Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.970 | 10.03 | 9.750 | 9.800 | 4,765 | -0.08(-0.81%) |
Apr 29, 2019 | 9.990 | 10.50 | 9.845 | 9.880 | 9,161 | -0.19(-1.89%) |
Apr 26, 2019 | 9.990 | 10.24 | 9.900 | 10.07 | 7,100 | +0.08(+0.80%) |
Apr 25, 2019 | 10.00 | 10.51 | 9.900 | 9.990 | 8,841 | -0.01(-0.10%) |
Apr 24, 2019 | 10.04 | 10.80 | 9.900 | 10.00 | 56,678 | +0.11(+1.11%) |
Apr 23, 2019 | 9.770 | 10.05 | 9.770 | 9.890 | 5,400 | +0.12(+1.23%) |
Apr 22, 2019 | 9.770 | 10.12 | 9.707 | 9.770 | 13,036 | -0.07(-0.71%) |
Apr 18, 2019 | 9.530 | 9.840 | 9.520 | 9.840 | 16,800 | +0.24(+2.50%) |
Apr 17, 2019 | 10.15 | 10.15 | 9.530 | 9.600 | 48,620 | -0.53(-5.23%) |
Apr 16, 2019 | 9.909 | 10.14 | 9.909 | 10.13 | 3,505 | +0.02(+0.20%) |
Apr 15, 2019 | 10.04 | 10.11 | 9.900 | 10.11 | 35,978 | +0.07(+0.70%) |
Apr 12, 2019 | 10.05 | 10.15 | 10.00 | 10.04 | 7,700 | -0.01(-0.10%) |
Apr 11, 2019 | 9.930 | 10.05 | 9.750 | 10.05 | 12,401 | +0.20(+2.03%) |
Apr 10, 2019 | 9.980 | 10.08 | 9.540 | 9.850 | 52,290 | -0.13(-1.30%) |
Apr 09, 2019 | 10.19 | 10.44 | 9.950 | 9.980 | 38,073 | -0.17(-1.67%) |
Apr 08, 2019 | 10.69 | 10.69 | 10.13 | 10.15 | 36,912 | -0.63(-5.84%) |
Apr 05, 2019 | 10.70 | 10.90 | 10.55 | 10.78 | 20,800 | +0.09(+0.84%) |
Apr 04, 2019 | 10.26 | 10.70 | 10.26 | 10.69 | 30,849 | +0.34(+3.29%) |
Apr 03, 2019 | 10.52 | 10.67 | 10.32 | 10.35 | 43,929 | -0.17(-1.62%) |
Apr 02, 2019 | 11.00 | 11.00 | 10.09 | 10.52 | 91,883 | -0.30(-2.77%) |
Apr 01, 2019 | 12.25 | 12.34 | 10.22 | 10.82 | 443,478 | -1.54(-12.46%) |
Mar 29, 2019 | 9.600 | 13.11 | 9.520 | 12.36 | 1,281,500 | +3.30(+36.42%) |
Mar 28, 2019 | 8.060 | 9.360 | 8.060 | 9.060 | 57,420 | +1.05(+13.11%) |
Mar 27, 2019 | 8.050 | 8.248 | 7.960 | 8.010 | 9,532 | +0.03(+0.38%) |
Mar 26, 2019 | 8.100 | 8.100 | 7.910 | 7.980 | 10,869 | -0.05(-0.62%) |
Mar 25, 2019 | 8.050 | 8.090 | 7.800 | 8.030 | 12,059 | +0.05(+0.63%) |
Mar 22, 2019 | 8.100 | 8.170 | 7.870 | 7.980 | 7,300 | -0.10(-1.24%) |
Mar 21, 2019 | 7.920 | 8.278 | 7.920 | 8.080 | 12,170 | +0.09(+1.13%) |
Mar 20, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 8,155 | +0.24(+3.10%) |
Mar 19, 2019 | 8.260 | 8.300 | 7.750 | 7.750 | 11,607 | -0.25(-3.12%) |
Mar 18, 2019 | 8.260 | 8.260 | 7.890 | 8.000 | 10,180 | +0.00(+0.00%) |
