Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.597 | 7.730 | 7.597 | 7.686 | 2,185,333 | -0.12(-1.48%) |
May 30, 2019 | 7.748 | 7.867 | 7.739 | 7.801 | 2,808,758 | +0.02(+0.23%) |
May 29, 2019 | 7.668 | 7.801 | 7.668 | 7.783 | 2,594,544 | +0.02(+0.23%) |
May 28, 2019 | 7.845 | 7.952 | 7.765 | 7.765 | 1,148,959 | -0.08(-1.02%) |
May 24, 2019 | 7.952 | 7.969 | 7.836 | 7.845 | 4,300,049 | +0.27(+3.51%) |
May 23, 2019 | 7.624 | 7.677 | 7.561 | 7.579 | 1,511,782 | -0.23(-2.95%) |
May 22, 2019 | 7.845 | 7.929 | 7.810 | 7.810 | 2,649,896 | -0.11(-1.34%) |
May 21, 2019 | 7.863 | 7.934 | 7.858 | 7.916 | 4,071,744 | +0.06(+0.79%) |
May 20, 2019 | 7.863 | 7.925 | 7.819 | 7.854 | 3,171,486 | -0.09(-1.12%) |
May 17, 2019 | 8.014 | 8.093 | 7.920 | 7.943 | 2,121,484 | -0.20(-2.50%) |
May 16, 2019 | 8.111 | 8.209 | 8.098 | 8.147 | 4,318,082 | +0.02(+0.22%) |
May 15, 2019 | 8.120 | 8.262 | 8.084 | 8.129 | 3,269,817 | -0.20(-2.34%) |
May 14, 2019 | 8.271 | 8.368 | 8.257 | 8.324 | 3,539,495 | -0.03(-0.32%) |
May 13, 2019 | 8.404 | 8.475 | 8.257 | 8.350 | 2,893,359 | -0.32(-3.68%) |
May 10, 2019 | 8.554 | 8.705 | 8.492 | 8.670 | 3,771,313 | +0.03(+0.31%) |
May 09, 2019 | 8.554 | 8.674 | 8.501 | 8.643 | 2,448,846 | -0.12(-1.42%) |
May 08, 2019 | 8.838 | 8.873 | 8.767 | 8.767 | 4,422,789 | -0.18(-1.98%) |
May 07, 2019 | 9.272 | 9.299 | 8.896 | 8.944 | 2,756,045 | -0.34(-3.63%) |
May 06, 2019 | 9.157 | 9.317 | 9.113 | 9.281 | 4,121,736 | -0.30(-3.15%) |
May 03, 2019 | 9.618 | 9.653 | 9.556 | 9.583 | 2,307,054 | +0.09(+0.93%) |
May 02, 2019 | 9.636 | 9.645 | 9.472 | 9.494 | 1,891,359 | -0.07(-0.74%) |
May 01, 2019 | 9.707 | 9.720 | 9.547 | 9.565 | 1,500,032 | -0.10(-1.01%) |
Apr 30, 2019 | 9.698 | 9.698 | 9.569 | 9.662 | 1,478,099 | -0.01(-0.09%) |
Apr 29, 2019 | 9.591 | 9.698 | 9.591 | 9.671 | 5,640,194 | +0.08(+0.83%) |
Apr 26, 2019 | 9.494 | 9.609 | 9.467 | 9.591 | 1,170,392 | +0.12(+1.31%) |
Apr 25, 2019 | 9.476 | 9.534 | 9.396 | 9.467 | 1,777,165 | -0.07(-0.74%) |
Apr 24, 2019 | 9.645 | 9.653 | 9.489 | 9.538 | 3,262,474 | -0.17(-1.74%) |
Apr 23, 2019 | 9.698 | 9.764 | 9.662 | 9.707 | 1,757,250 | -0.07(-0.73%) |
Apr 22, 2019 | 9.760 | 9.874 | 9.730 | 9.778 | 1,906,519 | -0.02(-0.18%) |
Apr 18, 2019 | 9.664 | 9.804 | 9.647 | 9.795 | 2,258,028 | -0.05(-0.53%) |
Apr 17, 2019 | 9.882 | 9.908 | 9.721 | 9.847 | 2,011,654 | -0.03(-0.26%) |
