Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.182 | 4.218 | 4.120 | 4.200 | 2,706,967 | -0.04(-0.84%) |
May 30, 2019 | 4.343 | 4.392 | 4.227 | 4.236 | 1,083,420 | -0.09(-2.07%) |
May 29, 2019 | 4.227 | 4.339 | 4.200 | 4.325 | 2,409,754 | +0.08(+1.89%) |
May 28, 2019 | 4.263 | 4.352 | 4.245 | 4.245 | 2,258,532 | -0.04(-0.83%) |
May 24, 2019 | 4.191 | 4.289 | 4.173 | 4.280 | 2,021,888 | +0.13(+3.01%) |
May 23, 2019 | 4.021 | 4.200 | 3.986 | 4.155 | 4,319,866 | +0.13(+3.33%) |
May 22, 2019 | 4.117 | 4.177 | 4.021 | 4.021 | 2,526,348 | -0.10(-2.32%) |
May 21, 2019 | 4.099 | 4.160 | 4.091 | 4.117 | 2,562,052 | +0.05(+1.28%) |
May 20, 2019 | 4.082 | 4.099 | 4.047 | 4.065 | 1,859,183 | -0.03(-0.64%) |
May 17, 2019 | 4.125 | 4.177 | 4.091 | 4.091 | 2,527,181 | -0.06(-1.46%) |
May 16, 2019 | 4.247 | 4.281 | 4.143 | 4.151 | 2,587,055 | -0.10(-2.44%) |
May 15, 2019 | 4.134 | 4.264 | 4.108 | 4.255 | 3,756,001 | +0.11(+2.72%) |
May 14, 2019 | 4.229 | 4.255 | 4.125 | 4.143 | 3,324,068 | -0.06(-1.44%) |
May 13, 2019 | 4.091 | 4.281 | 4.078 | 4.203 | 4,344,075 | -0.03(-0.82%) |
May 10, 2019 | 4.290 | 4.333 | 4.195 | 4.238 | 3,812,695 | -0.07(-1.61%) |
May 09, 2019 | 4.463 | 4.463 | 4.273 | 4.307 | 4,584,868 | -0.17(-3.87%) |
May 08, 2019 | 4.706 | 4.745 | 4.472 | 4.481 | 4,399,356 | -0.27(-5.66%) |
May 07, 2019 | 4.663 | 4.940 | 4.619 | 4.749 | 3,104,478 | -0.05(-1.08%) |
May 06, 2019 | 4.767 | 4.836 | 4.745 | 4.801 | 2,905,543 | -0.03(-0.54%) |
May 03, 2019 | 4.689 | 4.845 | 4.689 | 4.827 | 1,428,015 | +0.15(+3.15%) |
May 02, 2019 | 4.689 | 4.801 | 4.663 | 4.680 | 2,263,242 | -0.01(-0.18%) |
May 01, 2019 | 4.680 | 4.715 | 4.619 | 4.689 | 1,922,282 | +0.01(+0.19%) |
Apr 30, 2019 | 4.793 | 4.793 | 4.611 | 4.680 | 2,724,570 | -0.10(-2.00%) |
Apr 29, 2019 | 4.827 | 4.897 | 4.775 | 4.775 | 1,982,737 | -0.03(-0.72%) |
Apr 26, 2019 | 4.671 | 4.832 | 4.658 | 4.810 | 3,161,803 | +0.13(+2.78%) |
Apr 25, 2019 | 4.784 | 4.810 | 4.663 | 4.680 | 1,527,365 | -0.10(-2.17%) |
Apr 24, 2019 | 4.732 | 4.819 | 4.702 | 4.784 | 1,192,056 | +0.05(+1.10%) |
Apr 23, 2019 | 4.749 | 4.784 | 4.697 | 4.732 | 1,899,088 | -0.02(-0.36%) |
Apr 22, 2019 | 4.810 | 4.836 | 4.723 | 4.749 | 1,729,682 | -0.09(-1.79%) |
Apr 18, 2019 | 4.905 | 4.953 | 4.819 | 4.836 | 1,533,016 | -0.09(-1.76%) |