Mar 15, 2019 | 8.130 | 8.260 | 7.965 | 8.000 | 21,900 | -0.18(-2.20%) |
Mar 14, 2019 | 8.180 | 8.185 | 8.150 | 8.180 | 1,595 | +0.04(+0.49%) |
Mar 13, 2019 | 8.110 | 8.290 | 8.050 | 8.140 | 8,726 | -0.01(-0.12%) |
Mar 12, 2019 | 8.160 | 8.350 | 8.045 | 8.150 | 15,841 | -0.03(-0.37%) |
Mar 11, 2019 | 8.200 | 8.200 | 8.100 | 8.180 | 3,078 | -0.02(-0.24%) |
Mar 08, 2019 | 7.860 | 8.200 | 7.740 | 8.200 | 22,200 | +0.21(+2.63%) |
Mar 07, 2019 | 7.419 | 7.990 | 7.419 | 7.990 | 28,442 | +0.60(+8.12%) |
Mar 06, 2019 | 7.410 | 7.420 | 7.350 | 7.390 | 18,725 | +0.03(+0.41%) |
Mar 05, 2019 | 7.500 | 7.500 | 7.360 | 7.360 | 7,034 | +0.00(+0.00%) |
Mar 04, 2019 | 7.470 | 7.570 | 7.350 | 7.360 | 11,914 | -0.02(-0.27%) |
Mar 01, 2019 | 7.410 | 7.600 | 7.330 | 7.380 | 16,400 | -0.30(-3.91%) |
Feb 28, 2019 | 7.360 | 7.680 | 7.360 | 7.680 | 16,157 | +0.30(+4.07%) |
Feb 27, 2019 | 7.330 | 7.429 | 7.310 | 7.380 | 8,781 | -0.05(-0.67%) |
Feb 26, 2019 | 7.260 | 7.510 | 7.263 | 7.430 | 2,326 | -0.10(-1.33%) |
Feb 25, 2019 | 7.530 | 7.610 | 7.380 | 7.530 | 6,899 | +0.00(+0.00%) |
Feb 22, 2019 | 7.650 | 7.650 | 7.520 | 7.530 | 4,300 | -0.09(-1.18%) |
Feb 21, 2019 | 7.730 | 7.730 | 7.550 | 7.620 | 19,762 | +0.01(+0.13%) |
Feb 20, 2019 | 7.700 | 7.730 | 7.600 | 7.610 | 5,113 | -0.08(-1.04%) |
Feb 19, 2019 | 7.670 | 7.702 | 7.600 | 7.690 | 5,953 | -0.01(-0.13%) |
Feb 15, 2019 | 7.690 | 7.720 | 7.600 | 7.700 | 14,400 | +0.07(+0.92%) |
Feb 14, 2019 | 7.640 | 7.800 | 7.600 | 7.630 | 34,722 | -0.09(-1.17%) |
Feb 13, 2019 | 7.850 | 7.910 | 7.670 | 7.720 | 3,125 | -0.18(-2.28%) |
Feb 12, 2019 | 7.810 | 7.900 | 7.600 | 7.900 | 126,267 | +0.10(+1.28%) |
Feb 11, 2019 | 7.830 | 7.880 | 7.800 | 7.800 | 2,716 | -0.01(-0.13%) |
Feb 08, 2019 | 7.770 | 7.880 | 7.750 | 7.810 | 5,600 | +0.03(+0.39%) |
Feb 07, 2019 | 7.760 | 7.780 | 7.534 | 7.780 | 25,824 | +0.00(+0.00%) |
Feb 06, 2019 | 7.980 | 8.019 | 7.360 | 7.780 | 28,309 | -0.17(-2.14%) |
Feb 05, 2019 | 7.890 | 7.980 | 7.810 | 7.950 | 2,133 | -0.06(-0.75%) |
Feb 04, 2019 | 7.870 | 8.010 | 7.758 | 8.010 | 1,553 | +0.21(+2.69%) |
Feb 01, 2019 | 7.910 | 7.920 | 7.710 | 7.800 | 31,200 | -0.12(-1.52%) |
Jan 31, 2019 | 8.200 | 8.960 | 7.650 | 7.920 | 65,631 | +0.17(+2.21%) |
