00 | 9.896 | 9.904 | 17,860,640 | -0.14(-1.41%) |
Apr 08, 2019 | 10.02 | 10.11 | 10.01 | 10.05 | 5,357,653 | -0.01(-0.09%) |
Apr 05, 2019 | 9.922 | 10.09 | 9.904 | 10.06 | 10,312,232 | +0.22(+2.26%) |
Apr 04, 2019 | 9.851 | 9.904 | 9.771 | 9.833 | 6,370,328 | -0.12(-1.16%) |
Apr 03, 2019 | 9.949 | 10.02 | 9.913 | 9.949 | 8,461,514 | +0.02(+0.18%) |
Apr 02, 2019 | 9.913 | 10.00 | 9.860 | 9.931 | 8,625,016 | +0.08(+0.81%) |
Apr 01, 2019 | 9.833 | 9.909 | 9.798 | 9.851 | 6,490,433 | +0.14(+1.46%) |
Mar 29, 2019 | 9.709 | 9.798 | 9.696 | 9.709 | 6,599,500 | +0.04(+0.46%) |
Mar 28, 2019 | 9.691 | 9.718 | 9.620 | 9.665 | 6,112,755 | +0.13(+1.40%) |
Mar 27, 2019 | 9.585 | 9.616 | 9.478 | 9.531 | 6,354,715 | -0.08(-0.83%) |
Mar 26, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 4,983,949 | +0.00(+0.00%) |
Mar 25, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 8,243,253 | -0.05(-0.55%) |
Mar 22, 2019 | 9.816 | 9.873 | 9.647 | 9.665 | 9,597,379 | -0.16(-1.63%) |
Mar 21, 2019 | 9.718 | 9.838 | 9.718 | 9.825 | 5,750,333 | +0.11(+1.10%) |
Mar 20, 2019 | 9.745 | 9.802 | 9.665 | 9.718 | 8,574,224 | +0.04(+0.37%) |
Mar 19, 2019 | 9.594 | 9.691 | 9.585 | 9.682 | 8,110,094 | +0.16(+1.68%) |
Mar 18, 2019 | 9.505 | 9.540 | 9.487 | 9.523 | 6,561,715 | +0.02(+0.19%) |
Mar 15, 2019 | 9.496 | 9.567 | 9.496 | 9.505 | 8,001,962 | +0.09(+0.94%) |
Mar 14, 2019 | 9.345 | 9.425 | 9.305 | 9.416 | 6,714,523 | +0.04(+0.47%) |
Mar 13, 2019 | 9.354 | 9.416 | 9.309 | 9.372 | 12,169,255 | +0.03(+0.29%) |
Mar 12, 2019 | 9.354 | 9.372 | 9.292 | 9.345 | 10,277,689 | -0.03(-0.28%) |
Mar 11, 2019 | 9.309 | 9.389 | 9.292 | 9.372 | 6,188,634 | +0.07(+0.76%) |
Mar 08, 2019 | 9.247 | 9.309 | 9.203 | 9.300 | 6,918,088 | -0.02(-0.19%) |
Mar 07, 2019 | 9.460 | 9.514 | 9.309 | 9.318 | 9,348,504 | -0.20(-2.05%) |
Mar 06, 2019 | 9.505 | 9.549 | 9.487 | 9.514 | 6,784,427 | -0.05(-0.56%) |
Mar 05, 2019 | 9.523 | 9.589 | 9.460 | 9.567 | 6,277,153 | +0.04(+0.47%) |
Mar 04, 2019 | 9.638 | 9.647 | 9.469 | 9.523 | 6,361,565 | -0.11(-1.11%) |
Mar 01, 2019 | 9.585 | 9.656 | 9.540 | 9.629 | 9,019,530 | +0.11(+1.12%) |
Feb 28, 2019 | 9.496 | 9.567 | 9.460 | 9.523 | 7,672,020 | +0.02(+0.19%) |
Feb 27, 2019 | 9.425 | 9.531 | 9.385 | 9.505 | 7,669,635 | -0.03(-0.28%) |
