Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.345 | 9.671 | 9.240 | 9.566 | 14,407,195 | +0.11(+1.22%) |
Apr 29, 2019 | 9.671 | 9.681 | 9.144 | 9.451 | 20,365,628 | -0.21(-2.18%) |
Apr 26, 2019 | 9.451 | 9.738 | 9.326 | 9.661 | 18,510,132 | +0.34(+3.70%) |
Apr 25, 2019 | 9.633 | 9.633 | 8.771 | 9.317 | 24,955,956 | +0.21(+2.31%) |
Apr 24, 2019 | 9.144 | 9.202 | 9.020 | 9.106 | 14,527,871 | +0.02(+0.21%) |
Apr 23, 2019 | 8.876 | 9.231 | 8.848 | 9.087 | 13,474,375 | +0.25(+2.82%) |
Apr 22, 2019 | 8.982 | 9.049 | 8.742 | 8.838 | 10,060,887 | -0.13(-1.49%) |
Apr 18, 2019 | 9.144 | 9.355 | 8.895 | 8.972 | 10,496,803 | -0.24(-2.60%) |
Apr 17, 2019 | 9.097 | 9.451 | 9.058 | 9.211 | 10,152,440 | +0.05(+0.52%) |
Apr 16, 2019 | 9.853 | 9.872 | 9.068 | 9.164 | 17,962,682 | -0.64(-6.54%) |
Apr 15, 2019 | 9.709 | 9.824 | 9.508 | 9.805 | 6,317,437 | +0.12(+1.29%) |
Apr 12, 2019 | 9.805 | 9.920 | 9.671 | 9.681 | 7,556,841 | +0.06(+0.60%) |
Apr 11, 2019 | 9.815 | 9.843 | 9.585 | 9.623 | 10,506,623 | -0.34(-3.37%) |
Apr 10, 2019 | 9.920 | 10.02 | 9.661 | 9.958 | 10,415,009 | +0.14(+1.46%) |
Apr 09, 2019 | 10.13 | 10.16 | 9.776 | 9.815 | 7,647,012 | -0.42(-4.12%) |
Apr 08, 2019 | 10.21 | 10.28 | 10.09 | 10.24 | 6,528,015 | +0.14(+1.42%) |
Apr 05, 2019 | 10.08 | 10.14 | 9.958 | 10.09 | 6,088,062 | +0.06(+0.57%) |
Apr 04, 2019 | 10.03 | 10.16 | 9.901 | 10.03 | 8,040,035 | -0.02(-0.19%) |
Apr 03, 2019 | 10.14 | 10.55 | 9.978 | 10.05 | 15,595,784 | +0.27(+2.73%) |
Apr 02, 2019 | 9.921 | 10.01 | 9.768 | 9.787 | 10,573,809 | -0.10(-1.06%) |
Apr 01, 2019 | 9.768 | 10.05 | 9.721 | 9.892 | 13,483,129 | +0.37(+3.90%) |
Mar 29, 2019 | 9.482 | 9.692 | 9.444 | 9.520 | 9,821,283 | +0.26(+2.78%) |
Mar 28, 2019 | 9.139 | 9.311 | 9.063 | 9.263 | 8,156,449 | +0.17(+1.89%) |
Mar 27, 2019 | 9.044 | 9.158 | 8.901 | 9.092 | 6,711,109 | +0.07(+0.74%) |
Mar 26, 2019 | 9.072 | 9.211 | 8.939 | 9.025 | 7,814,763 | +0.10(+1.07%) |
Mar 25, 2019 | 8.872 | 9.082 | 8.777 | 8.930 | 7,833,660 | +0.07(+0.75%) |
Mar 22, 2019 | 9.282 | 9.368 | 8.863 | 8.863 | 10,202,504 | -0.52(-5.58%) |
Mar 21, 2019 | 9.215 | 9.501 | 9.139 | 9.387 | 8,955,285 | +0.16(+1.76%) |
Mar 20, 2019 | 9.320 | 9.377 | 9.025 | 9.225 | 10,179,064 | -0.14(-1.53%) |
Mar 19, 2019 | 9.921 | 9.997 | 9.339 | 9.368 | 16,722,155 | -0.45(-4.56%) |
Mar 18, 2019 | 9.644 | 10.11 | 9.625 | 9.816 | 12,519,750 | +0.32(+3.41%) |