Jan 30, 2019 | 7.630 | 7.749 | 7.620 | 7.749 | 4,613 | -0.11(-1.42%) |
Jan 29, 2019 | 7.780 | 7.900 | 7.750 | 7.861 | 5,596 | +0.09(+1.17%) |
Jan 28, 2019 | 7.960 | 7.990 | 7.600 | 7.770 | 31,237 | -0.18(-2.26%) |
Jan 25, 2019 | 8.060 | 8.085 | 7.850 | 7.950 | 1,900 | +0.03(+0.38%) |
Jan 24, 2019 | 7.870 | 8.110 | 7.836 | 7.920 | 6,173 | +0.15(+1.93%) |
Jan 23, 2019 | 7.980 | 8.040 | 7.700 | 7.770 | 7,018 | -0.16(-2.02%) |
Jan 22, 2019 | 8.251 | 8.341 | 7.910 | 7.930 | 11,758 | -0.17(-2.10%) |
Jan 18, 2019 | 8.200 | 8.310 | 8.050 | 8.100 | 4,000 | -0.06(-0.74%) |
Jan 17, 2019 | 8.250 | 8.250 | 7.960 | 8.160 | 42,756 | +0.24(+3.03%) |
Jan 16, 2019 | 8.130 | 8.280 | 7.900 | 7.920 | 7,475 | -0.16(-1.98%) |
Jan 15, 2019 | 8.600 | 8.600 | 8.050 | 8.080 | 4,400 | -0.17(-2.06%) |
Jan 14, 2019 | 8.190 | 8.600 | 7.990 | 8.250 | 21,185 | +0.18(+2.23%) |
Jan 11, 2019 | 7.920 | 8.070 | 7.920 | 8.070 | 2,000 | +0.14(+1.77%) |
Jan 10, 2019 | 7.940 | 7.990 | 7.900 | 7.930 | 3,329 | -0.07(-0.88%) |
Jan 09, 2019 | 8.180 | 8.290 | 7.750 | 8.000 | 18,345 | -0.10(-1.23%) |
Jan 08, 2019 | 7.920 | 8.140 | 7.910 | 8.100 | 7,738 | +0.07(+0.87%) |
Jan 07, 2019 | 8.110 | 8.110 | 7.810 | 8.030 | 5,827 | -0.04(-0.50%) |
Jan 04, 2019 | 8.140 | 8.170 | 7.810 | 8.070 | 14,800 | +0.12(+1.51%) |
Jan 03, 2019 | 7.680 | 8.140 | 7.600 | 7.950 | 22,194 | +0.15(+1.92%) |
Jan 02, 2019 | 7.420 | 8.170 | 6.750 | 7.800 | 48,766 | +0.28(+3.72%) |
Dec 31, 2018 | 7.850 | 8.440 | 7.510 | 7.520 | 33,300 | -0.55(-6.82%) |
Dec 28, 2018 | 8.000 | 8.220 | 7.760 | 8.070 | 17,800 | -0.09(-1.10%) |
Dec 27, 2018 | 8.500 | 8.650 | 7.900 | 8.160 | 12,264 | -0.24(-2.86%) |
Dec 26, 2018 | 8.290 | 8.720 | 8.290 | 8.400 | 7,644 | -0.07(-0.83%) |
Dec 24, 2018 | 8.670 | 8.940 | 8.120 | 8.470 | 9,800 | -0.18(-2.08%) |
Dec 21, 2018 | 9.580 | 9.630 | 8.650 | 8.650 | 33,800 | -1.05(-10.82%) |
Dec 20, 2018 | 9.800 | 9.860 | 9.390 | 9.700 | 18,883 | -0.08(-0.82%) |
Dec 19, 2018 | 9.620 | 9.953 | 8.710 | 9.780 | 61,483 | +0.32(+3.38%) |
Dec 18, 2018 | 9.157 | 9.475 | 8.972 | 9.460 | 21,469 | +0.21(+2.27%) |
Dec 17, 2018 | 9.000 | 9.250 | 8.716 | 9.250 | 24,565 | +0.31(+3.47%) |
Dec 14, 2018 | 8.580 | 9.000 | 8.580 | 8.940 | 33,100 | +0.36(+4.20%) |