Feb 26, 2019 | 9.505 | 9.558 | 9.434 | 9.531 | 7,141,456 | -0.07(-0.74%) |
Feb 25, 2019 | 9.620 | 9.691 | 9.576 | 9.602 | 8,759,688 | +0.16(+1.69%) |
Feb 22, 2019 | 9.380 | 9.483 | 9.372 | 9.443 | 5,228,671 | +0.07(+0.76%) |
Feb 21, 2019 | 9.416 | 9.429 | 9.318 | 9.372 | 7,782,506 | -0.13(-1.40%) |
Feb 20, 2019 | 9.434 | 9.531 | 9.434 | 9.505 | 7,535,450 | +0.13(+1.42%) |
Feb 19, 2019 | 9.300 | 9.389 | 9.220 | 9.372 | 15,133,887 | -0.19(-1.95%) |
Feb 15, 2019 | 9.487 | 9.576 | 9.451 | 9.558 | 10,435,052 | +0.00(+0.00%) |
Feb 14, 2019 | 9.460 | 9.558 | 9.434 | 9.558 | 9,505,142 | -0.04(-0.37%) |
Feb 13, 2019 | 9.638 | 9.656 | 9.567 | 9.594 | 10,730,995 | +0.03(+0.28%) |
Feb 12, 2019 | 9.638 | 9.638 | 9.558 | 9.567 | 7,092,868 | -0.04(-0.46%) |
Feb 11, 2019 | 9.647 | 9.674 | 9.585 | 9.611 | 6,675,226 | -0.04(-0.37%) |
Feb 08, 2019 | 9.620 | 9.674 | 9.602 | 9.647 | 4,619,301 | +0.01(+0.09%) |
Feb 07, 2019 | 9.647 | 9.709 | 9.594 | 9.638 | 8,011,061 | -0.04(-0.46%) |
Feb 06, 2019 | 9.691 | 9.718 | 9.638 | 9.682 | 6,167,288 | +0.05(+0.55%) |
Feb 05, 2019 | 9.638 | 9.700 | 9.611 | 9.629 | 7,797,321 | -0.03(-0.28%) |
Feb 04, 2019 | 9.620 | 9.665 | 9.585 | 9.656 | 8,381,889 | -0.03(-0.28%) |
Feb 01, 2019 | 9.638 | 9.705 | 9.602 | 9.682 | 7,487,719 | +0.09(+0.93%) |
Jan 31, 2019 | 9.487 | 9.611 | 9.487 | 9.594 | 11,657,068 | +0.19(+1.98%) |
Jan 30, 2019 | 9.292 | 9.443 | 9.247 | 9.407 | 7,909,529 | +0.10(+1.05%) |
Jan 29, 2019 | 9.318 | 9.354 | 9.256 | 9.309 | 9,311,193 | -0.04(-0.38%) |
Jan 28, 2019 | 9.318 | 9.389 | 9.274 | 9.345 | 5,845,129 | -0.03(-0.28%) |
Jan 25, 2019 | 9.336 | 9.394 | 9.247 | 9.372 | 9,950,528 | +0.11(+1.15%) |
Jan 24, 2019 | 9.354 | 9.372 | 9.265 | 9.265 | 7,461,109 | -0.04(-0.42%) |
Jan 23, 2019 | 9.330 | 9.330 | 9.216 | 9.304 | 9,176,593 | +0.00(+0.00%) |
Jan 22, 2019 | 9.401 | 9.432 | 9.251 | 9.304 | 11,813,206 | -0.12(-1.31%) |
Jan 18, 2019 | 9.366 | 9.445 | 9.348 | 9.428 | 11,508,676 | +0.08(+0.85%) |
Jan 17, 2019 | 9.313 | 9.392 | 9.277 | 9.348 | 10,843,638 | -0.03(-0.28%) |
Jan 16, 2019 | 9.339 | 9.397 | 9.322 | 9.375 | 13,636,167 | +0.11(+1.14%) |
Jan 15, 2019 | 9.339 | 9.348 | 9.242 | 9.269 | 13,755,067 | +0.11(+1.16%) |