Apr 16, 2019 | 9.769 | 9.900 | 9.769 | 9.874 | 1,804,308 | +0.17(+1.71%) |
Apr 15, 2019 | 9.638 | 9.734 | 9.629 | 9.708 | 2,839,536 | +0.09(+0.91%) |
Apr 12, 2019 | 9.743 | 9.751 | 9.568 | 9.621 | 2,056,130 | +0.08(+0.82%) |
Apr 11, 2019 | 9.420 | 9.568 | 9.403 | 9.542 | 936,613 | +0.18(+1.96%) |
Apr 10, 2019 | 9.403 | 9.403 | 9.280 | 9.359 | 1,616,210 | -0.04(-0.46%) |
Apr 09, 2019 | 9.612 | 9.612 | 9.394 | 9.403 | 4,257,822 | -0.17(-1.82%) |
Apr 08, 2019 | 9.594 | 9.603 | 9.555 | 9.577 | 848,052 | -0.02(-0.18%) |
Apr 05, 2019 | 9.542 | 9.621 | 9.498 | 9.594 | 4,401,063 | +0.09(+0.92%) |
Apr 04, 2019 | 9.376 | 9.516 | 9.368 | 9.507 | 1,908,785 | +0.06(+0.65%) |
Apr 03, 2019 | 9.446 | 9.490 | 9.403 | 9.446 | 5,284,839 | +0.22(+2.36%) |
Apr 02, 2019 | 9.184 | 9.246 | 9.145 | 9.228 | 2,489,037 | +0.08(+0.86%) |
Apr 01, 2019 | 9.019 | 9.184 | 9.014 | 9.150 | 5,915,519 | +0.25(+2.84%) |
Mar 29, 2019 | 8.923 | 8.993 | 8.857 | 8.897 | 2,351,468 | +0.02(+0.20%) |
Mar 28, 2019 | 8.862 | 8.905 | 8.809 | 8.879 | 2,053,503 | +0.00(+0.00%) |
Mar 27, 2019 | 8.932 | 8.958 | 8.805 | 8.879 | 1,872,119 | -0.07(-0.78%) |
Mar 26, 2019 | 9.019 | 9.045 | 8.914 | 8.949 | 1,690,086 | -0.11(-1.25%) |
Mar 25, 2019 | 9.027 | 9.132 | 9.019 | 9.062 | 1,481,709 | -0.04(-0.48%) |
Mar 22, 2019 | 9.315 | 9.337 | 9.093 | 9.106 | 1,423,607 | -0.40(-4.22%) |
Mar 21, 2019 | 9.437 | 9.533 | 9.437 | 9.507 | 1,333,138 | -0.03(-0.37%) |
Mar 20, 2019 | 9.551 | 9.629 | 9.464 | 9.542 | 1,988,256 | +0.04(+0.46%) |
Mar 19, 2019 | 9.516 | 9.621 | 9.472 | 9.498 | 1,908,822 | +0.15(+1.59%) |
Mar 18, 2019 | 9.341 | 9.368 | 9.294 | 9.350 | 981,555 | +0.10(+1.13%) |
Mar 15, 2019 | 9.237 | 9.280 | 9.211 | 9.246 | 1,088,829 | +0.09(+0.95%) |
Mar 14, 2019 | 9.228 | 9.263 | 9.132 | 9.158 | 650,097 | -0.10(-1.13%) |
Mar 13, 2019 | 9.246 | 9.289 | 9.189 | 9.263 | 809,065 | +0.05(+0.57%) |
Mar 12, 2019 | 9.193 | 9.246 | 9.150 | 9.211 | 1,110,066 | +0.06(+0.67%) |
Mar 11, 2019 | 9.062 | 9.150 | 9.049 | 9.150 | 1,372,070 | +0.15(+1.65%) |
Mar 08, 2019 | 8.940 | 9.036 | 8.932 | 9.001 | 1,205,772 | -0.14(-1.53%) |
Mar 07, 2019 | 9.246 | 9.250 | 9.097 | 9.141 | 1,820,412 | -0.29(-3.05%) |
Mar 06, 2019 | 9.481 | 9.507 | 9.394 | 9.429 | 1,173,940 | -0.07(-0.73%) |
Mar 05, 2019 | 9.551 | 9.568 | 9.490 | 9.498 | 964,534 | -0.10(-1.00%) |