Dec 13, 2018 | 8.440 | 8.607 | 8.320 | 8.580 | 11,707 | -0.07(-0.81%) |
Dec 12, 2018 | 8.090 | 8.680 | 7.900 | 8.650 | 39,593 | +0.65(+8.13%) |
Dec 11, 2018 | 7.870 | 8.350 | 7.297 | 8.000 | 55,842 | +0.07(+0.88%) |
Dec 10, 2018 | 7.990 | 8.380 | 7.300 | 7.930 | 15,131 | -0.02(-0.25%) |
Dec 07, 2018 | 8.010 | 8.300 | 7.950 | 7.950 | 23,400 | -0.05(-0.62%) |
Dec 06, 2018 | 8.130 | 8.200 | 8.000 | 8.000 | 27,795 | -0.17(-2.08%) |
Dec 04, 2018 | 8.580 | 8.580 | 8.010 | 8.170 | 13,500 | -0.38(-4.44%) |
Dec 03, 2018 | 8.410 | 8.550 | 8.250 | 8.550 | 17,021 | +0.30(+3.64%) |
Nov 30, 2018 | 8.610 | 8.750 | 8.210 | 8.250 | 63,900 | -0.45(-5.17%) |
Nov 29, 2018 | 8.940 | 9.140 | 8.420 | 8.700 | 38,744 | -0.07(-0.80%) |
Nov 28, 2018 | 8.850 | 9.179 | 8.710 | 8.770 | 5,053 | -0.41(-4.47%) |
Nov 27, 2018 | 9.380 | 9.933 | 9.010 | 9.180 | 34,347 | -0.27(-2.86%) |
Nov 26, 2018 | 9.240 | 9.480 | 8.920 | 9.450 | 6,418 | +0.24(+2.61%) |
Nov 23, 2018 | 9.450 | 9.450 | 8.870 | 9.210 | 3,700 | -0.30(-3.15%) |
Nov 21, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.31(+3.37%) | |
Nov 20, 2018 | 8.770 | 9.200 | 8.500 | 9.200 | 15,837 | +0.40(+4.55%) |
Nov 19, 2018 | 9.480 | 9.480 | 8.370 | 8.800 | 19,060 | -0.70(-7.37%) |
Nov 16, 2018 | 9.420 | 9.500 | 8.950 | 9.500 | 11,100 | -0.03(-0.31%) |
Nov 15, 2018 | 9.350 | 9.530 | 9.000 | 9.530 | 18,409 | +0.38(+4.15%) |
Nov 14, 2018 | 8.840 | 9.290 | 8.840 | 9.150 | 12,320 | +0.31(+3.50%) |
Nov 13, 2018 | 8.930 | 8.990 | 8.670 | 8.841 | 17,295 | -0.05(-0.58%) |
Nov 12, 2018 | 8.950 | 8.950 | 8.800 | 8.892 | 8,778 | +0.04(+0.48%) |
Nov 09, 2018 | 8.940 | 9.150 | 8.850 | 8.850 | 5,600 | -0.16(-1.78%) |
Nov 08, 2018 | 9.330 | 9.330 | 9.000 | 9.010 | 7,332 | -0.34(-3.64%) |
Nov 07, 2018 | 9.540 | 9.540 | 9.020 | 9.350 | 15,910 | +0.24(+2.63%) |
Nov 06, 2018 | 9.420 | 9.580 | 9.110 | 9.110 | 17,841 | -0.16(-1.73%) |
Nov 05, 2018 | 9.260 | 9.880 | 9.200 | 9.270 | 23,584 | +0.17(+1.87%) |
Nov 02, 2018 | 9.720 | 9.920 | 8.770 | 9.100 | 22,800 | -0.78(-7.89%) |
Nov 01, 2018 | 9.170 | 9.880 | 9.026 | 9.880 | 15,637 | +0.77(+8.45%) |
Oct 31, 2018 | 9.400 | 9.400 | 8.590 | 9.110 | 29,279 | -0.19(-2.04%) |
Oct 30, 2018 | 8.660 | 9.450 | 8.501 | 9.300 | 37,366 | +0.62(+7.14%) |
Oct 29, 2018 | 8.360 | 8.680 | 8.080 | 8.680 | 26,025 | +0.32(+3.83%) |
