Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.33 | 10.95 | 11.19 | 15,329 | -0.08(-0.74%) |
May 30, 2019 | 11.67 | 11.67 | 11.26 | 11.28 | 6,638 | -0.42(-3.59%) |
May 29, 2019 | 11.75 | 11.75 | 11.64 | 11.70 | 1,409 | -0.05(-0.46%) |
May 28, 2019 | 12.21 | 12.21 | 11.75 | 11.75 | 12,306 | -0.68(-5.49%) |
May 24, 2019 | 12.37 | 12.43 | 12.31 | 12.43 | 833 | +0.13(+1.06%) |
May 23, 2019 | 12.42 | 12.42 | 12.30 | 12.30 | 2,645 | -0.13(-1.02%) |
May 22, 2019 | 12.36 | 12.50 | 12.36 | 12.43 | 5,122 | +0.05(+0.44%) |
May 21, 2019 | 12.38 | 12.51 | 12.38 | 12.38 | 6,806 | +0.08(+0.67%) |
May 20, 2019 | 12.10 | 12.38 | 12.10 | 12.29 | 3,894 | +0.04(+0.36%) |
May 17, 2019 | 12.23 | 12.25 | 12.23 | 12.25 | 666 | +0.12(+0.99%) |
May 16, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 556 | +0.00(+0.00%) |
May 15, 2019 | 11.94 | 12.27 | 11.94 | 12.13 | 5,265 | -0.05(-0.39%) |
May 14, 2019 | 11.76 | 12.24 | 11.76 | 12.18 | 7,069 | +0.29(+2.44%) |
May 13, 2019 | 11.62 | 11.89 | 11.62 | 11.89 | 1,651 | +0.05(+0.44%) |
May 10, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 333 | +0.11(+0.92%) |
May 09, 2019 | 11.64 | 11.76 | 11.64 | 11.73 | 1,469 | +0.04(+0.31%) |
May 08, 2019 | 11.69 | 11.69 | 116 | +0.00(+0.00%) | ||
May 07, 2019 | 11.84 | 11.84 | 11.69 | 11.69 | 1,637 | -0.02(-0.15%) |
May 06, 2019 | 11.61 | 11.71 | 11.61 | 11.71 | 1,199 | +0.15(+1.30%) |
May 03, 2019 | 11.69 | 11.69 | 11.53 | 11.56 | 3,832 | +0.02(+0.21%) |
May 02, 2019 | 11.62 | 11.62 | 11.53 | 11.53 | 1,066 | -0.30(-2.54%) |
May 01, 2019 | 11.81 | 11.84 | 11.75 | 11.84 | 2,645 | +0.00(+0.00%) |
Apr 30, 2019 | 11.84 | 11.84 | 11.82 | 11.84 | 3,259 | +0.07(+0.59%) |
Apr 29, 2019 | 11.84 | 11.84 | 11.74 | 11.77 | 2,541 | -0.06(-0.53%) |
Apr 26, 2019 | 11.77 | 11.83 | 11.77 | 11.83 | 1,832 | +0.00(+0.02%) |
Apr 25, 2019 | 11.72 | 11.83 | 11.72 | 11.83 | 1,074 | -0.11(-0.90%) |
Apr 24, 2019 | 11.79 | 11.94 | 11.79 | 11.93 | 1,036 | -0.07(-0.58%) |
Apr 23, 2019 | 11.76 | 12.00 | 11.76 | 12.00 | 1,959 | +0.00(+0.00%) |
Apr 22, 2019 | 11.91 | 12.01 | 11.84 | 12.00 | 2,842 | +0.23(+1.96%) |
Apr 18, 2019 | 12.10 | 12.10 | 11.76 | 11.77 | 1,666 | -0.33(-2.75%) |