Mar 04, 2019 | 9.699 | 9.751 | 9.507 | 9.594 | 1,363,169 | -0.01(-0.09%) |
Mar 01, 2019 | 9.612 | 9.682 | 9.573 | 9.603 | 1,362,498 | +0.11(+1.19%) |
Feb 28, 2019 | 9.455 | 9.507 | 9.429 | 9.490 | 1,495,317 | +0.07(+0.74%) |
Feb 27, 2019 | 9.525 | 9.568 | 9.411 | 9.420 | 1,850,731 | -0.03(-0.37%) |
Feb 26, 2019 | 9.420 | 9.507 | 9.411 | 9.455 | 1,204,614 | -0.03(-0.37%) |
Feb 25, 2019 | 9.551 | 9.594 | 9.481 | 9.490 | 1,405,530 | +0.02(+0.18%) |
Feb 22, 2019 | 9.403 | 9.507 | 9.385 | 9.472 | 1,958,104 | +0.17(+1.78%) |
Feb 21, 2019 | 9.263 | 9.394 | 9.263 | 9.307 | 951,814 | +0.03(+0.38%) |
Feb 20, 2019 | 9.167 | 9.307 | 9.158 | 9.272 | 1,389,487 | +0.06(+0.66%) |
Feb 19, 2019 | 9.132 | 9.246 | 9.123 | 9.211 | 1,008,473 | -0.09(-0.94%) |
Feb 15, 2019 | 9.263 | 9.333 | 9.241 | 9.298 | 1,397,810 | +0.10(+1.04%) |
Feb 14, 2019 | 9.193 | 9.272 | 9.176 | 9.202 | 1,070,039 | -0.07(-0.75%) |
Feb 13, 2019 | 9.333 | 9.389 | 9.237 | 9.272 | 1,554,218 | +0.09(+0.95%) |
Feb 12, 2019 | 9.176 | 9.211 | 9.150 | 9.184 | 2,944,642 | +0.16(+1.74%) |
Feb 11, 2019 | 9.115 | 9.115 | 9.014 | 9.027 | 1,987,456 | +0.03(+0.29%) |
Feb 08, 2019 | 8.879 | 9.010 | 8.879 | 9.001 | 2,700,806 | +0.02(+0.19%) |
Feb 07, 2019 | 8.914 | 9.115 | 8.897 | 8.984 | 3,043,729 | +0.18(+2.08%) |
Feb 06, 2019 | 8.792 | 8.870 | 8.792 | 8.801 | 1,528,426 | +0.10(+1.10%) |
Feb 05, 2019 | 8.844 | 8.844 | 8.705 | 8.705 | 1,103,667 | -0.09(-0.99%) |
Feb 04, 2019 | 8.705 | 8.801 | 8.674 | 8.792 | 824,370 | +0.10(+1.10%) |
Feb 01, 2019 | 8.696 | 8.792 | 8.674 | 8.696 | 2,420,258 | +0.05(+0.61%) |
Jan 31, 2019 | 8.644 | 8.652 | 8.539 | 8.644 | 2,274,662 | -0.26(-2.94%) |
Jan 30, 2019 | 8.757 | 8.932 | 8.707 | 8.905 | 721,837 | +0.17(+1.90%) |
Jan 29, 2019 | 8.713 | 8.792 | 8.696 | 8.740 | 970,432 | +0.09(+1.01%) |
Jan 28, 2019 | 8.696 | 8.696 | 8.574 | 8.652 | 2,352,109 | -0.26(-2.94%) |
Jan 25, 2019 | 8.888 | 9.019 | 8.879 | 8.914 | 1,065,211 | +0.24(+2.71%) |
Jan 24, 2019 | 8.670 | 8.713 | 8.622 | 8.679 | 814,135 | -0.03(-0.30%) |
Jan 23, 2019 | 8.853 | 8.853 | 8.661 | 8.705 | 640,203 | -0.05(-0.60%) |
Jan 22, 2019 | 8.809 | 8.857 | 8.718 | 8.757 | 1,512,403 | -0.22(-2.43%) |
Jan 18, 2019 | 8.914 | 9.010 | 8.866 | 8.975 | 927,746 | +0.17(+1.98%) |
Jan 17, 2019 | 8.644 | 8.853 | 8.635 | 8.801 | 1,090,013 | +0.17(+1.92%) |
