Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.67 | 11.81 | 11.65 | 11.77 | 6,197,731 | -0.05(-0.41%) |
May 30, 2019 | 11.77 | 11.85 | 11.69 | 11.82 | 8,850,026 | +0.24(+2.03%) |
May 29, 2019 | 11.74 | 11.78 | 11.49 | 11.58 | 12,153,483 | -0.33(-2.80%) |
May 28, 2019 | 12.22 | 12.23 | 11.92 | 11.92 | 11,835,604 | -0.26(-2.17%) |
May 24, 2019 | 11.94 | 12.23 | 11.94 | 12.18 | 8,794,250 | +0.77(+6.70%) |
May 23, 2019 | 11.42 | 11.47 | 11.36 | 11.42 | 12,317,073 | +0.16(+1.39%) |
May 22, 2019 | 11.27 | 11.37 | 11.26 | 11.26 | 6,402,877 | -0.06(-0.52%) |
May 21, 2019 | 11.17 | 11.32 | 11.12 | 11.32 | 7,084,336 | -0.10(-0.86%) |
May 20, 2019 | 11.30 | 11.45 | 11.26 | 11.42 | 14,205,477 | +0.66(+6.11%) |
May 17, 2019 | 10.77 | 10.84 | 10.74 | 10.76 | 5,368,423 | +0.13(+1.20%) |
May 16, 2019 | 10.60 | 10.69 | 10.59 | 10.63 | 6,945,586 | +0.16(+1.50%) |
May 15, 2019 | 10.45 | 10.52 | 10.40 | 10.47 | 5,051,443 | -0.05(-0.47%) |
May 14, 2019 | 10.54 | 10.61 | 10.52 | 10.52 | 12,356,112 | +0.11(+1.04%) |
May 13, 2019 | 10.38 | 10.41 | 10.31 | 10.41 | 9,143,441 | -0.27(-2.57%) |
May 10, 2019 | 10.67 | 10.76 | 10.65 | 10.69 | 8,614,073 | +0.01(+0.09%) |
May 09, 2019 | 10.51 | 10.70 | 10.47 | 10.68 | 10,384,496 | +0.11(+1.02%) |
May 08, 2019 | 10.69 | 10.69 | 10.53 | 10.57 | 11,197,602 | -0.13(-1.19%) |
May 07, 2019 | 10.83 | 10.84 | 10.68 | 10.70 | 7,984,080 | -0.40(-3.62%) |
May 06, 2019 | 11.05 | 11.23 | 10.95 | 11.10 | 9,324,473 | -0.12(-1.05%) |
May 03, 2019 | 11.30 | 11.36 | 11.22 | 11.22 | 6,849,920 | +0.15(+1.33%) |
May 02, 2019 | 11.06 | 11.11 | 11.02 | 11.07 | 5,237,287 | -0.11(-0.97%) |
May 01, 2019 | 11.29 | 11.30 | 11.17 | 11.18 | 5,622,263 | -0.05(-0.44%) |
Apr 30, 2019 | 11.31 | 11.36 | 11.21 | 11.23 | 6,591,510 | -0.08(-0.69%) |
Apr 29, 2019 | 11.38 | 11.40 | 11.27 | 11.31 | 8,580,528 | -0.05(-0.43%) |
Apr 26, 2019 | 11.30 | 11.43 | 11.28 | 11.36 | 4,719,192 | +0.30(+2.75%) |
Apr 25, 2019 | 11.02 | 11.06 | 10.95 | 11.05 | 3,535,521 | -0.03(-0.27%) |
Apr 24, 2019 | 11.15 | 11.21 | 11.08 | 11.08 | 4,460,415 | -0.05(-0.44%) |
Apr 23, 2019 | 11.06 | 11.13 | 11.03 | 11.13 | 5,457,479 | +0.09(+0.80%) |
Apr 22, 2019 | 11.05 | 11.08 | 11.00 | 11.04 | 2,602,265 | -0.26(-2.34%) |
Apr 18, 2019 | 11.32 | 11.33 | 11.18 | 11.31 | 5,029,277 | -0.10(-0.86%) |
Apr 17, 2019 | 11.43 | 11.49 | 11.32 | 11.41 | 4,491,613 | -0.02(-0.17%) |