Mar 15, 2019 | 9.482 | 9.701 | 9.396 | 9.492 | 10,061,369 | +0.01(+0.10%) |
Mar 14, 2019 | 9.559 | 9.678 | 9.482 | 9.482 | 9,949,785 | -0.18(-1.87%) |
Mar 13, 2019 | 9.568 | 9.763 | 9.375 | 9.663 | 12,076,828 | +0.16(+1.71%) |
Mar 12, 2019 | 9.549 | 9.711 | 9.492 | 9.501 | 12,368,815 | +0.08(+0.81%) |
Mar 11, 2019 | 9.387 | 9.473 | 9.177 | 9.425 | 8,019,570 | +0.10(+1.12%) |
Mar 08, 2019 | 9.254 | 9.377 | 9.144 | 9.320 | 11,121,924 | -0.12(-1.31%) |
Mar 07, 2019 | 9.568 | 9.635 | 9.396 | 9.444 | 8,553,924 | -0.12(-1.29%) |
Mar 06, 2019 | 10.01 | 10.04 | 9.549 | 9.568 | 11,953,941 | -0.44(-4.38%) |
Mar 05, 2019 | 10.29 | 10.31 | 9.892 | 10.01 | 10,337,457 | -0.26(-2.51%) |
Mar 04, 2019 | 10.34 | 10.41 | 10.03 | 10.26 | 8,270,780 | -0.11(-1.10%) |
Mar 01, 2019 | 10.63 | 10.67 | 10.28 | 10.38 | 11,411,224 | -0.19(-1.80%) |
Feb 28, 2019 | 10.71 | 10.71 | 10.36 | 10.57 | 10,640,324 | -0.21(-1.94%) |
Feb 27, 2019 | 10.98 | 11.03 | 10.66 | 10.78 | 7,113,139 | -0.19(-1.74%) |
Feb 26, 2019 | 10.94 | 11.06 | 10.80 | 10.97 | 9,538,077 | -0.04(-0.35%) |
Feb 25, 2019 | 11.03 | 11.06 | 10.74 | 11.01 | 8,326,200 | -0.03(-0.26%) |
Feb 22, 2019 | 11.05 | 11.09 | 10.88 | 11.04 | 5,891,762 | +0.07(+0.61%) |
Feb 21, 2019 | 10.97 | 11.05 | 10.73 | 10.97 | 8,564,648 | -0.11(-1.03%) |
Feb 20, 2019 | 10.75 | 11.20 | 10.75 | 11.08 | 12,373,687 | +0.37(+3.47%) |
Feb 19, 2019 | 10.77 | 10.78 | 10.51 | 10.71 | 10,544,871 | -0.05(-0.44%) |
Feb 15, 2019 | 10.85 | 10.99 | 10.64 | 10.76 | 12,258,556 | +0.05(+0.45%) |
Feb 14, 2019 | 10.83 | 11.00 | 10.64 | 10.71 | 13,957,379 | -0.22(-2.01%) |
Feb 13, 2019 | 11.19 | 11.22 | 10.75 | 10.93 | 19,115,742 | -0.19(-1.71%) |
Feb 12, 2019 | 11.23 | 11.60 | 11.07 | 11.12 | 14,411,321 | +0.02(+0.17%) |
Feb 11, 2019 | 11.38 | 11.59 | 11.00 | 11.10 | 15,810,447 | -0.17(-1.52%) |
Feb 08, 2019 | 10.67 | 11.68 | 10.67 | 11.27 | 41,391,344 | +0.89(+8.53%) |
Feb 07, 2019 | 10.47 | 10.73 | 10.13 | 10.39 | 21,642,480 | -0.17(-1.62%) |
Feb 06, 2019 | 10.02 | 10.58 | 9.921 | 10.56 | 18,427,010 | +0.58(+5.83%) |
Feb 05, 2019 | 10.15 | 10.22 | 9.911 | 9.978 | 8,243,895 | -0.14(-1.41%) |
Feb 04, 2019 | 10.12 | 10.22 | 9.930 | 10.12 | 9,382,381 | +0.09(+0.86%) |
Feb 01, 2019 | 10.14 | 10.22 | 9.863 | 10.04 | 9,090,007 | -0.17(-1.68%) |
Jan 31, 2019 | 10.20 | 10.41 | 10.02 | 10.21 | 16,469,923 | -0.10(-1.02%) |