Jan 16, 2019 | 8.600 | 8.652 | 8.565 | 8.635 | 967,400 | +0.15(+1.75%) |
Jan 15, 2019 | 8.539 | 8.561 | 8.452 | 8.487 | 629,270 | +0.04(+0.52%) |
Jan 14, 2019 | 8.382 | 8.461 | 8.382 | 8.443 | 694,344 | -0.03(-0.41%) |
Jan 11, 2019 | 8.461 | 8.517 | 8.421 | 8.478 | 635,160 | -0.08(-0.92%) |
Jan 10, 2019 | 8.382 | 8.583 | 8.373 | 8.556 | 789,648 | +0.15(+1.76%) |
Jan 09, 2019 | 8.365 | 8.461 | 8.321 | 8.408 | 1,875,757 | +0.13(+1.58%) |
Jan 08, 2019 | 8.321 | 8.352 | 8.199 | 8.277 | 1,078,868 | +0.00(+0.00%) |
Jan 07, 2019 | 8.147 | 8.330 | 8.112 | 8.277 | 1,618,477 | +0.06(+0.74%) |
Jan 04, 2019 | 7.963 | 8.225 | 7.928 | 8.216 | 1,080,574 | +0.56(+7.29%) |
Jan 03, 2019 | 7.815 | 7.833 | 7.649 | 7.658 | 1,128,482 | -0.23(-2.88%) |
Jan 02, 2019 | 7.702 | 7.907 | 7.697 | 7.885 | 1,481,796 | -0.15(-1.85%) |
Dec 31, 2018 | 7.990 | 8.085 | 7.937 | 8.033 | 1,141,339 | +0.14(+1.77%) |
Dec 28, 2018 | 7.867 | 7.994 | 7.767 | 7.894 | 1,388,753 | +0.00(+0.00%) |
Dec 27, 2018 | 7.737 | 7.902 | 7.658 | 7.894 | 1,711,516 | +0.14(+1.80%) |
Dec 26, 2018 | 7.457 | 7.763 | 7.335 | 7.754 | 762,266 | +0.35(+4.71%) |
Dec 24, 2018 | 7.580 | 7.632 | 7.405 | 7.405 | 463,070 | -0.24(-3.08%) |
Dec 21, 2018 | 7.902 | 7.911 | 7.614 | 7.641 | 1,276,511 | -0.31(-3.84%) |
Dec 20, 2018 | 8.007 | 8.077 | 7.859 | 7.946 | 1,567,740 | -0.01(-0.11%) |
Dec 19, 2018 | 8.190 | 8.286 | 7.946 | 7.955 | 1,169,734 | -0.16(-1.94%) |
Dec 18, 2018 | 8.208 | 8.242 | 8.051 | 8.112 | 1,112,242 | +0.05(+0.65%) |
Dec 17, 2018 | 8.138 | 8.242 | 7.998 | 8.059 | 2,078,110 | -0.04(-0.54%) |
Dec 14, 2018 | 8.147 | 8.251 | 8.103 | 8.103 | 1,023,135 | -0.23(-2.72%) |
Dec 13, 2018 | 8.513 | 8.548 | 8.304 | 8.330 | 1,332,458 | -0.05(-0.62%) |
Dec 12, 2018 | 8.443 | 8.478 | 8.365 | 8.382 | 936,254 | +0.17(+2.13%) |
Dec 11, 2018 | 8.399 | 8.421 | 8.151 | 8.208 | 1,311,360 | -0.03(-0.42%) |
Dec 10, 2018 | 8.269 | 8.295 | 8.103 | 8.242 | 1,716,883 | -0.07(-0.84%) |
Dec 07, 2018 | 8.556 | 8.644 | 8.277 | 8.312 | 1,309,989 | -0.23(-2.66%) |
Dec 06, 2018 | 8.373 | 8.548 | 8.321 | 8.539 | 2,041,936 | +0.02(+0.20%) |
Dec 04, 2018 | 8.879 | 8.879 | 8.522 | 8.522 | 1,984,244 | -0.59(-6.51%) |
Dec 03, 2018 | 9.089 | 9.184 | 9.019 | 9.115 | 2,250,767 | +0.65(+7.73%) |
Nov 30, 2018 | 8.452 | 8.535 | 8.434 | 8.461 | 1,802,754 | +0.03(+0.41%) |
Nov 29, 2018 | 8.443 | 8.500 | 8.392 | 8.426 | 1,152,814 | -0.04(-0.51%) |
