Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.78 | 17.09 | 16.56 | 17.03 | 306,856 | +0.36(+2.13%) |
Aug 29, 2019 | 16.18 | 16.95 | 16.11 | 16.68 | 234,620 | +0.69(+4.33%) |
Aug 28, 2019 | 15.94 | 16.02 | 15.38 | 15.99 | 271,370 | +0.00(+0.00%) |
Aug 27, 2019 | 16.28 | 16.45 | 15.89 | 15.99 | 156,195 | -0.20(-1.25%) |
Aug 26, 2019 | 16.00 | 16.29 | 15.78 | 16.19 | 170,582 | +0.23(+1.46%) |
Aug 23, 2019 | 16.70 | 16.80 | 15.85 | 15.96 | 207,067 | -0.79(-4.72%) |
Aug 22, 2019 | 16.72 | 17.17 | 16.43 | 16.75 | 327,543 | +0.20(+1.22%) |
Aug 21, 2019 | 16.27 | 16.72 | 16.17 | 16.55 | 235,251 | +0.45(+2.79%) |
Aug 20, 2019 | 15.61 | 16.14 | 15.32 | 16.10 | 192,532 | +0.42(+2.71%) |
Aug 19, 2019 | 15.69 | 15.91 | 15.52 | 15.67 | 229,517 | +0.23(+1.47%) |
Aug 16, 2019 | 15.54 | 15.85 | 15.44 | 15.44 | 219,819 | +0.07(+0.48%) |
Aug 15, 2019 | 15.37 | 15.53 | 15.15 | 15.37 | 184,187 | +0.05(+0.35%) |
Aug 14, 2019 | 15.31 | 15.49 | 15.12 | 15.32 | 218,704 | -0.37(-2.33%) |
Aug 13, 2019 | 15.40 | 15.93 | 14.95 | 15.68 | 220,627 | +0.23(+1.47%) |
Aug 12, 2019 | 15.32 | 15.64 | 14.87 | 15.45 | 326,608 | +0.04(+0.26%) |
Aug 09, 2019 | 14.88 | 15.44 | 14.71 | 15.41 | 376,689 | +0.45(+3.00%) |
Aug 08, 2019 | 14.40 | 15.18 | 14.40 | 14.96 | 364,785 | +0.68(+4.74%) |
Aug 07, 2019 | 14.06 | 14.38 | 13.89 | 14.29 | 253,497 | +0.01(+0.07%) |
Aug 06, 2019 | 14.20 | 14.54 | 14.03 | 14.28 | 267,748 | +0.17(+1.23%) |
Aug 05, 2019 | 13.79 | 14.15 | 13.49 | 14.10 | 421,920 | -0.03(-0.24%) |
Aug 02, 2019 | 13.75 | 14.17 | 13.06 | 14.14 | 520,199 | +0.26(+1.85%) |
Aug 01, 2019 | 14.38 | 14.78 | 13.67 | 13.88 | 304,175 | -0.42(-2.94%) |
Jul 31, 2019 | 14.20 | 14.66 | 14.02 | 14.30 | 307,632 | +0.17(+1.22%) |
Jul 30, 2019 | 13.97 | 14.42 | 13.80 | 14.13 | 247,036 | +0.08(+0.60%) |
Jul 29, 2019 | 13.71 | 14.10 | 13.63 | 14.05 | 328,268 | +0.38(+2.78%) |
Jul 26, 2019 | 13.21 | 13.94 | 13.21 | 13.67 | 349,363 | +0.40(+2.98%) |
Jul 25, 2019 | 13.20 | 13.37 | 13.10 | 13.27 | 275,116 | +0.07(+0.52%) |
Jul 24, 2019 | 12.88 | 13.21 | 12.87 | 13.20 | 233,939 | +0.24(+1.83%) |
Jul 23, 2019 | 13.24 | 13.24 | 12.81 | 12.96 | 223,189 | -0.25(-1.87%) |
Jul 22, 2019 | 12.92 | 13.30 | 12.76 | 13.21 | 280,478 | +0.36(+2.81%) |
Jul 19, 2019 | 12.70 | 12.94 | 12.57 | 12.85 | 341,671 | +0.17(+1.36%) |
