Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.690 | 6.705 | 6.485 | 6.550 | 3,895,180 | -0.12(-1.80%) |
Apr 29, 2019 | 6.640 | 6.740 | 6.590 | 6.670 | 2,287,681 | +0.00(+0.00%) |
Apr 26, 2019 | 6.630 | 6.800 | 6.540 | 6.670 | 3,767,200 | -0.03(-0.45%) |
Apr 25, 2019 | 6.940 | 7.000 | 6.700 | 6.700 | 3,726,857 | -0.17(-2.47%) |
Apr 24, 2019 | 7.130 | 7.180 | 6.830 | 6.870 | 2,905,733 | -0.27(-3.78%) |
Apr 23, 2019 | 7.020 | 7.280 | 6.940 | 7.140 | 3,524,181 | +0.05(+0.71%) |
Apr 22, 2019 | 6.710 | 7.120 | 6.660 | 7.090 | 3,803,748 | +0.40(+5.98%) |
Apr 18, 2019 | 7.040 | 7.145 | 6.660 | 6.690 | 7,434,800 | -0.50(-6.95%) |
Apr 17, 2019 | 7.450 | 7.490 | 7.160 | 7.190 | 3,369,428 | -0.24(-3.23%) |
Apr 16, 2019 | 7.460 | 7.530 | 7.310 | 7.430 | 3,312,365 | -0.07(-0.93%) |
Apr 15, 2019 | 7.690 | 7.855 | 7.490 | 7.500 | 3,673,936 | -0.24(-3.10%) |
Apr 12, 2019 | 7.860 | 7.945 | 7.690 | 7.740 | 3,797,900 | +0.15(+1.98%) |
Apr 11, 2019 | 7.750 | 7.780 | 7.540 | 7.590 | 4,402,055 | -0.20(-2.57%) |
Apr 10, 2019 | 7.870 | 7.920 | 7.700 | 7.790 | 3,032,593 | -0.03(-0.38%) |
Apr 09, 2019 | 7.910 | 7.970 | 7.590 | 7.820 | 3,421,950 | -0.13(-1.64%) |
Apr 08, 2019 | 7.950 | 8.120 | 7.800 | 7.950 | 2,717,297 | +0.09(+1.15%) |
Apr 05, 2019 | 7.700 | 7.910 | 7.640 | 7.860 | 3,401,600 | +0.11(+1.42%) |
Apr 04, 2019 | 7.600 | 7.770 | 7.470 | 7.750 | 5,004,121 | +0.29(+3.89%) |
Apr 03, 2019 | 8.080 | 8.090 | 7.460 | 7.460 | 4,679,212 | -0.53(-6.63%) |
Apr 02, 2019 | 8.080 | 8.110 | 7.930 | 7.990 | 2,418,696 | -0.01(-0.12%) |
Apr 01, 2019 | 8.120 | 8.130 | 7.960 | 8.000 | 2,285,603 | -0.02(-0.25%) |
Mar 29, 2019 | 8.160 | 8.240 | 8.000 | 8.020 | 3,175,800 | -0.03(-0.37%) |
Mar 28, 2019 | 7.940 | 8.060 | 7.820 | 8.050 | 2,372,326 | +0.06(+0.75%) |
Mar 27, 2019 | 7.860 | 8.040 | 7.570 | 7.990 | 3,926,054 | +0.11(+1.40%) |
Mar 26, 2019 | 7.930 | 8.150 | 7.850 | 7.880 | 4,095,319 | +0.05(+0.64%) |
Mar 25, 2019 | 7.570 | 7.970 | 7.490 | 7.830 | 4,050,353 | +0.20(+2.62%) |
Mar 22, 2019 | 7.810 | 7.860 | 7.385 | 7.630 | 5,352,100 | -0.27(-3.42%) |
Mar 21, 2019 | 7.700 | 7.970 | 7.700 | 7.900 | 3,672,511 | +0.20(+2.60%) |
Mar 20, 2019 | 7.450 | 7.890 | 7.420 | 7.700 | 2,584,857 | +0.21(+2.80%) |
Mar 19, 2019 | 7.720 | 7.720 | 7.470 | 7.490 | 2,442,304 | -0.14(-1.83%) |
Mar 18, 2019 | 7.380 | 7.640 | 7.365 | 7.630 | 2,987,450 | +0.29(+3.95%) |