Apr 17, 2019 | 11.98 | 12.11 | 11.95 | 12.11 | 4,953 | +0.19(+1.61%) |
Apr 16, 2019 | 11.97 | 11.98 | 11.91 | 11.91 | 2,241 | -0.06(-0.50%) |
Apr 15, 2019 | 11.99 | 11.99 | 11.97 | 11.97 | 2,476 | +0.01(+0.08%) |
Apr 12, 2019 | 11.97 | 11.97 | 11.96 | 11.96 | 999 | +0.03(+0.23%) |
Apr 11, 2019 | 11.91 | 11.94 | 11.91 | 11.94 | 1,096 | +0.03(+0.21%) |
Apr 10, 2019 | 11.91 | 12.02 | 11.91 | 11.91 | 3,279 | +0.23(+1.94%) |
Apr 09, 2019 | 11.58 | 11.76 | 11.58 | 11.69 | 5,711 | +0.21(+1.83%) |
Apr 08, 2019 | 11.70 | 11.70 | 11.47 | 11.47 | 2,884 | -0.02(-0.17%) |
Apr 05, 2019 | 11.64 | 11.64 | 11.47 | 11.49 | 7,831 | +0.04(+0.36%) |
Apr 04, 2019 | 11.65 | 11.70 | 11.33 | 11.45 | 12,683 | -0.30(-2.58%) |
Apr 03, 2019 | 11.85 | 11.96 | 11.52 | 11.76 | 14,707 | +0.11(+0.98%) |
Apr 02, 2019 | 11.79 | 11.79 | 11.64 | 11.64 | 2,194 | -0.16(-1.32%) |
Apr 01, 2019 | 11.78 | 11.80 | 11.46 | 11.80 | 2,957 | +0.17(+1.44%) |
Mar 29, 2019 | 11.60 | 11.75 | 11.58 | 11.63 | 4,498 | -0.01(-0.10%) |
Mar 28, 2019 | 11.73 | 11.73 | 11.49 | 11.64 | 6,028 | -0.08(-0.72%) |
Mar 27, 2019 | 11.74 | 11.74 | 11.73 | 11.73 | 4,125 | +0.02(+0.21%) |
Mar 26, 2019 | 11.55 | 11.70 | 11.51 | 11.70 | 2,171 | +0.28(+2.46%) |
Mar 25, 2019 | 11.82 | 11.82 | 11.38 | 11.42 | 13,193 | -0.40(-3.40%) |
Mar 22, 2019 | 12.20 | 12.30 | 11.82 | 11.82 | 18,328 | -0.42(-3.43%) |
Mar 21, 2019 | 12.48 | 12.48 | 12.17 | 12.24 | 8,564 | +0.12(+0.99%) |
Mar 20, 2019 | 12.20 | 12.20 | 11.93 | 12.12 | 9,702 | -0.04(-0.36%) |
Mar 19, 2019 | 12.13 | 12.17 | 11.94 | 12.17 | 10,014 | +0.27(+2.31%) |
Mar 18, 2019 | 11.96 | 12.24 | 11.73 | 11.89 | 12,790 | +0.19(+1.61%) |
Mar 15, 2019 | 12.00 | 12.00 | 11.59 | 11.70 | 2,499 | +0.20(+1.77%) |
Mar 14, 2019 | 11.54 | 11.55 | 11.50 | 11.50 | 2,740 | +0.01(+0.10%) |
Mar 13, 2019 | 11.46 | 11.49 | 11.35 | 11.49 | 4,508 | +0.02(+0.16%) |
Mar 12, 2019 | 11.40 | 11.47 | 11.36 | 11.47 | 4,360 | +0.01(+0.13%) |
Mar 11, 2019 | 11.41 | 11.45 | 11.29 | 11.45 | 3,052 | +0.04(+0.34%) |
Mar 08, 2019 | 11.40 | 11.41 | 11.40 | 11.41 | 833 | -0.05(-0.42%) |
Mar 07, 2019 | 11.76 | 11.76 | 11.46 | 11.46 | 9,607 | -0.11(-0.93%) |
Mar 06, 2019 | 11.51 | 11.61 | 11.51 | 11.57 | 7,448 | +0.11(+0.94%) |