Jul 18, 2019 | 12.83 | 12.94 | 12.42 | 12.68 | 296,839 | -0.20(-1.53%) |
Jul 17, 2019 | 13.02 | 13.08 | 12.76 | 12.87 | 396,169 | -0.05(-0.38%) |
Jul 16, 2019 | 13.16 | 13.59 | 12.85 | 12.92 | 521,339 | -0.24(-1.84%) |
Jul 15, 2019 | 12.90 | 13.20 | 12.74 | 13.17 | 358,494 | +0.28(+2.15%) |
Jul 12, 2019 | 12.81 | 13.04 | 12.71 | 12.89 | 254,432 | +0.17(+1.32%) |
Jul 11, 2019 | 12.52 | 12.86 | 12.41 | 12.72 | 392,096 | +0.17(+1.34%) |
Jul 10, 2019 | 12.61 | 13.06 | 12.32 | 12.55 | 569,855 | -0.03(-0.24%) |
Jul 09, 2019 | 12.36 | 12.72 | 12.27 | 12.58 | 333,955 | +0.06(+0.47%) |
Jul 08, 2019 | 12.54 | 12.81 | 12.27 | 12.52 | 335,532 | -0.14(-1.09%) |
Jul 05, 2019 | 12.86 | 12.98 | 12.19 | 12.66 | 484,574 | -0.35(-2.66%) |
Jul 03, 2019 | 13.13 | 13.21 | 12.70 | 13.01 | 269,410 | -0.13(-1.02%) |
Jul 02, 2019 | 12.17 | 13.30 | 12.07 | 13.14 | 1,106,577 | +0.19(+1.49%) |
Jul 01, 2019 | 14.85 | 15.10 | 11.95 | 12.95 | 1,823,323 | -1.71(-11.69%) |
Jun 28, 2019 | 14.34 | 14.74 | 14.24 | 14.66 | 333,372 | +0.29(+2.03%) |
Jun 27, 2019 | 14.23 | 14.44 | 14.15 | 14.37 | 178,742 | +0.13(+0.94%) |
Jun 26, 2019 | 13.94 | 14.55 | 13.86 | 14.24 | 392,965 | +0.32(+2.27%) |
Jun 25, 2019 | 14.81 | 14.87 | 13.86 | 13.92 | 471,652 | -0.91(-6.13%) |
Jun 24, 2019 | 14.69 | 15.09 | 13.86 | 14.83 | 722,484 | +0.00(+0.03%) |
Jun 21, 2019 | 16.20 | 16.27 | 14.70 | 14.83 | 1,293,009 | -1.39(-8.56%) |
Jun 20, 2019 | 16.44 | 17.25 | 15.89 | 16.21 | 1,123,242 | +0.13(+0.80%) |
Jun 19, 2019 | 14.94 | 16.31 | 14.94 | 16.09 | 1,153,478 | +1.15(+7.67%) |
Jun 18, 2019 | 15.34 | 15.58 | 14.52 | 14.94 | 469,489 | -0.39(-2.51%) |
Jun 17, 2019 | 14.93 | 15.48 | 14.87 | 15.33 | 283,280 | +0.50(+3.40%) |
Jun 14, 2019 | 14.84 | 14.91 | 14.68 | 14.82 | 127,519 | -0.06(-0.43%) |
Jun 13, 2019 | 14.93 | 15.18 | 14.64 | 14.89 | 184,622 | -0.09(-0.63%) |
Jun 12, 2019 | 15.21 | 15.37 | 14.72 | 14.98 | 231,988 | -0.26(-1.69%) |
Jun 11, 2019 | 15.81 | 15.81 | 14.91 | 15.24 | 351,875 | -0.26(-1.66%) |
Jun 10, 2019 | 15.68 | 16.05 | 15.20 | 15.49 | 569,685 | +0.20(+1.32%) |
Jun 07, 2019 | 15.10 | 15.60 | 15.10 | 15.29 | 424,256 | +0.23(+1.54%) |
Jun 06, 2019 | 15.23 | 15.27 | 14.47 | 15.06 | 489,572 | +0.07(+0.46%) |