Mar 15, 2019 | 7.670 | 7.740 | 7.265 | 7.340 | 7,731,800 | -0.41(-5.29%) |
Mar 14, 2019 | 7.690 | 7.900 | 7.620 | 7.750 | 3,170,417 | +0.05(+0.65%) |
Mar 13, 2019 | 7.780 | 7.870 | 7.545 | 7.700 | 2,706,538 | -0.02(-0.26%) |
Mar 12, 2019 | 7.340 | 7.745 | 7.310 | 7.720 | 3,145,833 | +0.41(+5.61%) |
Mar 11, 2019 | 7.260 | 7.360 | 7.160 | 7.310 | 3,594,849 | +0.03(+0.41%) |
Mar 08, 2019 | 7.690 | 7.700 | 7.180 | 7.280 | 4,547,200 | -0.48(-6.19%) |
Mar 07, 2019 | 7.880 | 7.900 | 7.600 | 7.760 | 2,634,661 | -0.02(-0.26%) |
Mar 06, 2019 | 8.020 | 8.020 | 7.740 | 7.780 | 2,734,178 | -0.25(-3.11%) |
Mar 05, 2019 | 8.220 | 8.230 | 7.870 | 8.030 | 2,557,126 | -0.17(-2.07%) |
Mar 04, 2019 | 7.880 | 8.320 | 7.880 | 8.200 | 5,365,643 | +0.36(+4.59%) |
Mar 01, 2019 | 7.700 | 8.030 | 7.660 | 7.840 | 4,977,600 | +0.18(+2.35%) |
Feb 28, 2019 | 7.750 | 7.870 | 7.280 | 7.660 | 4,075,474 | -0.10(-1.29%) |
Feb 27, 2019 | 8.040 | 8.090 | 7.720 | 7.760 | 4,141,869 | -0.21(-2.63%) |
Feb 26, 2019 | 8.180 | 8.350 | 7.960 | 7.970 | 2,408,578 | -0.23(-2.80%) |
Feb 25, 2019 | 8.040 | 8.270 | 8.010 | 8.200 | 2,424,170 | +0.15(+1.86%) |
Feb 22, 2019 | 8.000 | 8.100 | 7.940 | 8.050 | 2,050,800 | +0.10(+1.26%) |
Feb 21, 2019 | 8.220 | 8.220 | 7.920 | 7.950 | 2,200,362 | -0.28(-3.40%) |
Feb 20, 2019 | 8.020 | 8.300 | 8.000 | 8.230 | 2,495,978 | +0.22(+2.75%) |
Feb 19, 2019 | 8.020 | 8.070 | 7.920 | 8.010 | 2,100,526 | -0.03(-0.37%) |
Feb 15, 2019 | 7.800 | 8.050 | 7.800 | 8.040 | 2,073,000 | +0.33(+4.28%) |
Feb 14, 2019 | 7.680 | 7.890 | 7.650 | 7.710 | 2,514,528 | -0.03(-0.39%) |
Feb 13, 2019 | 7.600 | 7.790 | 7.550 | 7.740 | 2,025,732 | +0.17(+2.25%) |
Feb 12, 2019 | 7.650 | 7.820 | 7.470 | 7.570 | 3,114,762 | +0.00(+0.00%) |
Feb 11, 2019 | 7.280 | 7.570 | 7.180 | 7.570 | 4,407,997 | +0.29(+3.98%) |
Feb 08, 2019 | 7.250 | 7.360 | 7.190 | 7.280 | 3,128,800 | -0.01(-0.14%) |
Feb 07, 2019 | 7.680 | 7.700 | 7.240 | 7.290 | 4,697,297 | -0.46(-5.94%) |
Feb 06, 2019 | 7.930 | 7.990 | 7.750 | 7.750 | 3,843,180 | -0.19(-2.39%) |
Feb 05, 2019 | 8.410 | 8.410 | 7.820 | 7.940 | 5,599,130 | -0.45(-5.36%) |
Feb 04, 2019 | 8.320 | 8.405 | 8.230 | 8.390 | 2,410,498 | -0.01(-0.12%) |
Feb 01, 2019 | 8.410 | 8.565 | 8.350 | 8.400 | 2,855,400 | +0.01(+0.12%) |
Jan 31, 2019 | 8.740 | 8.760 | 8.310 | 8.390 | 2,511,668 | -0.28(-3.23%) |