Apr 17, 2019 | 4.879 | 4.940 | 4.845 | 4.923 | 1,592,346 | +0.07(+1.43%) |
Apr 16, 2019 | 4.862 | 4.888 | 4.749 | 4.853 | 2,848,402 | +0.02(+0.36%) |
Apr 15, 2019 | 4.949 | 4.949 | 4.823 | 4.836 | 2,494,842 | -0.11(-2.28%) |
Apr 12, 2019 | 4.871 | 4.949 | 4.775 | 4.949 | 2,721,606 | +0.14(+2.88%) |
Apr 11, 2019 | 4.871 | 4.940 | 4.810 | 4.810 | 1,460,503 | -0.04(-0.89%) |
Apr 10, 2019 | 4.819 | 4.871 | 4.793 | 4.853 | 1,504,519 | +0.03(+0.72%) |
Apr 09, 2019 | 4.793 | 4.836 | 4.749 | 4.819 | 2,394,776 | +0.03(+0.54%) |
Apr 08, 2019 | 4.888 | 4.897 | 4.732 | 4.793 | 3,483,860 | -0.14(-2.81%) |
Apr 05, 2019 | 4.992 | 5.009 | 4.905 | 4.931 | 2,103,138 | -0.03(-0.70%) |
Apr 04, 2019 | 4.879 | 4.975 | 4.840 | 4.966 | 2,460,925 | +0.09(+1.78%) |
Apr 03, 2019 | 4.879 | 4.931 | 4.827 | 4.879 | 3,911,810 | +0.03(+0.72%) |
Apr 02, 2019 | 4.793 | 4.918 | 4.784 | 4.845 | 3,840,956 | +0.06(+1.27%) |
Apr 01, 2019 | 4.628 | 4.801 | 4.611 | 4.784 | 3,797,555 | +0.18(+3.95%) |
Mar 29, 2019 | 4.654 | 4.748 | 4.593 | 4.602 | 3,530,346 | +0.06(+1.34%) |
Mar 28, 2019 | 4.507 | 4.602 | 4.472 | 4.541 | 2,945,924 | +0.00(+0.00%) |
Mar 27, 2019 | 4.602 | 4.624 | 4.507 | 4.541 | 2,339,696 | -0.05(-1.13%) |
Mar 26, 2019 | 4.576 | 4.645 | 4.576 | 4.593 | 1,943,334 | +0.04(+0.95%) |
Mar 25, 2019 | 4.637 | 4.654 | 4.524 | 4.550 | 1,973,204 | -0.09(-1.87%) |
Mar 22, 2019 | 4.784 | 4.810 | 4.619 | 4.637 | 3,098,456 | -0.17(-3.60%) |
Mar 21, 2019 | 4.810 | 4.845 | 4.754 | 4.810 | 2,370,027 | -0.03(-0.54%) |
Mar 20, 2019 | 4.983 | 4.983 | 4.819 | 4.836 | 2,300,053 | -0.14(-2.79%) |
Mar 19, 2019 | 5.044 | 5.053 | 4.949 | 4.975 | 2,304,422 | -0.04(-0.86%) |
Mar 18, 2019 | 4.992 | 5.027 | 4.905 | 5.018 | 2,315,523 | +0.03(+0.70%) |
Mar 15, 2019 | 5.027 | 5.070 | 4.931 | 4.983 | 4,172,814 | -0.05(-1.03%) |
Mar 14, 2019 | 4.983 | 5.070 | 4.966 | 5.035 | 1,728,782 | +0.04(+0.87%) |
Mar 13, 2019 | 5.079 | 5.079 | 4.949 | 4.992 | 3,454,663 | -0.05(-1.03%) |
Mar 12, 2019 | 4.992 | 5.113 | 4.966 | 5.044 | 1,915,156 | +0.08(+1.57%) |
Mar 11, 2019 | 4.931 | 5.001 | 4.905 | 4.966 | 1,710,362 | +0.06(+1.24%) |
Mar 08, 2019 | 4.862 | 4.931 | 4.853 | 4.905 | 2,663,105 | +0.01(+0.18%) |
Mar 07, 2019 | 5.001 | 5.009 | 4.810 | 4.897 | 3,526,969 | -0.10(-2.08%) |