Jan 30, 2019 | 9.368 | 10.42 | 9.311 | 10.31 | 39,392,764 | +1.55(+17.74%) |
Jan 29, 2019 | 9.149 | 9.282 | 8.720 | 8.758 | 7,582,009 | -0.25(-2.75%) |
Jan 28, 2019 | 9.215 | 9.234 | 8.825 | 9.006 | 11,777,751 | -0.15(-1.66%) |
Jan 25, 2019 | 8.653 | 9.301 | 8.625 | 9.158 | 15,058,161 | +0.66(+7.74%) |
Jan 24, 2019 | 8.281 | 8.520 | 8.262 | 8.501 | 6,899,192 | +0.19(+2.29%) |
Jan 23, 2019 | 8.281 | 8.415 | 8.186 | 8.310 | 5,201,113 | +0.00(+0.00%) |
Jan 22, 2019 | 8.463 | 8.463 | 8.158 | 8.310 | 7,651,811 | -0.28(-3.22%) |
Jan 18, 2019 | 8.710 | 8.720 | 8.482 | 8.586 | 9,756,645 | -0.04(-0.44%) |
Jan 17, 2019 | 8.243 | 8.701 | 8.205 | 8.625 | 7,593,924 | +0.32(+3.90%) |
Jan 16, 2019 | 8.034 | 8.310 | 8.034 | 8.301 | 5,907,476 | +0.29(+3.57%) |
Jan 15, 2019 | 8.205 | 8.310 | 7.986 | 8.015 | 5,429,688 | -0.15(-1.87%) |
Jan 14, 2019 | 8.091 | 8.281 | 7.929 | 8.167 | 5,537,802 | -0.03(-0.35%) |
Jan 11, 2019 | 8.262 | 8.339 | 8.100 | 8.196 | 6,307,716 | -0.15(-1.83%) |
Jan 10, 2019 | 8.310 | 8.348 | 8.148 | 8.348 | 5,493,684 | -0.05(-0.57%) |
Jan 09, 2019 | 8.196 | 8.415 | 8.100 | 8.396 | 7,610,277 | +0.24(+2.92%) |
Jan 08, 2019 | 8.415 | 8.491 | 7.977 | 8.158 | 8,665,252 | -0.16(-1.95%) |
Jan 07, 2019 | 8.148 | 8.405 | 7.786 | 8.320 | 12,819,963 | +0.25(+3.07%) |
Jan 04, 2019 | 7.462 | 8.234 | 7.433 | 8.072 | 13,030,441 | +0.80(+11.01%) |
Jan 03, 2019 | 7.395 | 7.495 | 7.138 | 7.271 | 7,447,139 | -0.17(-2.30%) |
Jan 02, 2019 | 7.093 | 7.538 | 7.045 | 7.443 | 6,722,490 | +0.16(+2.21%) |
Dec 31, 2018 | 7.500 | 7.538 | 7.064 | 7.282 | 8,437,482 | -0.16(-2.16%) |
Dec 28, 2018 | 7.358 | 7.556 | 7.310 | 7.443 | 6,004,988 | +0.09(+1.29%) |
Dec 27, 2018 | 7.386 | 7.433 | 7.055 | 7.348 | 9,184,474 | -0.25(-3.24%) |
Dec 26, 2018 | 7.140 | 7.604 | 7.007 | 7.594 | 7,569,845 | +0.43(+5.94%) |
Dec 24, 2018 | 7.197 | 7.272 | 7.083 | 7.168 | 4,999,739 | -0.10(-1.43%) |
Dec 21, 2018 | 7.396 | 7.585 | 7.235 | 7.272 | 10,402,888 | -0.13(-1.79%) |
Dec 20, 2018 | 7.585 | 7.760 | 7.168 | 7.405 | 9,778,495 | -0.13(-1.76%) |
Dec 19, 2018 | 7.954 | 8.077 | 7.443 | 7.538 | 9,252,054 | -0.39(-4.90%) |
Dec 18, 2018 | 7.623 | 7.964 | 7.604 | 7.926 | 9,149,003 | +0.38(+5.02%) |
Dec 17, 2018 | 7.566 | 7.926 | 7.509 | 7.547 | 8,799,856 | -0.04(-0.50%) |
Dec 14, 2018 | 7.642 | 7.945 | 7.519 | 7.585 | 8,996,024 | -0.21(-2.67%) |