Oct 26, 2018 | 8.210 | 8.450 | 7.800 | 8.360 | 21,300 | +0.06(+0.72%) |
Oct 25, 2018 | 8.100 | 8.650 | 8.089 | 8.300 | 13,422 | -0.01(-0.12%) |
Oct 24, 2018 | 8.965 | 8.965 | 8.189 | 8.310 | 16,526 | -0.56(-6.30%) |
Oct 23, 2018 | 8.850 | 9.165 | 8.850 | 8.868 | 15,110 | -0.06(-0.69%) |
Oct 22, 2018 | 9.010 | 9.090 | 8.870 | 8.930 | 4,001 | -0.23(-2.51%) |
Oct 19, 2018 | 9.060 | 9.310 | 8.970 | 9.160 | 3,900 | +0.16(+1.78%) |
Oct 18, 2018 | 9.000 | 9.000 | 8.850 | 9.000 | 4,943 | +0.00(+0.00%) |
Oct 17, 2018 | 8.877 | 9.119 | 8.870 | 9.000 | 8,777 | +0.15(+1.69%) |
Oct 16, 2018 | 8.860 | 9.030 | 8.850 | 8.850 | 21,401 | -0.03(-0.34%) |
Oct 15, 2018 | 9.130 | 9.180 | 8.800 | 8.880 | 25,108 | -0.27(-2.95%) |
Oct 12, 2018 | 9.330 | 9.420 | 9.110 | 9.150 | 15,600 | -0.09(-0.97%) |
Oct 11, 2018 | 9.200 | 9.270 | 9.200 | 9.240 | 13,176 | +0.04(+0.43%) |
Oct 10, 2018 | 9.290 | 9.300 | 9.110 | 9.200 | 25,056 | -0.08(-0.86%) |
Oct 09, 2018 | 9.750 | 9.750 | 9.230 | 9.280 | 19,450 | -0.65(-6.55%) |
Oct 08, 2018 | 9.640 | 9.930 | 9.550 | 9.930 | 12,511 | +0.38(+3.98%) |
Oct 05, 2018 | 9.980 | 9.980 | 9.410 | 9.550 | 14,900 | -0.17(-1.75%) |
Oct 04, 2018 | 10.14 | 10.14 | 9.720 | 9.720 | 12,208 | -0.51(-4.99%) |
Oct 03, 2018 | 10.15 | 10.23 | 9.780 | 10.23 | 5,177 | +0.13(+1.29%) |
Oct 02, 2018 | 9.840 | 10.34 | 9.840 | 10.10 | 3,073 | -0.15(-1.46%) |
Oct 01, 2018 | 10.31 | 10.40 | 10.03 | 10.25 | 21,240 | +0.05(+0.49%) |
Sep 28, 2018 | 10.75 | 10.78 | 10.20 | 10.20 | 2,000 | -0.54(-5.03%) |
Sep 27, 2018 | 10.03 | 10.74 | 9.940 | 10.74 | 27,047 | +0.87(+8.81%) |
Sep 26, 2018 | 9.620 | 10.24 | 9.620 | 9.870 | 10,864 | +0.25(+2.60%) |
Sep 25, 2018 | 10.01 | 10.24 | 9.620 | 9.620 | 9,219 | -0.11(-1.13%) |
Sep 24, 2018 | 9.720 | 9.980 | 9.600 | 9.730 | 6,799 | -0.04(-0.41%) |
Sep 21, 2018 | 10.10 | 10.16 | 9.730 | 9.770 | 10,500 | -0.24(-2.40%) |
Sep 20, 2018 | 10.42 | 10.42 | 10.00 | 10.01 | 16,581 | -0.67(-6.27%) |
Sep 19, 2018 | 10.42 | 10.70 | 9.850 | 10.68 | 30,841 | +0.23(+2.20%) |
Sep 18, 2018 | 10.78 | 10.83 | 10.13 | 10.45 | 8,343 | -0.35(-3.24%) |
Sep 17, 2018 | 10.82 | 10.94 | 10.74 | 10.80 | 4,831 | +0.06(+0.56%) |
Sep 14, 2018 | 10.87 | 10.95 | 10.69 | 10.74 | 19,800 | -0.03(-0.28%) |