Mar 06, 2019 | 5.252 | 5.278 | 5.001 | 5.001 | 2,531,406 | -0.18(-3.51%) |
Mar 05, 2019 | 5.287 | 5.327 | 5.183 | 5.183 | 2,556,762 | -0.10(-1.97%) |
Mar 04, 2019 | 5.253 | 5.426 | 5.244 | 5.287 | 3,838,346 | +0.03(+0.65%) |
Mar 01, 2019 | 5.236 | 5.261 | 5.189 | 5.253 | 2,181,269 | +0.06(+1.14%) |
Feb 28, 2019 | 5.151 | 5.223 | 5.126 | 5.193 | 3,305,998 | +0.04(+0.82%) |
Feb 27, 2019 | 5.227 | 5.278 | 5.130 | 5.151 | 2,622,554 | -0.08(-1.62%) |
Feb 26, 2019 | 5.278 | 5.329 | 5.227 | 5.236 | 2,399,227 | -0.05(-0.96%) |
Feb 25, 2019 | 5.337 | 5.359 | 5.261 | 5.287 | 2,681,806 | -0.02(-0.32%) |
Feb 22, 2019 | 5.261 | 5.363 | 5.227 | 5.304 | 2,429,377 | +0.07(+1.29%) |
Feb 21, 2019 | 5.321 | 5.363 | 5.227 | 5.236 | 1,804,896 | -0.08(-1.59%) |
Feb 20, 2019 | 5.287 | 5.321 | 5.236 | 5.321 | 2,090,347 | +0.02(+0.32%) |
Feb 19, 2019 | 5.321 | 5.393 | 5.270 | 5.304 | 2,796,053 | -0.01(-0.16%) |
Feb 15, 2019 | 5.304 | 5.371 | 5.219 | 5.312 | 3,735,778 | -0.04(-0.79%) |
Feb 14, 2019 | 5.193 | 5.354 | 5.058 | 5.354 | 4,033,770 | +0.14(+2.76%) |
Feb 13, 2019 | 5.278 | 5.343 | 5.193 | 5.210 | 2,813,310 | -0.06(-1.13%) |
Feb 12, 2019 | 5.227 | 5.363 | 5.219 | 5.270 | 2,656,892 | +0.08(+1.47%) |
Feb 11, 2019 | 5.117 | 5.244 | 5.117 | 5.193 | 1,807,545 | +0.08(+1.49%) |
Feb 08, 2019 | 5.168 | 5.210 | 5.041 | 5.117 | 2,066,540 | -0.06(-1.15%) |
Feb 07, 2019 | 5.236 | 5.244 | 5.126 | 5.176 | 1,833,562 | -0.08(-1.45%) |
Feb 06, 2019 | 5.261 | 5.312 | 5.227 | 5.253 | 1,695,472 | -0.03(-0.48%) |
Feb 05, 2019 | 5.261 | 5.304 | 5.219 | 5.278 | 2,361,014 | +0.03(+0.48%) |
Feb 04, 2019 | 5.261 | 5.278 | 5.168 | 5.253 | 1,525,772 | -0.01(-0.16%) |
Feb 01, 2019 | 5.270 | 5.287 | 5.176 | 5.261 | 1,529,485 | +0.02(+0.32%) |
Jan 31, 2019 | 5.185 | 5.253 | 5.160 | 5.244 | 2,363,798 | +0.05(+0.98%) |
Jan 30, 2019 | 5.227 | 5.244 | 5.126 | 5.193 | 1,813,222 | -0.02(-0.33%) |
Jan 29, 2019 | 5.253 | 5.270 | 5.168 | 5.210 | 1,220,985 | -0.06(-1.13%) |
Jan 28, 2019 | 5.227 | 5.312 | 5.181 | 5.270 | 1,597,973 | +0.00(+0.00%) |
Jan 25, 2019 | 5.253 | 5.304 | 5.193 | 5.270 | 1,573,158 | +0.02(+0.32%) |
Jan 24, 2019 | 5.193 | 5.304 | 5.164 | 5.253 | 1,440,778 | +0.06(+1.14%) |
Jan 23, 2019 | 5.312 | 5.337 | 5.117 | 5.193 | 2,383,963 | -0.08(-1.45%) |