Jan 14, 2019 | 8.995 | 9.198 | 8.950 | 9.163 | 38,652,304 | -0.04(-0.38%) |
Jan 11, 2019 | 8.995 | 9.436 | 8.942 | 9.198 | 45,867,200 | +0.47(+5.36%) |
Jan 10, 2019 | 8.641 | 8.738 | 8.571 | 8.730 | 15,787,071 | +0.01(+0.10%) |
Jan 09, 2019 | 8.624 | 8.738 | 8.606 | 8.721 | 10,902,804 | +0.11(+1.23%) |
Jan 08, 2019 | 8.677 | 8.703 | 8.588 | 8.615 | 10,629,336 | +0.04(+0.41%) |
Jan 07, 2019 | 8.571 | 8.668 | 8.535 | 8.579 | 8,751,775 | +0.07(+0.83%) |
Jan 04, 2019 | 8.411 | 8.588 | 8.394 | 8.509 | 8,057,069 | +0.14(+1.69%) |
Jan 03, 2019 | 8.438 | 8.473 | 8.367 | 8.367 | 10,644,293 | -0.12(-1.46%) |
Jan 02, 2019 | 8.394 | 8.597 | 8.367 | 8.491 | 11,111,737 | +0.08(+0.95%) |
Dec 31, 2018 | 8.367 | 8.420 | 8.292 | 8.411 | 8,182,132 | +0.08(+0.95%) |
Dec 28, 2018 | 8.376 | 8.394 | 8.288 | 8.332 | 7,717,081 | -0.02(-0.21%) |
Dec 27, 2018 | 8.217 | 8.350 | 8.199 | 8.350 | 11,155,445 | +0.06(+0.75%) |
Dec 26, 2018 | 8.085 | 8.288 | 8.058 | 8.288 | 10,190,833 | +0.27(+3.30%) |
Dec 24, 2018 | 8.120 | 8.164 | 8.014 | 8.023 | 9,722,719 | -0.02(-0.22%) |
Dec 21, 2018 | 8.138 | 8.226 | 8.040 | 8.040 | 17,300,704 | -0.16(-1.94%) |
Dec 20, 2018 | 8.403 | 8.429 | 8.076 | 8.199 | 26,652,152 | -0.13(-1.59%) |
Dec 19, 2018 | 8.385 | 8.464 | 8.288 | 8.332 | 9,252,784 | -0.10(-1.15%) |
Dec 18, 2018 | 8.553 | 8.588 | 8.394 | 8.429 | 11,026,404 | -0.05(-0.62%) |
Dec 17, 2018 | 8.677 | 8.685 | 8.429 | 8.482 | 11,906,828 | -0.26(-2.93%) |
Dec 14, 2018 | 8.827 | 8.844 | 8.721 | 8.738 | 8,827,363 | +0.02(+0.20%) |
Dec 13, 2018 | 8.774 | 8.818 | 8.699 | 8.721 | 9,022,272 | +0.19(+2.17%) |
Dec 12, 2018 | 8.632 | 8.677 | 8.535 | 8.535 | 6,171,954 | -0.03(-0.31%) |
Dec 11, 2018 | 8.526 | 8.632 | 8.500 | 8.562 | 9,000,733 | +0.11(+1.25%) |
Dec 10, 2018 | 8.438 | 8.473 | 8.332 | 8.456 | 8,749,794 | -0.11(-1.24%) |
Dec 07, 2018 | 8.685 | 8.809 | 8.526 | 8.562 | 12,849,277 | -0.12(-1.42%) |
Dec 06, 2018 | 8.632 | 8.712 | 8.579 | 8.685 | 19,441,086 | -0.02(-0.20%) |
Dec 04, 2018 | 8.783 | 8.880 | 8.685 | 8.703 | 10,773,355 | -0.04(-0.51%) |
Dec 03, 2018 | 8.756 | 8.783 | 8.712 | 8.747 | 14,929,640 | +0.04(+0.41%) |
Nov 30, 2018 | 8.659 | 8.712 | 8.615 | 8.712 | 11,842,101 | +0.16(+1.86%) |