Jan 30, 2019 | 8.410 | 8.715 | 8.375 | 8.670 | 3,801,269 | +0.24(+2.85%) |
Jan 29, 2019 | 8.480 | 8.530 | 8.280 | 8.430 | 3,471,952 | -0.13(-1.52%) |
Jan 28, 2019 | 8.660 | 8.680 | 8.420 | 8.560 | 4,105,719 | -0.27(-3.06%) |
Jan 25, 2019 | 8.800 | 8.910 | 8.750 | 8.830 | 2,408,900 | +0.07(+0.80%) |
Jan 24, 2019 | 8.630 | 8.860 | 8.530 | 8.760 | 1,838,377 | +0.14(+1.62%) |
Jan 23, 2019 | 8.950 | 8.990 | 8.510 | 8.620 | 2,840,284 | -0.18(-2.05%) |
Jan 22, 2019 | 9.140 | 9.156 | 8.720 | 8.800 | 6,011,546 | -0.45(-4.86%) |
Jan 18, 2019 | 9.520 | 9.600 | 8.950 | 9.250 | 9,404,700 | +0.43(+4.88%) |
Jan 17, 2019 | 8.950 | 9.140 | 8.590 | 8.820 | 5,185,133 | -0.08(-0.90%) |
Jan 16, 2019 | 8.680 | 9.010 | 8.555 | 8.900 | 4,547,737 | +0.26(+3.01%) |
Jan 15, 2019 | 8.370 | 8.690 | 8.260 | 8.640 | 4,263,238 | +0.35(+4.22%) |
Jan 14, 2019 | 8.120 | 8.370 | 8.040 | 8.290 | 3,880,174 | +0.13(+1.59%) |
Jan 11, 2019 | 8.000 | 8.200 | 7.830 | 8.160 | 3,211,200 | +0.08(+0.99%) |
Jan 10, 2019 | 7.880 | 8.140 | 7.670 | 8.080 | 4,066,207 | +0.13(+1.64%) |
Jan 09, 2019 | 7.740 | 7.980 | 7.580 | 7.950 | 3,525,454 | +0.28(+3.65%) |
Jan 08, 2019 | 7.720 | 7.810 | 7.410 | 7.670 | 4,197,376 | +0.05(+0.66%) |
Jan 07, 2019 | 7.350 | 7.660 | 7.290 | 7.620 | 4,827,623 | +0.31(+4.24%) |
Jan 04, 2019 | 7.120 | 7.310 | 7.070 | 7.310 | 3,321,800 | +0.36(+5.18%) |
Jan 03, 2019 | 6.900 | 7.170 | 6.780 | 6.950 | 4,391,565 | +0.00(+0.00%) |
Jan 02, 2019 | 6.400 | 7.120 | 6.360 | 6.950 | 4,514,252 | +0.40(+6.11%) |
Dec 31, 2018 | 6.860 | 6.940 | 6.460 | 6.550 | 4,459,900 | -0.26(-3.82%) |
Dec 28, 2018 | 6.970 | 7.035 | 6.760 | 6.810 | 3,585,100 | -0.13(-1.87%) |
Dec 27, 2018 | 6.720 | 6.950 | 6.530 | 6.940 | 4,221,422 | +0.11(+1.61%) |
Dec 26, 2018 | 6.400 | 6.850 | 6.180 | 6.830 | 6,048,548 | +0.53(+8.41%) |
Dec 24, 2018 | 6.650 | 6.690 | 6.265 | 6.300 | 2,787,600 | -0.39(-5.83%) |
Dec 21, 2018 | 7.050 | 7.170 | 6.620 | 6.690 | 8,728,300 | -0.36(-5.11%) |
Dec 20, 2018 | 7.400 | 7.660 | 6.990 | 7.050 | 7,708,230 | -0.43(-5.75%) |
Dec 19, 2018 | 7.780 | 7.965 | 7.175 | 7.480 | 6,187,427 | -0.27(-3.48%) |
Dec 18, 2018 | 7.950 | 7.990 | 7.560 | 7.750 | 5,774,801 | -0.10(-1.27%) |
Dec 17, 2018 | 8.520 | 8.660 | 7.760 | 7.850 | 5,026,245 | -0.73(-8.51%) |
Dec 14, 2018 | 9.430 | 9.480 | 8.510 | 8.580 | 4,896,200 | -1.00(-10.44%) |