Apr 16, 2019 | 11.31 | 11.45 | 11.31 | 11.43 | 6,454,150 | +0.37(+3.37%) |
Apr 15, 2019 | 11.03 | 11.07 | 10.94 | 11.05 | 5,173,323 | +0.02(+0.18%) |
Apr 12, 2019 | 11.01 | 11.05 | 10.99 | 11.03 | 3,968,501 | +0.06(+0.54%) |
Apr 11, 2019 | 11.03 | 11.03 | 10.94 | 10.97 | 3,355,827 | -0.06(-0.53%) |
Apr 10, 2019 | 10.99 | 11.11 | 10.99 | 11.03 | 6,729,366 | +0.01(+0.09%) |
Apr 09, 2019 | 11.07 | 11.08 | 10.96 | 11.02 | 24,718,398 | +0.17(+1.54%) |
Apr 08, 2019 | 10.89 | 10.94 | 10.85 | 10.86 | 10,457,077 | -0.18(-1.60%) |
Apr 05, 2019 | 10.97 | 11.04 | 10.93 | 11.03 | 33,826,128 | +0.10(+0.90%) |
Apr 04, 2019 | 11.03 | 11.06 | 10.93 | 10.93 | 13,243,651 | -0.23(-2.02%) |
Apr 03, 2019 | 11.25 | 11.25 | 11.07 | 11.16 | 11,499,284 | -0.16(-1.39%) |
Apr 02, 2019 | 11.20 | 11.36 | 11.18 | 11.32 | 10,760,890 | +0.08(+0.70%) |
Apr 01, 2019 | 11.22 | 11.27 | 11.17 | 11.24 | 6,671,254 | +0.00(+0.00%) |
Mar 29, 2019 | 11.19 | 11.27 | 11.16 | 11.24 | 5,537,793 | +0.05(+0.44%) |
Mar 28, 2019 | 11.17 | 11.24 | 11.11 | 11.19 | 5,446,002 | +0.16(+1.42%) |
Mar 27, 2019 | 11.08 | 11.12 | 11.01 | 11.03 | 7,739,433 | +0.01(+0.09%) |
Mar 26, 2019 | 11.08 | 11.10 | 10.96 | 11.02 | 7,548,586 | +0.25(+2.37%) |
Mar 25, 2019 | 10.84 | 10.88 | 10.70 | 10.77 | 9,841,231 | -0.10(-0.90%) |
Mar 22, 2019 | 11.06 | 11.06 | 10.85 | 10.87 | 9,243,828 | -0.28(-2.55%) |
Mar 21, 2019 | 11.14 | 11.18 | 11.10 | 11.15 | 3,434,120 | -0.04(-0.35%) |
Mar 20, 2019 | 11.16 | 11.26 | 11.11 | 11.19 | 5,919,837 | -0.05(-0.44%) |
Mar 19, 2019 | 11.25 | 11.27 | 11.20 | 11.24 | 5,502,469 | +0.00(+0.00%) |
Mar 18, 2019 | 11.20 | 11.25 | 11.17 | 11.24 | 6,386,066 | +0.15(+1.33%) |
Mar 15, 2019 | 11.10 | 11.18 | 11.08 | 11.09 | 7,741,836 | +0.21(+1.89%) |
Mar 14, 2019 | 10.92 | 10.93 | 10.83 | 10.89 | 5,544,254 | -0.05(-0.45%) |
Mar 13, 2019 | 10.96 | 11.00 | 10.91 | 10.93 | 6,301,386 | +0.05(+0.45%) |
Mar 12, 2019 | 10.81 | 10.90 | 10.79 | 10.89 | 7,169,363 | +0.28(+2.68%) |
Mar 11, 2019 | 10.47 | 10.61 | 10.44 | 10.60 | 8,625,220 | +0.31(+3.05%) |
Mar 08, 2019 | 10.30 | 10.39 | 10.23 | 10.29 | 9,651,395 | +0.07(+0.67%) |
Mar 07, 2019 | 10.31 | 10.33 | 10.19 | 10.22 | 8,700,263 | -0.08(-0.76%) |
Mar 06, 2019 | 10.30 | 10.40 | 10.26 | 10.30 | 8,294,082 | +0.15(+1.45%) |
Mar 05, 2019 | 9.964 | 10.15 | 9.954 | 10.15 | 9,388,054 | +0.43(+4.44%) |