Nov 29, 2018 | 8.650 | 8.659 | 8.535 | 8.553 | 14,013,370 | -0.16(-1.83%) |
Nov 28, 2018 | 8.509 | 8.738 | 8.447 | 8.712 | 15,764,537 | +0.52(+6.36%) |
Nov 27, 2018 | 8.173 | 8.226 | 8.120 | 8.191 | 6,178,014 | +0.08(+0.98%) |
Nov 26, 2018 | 8.014 | 8.138 | 8.005 | 8.111 | 6,849,441 | +0.08(+0.99%) |
Nov 23, 2018 | 7.996 | 8.093 | 7.996 | 8.032 | 3,574,632 | +0.02(+0.22%) |
Nov 21, 2018 | 8.014 | 8.014 | 8.014 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 8.111 | 8.120 | 7.996 | 8.032 | 8,045,276 | -0.18(-2.15%) |
Nov 19, 2018 | 8.244 | 8.244 | 8.133 | 8.208 | 7,364,547 | -0.04(-0.43%) |
Nov 16, 2018 | 8.199 | 8.279 | 8.173 | 8.244 | 5,330,371 | +0.00(+0.00%) |
Nov 15, 2018 | 8.191 | 8.279 | 8.093 | 8.244 | 7,946,150 | +0.07(+0.86%) |
Nov 14, 2018 | 8.314 | 8.341 | 8.098 | 8.173 | 6,118,259 | -0.13(-1.60%) |
Nov 13, 2018 | 8.279 | 8.358 | 8.244 | 8.305 | 6,720,288 | +0.05(+0.64%) |
Nov 12, 2018 | 8.323 | 8.367 | 8.191 | 8.252 | 8,704,935 | -0.13(-1.58%) |
Nov 09, 2018 | 8.314 | 8.394 | 8.275 | 8.385 | 6,019,515 | -0.02(-0.21%) |
Nov 08, 2018 | 8.491 | 8.526 | 8.354 | 8.403 | 5,723,573 | -0.09(-1.04%) |
Nov 07, 2018 | 8.500 | 8.557 | 8.464 | 8.491 | 7,120,646 | +0.11(+1.37%) |
Nov 06, 2018 | 8.341 | 8.438 | 8.297 | 8.376 | 7,810,814 | +0.07(+0.85%) |
Nov 05, 2018 | 8.208 | 8.367 | 8.208 | 8.305 | 10,457,837 | +0.13(+1.62%) |
Nov 02, 2018 | 8.252 | 8.314 | 8.155 | 8.173 | 9,396,651 | -0.04(-0.54%) |
Nov 01, 2018 | 8.297 | 8.305 | 8.138 | 8.217 | 13,708,717 | -0.15(-1.80%) |
Oct 31, 2018 | 8.350 | 8.429 | 8.314 | 8.367 | 10,287,064 | +0.25(+3.05%) |
Oct 30, 2018 | 8.093 | 8.235 | 8.040 | 8.120 | 15,199,307 | +0.19(+2.45%) |
Oct 29, 2018 | 8.023 | 8.040 | 7.846 | 7.926 | 10,885,843 | -0.04(-0.55%) |
Oct 26, 2018 | 7.943 | 7.996 | 7.819 | 7.970 | 9,786,891 | -0.08(-0.99%) |
Oct 25, 2018 | 8.023 | 8.129 | 7.992 | 8.049 | 10,328,911 | +0.13(+1.62%) |
Oct 24, 2018 | 8.131 | 8.192 | 7.908 | 7.921 | 13,384,937 | -0.30(-3.62%) |
Oct 23, 2018 | 8.079 | 8.236 | 8.061 | 8.218 | 11,752,498 | -0.07(-0.84%) |
Oct 22, 2018 | 8.367 | 8.376 | 8.218 | 8.288 | 10,964,538 | -0.09(-1.04%) |
Oct 19, 2018 | 8.393 | 8.533 | 8.341 | 8.376 | 9,895,782 | +0.03(+0.42%) |
Oct 18, 2018 | 8.551 | 8.551 | 8.175 | 8.341 | 24,404,608 | -0.23(-2.65%) |