Dec 13, 2018 | 7.964 | 8.049 | 7.642 | 7.793 | 9,682,285 | -0.13(-1.67%) |
Dec 12, 2018 | 8.617 | 8.617 | 7.841 | 7.926 | 17,433,736 | -0.60(-7.00%) |
Dec 11, 2018 | 8.598 | 8.598 | 8.295 | 8.522 | 7,466,677 | +0.17(+2.04%) |
Dec 10, 2018 | 8.409 | 8.456 | 8.181 | 8.352 | 9,769,555 | -0.10(-1.23%) |
Dec 07, 2018 | 8.645 | 8.797 | 8.380 | 8.456 | 7,280,374 | -0.09(-1.11%) |
Dec 06, 2018 | 8.456 | 8.551 | 8.210 | 8.551 | 9,066,084 | -0.10(-1.20%) |
Dec 04, 2018 | 9.081 | 9.195 | 8.627 | 8.655 | 6,248,829 | -0.44(-4.79%) |
Dec 03, 2018 | 9.081 | 9.223 | 8.948 | 9.091 | 7,081,438 | +0.30(+3.45%) |
Nov 30, 2018 | 8.863 | 8.986 | 8.683 | 8.787 | 7,887,705 | -0.15(-1.69%) |
Nov 29, 2018 | 8.787 | 8.977 | 8.579 | 8.939 | 8,442,945 | +0.07(+0.75%) |
Nov 28, 2018 | 8.409 | 8.930 | 8.248 | 8.873 | 11,938,938 | +0.46(+5.52%) |
Nov 27, 2018 | 8.049 | 8.447 | 7.983 | 8.409 | 10,164,720 | +0.20(+2.42%) |
Nov 26, 2018 | 8.475 | 8.608 | 8.096 | 8.210 | 17,072,868 | -0.10(-1.25%) |
Nov 23, 2018 | 8.787 | 8.806 | 8.200 | 8.314 | 10,366,560 | -0.68(-7.58%) |
Nov 21, 2018 | 8.996 | 8.996 | 8.996 | 0 | +0.08(+0.85%) | |
Nov 20, 2018 | 9.195 | 9.275 | 8.683 | 8.920 | 12,092,947 | -0.51(-5.42%) |
Nov 19, 2018 | 9.687 | 9.706 | 9.233 | 9.431 | 7,007,167 | -0.32(-3.30%) |
Nov 16, 2018 | 9.469 | 9.829 | 9.431 | 9.753 | 5,385,090 | +0.26(+2.69%) |
Nov 15, 2018 | 9.195 | 9.517 | 9.166 | 9.498 | 6,791,455 | +0.25(+2.66%) |
Nov 14, 2018 | 9.905 | 10.03 | 9.128 | 9.252 | 11,823,106 | -0.60(-6.06%) |
Nov 13, 2018 | 9.460 | 9.867 | 9.384 | 9.848 | 10,197,685 | +0.38(+4.00%) |
Nov 12, 2018 | 9.327 | 9.612 | 9.223 | 9.469 | 7,708,275 | +0.16(+1.73%) |
Nov 09, 2018 | 9.649 | 9.820 | 9.204 | 9.308 | 11,042,112 | -0.58(-5.84%) |
Nov 08, 2018 | 10.24 | 10.25 | 9.839 | 9.886 | 4,564,588 | -0.35(-3.42%) |
Nov 07, 2018 | 10.08 | 10.32 | 10.02 | 10.24 | 4,523,132 | +0.25(+2.46%) |
Nov 06, 2018 | 10.42 | 10.44 | 9.943 | 9.990 | 8,634,515 | -0.38(-3.65%) |
Nov 05, 2018 | 10.22 | 10.68 | 10.19 | 10.37 | 9,459,970 | +0.21(+2.05%) |
Nov 02, 2018 | 10.19 | 10.30 | 9.862 | 10.16 | 8,796,432 | +0.05(+0.47%) |
Nov 01, 2018 | 10.32 | 10.39 | 9.971 | 10.11 | 9,999,624 | -0.08(-0.74%) |
Oct 31, 2018 | 9.706 | 10.20 | 9.678 | 10.19 | 10,384,520 | +0.63(+6.54%) |
Oct 30, 2018 | 9.431 | 9.668 | 9.100 | 9.564 | 9,412,920 | +0.03(+0.30%) |
Oct 29, 2018 | 9.668 | 9.801 | 9.422 | 9.536 | 8,156,010 | -0.02(-0.20%) |