Jan 22, 2019 | 5.329 | 5.359 | 5.236 | 5.270 | 2,782,509 | -0.10(-1.89%) |
Jan 18, 2019 | 5.346 | 5.431 | 5.304 | 5.371 | 2,122,134 | +0.07(+1.28%) |
Jan 17, 2019 | 5.210 | 5.363 | 5.151 | 5.304 | 2,181,944 | +0.07(+1.29%) |
Jan 16, 2019 | 5.202 | 5.312 | 5.176 | 5.236 | 2,699,438 | +0.08(+1.48%) |
Jan 15, 2019 | 5.151 | 5.181 | 4.999 | 5.160 | 3,470,155 | +0.03(+0.66%) |
Jan 14, 2019 | 5.151 | 5.210 | 5.100 | 5.126 | 2,605,881 | -0.05(-0.98%) |
Jan 11, 2019 | 5.185 | 5.308 | 5.126 | 5.176 | 2,516,604 | -0.05(-0.97%) |
Jan 10, 2019 | 5.049 | 5.244 | 4.973 | 5.227 | 3,037,975 | +0.14(+2.83%) |
Jan 09, 2019 | 5.049 | 5.168 | 5.007 | 5.083 | 5,422,981 | +0.03(+0.50%) |
Jan 08, 2019 | 4.855 | 5.075 | 4.804 | 5.058 | 5,358,718 | +0.23(+4.74%) |
Jan 07, 2019 | 4.753 | 4.910 | 4.677 | 4.829 | 3,786,893 | +0.06(+1.24%) |
Jan 04, 2019 | 4.533 | 4.838 | 4.499 | 4.770 | 4,741,428 | +0.30(+6.83%) |
Jan 03, 2019 | 4.490 | 4.626 | 4.431 | 4.465 | 3,884,825 | -0.05(-1.13%) |
Jan 02, 2019 | 4.304 | 4.558 | 4.177 | 4.516 | 4,435,048 | +0.14(+3.09%) |
Dec 31, 2018 | 4.414 | 4.482 | 4.312 | 4.380 | 4,608,640 | -0.03(-0.58%) |
Dec 28, 2018 | 4.456 | 4.499 | 4.312 | 4.406 | 5,019,398 | -0.03(-0.76%) |
Dec 27, 2018 | 4.524 | 4.541 | 4.312 | 4.439 | 6,831,736 | -0.15(-3.32%) |
Dec 26, 2018 | 4.414 | 4.613 | 4.295 | 4.592 | 5,582,055 | +0.21(+4.84%) |
Dec 24, 2018 | 4.312 | 4.406 | 4.287 | 4.380 | 2,323,500 | +0.03(+0.58%) |
Dec 21, 2018 | 4.431 | 4.490 | 4.266 | 4.355 | 7,388,342 | -0.08(-1.91%) |
Dec 20, 2018 | 4.575 | 4.650 | 4.389 | 4.439 | 4,159,284 | -0.03(-0.76%) |
Dec 19, 2018 | 4.609 | 4.736 | 4.448 | 4.473 | 4,513,694 | -0.18(-3.83%) |
Dec 18, 2018 | 4.719 | 4.792 | 4.575 | 4.651 | 5,113,217 | -0.05(-1.08%) |
Dec 17, 2018 | 4.677 | 4.871 | 4.660 | 4.702 | 4,240,101 | -0.04(-0.89%) |
Dec 14, 2018 | 4.761 | 4.871 | 4.719 | 4.744 | 3,823,713 | -0.08(-1.75%) |
Dec 13, 2018 | 4.990 | 4.990 | 4.799 | 4.829 | 4,990,591 | -0.14(-2.73%) |
Dec 12, 2018 | 5.016 | 5.143 | 4.965 | 4.965 | 4,789,063 | +0.01(+0.17%) |
Dec 11, 2018 | 5.143 | 5.236 | 4.897 | 4.956 | 5,068,685 | -0.15(-2.98%) |
Dec 10, 2018 | 5.202 | 5.236 | 5.049 | 5.109 | 3,689,296 | -0.10(-1.95%) |
Dec 07, 2018 | 5.388 | 5.465 | 5.160 | 5.210 | 5,847,171 | -0.23(-4.21%) |