Mar 04, 2019 | 9.738 | 9.738 | 9.640 | 9.719 | 5,212,293 | -0.02(-0.20%) |
Mar 01, 2019 | 9.738 | 9.792 | 9.660 | 9.738 | 4,401,255 | +0.07(+0.71%) |
Feb 28, 2019 | 9.572 | 9.738 | 9.557 | 9.670 | 3,985,849 | +0.18(+1.86%) |
Feb 27, 2019 | 9.513 | 9.513 | 9.415 | 9.493 | 3,967,568 | -0.12(-1.22%) |
Feb 26, 2019 | 9.601 | 9.640 | 9.532 | 9.611 | 9,179,377 | -0.17(-1.71%) |
Feb 25, 2019 | 9.817 | 9.866 | 9.768 | 9.778 | 8,279,731 | +0.06(+0.61%) |
Feb 22, 2019 | 9.689 | 9.748 | 9.660 | 9.719 | 5,764,468 | +0.09(+0.92%) |
Feb 21, 2019 | 9.552 | 9.645 | 9.532 | 9.630 | 7,525,348 | +0.15(+1.55%) |
Feb 20, 2019 | 9.434 | 9.547 | 9.434 | 9.483 | 6,745,430 | +0.06(+0.62%) |
Feb 19, 2019 | 9.366 | 9.425 | 9.317 | 9.425 | 6,368,767 | +0.08(+0.84%) |
Feb 15, 2019 | 9.395 | 9.415 | 9.287 | 9.346 | 6,345,483 | -0.11(-1.14%) |
Feb 14, 2019 | 9.375 | 9.503 | 9.346 | 9.454 | 10,745,075 | +0.14(+1.47%) |
Feb 13, 2019 | 9.415 | 9.434 | 9.268 | 9.317 | 7,973,236 | -0.17(-1.76%) |
Feb 12, 2019 | 9.532 | 9.542 | 9.447 | 9.483 | 10,397,594 | -0.01(-0.10%) |
Feb 11, 2019 | 9.640 | 9.640 | 9.474 | 9.493 | 5,936,848 | -0.11(-1.12%) |
Feb 08, 2019 | 9.650 | 9.660 | 9.557 | 9.601 | 6,049,775 | -0.15(-1.51%) |
Feb 07, 2019 | 9.787 | 9.787 | 9.670 | 9.748 | 4,877,285 | -0.06(-0.60%) |
Feb 06, 2019 | 9.729 | 9.846 | 9.729 | 9.807 | 5,816,161 | +0.17(+1.73%) |
Feb 05, 2019 | 9.670 | 9.679 | 9.621 | 9.640 | 4,693,034 | -0.07(-0.71%) |
Feb 04, 2019 | 9.660 | 9.719 | 9.611 | 9.709 | 7,712,432 | +0.02(+0.20%) |
Feb 01, 2019 | 9.709 | 9.758 | 9.626 | 9.689 | 7,898,969 | -0.32(-3.23%) |
Jan 31, 2019 | 10.08 | 10.08 | 9.925 | 10.01 | 8,427,570 | -0.37(-3.59%) |
Jan 30, 2019 | 10.22 | 10.41 | 10.11 | 10.39 | 17,833,686 | +0.87(+9.18%) |
Jan 29, 2019 | 9.552 | 9.591 | 9.483 | 9.513 | 15,118,014 | +0.15(+1.57%) |
Jan 28, 2019 | 9.464 | 9.493 | 9.366 | 9.366 | 10,855,533 | -0.39(-4.02%) |
Jan 25, 2019 | 9.905 | 9.915 | 9.738 | 9.758 | 10,428,291 | -0.33(-3.30%) |
Jan 24, 2019 | 10.08 | 10.11 | 10.03 | 10.09 | 9,119,939 | -0.02(-0.19%) |
Jan 23, 2019 | 10.11 | 10.12 | 10.03 | 10.11 | 3,387,446 | -0.02(-0.19%) |
Jan 22, 2019 | 10.08 | 10.14 | 10.05 | 10.13 | 3,777,708 | -0.13(-1.24%) |
Jan 18, 2019 | 10.27 | 10.32 | 10.19 | 10.26 | 4,480,892 | -0.08(-0.76%) |
Jan 17, 2019 | 10.27 | 10.34 | 10.25 | 10.34 | 4,038,955 | -0.03(-0.28%) |