Jun 05, 2019 | 13.69 | 15.12 | 13.63 | 14.99 | 725,445 | +1.47(+10.89%) |
Jun 04, 2019 | 13.21 | 13.64 | 13.04 | 13.52 | 228,371 | +0.55(+4.27%) |
Jun 03, 2019 | 13.18 | 13.29 | 12.82 | 12.96 | 229,130 | -0.24(-1.80%) |
May 31, 2019 | 13.16 | 13.37 | 12.91 | 13.20 | 222,046 | -0.19(-1.40%) |
May 30, 2019 | 13.48 | 13.72 | 13.30 | 13.39 | 196,564 | -0.08(-0.59%) |
May 29, 2019 | 13.77 | 13.87 | 13.34 | 13.47 | 246,078 | -0.31(-2.22%) |
May 28, 2019 | 13.74 | 14.06 | 13.68 | 13.77 | 209,658 | +0.05(+0.36%) |
May 24, 2019 | 13.51 | 13.88 | 13.43 | 13.72 | 161,929 | +0.27(+1.98%) |
May 23, 2019 | 13.75 | 13.81 | 13.31 | 13.46 | 259,243 | -0.48(-3.44%) |
May 22, 2019 | 13.29 | 14.04 | 13.29 | 13.94 | 310,540 | +0.57(+4.29%) |
May 21, 2019 | 13.35 | 13.53 | 13.29 | 13.36 | 179,501 | +0.18(+1.35%) |
May 20, 2019 | 13.32 | 13.34 | 12.85 | 13.19 | 235,334 | -0.18(-1.33%) |
May 17, 2019 | 13.24 | 13.70 | 13.24 | 13.36 | 199,376 | -0.09(-0.70%) |
May 16, 2019 | 13.14 | 13.55 | 13.14 | 13.46 | 253,474 | +0.16(+1.23%) |
May 15, 2019 | 13.12 | 13.42 | 13.01 | 13.29 | 159,029 | +0.16(+1.20%) |
May 14, 2019 | 13.06 | 13.36 | 13.05 | 13.14 | 304,861 | +0.26(+1.99%) |
May 13, 2019 | 13.68 | 13.68 | 12.74 | 12.88 | 503,872 | -0.81(-5.88%) |
May 10, 2019 | 13.79 | 14.18 | 13.61 | 13.68 | 324,466 | -0.11(-0.79%) |
May 09, 2019 | 14.08 | 14.20 | 13.49 | 13.79 | 385,643 | -0.40(-2.82%) |
May 08, 2019 | 13.91 | 14.33 | 13.88 | 14.19 | 921,552 | +0.34(+2.46%) |
May 07, 2019 | 13.54 | 13.87 | 12.96 | 13.85 | 852,351 | +0.27(+2.00%) |
May 06, 2019 | 12.28 | 13.62 | 11.88 | 13.58 | 767,887 | +1.21(+9.78%) |
May 03, 2019 | 12.04 | 12.39 | 12.00 | 12.37 | 267,791 | +0.38(+3.17%) |
May 02, 2019 | 12.27 | 12.36 | 11.92 | 11.99 | 197,406 | -0.34(-2.76%) |
May 01, 2019 | 12.32 | 12.59 | 12.10 | 12.33 | 225,892 | +0.09(+0.73%) |
Apr 30, 2019 | 12.53 | 12.71 | 12.05 | 12.24 | 321,762 | -0.18(-1.43%) |
Apr 29, 2019 | 11.97 | 12.59 | 11.90 | 12.42 | 459,635 | +0.59(+5.01%) |
Apr 26, 2019 | 11.75 | 11.93 | 11.64 | 11.83 | 157,679 | +0.19(+1.66%) |
Apr 25, 2019 | 11.61 | 11.72 | 11.43 | 11.63 | 139,694 | -0.02(-0.21%) |
Apr 24, 2019 | 11.82 | 11.86 | 11.52 | 11.66 | 157,152 | -0.08(-0.72%) |
Apr 23, 2019 | 11.78 | 11.99 | 11.73 | 11.74 | 276,640 | +0.02(+0.21%) |
Apr 22, 2019 | 11.52 | 11.76 | 11.49 | 11.72 | 127,697 | +0.13(+1.11%) |