Dec 06, 2018 | 5.312 | 5.448 | 5.117 | 5.439 | 7,396,450 | +0.07(+1.26%) |
Dec 04, 2018 | 5.600 | 5.727 | 5.363 | 5.371 | 9,313,006 | -0.14(-2.46%) |
Dec 03, 2018 | 6.100 | 6.134 | 5.490 | 5.507 | 10,037,354 | -3.42(-38.33%) |
Nov 30, 2018 | 8.777 | 8.980 | 8.735 | 8.930 | 4,166,602 | +0.06(+0.67%) |
Nov 29, 2018 | 8.913 | 8.938 | 8.684 | 8.870 | 4,026,714 | -0.08(-0.85%) |
Nov 28, 2018 | 8.887 | 8.972 | 8.633 | 8.947 | 3,755,144 | +0.08(+0.86%) |
Nov 27, 2018 | 8.743 | 8.938 | 8.599 | 8.870 | 3,269,338 | +0.13(+1.45%) |
Nov 26, 2018 | 8.853 | 8.964 | 8.675 | 8.743 | 2,665,423 | -0.03(-0.39%) |
Nov 23, 2018 | 8.650 | 8.853 | 8.650 | 8.777 | 482,759 | +0.05(+0.58%) |
Nov 21, 2018 | 8.726 | 8.726 | 8.726 | 0 | +0.17(+1.98%) | |
Nov 20, 2018 | 8.709 | 8.777 | 8.523 | 8.557 | 3,749,642 | -0.25(-2.88%) |
Nov 19, 2018 | 9.218 | 9.260 | 8.794 | 8.811 | 3,740,545 | -0.42(-4.50%) |
Nov 16, 2018 | 9.319 | 9.319 | 9.023 | 9.226 | 2,462,190 | +0.20(+2.25%) |
Nov 15, 2018 | 8.794 | 9.031 | 8.718 | 9.023 | 2,803,947 | +0.19(+2.11%) |
Nov 14, 2018 | 8.930 | 8.985 | 8.735 | 8.836 | 2,743,593 | -0.04(-0.48%) |
Nov 13, 2018 | 9.167 | 9.319 | 8.879 | 8.879 | 3,325,749 | -0.20(-2.24%) |
Nov 12, 2018 | 9.345 | 9.366 | 9.040 | 9.082 | 2,700,799 | -0.30(-3.16%) |
Nov 09, 2018 | 9.574 | 9.599 | 9.311 | 9.379 | 2,004,690 | -0.28(-2.89%) |
Nov 08, 2018 | 9.463 | 9.684 | 9.396 | 9.658 | 1,691,791 | +0.19(+2.06%) |
Nov 07, 2018 | 9.387 | 9.489 | 9.302 | 9.463 | 3,255,917 | +0.13(+1.36%) |
Nov 06, 2018 | 9.285 | 9.459 | 9.226 | 9.336 | 2,154,465 | +0.02(+0.18%) |
Nov 05, 2018 | 8.994 | 9.344 | 8.969 | 9.319 | 2,474,844 | +0.32(+3.52%) |
Nov 02, 2018 | 9.094 | 9.219 | 8.961 | 9.003 | 2,190,570 | +0.00(+0.00%) |
Nov 01, 2018 | 8.969 | 9.103 | 8.903 | 9.003 | 2,439,457 | +0.18(+1.98%) |
Oct 31, 2018 | 9.003 | 9.103 | 8.803 | 8.828 | 2,369,333 | -0.06(-0.66%) |
Oct 30, 2018 | 8.778 | 8.944 | 8.711 | 8.886 | 2,071,357 | +0.12(+1.33%) |
Oct 29, 2018 | 9.261 | 9.411 | 8.677 | 8.769 | 2,631,682 | -0.43(-4.62%) |
Oct 26, 2018 | 9.019 | 9.344 | 8.944 | 9.194 | 3,037,407 | +0.03(+0.36%) |
Oct 25, 2018 | 8.786 | 9.253 | 8.405 | 9.161 | 5,250,597 | +0.63(+7.32%) |
Oct 24, 2018 | 8.811 | 8.828 | 8.519 | 8.536 | 3,767,305 | -0.28(-3.12%) |
Oct 23, 2018 | 8.769 | 8.886 | 8.561 | 8.811 | 2,111,122 | -0.07(-0.75%) |