Nov 28, 2018 | 8.304 | 8.478 | 8.234 | 8.469 | 1,271,639 | +0.16(+1.89%) |
Nov 27, 2018 | 8.304 | 8.347 | 8.242 | 8.312 | 999,802 | -0.05(-0.63%) |
Nov 26, 2018 | 8.312 | 8.408 | 8.299 | 8.365 | 1,068,736 | +0.07(+0.84%) |
Nov 23, 2018 | 8.181 | 8.330 | 8.181 | 8.295 | 775,262 | -0.01(-0.11%) |
Nov 21, 2018 | 8.304 | 8.304 | 8.304 | 0 | +0.11(+1.38%) | |
Nov 20, 2018 | 8.234 | 8.338 | 8.147 | 8.190 | 1,313,250 | -0.23(-2.69%) |
Nov 19, 2018 | 8.522 | 8.548 | 8.404 | 8.417 | 1,544,186 | -0.17(-1.93%) |
Nov 16, 2018 | 8.487 | 8.626 | 8.452 | 8.583 | 1,816,397 | -0.05(-0.61%) |
Nov 15, 2018 | 8.478 | 8.679 | 8.443 | 8.635 | 1,113,856 | +0.09(+1.02%) |
Nov 14, 2018 | 8.705 | 8.722 | 8.495 | 8.548 | 1,577,984 | -0.03(-0.31%) |
Nov 13, 2018 | 8.556 | 8.731 | 8.539 | 8.574 | 1,315,068 | +0.13(+1.55%) |
Nov 12, 2018 | 8.539 | 8.583 | 8.443 | 8.443 | 1,677,937 | -0.31(-3.49%) |
Nov 09, 2018 | 8.722 | 8.796 | 8.652 | 8.748 | 1,790,945 | -0.15(-1.67%) |
Nov 08, 2018 | 9.001 | 9.089 | 8.888 | 8.897 | 1,746,431 | -0.28(-3.04%) |
Nov 07, 2018 | 8.923 | 9.324 | 8.888 | 9.176 | 2,598,863 | -0.08(-0.85%) |
Nov 06, 2018 | 9.184 | 9.254 | 9.102 | 9.254 | 1,909,619 | +0.02(+0.19%) |
Nov 05, 2018 | 9.298 | 9.341 | 9.167 | 9.237 | 849,373 | -0.19(-2.04%) |
Nov 02, 2018 | 9.481 | 9.551 | 9.359 | 9.429 | 1,512,460 | +0.17(+1.89%) |
Nov 01, 2018 | 9.141 | 9.280 | 9.054 | 9.254 | 1,592,757 | +0.19(+2.12%) |
Oct 31, 2018 | 9.089 | 9.158 | 9.045 | 9.062 | 912,657 | +0.07(+0.78%) |
Oct 30, 2018 | 8.801 | 9.019 | 8.775 | 8.993 | 1,943,219 | +0.10(+1.08%) |
Oct 29, 2018 | 9.071 | 9.119 | 8.783 | 8.897 | 2,762,562 | +0.10(+1.19%) |
Oct 26, 2018 | 8.679 | 8.818 | 8.583 | 8.792 | 2,215,149 | +0.08(+0.90%) |
Oct 25, 2018 | 8.626 | 8.818 | 8.600 | 8.713 | 2,219,090 | +0.27(+3.20%) |
Oct 24, 2018 | 8.792 | 8.809 | 8.434 | 8.443 | 1,619,308 | -0.45(-5.10%) |
Oct 23, 2018 | 8.862 | 8.945 | 8.775 | 8.897 | 1,856,133 | -0.27(-2.95%) |
Oct 22, 2018 | 9.246 | 9.246 | 9.106 | 9.167 | 1,198,413 | -0.06(-0.66%) |
Oct 19, 2018 | 9.132 | 9.272 | 9.119 | 9.228 | 2,294,487 | -0.03(-0.38%) |
Oct 18, 2018 | 9.551 | 9.560 | 9.228 | 9.263 | 1,633,365 | -0.38(-3.89%) |
Oct 17, 2018 | 9.717 | 9.734 | 9.594 | 9.638 | 2,076,310 | -0.48(-4.74%) |
Oct 16, 2018 | 10.07 | 10.14 | 9.996 | 10.12 | 1,459,865 | +0.36(+3.66%) |