Sep 13, 2018 | 10.00 | 10.96 | 10.00 | 10.77 | 27,357 | +0.47(+4.56%) |
Sep 12, 2018 | 10.24 | 10.30 | 9.941 | 10.30 | 20,065 | +0.06(+0.59%) |
Sep 11, 2018 | 9.970 | 10.26 | 9.860 | 10.24 | 13,126 | +0.37(+3.75%) |
Sep 10, 2018 | 10.26 | 10.30 | 9.870 | 9.870 | 11,610 | -0.42(-4.08%) |
Sep 07, 2018 | 10.25 | 10.29 | 10.25 | 10.29 | 3,800 | +0.04(+0.39%) |
Sep 06, 2018 | 10.35 | 10.35 | 10.25 | 10.25 | 4,515 | -0.10(-0.97%) |
Sep 05, 2018 | 10.28 | 10.35 | 10.25 | 10.35 | 3,506 | +0.00(+0.00%) |
Sep 04, 2018 | 10.25 | 10.35 | 10.25 | 10.35 | 7,776 | +0.10(+0.98%) |
Aug 31, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.04(-0.39%) | |
Aug 30, 2018 | 10.25 | 10.30 | 10.25 | 10.29 | 6,209 | +0.00(+0.00%) |
Aug 29, 2018 | 10.23 | 10.35 | 10.02 | 10.29 | 7,080 | +0.06(+0.59%) |
Aug 28, 2018 | 10.01 | 10.26 | 10.01 | 10.23 | 4,998 | +0.19(+1.89%) |
Aug 27, 2018 | 9.810 | 10.15 | 9.810 | 10.04 | 11,737 | +0.24(+2.45%) |
Aug 24, 2018 | 9.870 | 9.890 | 9.720 | 9.800 | 29,100 | +0.03(+0.31%) |
Aug 23, 2018 | 9.960 | 10.00 | 9.770 | 9.770 | 6,404 | -0.09(-0.91%) |
Aug 22, 2018 | 9.760 | 10.00 | 9.760 | 9.860 | 2,847 | +0.11(+1.13%) |
Aug 21, 2018 | 9.540 | 9.960 | 9.510 | 9.750 | 7,834 | +0.34(+3.61%) |
Aug 20, 2018 | 9.150 | 9.500 | 9.030 | 9.410 | 9,415 | +0.34(+3.75%) |
Aug 17, 2018 | 9.140 | 9.650 | 9.070 | 9.070 | 7,000 | -0.20(-2.16%) |
Aug 16, 2018 | 9.034 | 9.360 | 9.034 | 9.270 | 7,406 | +0.05(+0.54%) |
Aug 15, 2018 | 9.270 | 9.340 | 8.940 | 9.220 | 23,764 | +0.05(+0.55%) |
Aug 14, 2018 | 8.890 | 9.300 | 8.890 | 9.170 | 16,373 | +0.31(+3.50%) |
Aug 13, 2018 | 9.489 | 9.489 | 8.768 | 8.860 | 12,094 | -0.27(-2.96%) |
Aug 10, 2018 | 9.090 | 9.340 | 9.050 | 9.130 | 10,700 | +0.02(+0.22%) |
Aug 09, 2018 | 9.270 | 9.730 | 9.110 | 9.110 | 12,016 | -0.24(-2.57%) |
Aug 08, 2018 | 10.20 | 10.20 | 9.120 | 9.350 | 26,366 | -0.78(-7.70%) |
Aug 07, 2018 | 9.520 | 10.15 | 9.520 | 10.13 | 32,330 | +0.66(+6.97%) |
Aug 06, 2018 | 10.32 | 10.38 | 9.450 | 9.470 | 29,035 | -1.10(-10.41%) |
Aug 03, 2018 | 10.80 | 10.80 | 10.09 | 10.57 | 33,000 | +0.22(+2.13%) |
Aug 02, 2018 | 10.54 | 10.54 | 9.938 | 10.35 | 21,077 | -0.05(-0.46%) |
Aug 01, 2018 | 10.03 | 10.46 | 9.717 | 10.40 | 28,410 | +0.38(+3.83%) |