Mar 05, 2019 | 11.37 | 11.46 | 11.37 | 11.46 | 10,162 | +0.14(+1.27%) |
Mar 04, 2019 | 11.35 | 11.44 | 11.31 | 11.32 | 9,007 | +0.04(+0.32%) |
Mar 01, 2019 | 11.31 | 11.31 | 11.28 | 11.28 | 5,498 | +0.03(+0.27%) |
Feb 28, 2019 | 11.29 | 11.29 | 11.25 | 11.25 | 7,183 | -0.15(-1.32%) |
Feb 27, 2019 | 11.40 | 11.46 | 11.39 | 11.40 | 2,051 | -0.06(-0.52%) |
Feb 26, 2019 | 11.52 | 11.52 | 11.31 | 11.46 | 4,320 | -0.12(-1.01%) |
Feb 25, 2019 | 11.58 | 11.58 | 11.40 | 11.58 | 11,752 | +0.18(+1.55%) |
Feb 22, 2019 | 11.41 | 11.41 | 11.40 | 11.40 | 3,665 | +0.06(+0.53%) |
Feb 21, 2019 | 11.35 | 11.40 | 11.28 | 11.34 | 6,505 | +0.01(+0.07%) |
Feb 20, 2019 | 11.26 | 11.38 | 11.23 | 11.34 | 5,626 | +0.21(+1.88%) |
Feb 19, 2019 | 11.19 | 11.19 | 10.98 | 11.13 | 26,005 | +0.11(+1.04%) |
Feb 15, 2019 | 11.00 | 11.02 | 11.00 | 11.01 | 2,665 | +0.11(+1.05%) |
Feb 14, 2019 | 11.06 | 11.06 | 10.71 | 10.90 | 7,019 | +0.03(+0.24%) |
Feb 13, 2019 | 10.85 | 10.87 | 10.85 | 10.87 | 1,326 | -0.05(-0.46%) |
Feb 12, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 379 | -0.02(-0.22%) |
Feb 11, 2019 | 10.92 | 10.95 | 10.68 | 10.95 | 6,290 | +0.21(+1.97%) |
Feb 08, 2019 | 10.66 | 10.78 | 10.65 | 10.73 | 2,832 | -0.13(-1.23%) |
Feb 07, 2019 | 10.89 | 10.97 | 10.66 | 10.87 | 5,423 | -0.02(-0.22%) |
Feb 06, 2019 | 11.04 | 11.04 | 10.67 | 10.89 | 3,067 | -0.17(-1.56%) |
Feb 05, 2019 | 11.04 | 11.34 | 11.00 | 11.07 | 5,833 | +0.23(+2.11%) |
Feb 04, 2019 | 10.92 | 10.94 | 10.83 | 10.84 | 3,255 | -0.19(-1.76%) |
Feb 01, 2019 | 10.82 | 11.28 | 10.82 | 11.03 | 8,831 | +0.30(+2.83%) |
Jan 31, 2019 | 11.04 | 11.24 | 10.73 | 10.73 | 4,827 | -0.12(-1.14%) |
Jan 30, 2019 | 10.51 | 10.88 | 10.51 | 10.85 | 16,929 | +0.33(+3.17%) |
Jan 29, 2019 | 10.54 | 10.62 | 10.52 | 10.52 | 2,810 | -0.19(-1.77%) |
Jan 28, 2019 | 10.48 | 10.71 | 10.48 | 10.71 | 4,547 | -0.01(-0.06%) |
Jan 25, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 1,332 | -0.11(-1.00%) |
Jan 24, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 671 | -0.40(-3.58%) |
Jan 23, 2019 | 10.92 | 11.22 | 10.92 | 11.22 | 12,740 | +0.16(+1.44%) |
Jan 22, 2019 | 11.22 | 11.22 | 11.06 | 11.06 | 539 | +0.06(+0.57%) |