Oct 17, 2018 | 8.795 | 8.795 | 8.516 | 8.568 | 23,670,010 | -0.37(-4.11%) |
Oct 16, 2018 | 8.699 | 9.198 | 8.664 | 8.935 | 31,454,470 | +0.27(+3.13%) |
Oct 15, 2018 | 8.612 | 8.708 | 8.559 | 8.664 | 19,481,650 | +0.15(+1.75%) |
Oct 12, 2018 | 8.437 | 8.533 | 8.367 | 8.516 | 13,181,375 | +0.19(+2.31%) |
Oct 11, 2018 | 8.332 | 8.463 | 8.271 | 8.323 | 21,422,002 | -0.19(-2.26%) |
Oct 10, 2018 | 8.577 | 8.603 | 8.420 | 8.516 | 26,593,092 | -0.24(-2.79%) |
Oct 09, 2018 | 8.717 | 8.774 | 8.682 | 8.761 | 10,094,481 | -0.01(-0.10%) |
Oct 08, 2018 | 8.717 | 8.804 | 8.673 | 8.769 | 10,398,652 | -0.12(-1.38%) |
Oct 05, 2018 | 8.761 | 8.909 | 8.752 | 8.892 | 9,489,629 | +0.15(+1.70%) |
Oct 04, 2018 | 8.577 | 8.756 | 8.568 | 8.743 | 17,048,578 | -0.03(-0.40%) |
Oct 03, 2018 | 8.848 | 8.874 | 8.752 | 8.778 | 11,521,867 | -0.20(-2.24%) |
Oct 02, 2018 | 9.023 | 9.023 | 8.918 | 8.979 | 10,355,445 | -0.09(-0.96%) |
Oct 01, 2018 | 9.040 | 9.084 | 9.001 | 9.067 | 8,509,731 | +0.17(+1.97%) |
Sep 28, 2018 | 8.935 | 8.962 | 8.848 | 8.892 | 10,671,144 | +0.06(+0.69%) |
Sep 27, 2018 | 8.830 | 8.914 | 8.804 | 8.830 | 10,090,465 | +0.03(+0.40%) |
Sep 26, 2018 | 8.795 | 8.918 | 8.769 | 8.795 | 7,306,702 | -0.08(-0.89%) |
Sep 25, 2018 | 8.795 | 8.909 | 8.761 | 8.874 | 12,311,263 | +0.17(+2.01%) |
Sep 24, 2018 | 8.778 | 8.804 | 8.682 | 8.699 | 14,638,997 | +0.02(+0.20%) |
Sep 21, 2018 | 8.778 | 8.778 | 8.647 | 8.682 | 9,076,614 | -0.12(-1.39%) |
Sep 20, 2018 | 8.813 | 8.830 | 8.717 | 8.804 | 11,222,109 | +0.05(+0.60%) |
Sep 19, 2018 | 8.918 | 8.944 | 8.734 | 8.752 | 12,630,181 | -0.11(-1.28%) |
Sep 18, 2018 | 8.900 | 8.900 | 8.813 | 8.865 | 7,614,803 | -0.10(-1.07%) |
Sep 17, 2018 | 8.927 | 8.997 | 8.918 | 8.962 | 8,303,759 | -0.06(-0.68%) |
Sep 14, 2018 | 9.198 | 9.215 | 8.979 | 9.023 | 12,240,510 | -0.25(-2.73%) |
Sep 13, 2018 | 9.268 | 9.298 | 9.154 | 9.276 | 10,891,275 | +0.05(+0.57%) |
Sep 12, 2018 | 9.241 | 9.311 | 9.202 | 9.224 | 5,024,024 | +0.06(+0.62%) |
Sep 11, 2018 | 9.058 | 9.228 | 9.049 | 9.167 | 9,918,571 | +0.12(+1.30%) |
Sep 10, 2018 | 9.075 | 9.163 | 9.003 | 9.049 | 10,225,968 | -0.07(-0.72%) |
Sep 07, 2018 | 9.084 | 9.211 | 9.062 | 9.115 | 11,865,011 | +0.02(+0.24%) |