Apr 18, 2019 | 11.42 | 11.61 | 11.15 | 11.59 | 215,569 | +0.11(+0.99%) |
Apr 17, 2019 | 12.22 | 12.44 | 11.17 | 11.48 | 446,276 | -0.74(-6.07%) |
Apr 16, 2019 | 11.91 | 12.34 | 11.84 | 12.22 | 291,781 | +0.39(+3.26%) |
Apr 15, 2019 | 11.86 | 12.53 | 11.76 | 11.83 | 456,085 | +0.03(+0.25%) |
Apr 12, 2019 | 11.63 | 12.12 | 11.58 | 11.80 | 786,776 | +0.49(+4.37%) |
Apr 11, 2019 | 10.43 | 11.44 | 10.34 | 11.31 | 566,414 | +0.94(+9.05%) |
Apr 10, 2019 | 10.28 | 10.39 | 10.19 | 10.37 | 103,454 | +0.16(+1.60%) |
Apr 09, 2019 | 10.28 | 10.36 | 10.13 | 10.21 | 95,083 | -0.08(-0.77%) |
Apr 08, 2019 | 10.05 | 10.35 | 9.965 | 10.29 | 136,717 | +0.16(+1.56%) |
Apr 05, 2019 | 10.13 | 10.28 | 10.05 | 10.13 | 78,738 | -0.01(-0.15%) |
Apr 04, 2019 | 10.28 | 10.35 | 9.955 | 10.14 | 244,710 | -0.14(-1.39%) |
Apr 03, 2019 | 10.05 | 10.46 | 10.03 | 10.29 | 289,967 | +0.33(+3.32%) |
Apr 02, 2019 | 10.23 | 10.34 | 9.881 | 9.955 | 143,431 | -0.26(-2.52%) |
Apr 01, 2019 | 10.25 | 10.41 | 10.07 | 10.21 | 224,958 | -0.03(-0.34%) |
Mar 29, 2019 | 10.19 | 10.28 | 9.935 | 10.25 | 363,734 | +0.12(+1.17%) |
Mar 28, 2019 | 9.886 | 10.14 | 9.782 | 10.13 | 142,840 | +0.25(+2.55%) |
Mar 27, 2019 | 9.940 | 9.990 | 9.777 | 9.876 | 126,837 | -0.06(-0.65%) |
Mar 26, 2019 | 10.11 | 10.16 | 9.881 | 9.940 | 116,385 | -0.08(-0.79%) |
Mar 25, 2019 | 9.673 | 10.04 | 9.634 | 10.02 | 158,079 | +0.35(+3.63%) |
Mar 22, 2019 | 10.15 | 10.18 | 9.584 | 9.668 | 215,569 | -0.50(-4.91%) |
Mar 21, 2019 | 10.29 | 10.58 | 10.06 | 10.17 | 188,771 | -0.12(-1.20%) |
Mar 20, 2019 | 10.42 | 10.46 | 10.14 | 10.29 | 169,168 | -0.10(-0.95%) |
Mar 19, 2019 | 10.45 | 10.68 | 10.33 | 10.39 | 168,477 | -0.06(-0.57%) |
Mar 18, 2019 | 10.34 | 10.45 | 10.18 | 10.45 | 93,380 | +0.13(+1.25%) |
Mar 15, 2019 | 10.23 | 10.44 | 10.23 | 10.32 | 231,762 | +0.09(+0.92%) |
Mar 14, 2019 | 10.28 | 10.40 | 10.13 | 10.23 | 95,508 | -0.03(-0.34%) |
Mar 13, 2019 | 10.32 | 10.36 | 10.19 | 10.26 | 98,275 | -0.02(-0.19%) |
Mar 12, 2019 | 10.34 | 10.37 | 10.16 | 10.28 | 140,832 | -0.02(-0.24%) |
Mar 11, 2019 | 10.03 | 10.45 | 9.935 | 10.31 | 190,069 | +0.37(+3.73%) |
Mar 08, 2019 | 9.644 | 10.09 | 9.634 | 9.935 | 153,023 | +0.19(+1.98%) |
Mar 07, 2019 | 10.12 | 10.15 | 9.718 | 9.742 | 209,863 | -0.39(-3.80%) |