Oct 26, 2018 | 9.659 | 9.805 | 9.299 | 9.555 | 16,801,464 | -0.37(-3.72%) |
Oct 25, 2018 | 9.744 | 10.07 | 9.697 | 9.924 | 8,301,816 | +0.27(+2.85%) |
Oct 24, 2018 | 10.52 | 10.66 | 9.640 | 9.649 | 16,028,114 | -0.95(-8.94%) |
Oct 23, 2018 | 10.42 | 10.67 | 10.20 | 10.60 | 12,411,557 | -0.14(-1.32%) |
Oct 22, 2018 | 10.46 | 10.85 | 10.22 | 10.74 | 14,298,945 | +0.27(+2.62%) |
Oct 19, 2018 | 11.05 | 11.08 | 9.772 | 10.46 | 37,475,552 | -0.41(-3.74%) |
Oct 18, 2018 | 11.15 | 11.18 | 10.61 | 10.87 | 14,570,918 | -0.34(-3.04%) |
Oct 17, 2018 | 11.15 | 11.23 | 10.93 | 11.21 | 6,750,845 | +0.06(+0.51%) |
Oct 16, 2018 | 11.23 | 11.36 | 11.06 | 11.15 | 6,954,200 | -0.01(-0.09%) |
Oct 15, 2018 | 11.29 | 11.36 | 10.99 | 11.16 | 8,042,248 | -0.21(-1.83%) |
Oct 12, 2018 | 11.31 | 11.45 | 11.15 | 11.37 | 7,415,970 | +0.30(+2.74%) |
Oct 11, 2018 | 10.95 | 11.39 | 10.75 | 11.07 | 8,385,966 | +0.09(+0.78%) |
Oct 10, 2018 | 11.52 | 11.69 | 10.96 | 10.98 | 10,954,061 | -0.62(-5.38%) |
Oct 09, 2018 | 11.71 | 11.83 | 11.52 | 11.61 | 4,922,442 | -0.13(-1.13%) |
Oct 08, 2018 | 11.74 | 11.87 | 11.56 | 11.74 | 6,576,453 | +0.04(+0.32%) |
Oct 05, 2018 | 11.55 | 11.88 | 11.43 | 11.70 | 9,356,453 | +0.07(+0.57%) |
Oct 04, 2018 | 11.95 | 11.97 | 11.28 | 11.64 | 8,161,196 | -0.28(-2.38%) |
Oct 03, 2018 | 11.96 | 12.25 | 11.85 | 11.92 | 8,783,109 | +0.01(+0.08%) |
Oct 02, 2018 | 12.01 | 12.17 | 11.86 | 11.91 | 5,779,072 | -0.18(-1.49%) |
Oct 01, 2018 | 12.07 | 12.24 | 11.69 | 12.09 | 10,210,193 | +0.10(+0.87%) |
Sep 28, 2018 | 12.07 | 12.34 | 11.94 | 11.99 | 9,407,248 | -0.15(-1.25%) |
Sep 27, 2018 | 11.91 | 12.17 | 11.81 | 12.14 | 7,293,531 | +0.15(+1.26%) |
Sep 26, 2018 | 12.38 | 12.40 | 11.84 | 11.99 | 14,633,759 | -0.24(-1.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.84 | 12.22 | 9,645,999 | +0.48(+4.11%) |
Sep 24, 2018 | 11.51 | 11.97 | 11.51 | 11.74 | 9,018,988 | +0.23(+1.97%) |
Sep 21, 2018 | 11.63 | 11.76 | 11.40 | 11.51 | 11,192,915 | -0.06(-0.49%) |
Sep 20, 2018 | 11.71 | 11.73 | 11.37 | 11.57 | 12,436,637 | +0.10(+0.91%) |
Sep 19, 2018 | 11.60 | 11.80 | 11.32 | 11.47 | 11,939,528 | -0.09(-0.74%) |
Sep 18, 2018 | 11.17 | 11.60 | 11.11 | 11.55 | 15,290,813 | +0.43(+3.83%) |
Sep 17, 2018 | 11.00 | 11.20 | 10.85 | 11.13 | 9,379,823 | +0.23(+2.08%) |
Sep 14, 2018 | 10.65 | 11.04 | 10.62 | 10.90 | 14,686,945 | +0.37(+3.51%) |