Dec 13, 2018 | 9.440 | 9.700 | 9.300 | 9.580 | 5,945,798 | +0.15(+1.59%) |
Dec 12, 2018 | 9.830 | 9.912 | 9.410 | 9.430 | 6,377,614 | -0.32(-3.28%) |
Dec 11, 2018 | 9.660 | 10.09 | 9.611 | 9.750 | 35,553,176 | +0.23(+2.42%) |
Dec 10, 2018 | 9.210 | 9.650 | 9.070 | 9.520 | 7,106,929 | +0.20(+2.15%) |
Dec 07, 2018 | 9.120 | 9.640 | 9.080 | 9.320 | 6,173,400 | +0.14(+1.53%) |
Dec 06, 2018 | 8.850 | 9.230 | 8.730 | 9.180 | 5,255,355 | +0.20(+2.23%) |
Dec 04, 2018 | 8.890 | 9.230 | 8.730 | 8.980 | 6,826,400 | +0.12(+1.35%) |
Dec 03, 2018 | 8.830 | 8.870 | 8.330 | 8.860 | 4,375,905 | +0.34(+3.99%) |
Nov 30, 2018 | 8.470 | 8.610 | 8.410 | 8.520 | 3,836,500 | -0.06(-0.70%) |
Nov 29, 2018 | 8.810 | 8.880 | 8.520 | 8.580 | 2,496,597 | -0.23(-2.61%) |
Nov 28, 2018 | 8.510 | 8.830 | 8.460 | 8.810 | 3,410,040 | +0.29(+3.40%) |
Nov 27, 2018 | 8.730 | 8.750 | 8.410 | 8.520 | 2,142,690 | -0.25(-2.85%) |
Nov 26, 2018 | 8.600 | 8.833 | 8.510 | 8.770 | 2,485,513 | +0.26(+3.06%) |
Nov 23, 2018 | 8.410 | 8.700 | 8.400 | 8.510 | 2,140,000 | -0.06(-0.70%) |
Nov 21, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.28(+3.38%) | |
Nov 20, 2018 | 8.620 | 8.710 | 8.070 | 8.290 | 4,318,760 | -0.51(-5.80%) |
Nov 19, 2018 | 8.640 | 8.810 | 8.430 | 8.800 | 4,046,883 | +0.08(+0.92%) |
Nov 16, 2018 | 9.090 | 9.170 | 8.565 | 8.720 | 4,315,900 | -0.36(-3.96%) |
Nov 15, 2018 | 9.110 | 9.290 | 8.895 | 9.080 | 3,982,801 | -0.18(-1.94%) |
Nov 14, 2018 | 9.760 | 9.880 | 9.060 | 9.260 | 5,541,221 | -0.23(-2.42%) |
Nov 13, 2018 | 9.400 | 9.895 | 9.340 | 9.490 | 5,335,364 | +0.16(+1.71%) |
Nov 12, 2018 | 9.880 | 9.970 | 9.310 | 9.330 | 3,747,294 | -0.32(-3.32%) |
Nov 09, 2018 | 9.470 | 9.840 | 9.370 | 9.650 | 3,256,600 | +0.11(+1.15%) |
Nov 08, 2018 | 9.760 | 9.905 | 9.500 | 9.540 | 2,817,295 | -0.27(-2.75%) |
Nov 07, 2018 | 10.06 | 10.09 | 9.700 | 9.810 | 3,516,131 | -0.04(-0.41%) |
Nov 06, 2018 | 9.850 | 10.02 | 9.730 | 9.850 | 2,799,879 | -0.02(-0.20%) |
Nov 05, 2018 | 9.800 | 10.24 | 9.700 | 9.870 | 6,223,745 | +0.77(+8.46%) |
Nov 02, 2018 | 9.550 | 9.620 | 8.920 | 9.100 | 5,702,300 | -0.28(-2.99%) |
Nov 01, 2018 | 9.220 | 9.520 | 9.040 | 9.380 | 6,923,936 | +0.27(+2.96%) |
Oct 31, 2018 | 8.750 | 9.395 | 8.705 | 9.110 | 5,230,718 | +0.45(+5.20%) |
Oct 30, 2018 | 8.520 | 8.860 | 8.320 | 8.660 | 3,968,108 | +0.09(+1.05%) |
Oct 29, 2018 | 8.940 | 9.210 | 8.435 | 8.570 | 4,581,401 | -0.36(-4.03%) |