Mar 06, 2019 | 10.35 | 10.35 | 10.03 | 10.13 | 140,235 | -0.21(-2.06%) |
Mar 05, 2019 | 10.99 | 10.99 | 10.20 | 10.34 | 256,118 | -0.56(-5.12%) |
Mar 04, 2019 | 10.91 | 11.19 | 10.65 | 10.90 | 366,424 | +0.25(+2.32%) |
Mar 01, 2019 | 10.62 | 11.13 | 10.62 | 10.65 | 255,241 | +0.03(+0.33%) |
Feb 28, 2019 | 10.24 | 10.62 | 10.10 | 10.62 | 218,267 | +0.41(+3.97%) |
Feb 27, 2019 | 9.980 | 10.23 | 9.856 | 10.21 | 153,944 | +0.21(+2.07%) |
Feb 26, 2019 | 10.35 | 10.35 | 9.970 | 10.00 | 186,887 | -0.23(-2.22%) |
Feb 25, 2019 | 10.40 | 10.60 | 10.23 | 10.23 | 143,271 | -0.06(-0.58%) |
Feb 22, 2019 | 10.13 | 10.41 | 10.13 | 10.29 | 218,200 | +0.01(+0.10%) |
Feb 21, 2019 | 10.46 | 10.50 | 10.15 | 10.28 | 148,872 | -0.23(-2.16%) |
Feb 20, 2019 | 10.62 | 10.77 | 10.29 | 10.51 | 283,132 | -0.10(-0.98%) |
Feb 19, 2019 | 10.45 | 10.62 | 10.24 | 10.61 | 215,299 | +0.16(+1.56%) |
Feb 15, 2019 | 10.62 | 10.62 | 10.37 | 10.45 | 175,289 | -0.14(-1.31%) |
Feb 14, 2019 | 10.37 | 10.62 | 10.37 | 10.59 | 278,219 | +0.12(+1.13%) |
Feb 13, 2019 | 10.62 | 10.62 | 10.18 | 10.47 | 587,102 | +0.09(+0.86%) |
Feb 12, 2019 | 9.836 | 10.66 | 9.757 | 10.38 | 770,565 | +0.54(+5.47%) |
Feb 11, 2019 | 10.01 | 10.16 | 9.570 | 9.841 | 238,757 | -0.04(-0.45%) |
Feb 08, 2019 | 9.634 | 9.940 | 9.263 | 9.886 | 237,834 | +0.04(+0.45%) |
Feb 07, 2019 | 9.752 | 9.871 | 9.570 | 9.841 | 283,006 | +0.07(+0.76%) |
Feb 06, 2019 | 9.382 | 9.782 | 9.298 | 9.767 | 248,861 | +0.48(+5.16%) |
Feb 05, 2019 | 9.164 | 9.510 | 8.952 | 9.288 | 609,269 | +0.13(+1.40%) |
Feb 04, 2019 | 7.905 | 9.214 | 7.905 | 9.160 | 450,537 | +1.54(+20.16%) |
Feb 01, 2019 | 7.608 | 7.806 | 7.460 | 7.623 | 59,914 | -0.14(-1.78%) |
Jan 31, 2019 | 7.707 | 7.806 | 7.396 | 7.761 | 47,155 | +0.00(+0.06%) |
Jan 30, 2019 | 7.653 | 7.851 | 7.477 | 7.756 | 55,985 | +0.14(+1.88%) |
Jan 29, 2019 | 7.668 | 7.748 | 7.593 | 7.613 | 64,004 | -0.11(-1.41%) |
Jan 28, 2019 | 7.905 | 7.905 | 7.707 | 7.722 | 49,200 | -0.21(-2.68%) |
Jan 25, 2019 | 7.905 | 8.003 | 7.682 | 7.934 | 64,367 | +0.00(+0.06%) |
Jan 24, 2019 | 7.495 | 7.929 | 7.460 | 7.929 | 73,123 | +0.43(+5.73%) |
Jan 23, 2019 | 7.821 | 7.821 | 7.034 | 7.500 | 83,970 | -0.29(-3.74%) |
Jan 22, 2019 | 8.250 | 8.250 | 7.786 | 7.791 | 55,869 | -0.46(-5.63%) |