Jan 16, 2019 | 10.29 | 10.38 | 10.28 | 10.37 | 8,298,774 | +0.11(+1.05%) |
Jan 15, 2019 | 10.19 | 10.29 | 10.18 | 10.26 | 4,165,111 | +0.03(+0.29%) |
Jan 14, 2019 | 10.29 | 10.31 | 10.23 | 10.23 | 4,787,678 | -0.24(-2.25%) |
Jan 11, 2019 | 10.52 | 10.52 | 10.43 | 10.46 | 3,876,934 | -0.10(-0.93%) |
Jan 10, 2019 | 10.51 | 10.58 | 10.42 | 10.56 | 4,652,316 | -0.01(-0.09%) |
Jan 09, 2019 | 10.56 | 10.62 | 10.48 | 10.57 | 10,518,058 | +0.02(+0.19%) |
Jan 08, 2019 | 10.51 | 10.58 | 10.49 | 10.55 | 7,822,609 | +0.30(+2.97%) |
Jan 07, 2019 | 10.30 | 10.33 | 10.21 | 10.25 | 4,154,783 | -0.05(-0.48%) |
Jan 04, 2019 | 10.19 | 10.31 | 10.17 | 10.30 | 9,163,171 | +0.34(+3.45%) |
Jan 03, 2019 | 10.16 | 10.17 | 9.954 | 9.954 | 9,000,266 | -0.30(-2.96%) |
Jan 02, 2019 | 10.11 | 10.26 | 10.10 | 10.26 | 3,504,539 | +0.17(+1.65%) |
Dec 31, 2018 | 10.14 | 10.16 | 10.02 | 10.09 | 2,348,124 | -0.05(-0.48%) |
Dec 28, 2018 | 10.05 | 10.19 | 10.05 | 10.14 | 4,181,105 | +0.17(+1.67%) |
Dec 27, 2018 | 9.925 | 9.974 | 9.866 | 9.974 | 5,307,309 | -0.08(-0.78%) |
Dec 26, 2018 | 9.836 | 10.06 | 9.836 | 10.05 | 7,116,723 | +0.26(+2.70%) |
Dec 24, 2018 | 9.748 | 9.856 | 9.719 | 9.787 | 3,638,634 | +0.05(+0.50%) |
Dec 21, 2018 | 9.866 | 9.910 | 9.719 | 9.738 | 6,469,884 | -0.27(-2.74%) |
Dec 20, 2018 | 10.03 | 10.11 | 9.925 | 10.01 | 8,896,574 | -0.01(-0.10%) |
Dec 19, 2018 | 10.06 | 10.19 | 9.876 | 10.02 | 8,935,271 | -0.03(-0.29%) |
Dec 18, 2018 | 10.01 | 10.13 | 9.983 | 10.05 | 9,831,247 | +0.39(+4.06%) |
Dec 17, 2018 | 9.719 | 9.836 | 9.630 | 9.660 | 8,131,151 | +0.04(+0.41%) |
Dec 14, 2018 | 9.562 | 9.689 | 9.542 | 9.621 | 5,577,356 | +0.03(+0.31%) |
Dec 13, 2018 | 9.464 | 9.665 | 9.464 | 9.591 | 9,095,546 | +0.13(+1.35%) |
Dec 12, 2018 | 9.444 | 9.532 | 9.405 | 9.464 | 9,124,612 | +0.36(+3.99%) |
Dec 11, 2018 | 9.297 | 9.336 | 9.042 | 9.101 | 11,700,412 | +0.02(+0.22%) |
Dec 10, 2018 | 9.287 | 9.317 | 9.022 | 9.081 | 9,498,096 | -0.55(-5.70%) |
Dec 07, 2018 | 9.709 | 9.773 | 9.611 | 9.630 | 5,788,940 | -0.12(-1.21%) |
Dec 06, 2018 | 9.611 | 9.768 | 9.532 | 9.748 | 10,597,863 | -0.06(-0.60%) |
Dec 04, 2018 | 9.954 | 9.983 | 9.797 | 9.807 | 6,718,993 | -0.13(-1.28%) |
Dec 03, 2018 | 9.905 | 9.964 | 9.866 | 9.934 | 5,725,859 | -0.04(-0.39%) |
Nov 30, 2018 | 9.983 | 10.00 | 9.930 | 9.974 | 4,643,939 | -0.17(-1.64%) |