Oct 26, 2018 | 9.270 | 9.270 | 8.750 | 8.930 | 4,939,500 | -0.47(-5.00%) |
Oct 25, 2018 | 9.340 | 9.490 | 9.030 | 9.400 | 3,191,704 | +0.20(+2.17%) |
Oct 24, 2018 | 10.19 | 10.40 | 9.200 | 9.200 | 6,857,455 | -1.06(-10.33%) |
Oct 23, 2018 | 10.23 | 10.45 | 9.920 | 10.26 | 3,175,101 | -0.10(-0.97%) |
Oct 22, 2018 | 11.04 | 11.09 | 10.26 | 10.36 | 3,317,661 | -0.73(-6.58%) |
Oct 19, 2018 | 10.66 | 11.20 | 10.62 | 11.09 | 2,844,100 | +0.48(+4.52%) |
Oct 18, 2018 | 10.89 | 10.96 | 10.51 | 10.61 | 2,899,172 | -0.37(-3.37%) |
Oct 17, 2018 | 11.16 | 11.27 | 10.90 | 10.98 | 2,236,478 | -0.22(-1.96%) |
Oct 16, 2018 | 10.83 | 11.27 | 10.60 | 11.20 | 2,248,019 | +0.43(+3.99%) |
Oct 15, 2018 | 10.55 | 10.88 | 10.48 | 10.77 | 2,634,060 | +0.28(+2.67%) |
Oct 12, 2018 | 10.73 | 10.73 | 10.18 | 10.49 | 3,755,000 | +0.06(+0.58%) |
Oct 11, 2018 | 10.67 | 10.94 | 10.36 | 10.43 | 4,465,761 | -0.62(-5.61%) |
Oct 10, 2018 | 11.47 | 11.59 | 11.03 | 11.05 | 4,242,807 | -0.40(-3.49%) |
Oct 09, 2018 | 11.34 | 11.67 | 11.29 | 11.45 | 3,655,953 | +0.19(+1.69%) |
Oct 08, 2018 | 10.96 | 11.52 | 10.83 | 11.26 | 6,045,225 | +0.22(+1.99%) |
Oct 05, 2018 | 11.02 | 11.18 | 10.94 | 11.04 | 2,119,500 | +0.11(+1.01%) |
Oct 04, 2018 | 11.28 | 11.58 | 10.89 | 10.93 | 4,840,425 | -0.37(-3.27%) |
Oct 03, 2018 | 10.82 | 11.43 | 10.74 | 11.30 | 4,655,368 | +0.69(+6.50%) |
Oct 02, 2018 | 10.49 | 10.84 | 10.35 | 10.61 | 2,811,982 | +0.07(+0.66%) |
Oct 01, 2018 | 10.45 | 10.64 | 10.33 | 10.54 | 2,780,497 | +0.13(+1.25%) |
Sep 28, 2018 | 10.46 | 10.77 | 10.39 | 10.41 | 3,042,900 | -0.18(-1.70%) |
Sep 27, 2018 | 10.34 | 10.62 | 10.25 | 10.59 | 3,943,945 | +0.33(+3.22%) |
Sep 26, 2018 | 10.99 | 11.00 | 10.09 | 10.26 | 11,772,109 | -0.89(-7.98%) |
Sep 25, 2018 | 11.12 | 11.27 | 10.91 | 11.15 | 2,645,818 | +0.07(+0.63%) |
Sep 24, 2018 | 11.84 | 11.94 | 11.05 | 11.08 | 4,665,135 | -0.68(-5.78%) |
Sep 21, 2018 | 11.69 | 11.82 | 11.59 | 11.76 | 5,284,900 | +0.04(+0.34%) |
Sep 20, 2018 | 11.51 | 11.83 | 11.49 | 11.72 | 4,007,607 | +0.34(+2.99%) |
Sep 19, 2018 | 11.08 | 11.43 | 11.03 | 11.38 | 2,823,906 | +0.32(+2.89%) |
Sep 18, 2018 | 10.80 | 11.06 | 10.80 | 11.06 | 1,653,685 | +0.40(+3.75%) |
Sep 17, 2018 | 10.77 | 10.85 | 10.62 | 10.66 | 1,692,784 | -0.06(-0.56%) |
Sep 14, 2018 | 10.73 | 10.84 | 10.63 | 10.72 | 3,363,600 | +0.01(+0.09%) |