Jan 18, 2019 | 8.112 | 8.310 | 8.107 | 8.255 | 112,743 | +0.20(+2.45%) |
Jan 17, 2019 | 7.959 | 8.186 | 7.959 | 8.058 | 30,208 | +0.06(+0.74%) |
Jan 16, 2019 | 8.073 | 8.182 | 7.949 | 7.999 | 46,182 | -0.04(-0.55%) |
Jan 15, 2019 | 7.737 | 8.078 | 7.616 | 8.043 | 63,834 | +0.31(+4.03%) |
Jan 14, 2019 | 7.880 | 7.929 | 7.732 | 7.732 | 43,472 | -0.15(-1.88%) |
Jan 11, 2019 | 7.559 | 8.028 | 7.559 | 7.880 | 120,840 | +0.32(+4.18%) |
Jan 10, 2019 | 7.465 | 7.638 | 7.425 | 7.564 | 58,011 | +0.16(+2.20%) |
Jan 09, 2019 | 7.411 | 7.544 | 7.327 | 7.401 | 63,488 | -0.01(-0.13%) |
Jan 08, 2019 | 7.366 | 7.648 | 7.243 | 7.411 | 72,498 | +0.04(+0.54%) |
Jan 07, 2019 | 7.327 | 7.625 | 7.183 | 7.371 | 71,927 | +0.04(+0.54%) |
Jan 04, 2019 | 7.317 | 7.655 | 7.065 | 7.332 | 83,596 | +0.11(+1.57%) |
Jan 03, 2019 | 7.584 | 7.638 | 7.169 | 7.218 | 54,232 | -0.45(-5.86%) |
Jan 02, 2019 | 7.648 | 7.855 | 7.460 | 7.668 | 83,881 | -0.11(-1.46%) |
Dec 31, 2018 | 7.569 | 7.801 | 7.312 | 7.781 | 60,926 | +0.19(+2.47%) |
Dec 28, 2018 | 7.460 | 7.875 | 7.371 | 7.593 | 81,369 | +0.14(+1.92%) |
Dec 27, 2018 | 7.139 | 7.529 | 7.139 | 7.450 | 81,756 | -0.08(-1.05%) |
Dec 26, 2018 | 6.941 | 7.875 | 6.931 | 7.529 | 63,527 | +0.68(+9.96%) |
Dec 24, 2018 | 6.887 | 7.257 | 6.823 | 6.847 | 56,877 | -0.14(-2.05%) |
Dec 21, 2018 | 7.045 | 7.312 | 6.803 | 6.991 | 206,662 | -0.05(-0.70%) |
Dec 20, 2018 | 7.416 | 7.579 | 6.966 | 7.040 | 155,442 | -0.37(-5.00%) |
Dec 19, 2018 | 7.672 | 7.831 | 7.088 | 7.411 | 101,959 | -0.26(-3.41%) |
Dec 18, 2018 | 7.425 | 7.974 | 7.425 | 7.672 | 129,651 | +0.21(+2.85%) |
Dec 17, 2018 | 7.559 | 7.752 | 7.391 | 7.460 | 75,143 | -0.13(-1.69%) |
Dec 14, 2018 | 7.668 | 7.786 | 7.534 | 7.588 | 37,851 | -0.19(-2.48%) |
Dec 13, 2018 | 7.959 | 8.003 | 7.756 | 7.781 | 30,762 | -0.18(-2.23%) |
Dec 12, 2018 | 7.999 | 8.272 | 7.850 | 7.959 | 38,387 | -0.04(-0.56%) |
Dec 11, 2018 | 7.618 | 8.206 | 7.559 | 8.003 | 51,121 | +0.06(+0.75%) |
Dec 10, 2018 | 7.860 | 7.944 | 7.559 | 7.944 | 63,450 | +0.08(+1.00%) |
Dec 07, 2018 | 8.018 | 8.171 | 7.766 | 7.865 | 35,826 | -0.16(-1.97%) |
Dec 06, 2018 | 7.949 | 8.260 | 7.939 | 8.023 | 34,598 | +0.00(+0.06%) |
Dec 04, 2018 | 8.295 | 8.433 | 7.905 | 8.018 | 31,981 | -0.23(-2.81%) |