Jan 18, 2019 | 11.01 | 11.08 | 11.00 | 11.00 | 3,665 | -0.03(-0.27%) |
Jan 17, 2019 | 10.94 | 11.19 | 10.90 | 11.03 | 23,928 | +0.08(+0.77%) |
Jan 16, 2019 | 10.70 | 10.97 | 10.70 | 10.95 | 3,257 | +0.26(+2.41%) |
Jan 15, 2019 | 10.53 | 10.69 | 10.53 | 10.69 | 5,295 | -0.00(-0.03%) |
Jan 14, 2019 | 10.69 | 10.69 | 10.69 | 10.69 | 279 | -0.05(-0.47%) |
Jan 11, 2019 | 10.65 | 10.80 | 10.65 | 10.74 | 1,499 | +0.10(+0.90%) |
Jan 10, 2019 | 10.86 | 10.86 | 10.63 | 10.65 | 9,056 | -0.20(-1.88%) |
Jan 09, 2019 | 10.77 | 10.92 | 10.76 | 10.85 | 15,017 | +0.22(+2.03%) |
Jan 08, 2019 | 10.36 | 10.65 | 10.36 | 10.63 | 8,854 | +1.15(+12.08%) |
Jan 07, 2019 | 9.810 | 9.810 | 9.488 | 9.488 | 1,769 | -0.23(-2.41%) |
Jan 04, 2019 | 9.891 | 9.891 | 9.614 | 9.722 | 666 | -0.03(-0.31%) |
Jan 03, 2019 | 9.530 | 9.752 | 9.332 | 9.752 | 5,745 | +0.09(+0.93%) |
Jan 02, 2019 | 9.008 | 9.662 | 9.008 | 9.662 | 7,118 | +0.81(+9.15%) |
Dec 31, 2018 | 8.906 | 9.092 | 8.822 | 8.852 | 5,665 | -0.04(-0.41%) |
Dec 28, 2018 | 8.720 | 8.888 | 8.720 | 8.888 | 833 | +0.05(+0.54%) |
Dec 27, 2018 | 8.648 | 8.840 | 8.648 | 8.840 | 1,997 | +0.26(+3.01%) |
Dec 26, 2018 | 8.222 | 8.636 | 8.204 | 8.582 | 4,760 | -0.18(-2.05%) |
Dec 24, 2018 | 8.978 | 8.978 | 8.546 | 8.762 | 16,829 | -0.54(-5.81%) |
Dec 21, 2018 | 9.452 | 9.452 | 9.302 | 9.302 | 2,999 | -0.07(-0.77%) |
Dec 20, 2018 | 9.374 | 9.374 | 9.374 | 9.374 | 718 | -0.12(-1.28%) |
Dec 19, 2018 | 9.380 | 9.578 | 9.380 | 9.496 | 4,185 | +0.15(+1.57%) |
Dec 18, 2018 | 9.272 | 9.470 | 9.272 | 9.349 | 7,228 | -0.04(-0.46%) |
Dec 17, 2018 | 9.530 | 9.536 | 9.296 | 9.392 | 3,874 | +0.11(+1.16%) |
Dec 14, 2018 | 9.212 | 9.386 | 9.212 | 9.284 | 6,165 | -0.13(-1.39%) |
Dec 13, 2018 | 9.440 | 9.488 | 9.415 | 9.415 | 4,155 | +0.05(+0.56%) |
Dec 12, 2018 | 9.410 | 9.410 | 9.284 | 9.363 | 1,969 | +0.19(+2.06%) |
Dec 11, 2018 | 9.062 | 9.254 | 9.062 | 9.174 | 2,979 | +0.27(+3.01%) |
Dec 10, 2018 | 9.398 | 9.398 | 8.516 | 8.906 | 24,477 | -0.57(-6.02%) |
Dec 07, 2018 | 9.122 | 9.500 | 9.122 | 9.476 | 11,663 | +0.05(+0.57%) |
Dec 06, 2018 | 9.452 | 9.500 | 9.110 | 9.422 | 55,044 | -0.26(-2.73%) |