Nov 29, 2018 | 10.03 | 10.19 | 10.03 | 10.14 | 6,173,616 | +0.13(+1.27%) |
Nov 28, 2018 | 9.787 | 10.01 | 9.758 | 10.01 | 10,032,105 | +0.26(+2.72%) |
Nov 27, 2018 | 9.660 | 9.797 | 9.660 | 9.748 | 4,747,690 | +0.05(+0.51%) |
Nov 26, 2018 | 9.758 | 9.768 | 9.670 | 9.699 | 5,858,093 | +0.06(+0.61%) |
Nov 23, 2018 | 9.719 | 9.729 | 9.601 | 9.640 | 4,343,031 | -0.18(-1.80%) |
Nov 21, 2018 | 9.817 | 9.817 | 9.817 | 0 | +0.18(+1.83%) | |
Nov 20, 2018 | 9.738 | 9.778 | 9.621 | 9.640 | 6,315,762 | -0.23(-2.29%) |
Nov 19, 2018 | 9.885 | 9.944 | 9.827 | 9.866 | 7,452,143 | -0.10(-0.98%) |
Nov 16, 2018 | 9.876 | 9.983 | 9.846 | 9.964 | 5,638,945 | -0.06(-0.59%) |
Nov 15, 2018 | 9.895 | 10.02 | 9.876 | 10.02 | 8,137,364 | +0.13(+1.29%) |
Nov 14, 2018 | 9.787 | 9.925 | 9.778 | 9.895 | 12,702,757 | +0.28(+2.96%) |
Nov 13, 2018 | 9.542 | 9.660 | 9.523 | 9.611 | 15,248,669 | +0.40(+4.37%) |
Nov 12, 2018 | 9.405 | 9.405 | 9.199 | 9.209 | 6,991,181 | -0.25(-2.69%) |
Nov 09, 2018 | 9.493 | 9.552 | 9.434 | 9.464 | 7,269,519 | +0.01(+0.10%) |
Nov 08, 2018 | 9.532 | 9.532 | 9.420 | 9.454 | 4,711,431 | -0.10(-1.03%) |
Nov 07, 2018 | 9.503 | 9.562 | 9.483 | 9.552 | 7,677,152 | +0.13(+1.35%) |
Nov 06, 2018 | 9.375 | 9.503 | 9.346 | 9.425 | 4,847,957 | +0.09(+0.95%) |
Nov 05, 2018 | 9.375 | 9.415 | 9.268 | 9.336 | 5,882,004 | -0.07(-0.73%) |
Nov 02, 2018 | 9.552 | 9.552 | 9.366 | 9.405 | 9,083,228 | -0.15(-1.54%) |
Nov 01, 2018 | 9.375 | 9.572 | 9.336 | 9.552 | 8,980,894 | +0.25(+2.63%) |
Oct 31, 2018 | 9.336 | 9.336 | 9.228 | 9.307 | 10,545,986 | +0.19(+2.04%) |
Oct 30, 2018 | 9.120 | 9.209 | 9.081 | 9.120 | 13,599,277 | -0.01(-0.11%) |
Oct 29, 2018 | 9.366 | 9.366 | 9.076 | 9.130 | 18,447,388 | +0.13(+1.42%) |
Oct 26, 2018 | 8.630 | 9.047 | 8.620 | 9.003 | 13,470,820 | +0.41(+4.79%) |
Oct 25, 2018 | 8.463 | 8.601 | 8.424 | 8.591 | 7,303,948 | +0.21(+2.46%) |
Oct 24, 2018 | 8.620 | 8.625 | 8.385 | 8.385 | 6,075,144 | -0.26(-3.06%) |
Oct 23, 2018 | 8.503 | 8.689 | 8.434 | 8.650 | 8,607,201 | +0.10(+1.15%) |
Oct 22, 2018 | 8.611 | 8.645 | 8.503 | 8.552 | 6,869,926 | +0.20(+2.35%) |
Oct 19, 2018 | 8.365 | 8.498 | 8.326 | 8.356 | 6,918,544 | +0.18(+2.16%) |
Oct 18, 2018 | 8.336 | 8.336 | 8.101 | 8.179 | 9,871,405 | -0.22(-2.57%) |
Oct 17, 2018 | 8.375 | 8.405 | 8.287 | 8.395 | 5,484,901 | -0.20(-2.28%) |
Oct 16, 2018 | 8.542 | 8.620 | 8.512 | 8.591 | 5,238,135 | +0.25(+2.94%) |