Sep 06, 2018 | 9.001 | 9.095 | 8.990 | 9.093 | 8,263,757 | +0.04(+0.43%) |
Sep 05, 2018 | 8.909 | 9.075 | 8.892 | 9.053 | 14,611,053 | -0.02(-0.24%) |
Sep 04, 2018 | 9.119 | 9.145 | 8.988 | 9.075 | 13,936,240 | -0.00(-0.05%) |
Aug 31, 2018 | 9.080 | 9.080 | 9.080 | 0 | +0.14(+1.52%) | |
Aug 30, 2018 | 8.900 | 8.966 | 8.861 | 8.944 | 10,475,776 | +0.05(+0.54%) |
Aug 29, 2018 | 8.935 | 8.975 | 8.883 | 8.896 | 14,804,149 | -0.13(-1.45%) |
Aug 28, 2018 | 9.049 | 9.053 | 9.010 | 9.027 | 8,297,002 | +0.05(+0.54%) |
Aug 27, 2018 | 9.027 | 9.084 | 8.970 | 8.979 | 8,450,743 | +0.10(+1.18%) |
Aug 24, 2018 | 8.931 | 8.931 | 8.820 | 8.874 | 8,792,159 | -0.03(-0.39%) |
Aug 23, 2018 | 9.005 | 9.062 | 8.900 | 8.909 | 12,797,828 | -0.05(-0.59%) |
Aug 22, 2018 | 8.957 | 8.992 | 8.922 | 8.962 | 12,430,486 | +0.00(+0.05%) |
Aug 21, 2018 | 9.001 | 9.069 | 8.940 | 8.957 | 9,414,552 | -0.00(-0.05%) |
Aug 20, 2018 | 8.962 | 9.082 | 8.868 | 8.962 | 14,071,535 | -0.25(-2.75%) |
Aug 17, 2018 | 9.171 | 9.241 | 9.150 | 9.215 | 8,245,894 | +0.04(+0.43%) |
Aug 16, 2018 | 9.180 | 9.198 | 9.141 | 9.176 | 7,192,331 | +0.05(+0.58%) |
Aug 15, 2018 | 9.084 | 9.136 | 9.005 | 9.123 | 6,862,772 | -0.01(-0.14%) |
Aug 14, 2018 | 9.097 | 9.158 | 9.080 | 9.136 | 6,259,571 | +0.03(+0.38%) |
Aug 13, 2018 | 9.123 | 9.158 | 9.088 | 9.101 | 5,521,585 | +0.01(+0.10%) |
Aug 10, 2018 | 9.053 | 9.108 | 9.036 | 9.093 | 5,072,848 | -0.04(-0.48%) |
Aug 09, 2018 | 9.115 | 9.171 | 9.101 | 9.136 | 6,439,072 | +0.07(+0.72%) |
Aug 08, 2018 | 9.005 | 9.119 | 8.975 | 9.071 | 8,568,126 | +0.07(+0.73%) |
Aug 07, 2018 | 9.027 | 9.032 | 8.874 | 9.005 | 10,474,356 | +0.00(+0.05%) |
Aug 06, 2018 | 8.931 | 9.010 | 8.883 | 9.001 | 7,523,249 | +0.02(+0.24%) |
Aug 03, 2018 | 8.896 | 8.983 | 8.854 | 8.979 | 9,635,346 | +0.07(+0.79%) |
Aug 02, 2018 | 8.822 | 8.935 | 8.795 | 8.909 | 16,149,474 | +0.01(+0.15%) |
Aug 01, 2018 | 8.852 | 8.900 | 8.830 | 8.896 | 10,401,429 | +0.07(+0.84%) |
Jul 31, 2018 | 8.791 | 8.835 | 8.774 | 8.822 | 18,933,944 | +0.10(+1.20%) |
Jul 30, 2018 | 8.830 | 8.874 | 8.691 | 8.717 | 16,153,612 | -0.17(-1.97%) |
Jul 27, 2018 | 9.005 | 9.018 | 8.844 | 8.892 | 9,921,974 | -0.09(-0.97%) |
Jul 26, 2018 | 8.966 | 9.005 | 8.935 | 8.979 | 10,965,857 | -0.02(-0.19%) |