Dec 04, 2018 | 9.794 | 10.00 | 9.579 | 9.686 | 74,144 | +0.11(+1.12%) |
Dec 03, 2018 | 9.552 | 9.783 | 9.407 | 9.579 | 55,963 | +0.08(+0.85%) |
Nov 30, 2018 | 9.487 | 9.654 | 9.208 | 9.498 | 33,820 | +0.19(+2.08%) |
Nov 29, 2018 | 9.321 | 9.762 | 9.021 | 9.304 | 15,693 | +0.25(+2.73%) |
Nov 28, 2018 | 9.014 | 9.095 | 8.944 | 9.057 | 10,976 | +0.45(+5.19%) |
Nov 27, 2018 | 8.556 | 8.755 | 8.556 | 8.610 | 8,185 | +0.17(+1.98%) |
Nov 26, 2018 | 8.621 | 8.621 | 8.443 | 8.443 | 1,917 | +0.00(+0.00%) |
Nov 23, 2018 | 8.443 | 8.443 | 8.443 | 8.443 | 185 | +0.00(+0.00%) |
Nov 21, 2018 | 8.443 | 8.443 | 8.443 | 0 | -0.32(-3.68%) | |
Nov 20, 2018 | 8.766 | 8.766 | 8.766 | 8.766 | 224 | +0.16(+1.81%) |
Nov 19, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 509 | +0.04(+0.50%) |
Nov 16, 2018 | 8.363 | 8.567 | 8.363 | 8.567 | 743 | -0.01(-0.06%) |
Nov 15, 2018 | 8.573 | 8.573 | 8.573 | 8.573 | 862 | -0.22(-2.45%) |
Nov 14, 2018 | 8.804 | 8.804 | 8.788 | 8.788 | 7,267 | -0.22(-2.39%) |
Nov 13, 2018 | 9.003 | 9.003 | 9.003 | 9.003 | 11 | +0.00(+0.00%) |
Nov 12, 2018 | 9.175 | 9.681 | 8.868 | 9.003 | 10,848 | +0.07(+0.78%) |
Nov 09, 2018 | 8.976 | 9.617 | 8.933 | 8.933 | 1,300 | -0.11(-1.25%) |
Nov 08, 2018 | 8.949 | 9.132 | 8.949 | 9.046 | 7,208 | +0.37(+4.22%) |
Nov 07, 2018 | 8.529 | 8.888 | 8.529 | 8.680 | 2,322 | +0.20(+2.35%) |
Nov 06, 2018 | 8.341 | 8.481 | 8.341 | 8.481 | 1,640 | +0.01(+0.06%) |
Nov 05, 2018 | 8.659 | 8.659 | 8.395 | 8.476 | 14,150 | -0.14(-1.62%) |
Nov 02, 2018 | 8.917 | 8.917 | 8.616 | 8.616 | 4,459 | -0.00(-0.00%) |
Nov 01, 2018 | 8.675 | 8.675 | 8.616 | 8.616 | 668 | +0.02(+0.24%) |
Oct 31, 2018 | 8.595 | 8.595 | 8.595 | 8.595 | 468 | +0.13(+1.52%) |
Oct 30, 2018 | 8.467 | 8.467 | 8.467 | 8.467 | 503 | -0.10(-1.17%) |
Oct 29, 2018 | 8.578 | 8.578 | 8.567 | 8.567 | 468 | +0.16(+1.86%) |
Oct 26, 2018 | 8.411 | 8.411 | 8.411 | 8.411 | 371 | -0.37(-4.24%) |
Oct 25, 2018 | 8.609 | 8.783 | 8.609 | 8.783 | 923 | +0.12(+1.38%) |
Oct 24, 2018 | 8.842 | 8.842 | 8.664 | 8.664 | 721 | -0.36(-4.00%) |
Oct 23, 2018 | 9.025 | 9.025 | 9.025 | 9.025 | 33 | +0.00(+0.00%) |
Oct 22, 2018 | 9.023 | 9.025 | 8.906 | 9.025 | 1,020 | -0.06(-0.65%) |