Sep 13, 2018 | 10.70 | 10.79 | 10.37 | 10.53 | 14,554,047 | -0.01(-0.09%) |
Sep 12, 2018 | 9.990 | 10.63 | 9.971 | 10.54 | 16,043,148 | +0.54(+5.40%) |
Sep 11, 2018 | 10.13 | 10.23 | 9.914 | 10.000 | 7,627,474 | -0.27(-2.67%) |
Sep 10, 2018 | 10.18 | 10.34 | 10.10 | 10.27 | 8,263,629 | +0.14(+1.40%) |
Sep 07, 2018 | 9.839 | 10.26 | 9.753 | 10.13 | 12,245,052 | +0.30(+3.08%) |
Sep 06, 2018 | 9.659 | 10.08 | 9.659 | 9.829 | 12,546,297 | +0.22(+2.27%) |
Sep 05, 2018 | 9.252 | 9.649 | 9.209 | 9.611 | 9,596,311 | +0.36(+3.89%) |
Sep 04, 2018 | 9.365 | 9.450 | 8.996 | 9.252 | 10,689,544 | -0.27(-2.79%) |
Aug 31, 2018 | 9.517 | 9.517 | 9.517 | 0 | +0.27(+2.97%) | |
Aug 30, 2018 | 9.668 | 9.706 | 9.024 | 9.242 | 18,150,170 | -0.54(-5.52%) |
Aug 29, 2018 | 9.687 | 9.867 | 9.550 | 9.782 | 5,900,206 | +0.07(+0.68%) |
Aug 28, 2018 | 9.725 | 9.848 | 9.583 | 9.716 | 8,249,936 | +0.10(+1.08%) |
Aug 27, 2018 | 9.375 | 9.706 | 9.266 | 9.611 | 7,966,380 | +0.26(+2.73%) |
Aug 24, 2018 | 9.223 | 9.379 | 9.138 | 9.356 | 6,590,565 | +0.27(+2.92%) |
Aug 23, 2018 | 9.469 | 9.536 | 9.081 | 9.091 | 9,158,194 | -0.40(-4.19%) |
Aug 22, 2018 | 9.318 | 9.555 | 9.289 | 9.488 | 7,987,908 | +0.21(+2.24%) |
Aug 21, 2018 | 9.195 | 9.422 | 9.195 | 9.280 | 6,976,562 | +0.07(+0.72%) |
Aug 20, 2018 | 9.403 | 9.450 | 9.147 | 9.214 | 6,624,352 | -0.12(-1.32%) |
Aug 17, 2018 | 9.270 | 9.403 | 9.091 | 9.337 | 6,871,684 | +0.07(+0.71%) |
Aug 16, 2018 | 9.422 | 9.450 | 9.128 | 9.270 | 9,506,219 | -0.06(-0.61%) |
Aug 15, 2018 | 9.176 | 9.394 | 8.918 | 9.327 | 20,286,246 | -0.07(-0.71%) |
Aug 14, 2018 | 9.697 | 9.725 | 9.346 | 9.394 | 10,308,869 | -0.27(-2.75%) |
Aug 13, 2018 | 9.772 | 9.848 | 9.637 | 9.659 | 7,666,750 | -0.11(-1.16%) |
Aug 10, 2018 | 9.507 | 9.867 | 9.441 | 9.772 | 8,427,027 | +0.09(+0.88%) |
Aug 09, 2018 | 9.687 | 9.862 | 9.507 | 9.687 | 8,401,630 | -0.02(-0.20%) |
Aug 08, 2018 | 9.858 | 9.933 | 9.412 | 9.706 | 12,431,683 | -0.09(-0.97%) |
Aug 07, 2018 | 10.39 | 10.55 | 9.687 | 9.801 | 14,176,976 | -0.42(-4.08%) |
Aug 06, 2018 | 10.27 | 10.40 | 10.14 | 10.22 | 7,505,953 | -0.09(-0.83%) |
Aug 03, 2018 | 10.06 | 10.38 | 9.962 | 10.30 | 10,758,458 | +0.28(+2.84%) |
Aug 02, 2018 | 9.943 | 10.15 | 9.716 | 10.02 | 11,010,929 | -0.06(-0.56%) |
Aug 01, 2018 | 10.16 | 10.25 | 9.990 | 10.08 | 9,176,424 | -0.14(-1.39%) |