Sep 13, 2018 | 10.55 | 10.74 | 10.45 | 10.71 | 2,313,036 | +0.15(+1.42%) |
Sep 12, 2018 | 10.42 | 11.25 | 10.36 | 10.56 | 2,185,637 | +0.27(+2.62%) |
Sep 11, 2018 | 10.18 | 10.31 | 10.09 | 10.29 | 3,827,233 | +0.06(+0.59%) |
Sep 10, 2018 | 10.33 | 10.36 | 10.07 | 10.23 | 3,330,448 | -0.09(-0.87%) |
Sep 07, 2018 | 10.25 | 10.36 | 10.07 | 10.32 | 3,633,100 | -0.08(-0.77%) |
Sep 06, 2018 | 11.09 | 11.09 | 10.40 | 10.40 | 3,153,554 | -0.69(-6.22%) |
Sep 05, 2018 | 11.24 | 11.24 | 10.93 | 11.09 | 2,991,120 | -0.20(-1.77%) |
Sep 04, 2018 | 11.77 | 11.87 | 11.15 | 11.29 | 2,060,325 | -0.47(-4.00%) |
Aug 31, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.13(+1.12%) | |
Aug 30, 2018 | 11.45 | 11.69 | 11.25 | 11.63 | 3,408,386 | +0.19(+1.66%) |
Aug 29, 2018 | 11.41 | 11.48 | 11.14 | 11.44 | 2,543,515 | +0.04(+0.35%) |
Aug 28, 2018 | 11.73 | 11.81 | 11.36 | 11.40 | 1,856,693 | -0.31(-2.65%) |
Aug 27, 2018 | 11.74 | 11.95 | 11.60 | 11.71 | 1,994,867 | +0.02(+0.17%) |
Aug 24, 2018 | 11.67 | 11.74 | 11.61 | 11.69 | 2,269,700 | +0.13(+1.12%) |
Aug 23, 2018 | 11.73 | 11.83 | 11.40 | 11.56 | 2,646,508 | -0.29(-2.45%) |
Aug 22, 2018 | 11.99 | 12.08 | 11.84 | 11.85 | 3,564,787 | +0.01(+0.08%) |
Aug 21, 2018 | 11.17 | 11.87 | 11.12 | 11.84 | 5,058,227 | +0.77(+6.96%) |
Aug 20, 2018 | 11.14 | 11.15 | 10.92 | 11.07 | 4,617,945 | -0.07(-0.63%) |
Aug 17, 2018 | 11.15 | 11.31 | 11.06 | 11.14 | 3,046,100 | -0.01(-0.09%) |
Aug 16, 2018 | 11.19 | 11.26 | 11.03 | 11.15 | 2,320,051 | -0.01(-0.09%) |
Aug 15, 2018 | 11.14 | 11.21 | 10.74 | 11.16 | 4,520,083 | -0.12(-1.06%) |
Aug 14, 2018 | 11.21 | 11.29 | 11.13 | 11.28 | 2,080,474 | +0.18(+1.62%) |
Aug 13, 2018 | 11.44 | 11.47 | 11.09 | 11.10 | 1,997,129 | -0.33(-2.89%) |
Aug 10, 2018 | 11.31 | 11.48 | 11.20 | 11.43 | 3,120,400 | +0.04(+0.35%) |
Aug 09, 2018 | 11.41 | 11.52 | 11.36 | 11.39 | 2,546,742 | -0.03(-0.26%) |
Aug 08, 2018 | 11.62 | 11.62 | 11.37 | 11.42 | 3,020,669 | -0.28(-2.39%) |
Aug 07, 2018 | 11.72 | 11.95 | 11.58 | 11.70 | 2,142,720 | +0.12(+1.04%) |
Aug 06, 2018 | 11.39 | 11.69 | 11.39 | 11.58 | 2,880,494 | +0.17(+1.49%) |
Aug 03, 2018 | 11.20 | 11.59 | 11.08 | 11.41 | 3,972,200 | +0.22(+1.97%) |
Aug 02, 2018 | 11.61 | 11.61 | 10.74 | 11.19 | 5,819,917 | -0.17(-1.50%) |
Aug 01, 2018 | 11.35 | 11.62 | 11.19 | 11.36 | 3,631,712 | -0.15(-1.30%) |