Jul 25, 2018 | 8.935 | 9.040 | 8.922 | 8.997 | 8,623,082 | +0.08(+0.93%) |
Jul 24, 2018 | 8.896 | 8.927 | 8.857 | 8.914 | 9,782,963 | +0.10(+1.19%) |
Jul 23, 2018 | 8.765 | 8.822 | 8.736 | 8.809 | 7,861,679 | +0.06(+0.70%) |
Jul 20, 2018 | 8.699 | 8.809 | 8.693 | 8.747 | 11,889,037 | +0.13(+1.52%) |
Jul 19, 2018 | 8.498 | 8.660 | 8.498 | 8.616 | 17,150,822 | +0.01(+0.15%) |
Jul 18, 2018 | 8.638 | 8.664 | 8.594 | 8.603 | 6,672,552 | -0.10(-1.11%) |
Jul 17, 2018 | 8.555 | 8.717 | 8.533 | 8.699 | 13,878,935 | +0.13(+1.53%) |
Jul 16, 2018 | 8.625 | 8.642 | 8.540 | 8.568 | 16,895,556 | +0.08(+0.93%) |
Jul 13, 2018 | 8.358 | 8.581 | 8.350 | 8.489 | 31,137,976 | -0.26(-2.95%) |
Jul 12, 2018 | 8.542 | 8.782 | 8.516 | 8.747 | 32,385,254 | +0.11(+1.27%) |
Jul 11, 2018 | 8.538 | 8.651 | 8.538 | 8.638 | 18,291,728 | -0.01(-0.10%) |
Jul 10, 2018 | 8.503 | 8.691 | 8.428 | 8.647 | 20,432,254 | +0.17(+1.96%) |
Jul 09, 2018 | 8.420 | 8.498 | 8.406 | 8.481 | 15,721,686 | +0.11(+1.31%) |
Jul 06, 2018 | 8.358 | 8.400 | 8.319 | 8.371 | 15,356,825 | -0.08(-0.98%) |
Jul 05, 2018 | 8.297 | 8.468 | 8.267 | 8.454 | 24,928,660 | -0.15(-1.78%) |
Jul 03, 2018 | 8.607 | 8.607 | 8.607 | 0 | +0.03(+0.41%) | |
Jul 02, 2018 | 8.476 | 8.590 | 8.472 | 8.573 | 11,155,985 | +0.08(+0.93%) |
Jun 29, 2018 | 8.371 | 8.529 | 8.363 | 8.494 | 21,977,368 | +0.19(+2.26%) |
Jun 28, 2018 | 8.157 | 8.332 | 8.144 | 8.306 | 18,232,910 | +0.15(+1.82%) |
Jun 27, 2018 | 8.105 | 8.215 | 8.083 | 8.157 | 15,804,707 | -0.03(-0.32%) |
Jun 26, 2018 | 8.131 | 8.197 | 8.109 | 8.183 | 9,666,385 | +0.03(+0.43%) |
Jun 25, 2018 | 8.157 | 8.179 | 8.118 | 8.148 | 10,568,019 | -0.03(-0.43%) |
Jun 22, 2018 | 8.039 | 8.197 | 7.998 | 8.183 | 18,662,268 | +0.21(+2.69%) |
Jun 21, 2018 | 7.969 | 7.989 | 7.939 | 7.969 | 8,527,525 | +0.03(+0.39%) |
Jun 20, 2018 | 7.965 | 7.987 | 7.930 | 7.939 | 8,415,980 | -0.02(-0.22%) |
Jun 19, 2018 | 8.000 | 8.000 | 7.932 | 7.956 | 17,599,172 | -0.10(-1.30%) |
Jun 18, 2018 | 8.087 | 8.109 | 8.048 | 8.061 | 12,453,121 | -0.13(-1.55%) |
Jun 15, 2018 | 7.939 | 8.114 | 8.188 | 12,902,176 | +0.25(+3.14%) | |
Jun 14, 2018 | 8.083 | 8.083 | 7.934 | 7.939 | 12,635,477 | -0.09(-1.11%) |