Oct 15, 2018 | 8.277 | 8.395 | 8.267 | 8.346 | 6,247,761 | +0.08(+0.95%) |
Oct 12, 2018 | 8.454 | 8.454 | 8.199 | 8.267 | 16,780,096 | +0.14(+1.69%) |
Oct 11, 2018 | 8.189 | 8.287 | 8.002 | 8.130 | 15,727,558 | -0.10(-1.19%) |
Oct 10, 2018 | 8.365 | 8.405 | 8.228 | 8.228 | 13,824,429 | +0.19(+2.32%) |
Oct 09, 2018 | 8.022 | 8.091 | 7.944 | 8.042 | 5,525,216 | -0.12(-1.44%) |
Oct 08, 2018 | 8.189 | 8.199 | 8.110 | 8.159 | 9,104,279 | +0.13(+1.59%) |
Oct 05, 2018 | 8.042 | 8.061 | 7.914 | 8.032 | 6,689,626 | -0.16(-1.92%) |
Oct 04, 2018 | 8.356 | 8.434 | 8.189 | 8.189 | 14,367,468 | +0.09(+1.09%) |
Oct 03, 2018 | 8.208 | 8.238 | 8.052 | 8.101 | 9,998,953 | -0.21(-2.48%) |
Oct 02, 2018 | 8.346 | 8.365 | 8.257 | 8.307 | 7,411,669 | -0.11(-1.28%) |
Oct 01, 2018 | 8.503 | 8.552 | 8.365 | 8.414 | 5,641,581 | +0.09(+1.06%) |
Sep 28, 2018 | 8.365 | 8.375 | 8.267 | 8.326 | 9,227,513 | -0.11(-1.28%) |
Sep 27, 2018 | 8.405 | 8.522 | 8.395 | 8.434 | 10,266,183 | -0.16(-1.83%) |
Sep 26, 2018 | 8.483 | 8.655 | 8.473 | 8.591 | 9,617,402 | +0.06(+0.69%) |
Sep 25, 2018 | 8.434 | 8.571 | 8.405 | 8.532 | 10,966,891 | +0.17(+1.99%) |
Sep 24, 2018 | 8.365 | 8.395 | 8.257 | 8.365 | 10,187,030 | -0.23(-2.63%) |
Sep 21, 2018 | 8.689 | 8.728 | 8.537 | 8.591 | 18,557,504 | -0.34(-3.84%) |
Sep 20, 2018 | 8.885 | 8.988 | 8.836 | 8.934 | 6,835,955 | +0.10(+1.11%) |
Sep 19, 2018 | 8.709 | 8.836 | 8.699 | 8.836 | 6,117,007 | +0.23(+2.62%) |
Sep 18, 2018 | 8.660 | 8.674 | 8.552 | 8.611 | 10,451,795 | -0.22(-2.44%) |
Sep 17, 2018 | 8.885 | 8.895 | 8.807 | 8.826 | 4,458,615 | -0.25(-2.81%) |
Sep 14, 2018 | 8.993 | 9.091 | 8.978 | 9.081 | 5,988,390 | +0.10(+1.09%) |
Sep 13, 2018 | 8.885 | 8.993 | 8.885 | 8.983 | 5,903,361 | +0.14(+1.55%) |
Sep 12, 2018 | 8.816 | 8.880 | 8.738 | 8.846 | 6,596,123 | +0.02(+0.22%) |
Sep 11, 2018 | 8.767 | 8.826 | 8.689 | 8.826 | 6,736,381 | -0.12(-1.32%) |
Sep 10, 2018 | 9.003 | 9.022 | 8.934 | 8.944 | 4,154,308 | -0.12(-1.30%) |
Sep 07, 2018 | 9.071 | 9.111 | 9.042 | 9.062 | 3,871,122 | +0.11(+1.20%) |
Sep 06, 2018 | 8.954 | 8.973 | 8.905 | 8.954 | 3,867,008 | -0.07(-0.76%) |
Sep 05, 2018 | 8.964 | 9.071 | 8.944 | 9.022 | 5,320,714 | +0.06(+0.66%) |
Sep 04, 2018 | 9.052 | 9.052 | 8.915 | 8.964 | 11,134,379 | -0.48(-5.09%) |