Jul 31, 2018 | 10.93 | 10.93 | 9.880 | 10.01 | 38,450 | +0.00(+0.00%) |
Jul 30, 2018 | 9.363 | 10.77 | 9.200 | 10.01 | 131,247 | +1.01(+11.17%) |
Jul 27, 2018 | 9.152 | 9.392 | 8.869 | 9.008 | 86,086 | -0.14(-1.57%) |
Jul 26, 2018 | 9.133 | 9.453 | 8.960 | 9.152 | 26,114 | -0.11(-1.14%) |
Jul 25, 2018 | 9.114 | 9.325 | 8.912 | 9.258 | 22,946 | +0.06(+0.63%) |
Jul 24, 2018 | 9.296 | 10.12 | 8.922 | 9.200 | 59,675 | -0.06(-0.62%) |
Jul 23, 2018 | 9.085 | 9.296 | 8.788 | 9.258 | 51,260 | +0.33(+3.65%) |
Jul 20, 2018 | 8.750 | 9.018 | 8.711 | 8.932 | 18,277 | +0.05(+0.54%) |
Jul 19, 2018 | 9.152 | 9.152 | 8.884 | 8.884 | 7,214 | -0.27(-2.93%) |
Jul 18, 2018 | 8.912 | 9.286 | 8.912 | 9.152 | 28,090 | +0.24(+2.69%) |
Jul 17, 2018 | 9.066 | 9.066 | 8.759 | 8.912 | 44,928 | -0.09(-0.96%) |
Jul 16, 2018 | 9.056 | 9.281 | 8.659 | 8.999 | 194,691 | -0.12(-1.26%) |
Jul 13, 2018 | 9.075 | 9.339 | 8.972 | 9.114 | 37,859 | -0.04(-0.42%) |
Jul 12, 2018 | 9.104 | 9.320 | 8.888 | 9.152 | 35,391 | +0.16(+1.81%) |
Jul 11, 2018 | 9.219 | 9.219 | 8.817 | 8.989 | 25,141 | -0.33(-3.50%) |
Jul 10, 2018 | 9.190 | 9.492 | 8.903 | 9.315 | 19,897 | +0.00(+0.00%) |
Jul 09, 2018 | 9.296 | 9.296 | 9.296 | 9.315 | 14,669 | -0.01(-0.10%) |
Jul 06, 2018 | 9.245 | 9.881 | 9.028 | 9.325 | 140,016 | -0.18(-1.92%) |
Jul 05, 2018 | 9.027 | 9.535 | 8.826 | 9.507 | 59,506 | +0.63(+7.13%) |
Jul 03, 2018 | 8.874 | 8.874 | 8.874 | 0 | -0.04(-0.43%) | |
Jul 02, 2018 | 9.277 | 9.277 | 8.739 | 8.912 | 117,245 | -0.27(-2.92%) |
Jun 29, 2018 | 9.210 | 9.401 | 9.056 | 9.181 | 69,542 | +0.02(+0.21%) |
Jun 28, 2018 | 8.980 | 9.253 | 8.865 | 9.162 | 213,782 | +0.10(+1.06%) |
Jun 27, 2018 | 9.526 | 9.526 | 8.970 | 9.066 | 22,602 | -0.27(-2.87%) |
Jun 26, 2018 | 9.488 | 9.488 | 9.090 | 9.334 | 7,443 | -0.05(-0.51%) |
Jun 25, 2018 | 9.440 | 9.583 | 9.054 | 9.382 | 116,754 | -0.50(-5.04%) |
Jun 22, 2018 | 9.756 | 10.01 | 9.296 | 9.880 | 163,404 | -0.12(-1.25%) |
Jun 21, 2018 | 9.967 | 10.01 | 9.938 | 10.01 | 8,617 | -0.01(-0.10%) |
Jun 20, 2018 | 10.13 | 10.13 | 9.928 | 10.01 | 2,581 | +0.19(+1.95%) |
Jun 19, 2018 | 9.727 | 10.05 | 9.727 | 9.823 | 25,207 | +0.07(+0.69%) |
Jun 18, 2018 | 10.01 | 10.01 | 9.602 | 9.756 | 44,668 | -0.48(-4.68%) |
Jun 15, 2018 | 10.23 | 9.468 | 10.23 | 12,414 | +0.27(+2.69%) | |