Oct 19, 2018 | 9.084 | 9.084 | 9.084 | 9.084 | 743 | +0.00(+0.00%) |
Oct 18, 2018 | 9.148 | 9.148 | 9.084 | 9.084 | 2,675 | +0.31(+3.49%) |
Oct 17, 2018 | 8.777 | 8.777 | 8.777 | 8.777 | 483 | -0.18(-2.04%) |
Oct 16, 2018 | 9.095 | 9.095 | 8.863 | 8.960 | 4,554 | +0.40(+4.72%) |
Oct 15, 2018 | 8.556 | 8.556 | 8.556 | 8.556 | 1,566 | -0.30(-3.40%) |
Oct 12, 2018 | 8.879 | 8.879 | 8.664 | 8.858 | 3,716 | +0.30(+3.52%) |
Oct 11, 2018 | 8.556 | 8.556 | 8.556 | 8.556 | 3,454 | -0.32(-3.64%) |
Oct 10, 2018 | 8.879 | 8.879 | 8.879 | 8.879 | 18 | +0.00(+0.00%) |
Oct 09, 2018 | 8.879 | 8.879 | 8.879 | 8.879 | 83 | +0.00(+0.00%) |
Oct 08, 2018 | 8.928 | 9.105 | 8.874 | 8.879 | 3,467 | -0.24(-2.65%) |
Oct 05, 2018 | 9.224 | 9.224 | 9.116 | 9.121 | 2,229 | -0.11(-1.22%) |
Oct 04, 2018 | 9.202 | 9.245 | 9.057 | 9.234 | 3,857 | +0.09(+0.94%) |
Oct 03, 2018 | 8.949 | 9.202 | 8.949 | 9.148 | 2,958 | +0.22(+2.41%) |
Oct 02, 2018 | 9.310 | 9.310 | 8.933 | 8.933 | 3,350 | -0.16(-1.78%) |
Oct 01, 2018 | 9.132 | 9.205 | 9.069 | 9.095 | 3,103 | -0.20(-2.20%) |
Sep 28, 2018 | 9.509 | 9.509 | 9.299 | 9.299 | 5,574 | -0.09(-0.97%) |
Sep 27, 2018 | 9.633 | 9.708 | 9.364 | 9.390 | 13,870 | -0.03(-0.29%) |
Sep 26, 2018 | 9.525 | 9.751 | 9.159 | 9.417 | 7,252 | -0.35(-3.58%) |
Sep 25, 2018 | 9.783 | 9.783 | 9.767 | 9.767 | 1,826 | +0.09(+0.90%) |
Sep 24, 2018 | 9.576 | 9.756 | 9.576 | 9.680 | 3,120 | +0.20(+2.12%) |
Sep 21, 2018 | 9.464 | 9.479 | 9.464 | 9.479 | 557 | +0.08(+0.89%) |
Sep 20, 2018 | 9.423 | 9.660 | 9.396 | 9.396 | 6,446 | +0.08(+0.86%) |
Sep 19, 2018 | 9.536 | 9.536 | 9.316 | 9.316 | 6,979 | +0.10(+1.12%) |
Sep 18, 2018 | 9.164 | 9.315 | 9.164 | 9.213 | 3,716 | -0.04(-0.47%) |
Sep 17, 2018 | 9.337 | 9.358 | 9.224 | 9.256 | 7,449 | +0.11(+1.18%) |
Sep 14, 2018 | 9.025 | 9.164 | 9.025 | 9.148 | 4,459 | +0.02(+0.18%) |
Sep 13, 2018 | 9.014 | 9.191 | 8.979 | 9.132 | 3,731 | +0.19(+2.11%) |
Sep 12, 2018 | 8.944 | 8.944 | 8.944 | 8.944 | 577 | +0.33(+3.81%) |
Sep 11, 2018 | 8.616 | 8.616 | 8.616 | 8.616 | 219 | +0.00(+0.00%) |
Sep 10, 2018 | 8.616 | 8.616 | 8.616 | 8.616 | 1,447 | +0.00(+0.00%) |
Sep 07, 2018 | 8.616 | 8.616 | 8.616 | 8.616 | 743 | -0.01(-0.06%) |