Dec 03, 2018 | 8.295 | 8.295 | 7.934 | 8.250 | 45,528 | +0.08(+0.97%) |
Nov 30, 2018 | 8.132 | 8.260 | 7.944 | 8.171 | 40,280 | +0.04(+0.55%) |
Nov 29, 2018 | 8.063 | 8.231 | 7.989 | 8.127 | 24,900 | +0.06(+0.73%) |
Nov 28, 2018 | 7.974 | 8.112 | 7.870 | 8.068 | 55,110 | +0.13(+1.68%) |
Nov 27, 2018 | 7.835 | 8.018 | 7.835 | 7.934 | 31,677 | +0.01(+0.19%) |
Nov 26, 2018 | 8.023 | 8.023 | 7.774 | 7.919 | 68,917 | -0.11(-1.35%) |
Nov 23, 2018 | 7.840 | 8.522 | 7.840 | 8.028 | 19,229 | +0.07(+0.87%) |
Nov 21, 2018 | 7.959 | 7.959 | 7.959 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 8.250 | 8.381 | 7.880 | 7.944 | 63,895 | -0.34(-4.06%) |
Nov 19, 2018 | 8.483 | 8.483 | 8.216 | 8.280 | 67,125 | -0.17(-2.05%) |
Nov 16, 2018 | 8.255 | 8.537 | 8.023 | 8.453 | 91,287 | +0.14(+1.66%) |
Nov 15, 2018 | 8.216 | 8.377 | 8.216 | 8.315 | 61,587 | +0.06(+0.78%) |
Nov 14, 2018 | 8.379 | 8.379 | 8.113 | 8.250 | 96,878 | -0.07(-0.89%) |
Nov 13, 2018 | 8.473 | 8.473 | 8.201 | 8.325 | 149,084 | -0.06(-0.71%) |
Nov 12, 2018 | 8.572 | 8.572 | 8.305 | 8.384 | 123,939 | -0.17(-2.02%) |
Nov 09, 2018 | 8.522 | 8.621 | 7.979 | 8.557 | 83,393 | -0.03(-0.35%) |
Nov 08, 2018 | 8.374 | 8.651 | 8.241 | 8.586 | 137,559 | +0.28(+3.33%) |
Nov 07, 2018 | 8.438 | 8.764 | 8.023 | 8.310 | 156,472 | -0.09(-1.06%) |
Nov 06, 2018 | 7.732 | 8.453 | 7.732 | 8.399 | 239,652 | +0.63(+8.07%) |
Nov 05, 2018 | 7.658 | 7.831 | 7.430 | 7.771 | 140,093 | +0.33(+4.45%) |
Nov 02, 2018 | 7.119 | 7.579 | 7.065 | 7.440 | 105,861 | +0.32(+4.44%) |
Nov 01, 2018 | 6.961 | 7.136 | 6.956 | 7.124 | 68,927 | +0.17(+2.49%) |
Oct 31, 2018 | 6.976 | 7.164 | 6.892 | 6.951 | 95,319 | +0.06(+0.93%) |
Oct 30, 2018 | 6.813 | 7.001 | 6.758 | 6.887 | 85,474 | +0.09(+1.38%) |
Oct 29, 2018 | 6.842 | 6.944 | 6.679 | 6.793 | 87,037 | +0.03(+0.44%) |
Oct 26, 2018 | 6.818 | 6.976 | 6.712 | 6.763 | 60,116 | -0.18(-2.63%) |
Oct 25, 2018 | 6.838 | 7.020 | 6.813 | 6.946 | 65,911 | +0.15(+2.25%) |
Oct 24, 2018 | 7.075 | 7.124 | 6.773 | 6.793 | 85,770 | -0.24(-3.44%) |
Oct 23, 2018 | 6.828 | 7.139 | 6.691 | 7.035 | 85,812 | +0.12(+1.71%) |
Oct 22, 2018 | 6.852 | 7.045 | 6.852 | 6.917 | 61,391 | +0.06(+0.86%) |
Oct 19, 2018 | 6.892 | 7.080 | 6.813 | 6.857 | 74,690 | -0.04(-0.64%) |
Oct 18, 2018 | 6.882 | 6.941 | 6.734 | 6.902 | 66,476 | -0.01(-0.21%) |