Oct 15, 2018 | 9.690 | 9.839 | 9.690 | 9.760 | 1,332,257 | +0.03(+0.36%) |
Oct 12, 2018 | 9.830 | 9.847 | 9.603 | 9.725 | 1,480,931 | +0.00(+0.00%) |
Oct 11, 2018 | 9.856 | 9.969 | 9.686 | 9.725 | 1,691,977 | -0.10(-0.98%) |
Oct 10, 2018 | 10.06 | 10.07 | 9.812 | 9.821 | 1,607,836 | -0.30(-2.93%) |
Oct 09, 2018 | 10.12 | 10.19 | 10.06 | 10.12 | 1,323,585 | -0.08(-0.77%) |
Oct 08, 2018 | 10.06 | 10.21 | 10.03 | 10.20 | 1,390,063 | -0.15(-1.43%) |
Oct 05, 2018 | 10.41 | 10.43 | 10.26 | 10.34 | 1,211,734 | -0.18(-1.74%) |
Oct 04, 2018 | 10.58 | 10.60 | 10.44 | 10.53 | 1,192,524 | -0.05(-0.49%) |
Oct 03, 2018 | 10.51 | 10.67 | 10.48 | 10.58 | 2,126,979 | +0.21(+2.02%) |
Oct 02, 2018 | 10.26 | 10.39 | 10.24 | 10.37 | 1,904,477 | +0.03(+0.34%) |
Oct 01, 2018 | 10.49 | 10.51 | 10.28 | 10.34 | 1,233,333 | -0.14(-1.33%) |
Sep 28, 2018 | 10.47 | 10.58 | 10.45 | 10.48 | 1,097,542 | -0.21(-1.96%) |
Sep 27, 2018 | 10.75 | 10.82 | 10.68 | 10.68 | 847,857 | -0.11(-1.05%) |
Sep 26, 2018 | 10.76 | 10.89 | 10.74 | 10.80 | 957,263 | -0.05(-0.48%) |
Sep 25, 2018 | 10.92 | 10.92 | 10.83 | 10.85 | 740,929 | -0.05(-0.48%) |
Sep 24, 2018 | 11.03 | 11.05 | 10.89 | 10.90 | 1,594,068 | -0.10(-0.87%) |
Sep 21, 2018 | 10.87 | 11.06 | 10.84 | 11.00 | 2,999,813 | +0.21(+1.94%) |
Sep 20, 2018 | 10.89 | 10.95 | 10.67 | 10.79 | 1,643,959 | +0.14(+1.31%) |
Sep 19, 2018 | 10.51 | 10.66 | 10.50 | 10.65 | 1,133,345 | +0.13(+1.24%) |
Sep 18, 2018 | 10.43 | 10.56 | 10.42 | 10.52 | 795,534 | +0.19(+1.86%) |
Sep 17, 2018 | 10.34 | 10.39 | 10.31 | 10.33 | 1,181,072 | +0.24(+2.33%) |
Sep 14, 2018 | 10.05 | 10.10 | 10.00 | 10.09 | 1,461,326 | -0.05(-0.52%) |
Sep 13, 2018 | 10.21 | 10.25 | 10.09 | 10.14 | 1,480,558 | -0.18(-1.77%) |
Sep 12, 2018 | 10.34 | 10.38 | 10.27 | 10.33 | 909,080 | +0.09(+0.85%) |
Sep 11, 2018 | 10.21 | 10.27 | 10.17 | 10.24 | 668,707 | -0.07(-0.68%) |
Sep 10, 2018 | 10.31 | 10.36 | 10.29 | 10.31 | 1,428,930 | +0.21(+2.07%) |
Sep 07, 2018 | 10.00 | 10.14 | 9.996 | 10.10 | 1,368,460 | -0.09(-0.86%) |
Sep 06, 2018 | 10.21 | 10.29 | 10.14 | 10.19 | 1,140,905 | -0.04(-0.43%) |
Sep 05, 2018 | 10.19 | 10.25 | 10.11 | 10.23 | 1,854,938 | -0.02(-0.17%) |
Sep 04, 2018 | 10.27 | 10.29 | 10.17 | 10.25 | 1,456,197 | -0.21(-2.00%) |
Aug 31, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.11(-1.07%) | |