Aug 31, 2018 | 9.444 | 9.444 | 9.444 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 9.483 | 9.503 | 9.425 | 9.444 | 3,680,250 | -0.03(-0.31%) |
Aug 29, 2018 | 9.395 | 9.503 | 9.395 | 9.474 | 4,155,686 | +0.08(+0.84%) |
Aug 28, 2018 | 9.503 | 9.542 | 9.375 | 9.395 | 4,223,396 | -0.16(-1.64%) |
Aug 27, 2018 | 9.464 | 9.581 | 9.454 | 9.552 | 8,508,701 | +0.28(+3.07%) |
Aug 24, 2018 | 9.228 | 9.326 | 9.228 | 9.268 | 4,418,487 | -0.03(-0.30%) |
Aug 23, 2018 | 9.349 | 9.364 | 9.242 | 9.295 | 6,230,118 | -0.11(-1.14%) |
Aug 22, 2018 | 9.422 | 9.461 | 9.354 | 9.403 | 7,253,550 | +0.01(+0.10%) |
Aug 21, 2018 | 9.471 | 9.549 | 9.383 | 9.393 | 7,182,876 | -0.10(-1.03%) |
Aug 20, 2018 | 9.491 | 9.501 | 9.374 | 9.491 | 4,355,498 | -0.03(-0.31%) |
Aug 17, 2018 | 9.422 | 9.540 | 9.413 | 9.520 | 7,086,422 | +0.21(+2.20%) |
Aug 16, 2018 | 9.276 | 9.335 | 9.247 | 9.315 | 4,827,370 | +0.13(+1.38%) |
Aug 15, 2018 | 9.130 | 9.227 | 9.022 | 9.188 | 7,794,979 | -0.05(-0.53%) |
Aug 14, 2018 | 9.315 | 9.315 | 9.178 | 9.237 | 5,070,011 | +0.11(+1.18%) |
Aug 13, 2018 | 9.178 | 9.237 | 9.120 | 9.130 | 6,452,948 | -0.16(-1.68%) |
Aug 10, 2018 | 9.315 | 9.378 | 9.266 | 9.286 | 6,417,445 | -0.25(-2.66%) |
Aug 09, 2018 | 9.510 | 9.657 | 9.471 | 9.540 | 18,822,098 | +0.47(+5.17%) |
Aug 08, 2018 | 8.983 | 9.100 | 8.978 | 9.071 | 5,372,742 | +0.19(+2.09%) |
Aug 07, 2018 | 8.895 | 8.905 | 8.837 | 8.885 | 4,501,332 | +0.01(+0.11%) |
Aug 06, 2018 | 8.944 | 8.959 | 8.846 | 8.876 | 5,478,255 | +0.15(+1.68%) |
Aug 03, 2018 | 8.700 | 8.773 | 8.700 | 8.729 | 4,456,090 | +0.17(+1.94%) |
Aug 02, 2018 | 8.475 | 8.632 | 8.475 | 8.563 | 7,760,710 | +0.00(+0.00%) |
Aug 01, 2018 | 8.505 | 8.592 | 8.475 | 8.563 | 6,878,649 | -0.06(-0.68%) |
Jul 31, 2018 | 8.641 | 8.690 | 8.592 | 8.622 | 9,212,735 | +0.02(+0.23%) |
Jul 30, 2018 | 8.729 | 8.827 | 8.573 | 8.602 | 14,489,532 | +0.09(+1.03%) |
Jul 27, 2018 | 8.309 | 8.549 | 8.265 | 8.514 | 11,559,512 | +0.36(+4.43%) |
Jul 26, 2018 | 8.134 | 8.221 | 8.114 | 8.153 | 9,226,594 | +0.28(+3.60%) |
Jul 25, 2018 | 7.880 | 7.889 | 7.811 | 7.870 | 5,768,199 | -0.03(-0.37%) |
Jul 24, 2018 | 7.860 | 7.919 | 7.821 | 7.899 | 4,481,989 | +0.08(+1.00%) |
Jul 23, 2018 | 7.860 | 7.928 | 7.811 | 7.821 | 7,041,746 | +0.12(+1.52%) |
Jul 20, 2018 | 7.714 | 7.548 | 7.704 | 4,897,172 | +0.16(+2.07%) | |
Jul 19, 2018 | 7.479 | 7.587 | 7.455 | 7.548 | 6,905,673 | -0.08(-1.02%) |