Oct 17, 2018 | 7.035 | 7.035 | 6.784 | 6.917 | 121,904 | -0.04(-0.64%) |
Oct 16, 2018 | 6.768 | 7.060 | 6.596 | 6.961 | 70,633 | +0.23(+3.45%) |
Oct 15, 2018 | 6.492 | 6.778 | 6.442 | 6.729 | 72,751 | +0.25(+3.81%) |
Oct 12, 2018 | 6.679 | 6.922 | 6.388 | 6.482 | 132,377 | -0.13(-1.94%) |
Oct 11, 2018 | 6.862 | 7.010 | 6.586 | 6.610 | 103,958 | -0.27(-3.88%) |
Oct 10, 2018 | 7.188 | 7.203 | 6.857 | 6.877 | 96,574 | -0.31(-4.33%) |
Oct 09, 2018 | 7.080 | 7.218 | 7.050 | 7.188 | 36,812 | +0.12(+1.68%) |
Oct 08, 2018 | 7.040 | 7.139 | 7.001 | 7.070 | 51,594 | +0.00(+0.07%) |
Oct 05, 2018 | 7.193 | 7.193 | 6.961 | 7.065 | 85,215 | -0.12(-1.72%) |
Oct 04, 2018 | 7.267 | 7.272 | 7.169 | 7.188 | 44,763 | -0.10(-1.42%) |
Oct 03, 2018 | 7.262 | 7.337 | 7.238 | 7.292 | 51,137 | +0.03(+0.48%) |
Oct 02, 2018 | 7.282 | 7.312 | 7.238 | 7.257 | 65,012 | -0.02(-0.27%) |
Oct 01, 2018 | 7.386 | 7.519 | 7.238 | 7.277 | 90,395 | -0.11(-1.47%) |
Sep 28, 2018 | 7.337 | 7.386 | 7.292 | 7.386 | 62,342 | +0.07(+1.01%) |
Sep 27, 2018 | 7.262 | 7.361 | 7.238 | 7.312 | 35,776 | +0.05(+0.68%) |
Sep 26, 2018 | 7.361 | 7.398 | 7.262 | 7.262 | 82,533 | -0.07(-1.01%) |
Sep 25, 2018 | 7.238 | 7.485 | 7.208 | 7.337 | 127,220 | +0.22(+3.13%) |
Sep 24, 2018 | 7.114 | 7.238 | 7.003 | 7.114 | 84,901 | -0.07(-1.03%) |
Sep 21, 2018 | 7.114 | 7.238 | 7.114 | 7.188 | 143,712 | +0.05(+0.69%) |
Sep 20, 2018 | 6.867 | 7.213 | 6.719 | 7.139 | 60,990 | +0.27(+3.96%) |
Sep 19, 2018 | 7.040 | 7.065 | 6.694 | 6.867 | 85,747 | -0.20(-2.80%) |
Sep 18, 2018 | 7.361 | 7.361 | 7.040 | 7.065 | 61,211 | -0.27(-3.70%) |
Sep 17, 2018 | 7.608 | 7.608 | 7.262 | 7.337 | 56,284 | -0.27(-3.57%) |
Sep 14, 2018 | 7.287 | 7.756 | 7.077 | 7.608 | 163,549 | +0.30(+4.05%) |
Sep 13, 2018 | 6.719 | 7.386 | 6.614 | 7.312 | 242,465 | +0.57(+8.42%) |
Sep 12, 2018 | 7.411 | 7.534 | 6.373 | 6.744 | 563,614 | -0.72(-9.60%) |
Sep 11, 2018 | 7.658 | 7.707 | 7.435 | 7.460 | 118,741 | -0.19(-2.42%) |
Sep 10, 2018 | 7.756 | 7.756 | 7.559 | 7.645 | 96,961 | +0.04(+0.49%) |
Sep 07, 2018 | 7.682 | 7.781 | 7.295 | 7.608 | 58,497 | -0.07(-0.96%) |
Sep 06, 2018 | 7.584 | 7.831 | 7.568 | 7.682 | 99,914 | +0.07(+0.97%) |
Sep 05, 2018 | 7.806 | 7.843 | 7.509 | 7.608 | 152,841 | +0.00(+0.00%) |