Aug 30, 2018 | 10.67 | 10.69 | 10.54 | 10.57 | 1,254,161 | -0.18(-1.70%) |
Aug 29, 2018 | 10.71 | 10.81 | 10.62 | 10.75 | 1,797,922 | +0.17(+1.65%) |
Aug 28, 2018 | 10.63 | 10.65 | 10.55 | 10.58 | 1,135,946 | +0.15(+1.42%) |
Aug 27, 2018 | 10.24 | 10.48 | 10.23 | 10.43 | 1,767,367 | +0.17(+1.62%) |
Aug 24, 2018 | 10.16 | 10.27 | 10.13 | 10.27 | 1,242,231 | +0.18(+1.82%) |
Aug 23, 2018 | 10.10 | 10.15 | 10.05 | 10.08 | 1,324,166 | -0.03(-0.34%) |
Aug 22, 2018 | 10.17 | 10.20 | 10.10 | 10.12 | 1,563,991 | -0.18(-1.78%) |
Aug 21, 2018 | 10.22 | 10.34 | 10.22 | 10.30 | 1,381,605 | +0.08(+0.77%) |
Aug 20, 2018 | 10.22 | 10.28 | 10.18 | 10.22 | 1,395,587 | +0.10(+1.03%) |
Aug 17, 2018 | 9.821 | 10.17 | 9.786 | 10.12 | 2,487,672 | +0.16(+1.58%) |
Aug 16, 2018 | 9.908 | 10.03 | 9.904 | 9.961 | 1,710,770 | +0.13(+1.33%) |
Aug 15, 2018 | 9.865 | 9.882 | 9.690 | 9.830 | 1,744,357 | -0.18(-1.83%) |
Aug 14, 2018 | 9.987 | 10.04 | 9.943 | 10.01 | 1,183,877 | +0.09(+0.88%) |
Aug 13, 2018 | 9.996 | 10.06 | 9.874 | 9.926 | 1,642,782 | -0.03(-0.35%) |
Aug 10, 2018 | 9.900 | 9.987 | 9.843 | 9.961 | 2,471,162 | -0.25(-2.48%) |
Aug 09, 2018 | 10.33 | 10.34 | 10.17 | 10.21 | 1,861,802 | -0.20(-1.93%) |
Aug 08, 2018 | 10.55 | 10.56 | 10.40 | 10.41 | 1,415,992 | -0.12(-1.16%) |
Aug 07, 2018 | 10.53 | 10.58 | 10.50 | 10.54 | 2,036,014 | +0.21(+2.03%) |
Aug 06, 2018 | 10.30 | 10.35 | 10.25 | 10.33 | 1,992,876 | -0.08(-0.75%) |
Aug 03, 2018 | 10.34 | 10.41 | 10.29 | 10.41 | 4,078,668 | +0.17(+1.62%) |
Aug 02, 2018 | 10.21 | 10.25 | 10.14 | 10.24 | 3,158,022 | +0.05(+0.51%) |
Aug 01, 2018 | 10.39 | 10.40 | 10.16 | 10.19 | 3,223,181 | -0.03(-0.34%) |
Jul 31, 2018 | 10.26 | 10.28 | 10.18 | 10.22 | 2,714,080 | +0.12(+1.21%) |
Jul 30, 2018 | 10.19 | 10.25 | 10.10 | 10.10 | 3,776,064 | +0.03(+0.26%) |
Jul 27, 2018 | 10.11 | 10.16 | 10.04 | 10.07 | 2,500,054 | +0.06(+0.61%) |
Jul 26, 2018 | 9.839 | 10.15 | 9.839 | 10.01 | 4,346,158 | +0.73(+7.89%) |
Jul 25, 2018 | 9.132 | 9.315 | 9.097 | 9.280 | 2,454,724 | +0.12(+1.33%) |
Jul 24, 2018 | 9.080 | 9.198 | 9.019 | 9.158 | 3,777,276 | +0.34(+3.86%) |
Jul 23, 2018 | 8.827 | 8.866 | 8.801 | 8.818 | 4,051,158 | -0.14(-1.56%) |
Jul 20, 2018 | 8.905 | 9.027 | 8.905 | 8.958 | 1,567,279 | -0.08(-0.87%) |
Jul 19, 2018 | 8.923 | 9.084 | 8.897 | 9.036 | 2,314,925 | -0.02(-0.19%) |
Jul 18, 2018 | 9.036 | 9.084 | 9.027 | 9.054 | 1,430,229 | +0.05(+0.58%) |