Jul 31, 2018 | 11.32 | 11.59 | 11.27 | 11.51 | 4,200,890 | +0.33(+2.95%) |
Jul 30, 2018 | 11.10 | 11.26 | 11.04 | 11.18 | 3,039,978 | +0.12(+1.08%) |
Jul 27, 2018 | 11.85 | 11.85 | 11.02 | 11.06 | 4,148,700 | -0.70(-5.95%) |
Jul 26, 2018 | 11.81 | 11.95 | 11.68 | 11.76 | 2,986,219 | -0.06(-0.51%) |
Jul 25, 2018 | 11.82 | 11.91 | 11.60 | 11.82 | 2,808,885 | +0.00(+0.00%) |
Jul 24, 2018 | 11.90 | 12.00 | 11.78 | 11.82 | 2,800,078 | +0.07(+0.60%) |
Jul 23, 2018 | 11.95 | 11.96 | 11.74 | 11.75 | 2,477,964 | -0.11(-0.93%) |
Jul 20, 2018 | 11.96 | 11.97 | 11.73 | 11.86 | 3,544,032 | -0.07(-0.59%) |
Jul 19, 2018 | 11.74 | 11.95 | 11.69 | 11.93 | 2,532,586 | +0.18(+1.53%) |
Jul 18, 2018 | 11.99 | 11.99 | 11.60 | 11.75 | 3,734,430 | -0.26(-2.16%) |
Jul 17, 2018 | 12.00 | 12.15 | 11.81 | 12.01 | 3,417,732 | -0.08(-0.66%) |
Jul 16, 2018 | 11.96 | 12.14 | 11.80 | 12.09 | 4,268,141 | +0.00(+0.00%) |
Jul 13, 2018 | 12.08 | 12.26 | 12.03 | 12.09 | 3,353,719 | +0.04(+0.33%) |
Jul 12, 2018 | 12.34 | 12.63 | 11.94 | 12.05 | 3,389,860 | -0.27(-2.19%) |
Jul 11, 2018 | 12.63 | 12.65 | 12.29 | 12.32 | 3,501,433 | -0.39(-3.07%) |
Jul 10, 2018 | 13.38 | 13.41 | 12.63 | 12.71 | 4,663,261 | -0.51(-3.86%) |
Jul 09, 2018 | 13.26 | 13.39 | 13.05 | 13.22 | 5,429,245 | -0.01(-0.08%) |
Jul 06, 2018 | 12.87 | 13.24 | 12.79 | 13.23 | 3,249,130 | +0.46(+3.60%) |
Jul 05, 2018 | 12.71 | 12.84 | 12.55 | 12.77 | 4,299,093 | +0.07(+0.55%) |
Jul 03, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.17(+1.36%) | |
Jul 02, 2018 | 12.50 | 12.56 | 12.32 | 12.53 | 3,353,426 | -0.04(-0.32%) |
Jun 29, 2018 | 12.36 | 12.68 | 12.36 | 12.57 | 3,642,083 | +0.18(+1.45%) |
Jun 28, 2018 | 12.27 | 12.55 | 12.16 | 12.39 | 4,495,003 | +0.22(+1.81%) |
Jun 27, 2018 | 12.67 | 12.70 | 12.08 | 12.17 | 6,245,270 | -0.25(-2.01%) |
Jun 26, 2018 | 11.79 | 12.53 | 11.64 | 12.42 | 6,473,456 | +0.66(+5.61%) |
Jun 25, 2018 | 11.63 | 11.89 | 11.53 | 11.76 | 4,669,323 | +0.14(+1.20%) |
Jun 22, 2018 | 11.68 | 11.71 | 11.35 | 11.62 | 25,780,860 | +0.21(+1.84%) |
Jun 21, 2018 | 11.17 | 11.69 | 11.17 | 11.41 | 5,008,442 | +0.13(+1.15%) |
Jun 20, 2018 | 11.24 | 11.34 | 10.93 | 11.28 | 4,216,466 | +0.19(+1.71%) |
Jun 19, 2018 | 11.14 | 10.50 | 11.09 | 4,157,525 | +0.33(+3.07%) | |
Jun 18, 2018 | 10.68 | 10.96 | 10.68 | 10.76 | 6,392,339 | +0.06(+0.56%) |