Jul 18, 2018 | 7.577 | 7.655 | 7.557 | 7.626 | 5,525,134 | -0.06(-0.76%) |
Jul 17, 2018 | 7.636 | 7.753 | 7.636 | 7.684 | 3,392,697 | +0.15(+1.94%) |
Jul 16, 2018 | 7.479 | 7.538 | 7.431 | 7.538 | 12,082,609 | -0.18(-2.28%) |
Jul 13, 2018 | 7.772 | 7.782 | 7.675 | 7.714 | 7,190,659 | -0.18(-2.23%) |
Jul 12, 2018 | 7.811 | 7.928 | 7.802 | 7.889 | 3,520,200 | +0.15(+1.89%) |
Jul 11, 2018 | 7.763 | 7.831 | 7.723 | 7.743 | 7,983,562 | -0.11(-1.37%) |
Jul 10, 2018 | 7.850 | 7.880 | 7.811 | 7.850 | 7,595,959 | -0.01(-0.12%) |
Jul 09, 2018 | 7.782 | 7.899 | 7.782 | 7.860 | 5,959,043 | +0.04(+0.50%) |
Jul 06, 2018 | 7.704 | 7.885 | 7.704 | 7.821 | 6,903,709 | +0.04(+0.50%) |
Jul 05, 2018 | 7.792 | 7.831 | 7.753 | 7.782 | 5,189,441 | -0.04(-0.50%) |
Jul 03, 2018 | 7.821 | 7.821 | 7.821 | 0 | -0.05(-0.62%) | |
Jul 02, 2018 | 7.850 | 7.933 | 7.831 | 7.870 | 5,265,882 | +0.03(+0.37%) |
Jun 29, 2018 | 7.802 | 7.889 | 7.763 | 7.841 | 5,547,477 | +0.15(+1.90%) |
Jun 28, 2018 | 7.626 | 7.733 | 7.567 | 7.694 | 15,703,093 | -0.20(-2.48%) |
Jun 27, 2018 | 8.007 | 8.026 | 7.880 | 7.889 | 8,986,089 | -0.35(-4.27%) |
Jun 26, 2018 | 8.221 | 8.251 | 8.173 | 8.241 | 3,672,961 | -0.01(-0.12%) |
Jun 25, 2018 | 8.319 | 8.339 | 8.182 | 8.251 | 7,592,568 | -0.37(-4.30%) |
Jun 22, 2018 | 8.680 | 8.739 | 8.622 | 8.622 | 5,558,004 | +0.06(+0.68%) |
Jun 21, 2018 | 8.553 | 8.573 | 8.451 | 8.563 | 9,195,606 | +0.06(+0.69%) |
Jun 20, 2018 | 8.426 | 8.524 | 8.378 | 8.505 | 6,274,971 | +0.10(+1.16%) |
Jun 19, 2018 | 8.348 | 8.509 | 8.270 | 8.407 | 10,120,673 | -0.07(-0.81%) |
Jun 18, 2018 | 8.300 | 8.519 | 8.221 | 8.475 | 9,792,521 | +0.39(+4.83%) |
Jun 15, 2018 | 8.099 | 8.192 | 8.085 | 7,224,866 | -0.11(-1.31%) | |
Jun 14, 2018 | 8.260 | 8.319 | 8.173 | 8.192 | 2,958,012 | -0.13(-1.53%) |
Jun 13, 2018 | 8.407 | 8.436 | 8.300 | 8.319 | 2,290,164 | -0.04(-0.47%) |
Jun 12, 2018 | 8.358 | 8.397 | 8.339 | 8.358 | 2,367,756 | +0.01(+0.12%) |
Jun 11, 2018 | 8.319 | 8.368 | 8.265 | 8.348 | 3,658,354 | +0.00(+0.00%) |
Jun 08, 2018 | 8.368 | 8.387 | 8.260 | 8.348 | 4,144,302 | -0.13(-1.50%) |
Jun 07, 2018 | 8.495 | 8.553 | 8.426 | 8.475 | 8,649,183 | -0.02(-0.23%) |
Jun 06, 2018 | 8.495 | 8.495 | 9,312,726 | +0.18(+2.11%) | ||
Jun 05, 2018 | 8.212 | 8.348 | 8.202 | 8.319 | 11,078,168 | +0.12(+1.43%) |
Jun 04, 2018 | 8.348 | 8.373 | 8.143 | 8.202 | 7,321,945 | -0.14(-1.64%) |