Sep 06, 2018 | 8.642 | 8.642 | 8.621 | 8.621 | 616 | -0.10(-1.11%) |
Sep 05, 2018 | 8.836 | 8.836 | 8.718 | 8.718 | 1,323 | +0.09(+1.00%) |
Sep 04, 2018 | 8.616 | 8.871 | 8.610 | 8.632 | 8,300 | +0.15(+1.78%) |
Aug 31, 2018 | 8.481 | 8.481 | 8.481 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 8.610 | 8.610 | 8.180 | 8.180 | 3,480 | -0.48(-5.59%) |
Aug 29, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 1,380 | +0.06(+0.75%) |
Aug 28, 2018 | 8.660 | 8.664 | 8.519 | 8.599 | 2,826 | +0.15(+1.72%) |
Aug 27, 2018 | 8.449 | 8.534 | 7.749 | 8.454 | 7,853 | -0.21(-2.42%) |
Aug 24, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 185 | +0.00(+0.00%) |
Aug 23, 2018 | 8.476 | 8.702 | 8.449 | 8.664 | 2,781 | +0.15(+1.71%) |
Aug 22, 2018 | 8.368 | 8.519 | 8.368 | 8.519 | 4,281 | +0.22(+2.59%) |
Aug 21, 2018 | 8.303 | 8.303 | 33 | +0.00(+0.00%) | ||
Aug 20, 2018 | 8.287 | 8.395 | 8.287 | 8.303 | 2,859 | +0.42(+5.32%) |
Aug 17, 2018 | 7.884 | 7.884 | 7.884 | 7.884 | 185 | -0.19(-2.33%) |
Aug 16, 2018 | 8.072 | 8.072 | 8.072 | 8.072 | 360 | -0.22(-2.60%) |
Aug 15, 2018 | 8.223 | 8.287 | 7.808 | 8.287 | 3,959 | +0.32(+4.05%) |
Aug 14, 2018 | 7.964 | 7.964 | 7.964 | 7.964 | 185 | +0.00(+0.00%) |
Aug 13, 2018 | 7.749 | 7.964 | 7.749 | 7.964 | 2,237 | -0.11(-1.33%) |
Aug 08, 2018 | 8.072 | 8.072 | 8.072 | 0 | -0.13(-1.54%) | |
Aug 07, 2018 | 8.199 | 8.199 | 26 | +0.00(+0.00%) | ||
Aug 06, 2018 | 8.287 | 8.287 | 8.199 | 8.199 | 2,904 | -0.28(-3.33%) |
Aug 03, 2018 | 8.481 | 8.481 | 8.481 | 8.481 | 185 | +0.14(+1.68%) |
Aug 02, 2018 | 8.126 | 8.346 | 8.126 | 8.341 | 957 | +0.10(+1.17%) |
Aug 01, 2018 | 8.244 | 8.244 | 18 | +0.00(+0.00%) | ||
Jul 31, 2018 | 8.244 | 8.244 | 8.244 | 8.244 | 553 | -0.09(-1.03%) |
Jul 30, 2018 | 8.422 | 8.610 | 8.330 | 8.330 | 3,712 | +0.09(+1.11%) |
Jul 27, 2018 | 8.164 | 8.239 | 8.164 | 8.239 | 557 | -0.21(-2.48%) |
Jul 25, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.16(+1.95%) | |
Jul 24, 2018 | 8.567 | 8.567 | 8.287 | 8.287 | 2,835 | -0.20(-2.41%) |
Jul 23, 2018 | 8.693 | 8.693 | 8.492 | 8.492 | 468 | +0.13(+1.61%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.357 | 8.357 | 196 | +0.29(+3.56%) |