Jul 31, 2018 | 10.07 | 10.26 | 10.03 | 10.22 | 9,864,621 | +0.11(+1.13%) |
Jul 30, 2018 | 10.16 | 10.26 | 10.07 | 10.10 | 7,716,981 | +0.00(+0.00%) |
Jul 27, 2018 | 10.31 | 10.41 | 9.966 | 10.10 | 14,624,216 | -0.09(-0.93%) |
Jul 26, 2018 | 9.839 | 10.35 | 9.583 | 10.20 | 18,314,362 | -0.03(-0.28%) |
Jul 25, 2018 | 9.981 | 10.31 | 9.972 | 10.23 | 18,479,368 | +0.22(+2.18%) |
Jul 24, 2018 | 10.59 | 10.83 | 9.867 | 10.01 | 41,114,716 | -0.29(-2.85%) |
Jul 23, 2018 | 9.791 | 10.71 | 9.697 | 10.30 | 49,766,092 | +0.87(+9.24%) |
Jul 20, 2018 | 8.930 | 9.829 | 8.565 | 9.431 | 54,978,276 | +1.06(+12.67%) |
Jul 19, 2018 | 8.229 | 8.418 | 8.120 | 8.371 | 22,108,682 | +0.07(+0.80%) |
Jul 18, 2018 | 8.115 | 8.333 | 8.087 | 8.305 | 10,088,648 | +0.28(+3.54%) |
Jul 17, 2018 | 7.717 | 8.077 | 7.717 | 8.020 | 10,779,136 | +0.26(+3.29%) |
Jul 16, 2018 | 7.983 | 8.039 | 7.680 | 7.765 | 12,356,962 | -0.19(-2.38%) |
Jul 13, 2018 | 7.897 | 8.020 | 7.826 | 7.954 | 4,722,232 | +0.06(+0.72%) |
Jul 12, 2018 | 7.907 | 7.968 | 7.717 | 7.897 | 7,149,761 | +0.08(+0.97%) |
Jul 11, 2018 | 7.878 | 7.912 | 7.680 | 7.822 | 11,639,828 | -0.23(-2.82%) |
Jul 10, 2018 | 8.049 | 8.125 | 7.916 | 8.049 | 7,380,489 | -0.01(-0.12%) |
Jul 09, 2018 | 8.077 | 8.125 | 7.964 | 8.058 | 5,647,316 | +0.04(+0.47%) |
Jul 06, 2018 | 7.888 | 8.049 | 7.765 | 8.020 | 6,374,557 | +0.06(+0.71%) |
Jul 05, 2018 | 7.841 | 8.077 | 7.784 | 7.964 | 7,354,731 | +0.20(+2.56%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | -0.28(-3.53%) | |
Jul 02, 2018 | 7.860 | 8.095 | 7.841 | 8.049 | 6,642,873 | +0.07(+0.83%) |
Jun 29, 2018 | 8.020 | 8.267 | 7.973 | 7.983 | 8,087,205 | +0.06(+0.72%) |
Jun 28, 2018 | 7.907 | 7.992 | 7.699 | 7.926 | 8,708,728 | +0.01(+0.12%) |
Jun 27, 2018 | 8.106 | 8.133 | 7.850 | 7.916 | 11,437,809 | -0.16(-1.99%) |
Jun 26, 2018 | 8.011 | 8.125 | 7.812 | 8.077 | 10,899,549 | +0.12(+1.55%) |
Jun 25, 2018 | 8.380 | 8.450 | 7.893 | 7.954 | 16,792,274 | -0.57(-6.67%) |
Jun 22, 2018 | 8.267 | 8.655 | 8.205 | 8.522 | 15,094,768 | +0.38(+4.65%) |
Jun 21, 2018 | 8.106 | 8.276 | 8.049 | 8.144 | 5,982,368 | -0.07(-0.81%) |
Jun 20, 2018 | 8.125 | 8.238 | 8.030 | 8.210 | 6,006,209 | +0.17(+2.12%) |
Jun 19, 2018 | 7.992 | 8.120 | 7.945 | 8.039 | 7,659,493 | -0.19(-2.30%) |
Jun 18, 2018 | 8.115 | 8.276 | 8.096 | 8.229 | 4,596,257 | +0.03(+0.35%) |