Jun 13, 2018 | 8.104 | 8.147 | 8.023 | 8.028 | 11,250,243 | -0.08(-0.95%) |
Jun 12, 2018 | 8.019 | 8.130 | 8.008 | 8.104 | 8,751,911 | +0.11(+1.33%) |
Jun 11, 2018 | 7.989 | 8.023 | 7.951 | 7.998 | 6,032,014 | +0.01(+0.11%) |
Jun 08, 2018 | 7.925 | 8.019 | 7.917 | 7.989 | 8,475,707 | +0.07(+0.86%) |
Jun 07, 2018 | 7.989 | 8.019 | 7.917 | 7.921 | 7,088,915 | -0.07(-0.91%) |
Jun 06, 2018 | 7.994 | 7.994 | 7,522,240 | +0.16(+2.07%) | ||
Jun 05, 2018 | 7.806 | 7.844 | 7.757 | 7.831 | 7,115,782 | -0.03(-0.43%) |
Jun 04, 2018 | 7.836 | 7.874 | 7.827 | 7.866 | 5,559,599 | +0.06(+0.82%) |
Jun 01, 2018 | 7.793 | 7.823 | 7.770 | 7.802 | 7,137,946 | +0.04(+0.55%) |
May 31, 2018 | 7.755 | 7.810 | 7.746 | 7.759 | 13,608,832 | +0.02(+0.28%) |
May 30, 2018 | 7.704 | 7.738 | 7.642 | 7.738 | 11,800,348 | +0.06(+0.78%) |
May 29, 2018 | 7.699 | 7.725 | 7.627 | 7.678 | 14,661,874 | -0.14(-1.75%) |
May 25, 2018 | 7.814 | 7.814 | 7.814 | 0 | +0.03(+0.44%) | |
May 24, 2018 | 7.627 | 7.891 | 7.627 | 7.780 | 30,895,492 | +0.18(+2.41%) |
May 23, 2018 | 7.405 | 7.631 | 7.371 | 7.597 | 25,311,352 | +0.12(+1.66%) |
May 22, 2018 | 7.443 | 7.512 | 7.420 | 7.473 | 10,665,773 | +0.06(+0.75%) |
May 21, 2018 | 7.413 | 7.431 | 7.356 | 7.418 | 8,762,262 | +0.01(+0.17%) |
May 18, 2018 | 7.409 | 7.443 | 7.390 | 7.405 | 9,096,478 | +0.00(+0.00%) |
May 17, 2018 | 7.460 | 7.460 | 7.362 | 7.405 | 9,323,316 | -0.08(-1.08%) |
May 16, 2018 | 7.503 | 7.529 | 7.469 | 7.486 | 5,860,346 | +0.01(+0.17%) |
May 15, 2018 | 7.473 | 7.516 | 7.418 | 7.473 | 5,623,854 | -0.06(-0.74%) |
May 14, 2018 | 7.516 | 7.588 | 7.507 | 7.529 | 8,740,900 | +0.04(+0.51%) |
May 11, 2018 | 7.469 | 7.535 | 7.460 | 7.490 | 7,286,857 | +0.05(+0.63%) |
May 10, 2018 | 7.439 | 7.477 | 7.418 | 7.443 | 7,619,642 | -0.01(-0.11%) |
May 09, 2018 | 7.439 | 7.452 | 7.384 | 7.452 | 5,535,114 | +0.06(+0.87%) |
May 08, 2018 | 7.392 | 7.443 | 7.349 | 7.388 | 6,563,552 | -0.05(-0.69%) |
May 07, 2018 | 7.456 | 7.486 | 7.405 | 7.439 | 13,250,509 | -0.09(-1.25%) |
May 04, 2018 | 7.469 | 7.558 | 7.448 | 7.533 | 11,590,099 | -0.01(-0.11%) |
May 03, 2018 | 7.537 | 7.563 | 7.456 | 7.541 | 8,087,540 | -0.04(-0.51%) |
May 02, 2018 | 7.550 | 7.618 | 7.524 | 7.580 | 17,004,844 | +0.06(+0.74%) |