Jun 15, 2018 | 11.07 | 10.68 | 10.70 | 5,742,352 | -0.37(-3.34%) | |
Jun 14, 2018 | 11.32 | 11.42 | 10.98 | 11.07 | 3,097,127 | -0.21(-1.86%) |
Jun 13, 2018 | 10.81 | 11.37 | 10.62 | 11.28 | 4,933,282 | +0.48(+4.44%) |
Jun 12, 2018 | 10.63 | 10.84 | 10.56 | 10.80 | 3,530,500 | +0.18(+1.69%) |
Jun 11, 2018 | 10.31 | 10.63 | 10.29 | 10.62 | 3,045,700 | +0.33(+3.21%) |
Jun 08, 2018 | 10.49 | 10.49 | 10.21 | 10.29 | 3,866,869 | -0.19(-1.81%) |
Jun 07, 2018 | 10.42 | 10.55 | 10.31 | 10.48 | 3,103,489 | +0.34(+3.35%) |
Jun 06, 2018 | 10.00 | 10.14 | 3,933,802 | -0.15(-1.46%) | ||
Jun 05, 2018 | 10.30 | 10.49 | 10.13 | 10.29 | 4,746,486 | -0.10(-0.96%) |
Jun 04, 2018 | 11.46 | 11.53 | 10.32 | 10.39 | 5,506,524 | -1.01(-8.86%) |
Jun 01, 2018 | 11.10 | 11.48 | 11.09 | 11.40 | 3,361,407 | +0.29(+2.61%) |
May 31, 2018 | 11.09 | 11.45 | 10.98 | 11.11 | 4,323,702 | -0.05(-0.45%) |
May 30, 2018 | 10.77 | 11.17 | 10.60 | 11.16 | 4,980,197 | +0.63(+5.98%) |
May 29, 2018 | 10.19 | 10.53 | 10.17 | 10.53 | 2,513,311 | +0.15(+1.45%) |
May 25, 2018 | 10.38 | 10.38 | 10.38 | 0 | -0.03(-0.29%) | |
May 24, 2018 | 10.43 | 10.63 | 10.32 | 10.41 | 3,785,049 | -0.18(-1.70%) |
May 23, 2018 | 10.64 | 10.69 | 10.29 | 10.59 | 4,254,272 | -0.06(-0.56%) |
May 22, 2018 | 11.16 | 11.28 | 10.60 | 10.65 | 4,746,500 | -0.44(-3.97%) |
May 21, 2018 | 10.76 | 11.11 | 10.60 | 11.09 | 4,328,690 | +0.44(+4.13%) |
May 18, 2018 | 11.13 | 11.14 | 10.52 | 10.65 | 4,379,012 | -0.45(-4.05%) |
May 17, 2018 | 10.94 | 11.14 | 10.80 | 11.10 | 4,851,599 | +0.18(+1.65%) |
May 16, 2018 | 10.63 | 11.14 | 10.56 | 10.92 | 5,553,598 | +0.08(+0.74%) |
May 15, 2018 | 10.59 | 10.93 | 10.51 | 10.84 | 2,965,009 | +0.29(+2.75%) |
May 14, 2018 | 10.42 | 10.80 | 10.40 | 10.55 | 3,970,847 | +0.24(+2.33%) |
May 11, 2018 | 10.40 | 10.46 | 10.27 | 10.31 | 3,111,384 | -0.04(-0.39%) |
May 10, 2018 | 10.62 | 10.62 | 10.08 | 10.35 | 4,907,944 | -0.15(-1.43%) |
May 09, 2018 | 9.600 | 10.83 | 9.550 | 10.50 | 10,788,633 | +1.45(+16.02%) |
May 08, 2018 | 9.100 | 9.170 | 8.600 | 9.050 | 4,556,750 | +0.01(+0.11%) |
May 07, 2018 | 9.090 | 9.460 | 8.980 | 9.040 | 3,075,390 | +0.13(+1.46%) |
May 04, 2018 | 8.720 | 8.980 | 8.720 | 8.910 | 2,684,366 | +0.15(+1.71%) |
May 03, 2018 | 9.170 | 9.290 | 8.760 | 8.760 | 2,665,677 | -0.47(-5.09%) |
May 02, 2018 | 9.240 | 9.415 | 9.080 | 9.230 | 3,200,126 | -0.05(-0.54%) |