Jun 15, 2018 | 8.342 | 7.888 | 8.200 | 12,453,390 | -0.14(-1.70%) | |
Jun 14, 2018 | 8.380 | 8.423 | 8.210 | 8.342 | 7,032,122 | +0.02(+0.23%) |
Jun 13, 2018 | 8.418 | 8.518 | 8.153 | 8.324 | 15,227,960 | -0.06(-0.68%) |
Jun 12, 2018 | 8.380 | 8.522 | 8.257 | 8.380 | 7,916,029 | +0.12(+1.49%) |
Jun 11, 2018 | 8.068 | 8.305 | 8.068 | 8.257 | 6,325,460 | +0.23(+2.83%) |
Jun 08, 2018 | 8.002 | 8.077 | 7.926 | 8.030 | 4,724,360 | +0.03(+0.36%) |
Jun 07, 2018 | 8.163 | 8.191 | 7.935 | 8.002 | 7,413,757 | -0.17(-2.09%) |
Jun 06, 2018 | 8.181 | 7.845 | 8.172 | 10,266,593 | +0.32(+4.10%) | |
Jun 05, 2018 | 7.926 | 8.011 | 7.774 | 7.850 | 5,966,165 | -0.06(-0.72%) |
Jun 04, 2018 | 8.267 | 8.333 | 7.897 | 7.907 | 9,739,001 | -0.30(-3.69%) |
Jun 01, 2018 | 8.106 | 8.286 | 8.044 | 8.210 | 7,295,283 | +0.20(+2.48%) |
May 31, 2018 | 8.172 | 8.380 | 7.926 | 8.011 | 11,002,815 | +0.14(+1.81%) |
May 30, 2018 | 7.935 | 8.039 | 7.841 | 7.869 | 8,790,329 | +0.03(+0.36%) |
May 29, 2018 | 7.727 | 7.964 | 7.680 | 7.841 | 7,016,499 | +0.05(+0.61%) |
May 25, 2018 | 7.793 | 7.793 | 7.793 | 0 | -0.18(-2.26%) | |
May 24, 2018 | 7.964 | 8.068 | 7.822 | 7.973 | 7,347,526 | -0.02(-0.24%) |
May 23, 2018 | 8.002 | 8.096 | 7.945 | 7.992 | 5,876,143 | -0.11(-1.40%) |
May 22, 2018 | 7.992 | 8.172 | 7.949 | 8.106 | 8,101,076 | +0.21(+2.64%) |
May 21, 2018 | 8.153 | 8.191 | 7.841 | 7.897 | 10,748,318 | -0.26(-3.14%) |
May 18, 2018 | 8.447 | 8.598 | 8.039 | 8.153 | 15,550,650 | -0.32(-3.80%) |
May 17, 2018 | 8.219 | 8.570 | 8.210 | 8.475 | 11,294,354 | +0.20(+2.40%) |
May 16, 2018 | 8.153 | 8.447 | 8.087 | 8.276 | 15,017,558 | +0.16(+1.98%) |
May 15, 2018 | 7.812 | 8.125 | 7.727 | 8.115 | 7,693,987 | +0.18(+2.27%) |
May 14, 2018 | 8.011 | 8.114 | 7.864 | 7.935 | 9,156,692 | -0.04(-0.48%) |
May 11, 2018 | 7.954 | 8.172 | 7.954 | 7.973 | 9,530,991 | +0.09(+1.08%) |
May 10, 2018 | 7.689 | 8.049 | 7.680 | 7.888 | 11,935,948 | +0.24(+3.09%) |
May 09, 2018 | 7.519 | 7.793 | 7.481 | 7.651 | 13,674,474 | +0.27(+3.72%) |
May 08, 2018 | 7.291 | 7.528 | 7.253 | 7.377 | 8,324,284 | +0.06(+0.78%) |
May 07, 2018 | 7.339 | 7.443 | 7.244 | 7.320 | 6,299,049 | +0.04(+0.52%) |
May 04, 2018 | 6.875 | 7.291 | 6.837 | 7.282 | 10,464,473 | +0.35(+5.05%) |
May 03, 2018 | 6.960 | 7.017 | 6.840 | 6.932 | 7,739,479 | -0.02(-0.27%) |
May 02, 2018 | 6.884 | 7.102 | 6.865 | 6.950 | 9,522,071 | +0.13(+1.94%) |