Jul 19, 2018 | 8.147 | 8.254 | 8.070 | 8.070 | 1,640 | -0.08(-0.96%) |
Jul 18, 2018 | 8.034 | 8.148 | 8.034 | 8.148 | 3,084 | +0.34(+4.35%) |
Jul 17, 2018 | 8.336 | 8.336 | 7.808 | 7.808 | 763 | -0.22(-2.71%) |
Jul 16, 2018 | 8.158 | 8.158 | 7.978 | 8.026 | 1,440 | +0.10(+1.25%) |
Jul 12, 2018 | 7.927 | 7.927 | 7.927 | 109 | +0.09(+1.17%) | |
Jul 11, 2018 | 7.808 | 8.169 | 7.808 | 7.835 | 4,812 | +0.10(+1.25%) |
Jul 10, 2018 | 8.131 | 8.131 | 7.738 | 7.738 | 2,328 | -0.23(-2.84%) |
Jul 09, 2018 | 8.024 | 8.072 | 7.964 | 7.964 | 1,614 | -0.02(-0.27%) |
Jul 06, 2018 | 8.067 | 8.156 | 7.986 | 7.986 | 2,438 | -0.09(-1.07%) |
Jul 05, 2018 | 8.072 | 8.072 | 8.072 | 8.072 | 1,023 | +0.25(+3.14%) |
Jul 03, 2018 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.02%) | |
Jul 02, 2018 | 8.045 | 8.051 | 7.776 | 7.825 | 6,141 | -0.25(-3.07%) |
Jun 29, 2018 | 8.207 | 8.207 | 8.072 | 8.072 | 3,991 | -0.09(-1.12%) |
Jun 28, 2018 | 8.417 | 8.417 | 8.164 | 8.164 | 9,850 | -0.06(-0.78%) |
Jun 27, 2018 | 8.115 | 8.486 | 8.072 | 8.228 | 8,352 | +0.06(+0.72%) |
Jun 26, 2018 | 8.357 | 8.357 | 8.169 | 8.169 | 2,562 | -0.01(-0.16%) |
Jun 25, 2018 | 8.207 | 8.287 | 8.182 | 8.182 | 3,958 | -0.14(-1.65%) |
Jun 22, 2018 | 8.320 | 8.320 | 8.320 | 8.320 | 377 | +0.07(+0.85%) |
Jun 21, 2018 | 8.260 | 8.363 | 8.139 | 8.250 | 6,533 | -0.13(-1.57%) |
Jun 20, 2018 | 8.325 | 8.381 | 8.266 | 8.381 | 5,480 | +0.09(+1.09%) |
Jun 19, 2018 | 8.250 | 8.391 | 8.153 | 8.291 | 31,688 | -0.08(-0.92%) |
Jun 18, 2018 | 8.513 | 8.513 | 8.248 | 8.368 | 6,847 | -0.15(-1.71%) |
Jun 15, 2018 | 8.341 | 8.513 | 8.314 | 8.513 | 7,228 | -0.04(-0.44%) |
Jun 14, 2018 | 8.621 | 8.621 | 8.551 | 8.551 | 7,737 | -0.06(-0.69%) |
Jun 13, 2018 | 8.513 | 8.610 | 8.406 | 8.610 | 5,976 | +0.19(+2.30%) |
Jun 12, 2018 | 8.852 | 8.879 | 8.373 | 8.416 | 2,337 | -0.29(-3.28%) |
Jun 11, 2018 | 8.772 | 8.772 | 8.698 | 8.702 | 12,444 | +0.14(+1.68%) |
Jun 08, 2018 | 8.567 | 8.583 | 8.451 | 8.558 | 6,375 | +0.02(+0.21%) |
Jun 06, 2018 | 8.540 | 8.540 | 8.540 | 11 | +0.01(+0.06%) | |
Jun 05, 2018 | 8.745 | 8.745 | 8.535 | 8.535 | 1,750 | +0.05(+0.57%) |
Jun 04, 2018 | 8.486 | 8.486 | 8.486 | 8.486 | 196 | +0.03(+0.38%) |