Jun 14, 2018 | 9.526 | 10.24 | 9.526 | 9.967 | 35,537 | +0.40(+4.21%) |
Jun 13, 2018 | 9.535 | 9.569 | 9.296 | 9.564 | 32,995 | +0.12(+1.32%) |
Jun 12, 2018 | 9.727 | 9.727 | 9.095 | 9.440 | 39,349 | +0.03(+0.31%) |
Jun 11, 2018 | 9.353 | 9.584 | 9.325 | 9.411 | 21,940 | +0.16(+1.76%) |
Jun 08, 2018 | 9.249 | 9.708 | 9.248 | 9.248 | 18,302 | -0.36(-3.79%) |
Jun 07, 2018 | 9.756 | 9.794 | 9.363 | 9.612 | 21,184 | +0.11(+1.11%) |
Jun 06, 2018 | 9.813 | 9.813 | 9.392 | 9.507 | 18,170 | -0.18(-1.88%) |
Jun 05, 2018 | 9.583 | 9.823 | 9.405 | 9.689 | 18,529 | +0.28(+2.95%) |
Jun 04, 2018 | 9.670 | 9.823 | 9.411 | 9.411 | 10,963 | -0.57(-5.67%) |
Jun 01, 2018 | 10.06 | 10.06 | 9.564 | 9.976 | 9,844 | +0.04(+0.39%) |
May 31, 2018 | 10.54 | 10.68 | 9.708 | 9.938 | 74,932 | -0.59(-5.64%) |
May 30, 2018 | 9.689 | 10.93 | 9.440 | 10.53 | 92,747 | +0.82(+8.49%) |
May 29, 2018 | 9.382 | 9.717 | 9.114 | 9.708 | 30,705 | -0.02(-0.20%) |
May 25, 2018 | 9.727 | 9.727 | 9.727 | 0 | +0.64(+7.07%) | |
May 24, 2018 | 8.175 | 9.085 | 8.079 | 9.085 | 49,973 | +0.35(+4.06%) |
May 23, 2018 | 8.817 | 9.004 | 8.201 | 8.730 | 214,911 | -0.16(-1.83%) |
May 22, 2018 | 8.855 | 9.085 | 8.625 | 8.893 | 19,884 | +0.03(+0.32%) |
May 21, 2018 | 8.750 | 8.865 | 8.386 | 8.865 | 14,590 | +0.19(+2.21%) |
May 18, 2018 | 8.481 | 8.817 | 8.481 | 8.673 | 90,693 | +0.02(+0.22%) |
May 17, 2018 | 8.357 | 8.769 | 8.094 | 8.654 | 168,036 | +0.25(+2.96%) |
May 16, 2018 | 8.280 | 8.568 | 8.091 | 8.405 | 7,701 | +0.05(+0.57%) |
May 15, 2018 | 8.290 | 8.366 | 7.667 | 8.357 | 13,483 | +0.04(+0.46%) |
May 14, 2018 | 8.117 | 8.338 | 8.051 | 8.318 | 12,860 | +0.17(+2.12%) |
May 11, 2018 | 7.916 | 8.194 | 7.543 | 8.146 | 184,077 | +0.12(+1.43%) |
May 10, 2018 | 7.791 | 8.357 | 7.711 | 8.031 | 32,501 | +0.17(+2.20%) |
May 09, 2018 | 7.763 | 7.973 | 7.747 | 7.858 | 31,208 | +0.02(+0.24%) |
May 08, 2018 | 7.647 | 7.849 | 7.628 | 7.839 | 24,949 | +0.25(+3.28%) |
May 07, 2018 | 7.350 | 7.638 | 7.303 | 7.590 | 28,231 | +0.22(+2.99%) |
May 04, 2018 | 6.996 | 7.379 | 6.871 | 7.370 | 28,671 | +0.45(+6.51%) |
May 03, 2018 | 7.149 | 7.379 | 6.919 | 6.919 | 10,361 | -0.31(-4.24%) |
May 02, 2018 | 7.235 | 7.283 | 7.015 | 7.226 | 6,046 | -0.06(-0.79%) |