Jul 17, 2018 | 8.888 | 9.036 | 8.879 | 9.001 | 1,914,977 | +0.04(+0.49%) |
Jul 16, 2018 | 9.089 | 9.115 | 8.949 | 8.958 | 1,644,905 | -0.09(-0.96%) |
Jul 13, 2018 | 9.036 | 9.080 | 8.975 | 9.045 | 2,164,733 | +0.09(+0.97%) |
Jul 12, 2018 | 8.993 | 9.019 | 8.897 | 8.958 | 2,562,388 | +0.14(+1.58%) |
Jul 11, 2018 | 8.966 | 8.984 | 8.801 | 8.818 | 2,763,550 | -0.51(-5.43%) |
Jul 10, 2018 | 9.394 | 9.429 | 9.280 | 9.324 | 3,309,790 | +0.20(+2.20%) |
Jul 09, 2018 | 8.949 | 9.193 | 8.935 | 9.123 | 3,245,999 | +0.18(+2.05%) |
Jul 06, 2018 | 8.870 | 8.975 | 8.853 | 8.940 | 1,574,842 | -0.03(-0.29%) |
Jul 05, 2018 | 8.958 | 8.980 | 8.897 | 8.966 | 2,642,724 | -0.05(-0.58%) |
Jul 03, 2018 | 9.019 | 9.019 | 9.019 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 9.019 | 9.093 | 8.993 | 9.027 | 1,223,734 | -0.16(-1.71%) |
Jun 29, 2018 | 9.167 | 9.307 | 9.158 | 9.184 | 1,615,292 | +0.07(+0.77%) |
Jun 28, 2018 | 9.027 | 9.150 | 9.019 | 9.115 | 1,195,965 | -0.04(-0.48%) |
Jun 27, 2018 | 9.324 | 9.389 | 9.150 | 9.158 | 4,118,425 | +0.00(+0.00%) |
Jun 26, 2018 | 9.141 | 9.211 | 9.080 | 9.158 | 3,387,952 | -0.04(-0.47%) |
Jun 25, 2018 | 9.254 | 9.263 | 9.123 | 9.202 | 1,863,554 | -0.11(-1.22%) |
Jun 22, 2018 | 9.341 | 9.394 | 9.272 | 9.315 | 1,547,541 | +0.06(+0.66%) |
Jun 21, 2018 | 9.254 | 9.337 | 9.184 | 9.254 | 1,919,409 | -0.12(-1.30%) |
Jun 20, 2018 | 9.446 | 9.472 | 9.333 | 9.376 | 2,128,738 | -0.13(-1.38%) |
Jun 19, 2018 | 9.573 | 9.481 | 9.507 | 4,707,527 | -0.32(-3.28%) | |
Jun 18, 2018 | 9.725 | 9.882 | 9.708 | 9.830 | 1,668,213 | -0.22(-2.17%) |
Jun 15, 2018 | 10.21 | 9.978 | 10.05 | 2,122,943 | -0.16(-1.54%) | |
Jun 14, 2018 | 10.26 | 10.41 | 10.17 | 10.21 | 2,092,923 | -0.09(-0.85%) |
Jun 13, 2018 | 10.49 | 10.49 | 10.26 | 10.29 | 2,345,822 | -0.07(-0.67%) |
Jun 12, 2018 | 10.52 | 10.53 | 10.34 | 10.36 | 1,520,369 | +0.01(+0.08%) |
Jun 11, 2018 | 10.30 | 10.41 | 10.28 | 10.35 | 1,792,081 | +0.33(+3.31%) |
Jun 08, 2018 | 10.06 | 10.08 | 9.965 | 10.02 | 1,475,827 | -0.24(-2.38%) |
Jun 07, 2018 | 10.41 | 10.44 | 10.22 | 10.27 | 1,159,992 | -0.10(-1.01%) |
Jun 06, 2018 | 10.38 | 10.37 | 1,696,997 | +0.24(+2.32%) | ||
Jun 05, 2018 | 10.25 | 10.27 | 10.06 | 10.14 | 1,950,850 | -0.03(-0.34%) |
Jun 04, 2018 | 10.28 | 10.29 | 10.16 | 10.17 | 1,127,183 | -0.08(-0.77%) |