Oct 22, 2018 | 9.053 | 9.078 | 8.844 | 8.878 | 2,046,394 | -0.17(-1.84%) |
Oct 19, 2018 | 9.153 | 9.219 | 8.961 | 9.044 | 1,719,825 | -0.08(-0.82%) |
Oct 18, 2018 | 9.336 | 9.365 | 9.082 | 9.119 | 2,292,002 | -0.23(-2.41%) |
Oct 17, 2018 | 9.344 | 9.436 | 9.211 | 9.344 | 1,787,779 | +0.00(+0.00%) |
Oct 16, 2018 | 9.128 | 9.353 | 9.094 | 9.344 | 2,040,238 | +0.27(+2.94%) |
Oct 15, 2018 | 9.044 | 9.186 | 8.994 | 9.078 | 1,417,782 | +0.00(+0.00%) |
Oct 12, 2018 | 9.136 | 9.228 | 8.978 | 9.078 | 1,889,097 | +0.10(+1.11%) |
Oct 11, 2018 | 9.169 | 9.186 | 8.928 | 8.978 | 2,219,720 | -0.23(-2.45%) |
Oct 10, 2018 | 9.503 | 9.521 | 9.194 | 9.203 | 2,086,096 | -0.32(-3.33%) |
Oct 09, 2018 | 9.594 | 9.678 | 9.469 | 9.519 | 1,829,391 | -0.10(-1.04%) |
Oct 08, 2018 | 9.669 | 9.715 | 9.561 | 9.619 | 1,366,794 | -0.08(-0.86%) |
Oct 05, 2018 | 9.769 | 9.769 | 9.603 | 9.703 | 1,511,805 | -0.03(-0.26%) |
Oct 04, 2018 | 9.761 | 9.819 | 9.603 | 9.728 | 1,743,009 | -0.05(-0.51%) |
Oct 03, 2018 | 9.711 | 9.869 | 9.690 | 9.778 | 1,477,857 | +0.11(+1.12%) |
Oct 02, 2018 | 9.644 | 9.778 | 9.586 | 9.669 | 2,209,254 | -0.04(-0.43%) |
Oct 01, 2018 | 9.886 | 9.970 | 9.711 | 9.711 | 1,936,375 | -0.14(-1.44%) |
Sep 28, 2018 | 9.853 | 9.940 | 9.811 | 9.853 | 2,918,281 | -0.02(-0.17%) |
Sep 27, 2018 | 9.644 | 10.02 | 9.644 | 9.870 | 3,018,977 | +0.28(+2.96%) |
Sep 26, 2018 | 9.636 | 9.803 | 9.553 | 9.586 | 1,734,483 | -0.06(-0.61%) |
Sep 25, 2018 | 9.703 | 9.761 | 9.586 | 9.644 | 1,979,524 | -0.01(-0.09%) |
Sep 24, 2018 | 9.678 | 9.678 | 9.519 | 9.653 | 2,213,117 | -0.06(-0.60%) |
Sep 21, 2018 | 9.836 | 9.865 | 9.694 | 9.711 | 5,460,591 | -0.13(-1.27%) |
Sep 20, 2018 | 9.853 | 9.986 | 9.824 | 9.836 | 2,674,791 | -0.01(-0.08%) |
Sep 19, 2018 | 9.986 | 10.09 | 9.828 | 9.844 | 1,499,481 | -0.16(-1.58%) |
Sep 18, 2018 | 9.769 | 10.12 | 9.769 | 10.00 | 3,005,047 | +0.23(+2.30%) |
Sep 17, 2018 | 9.920 | 9.936 | 9.744 | 9.778 | 1,637,020 | -0.17(-1.68%) |
Sep 14, 2018 | 9.861 | 10.04 | 9.861 | 9.945 | 1,344,573 | +0.12(+1.19%) |
Sep 13, 2018 | 9.803 | 9.928 | 9.786 | 9.828 | 2,135,495 | +0.03(+0.34%) |
Sep 12, 2018 | 9.928 | 9.928 | 9.719 | 9.794 | 1,884,548 | -0.12(-1.18%) |
Sep 11, 2018 | 9.970 | 10.04 | 9.855 | 9.911 | 1,657,087 | -0.12(-1.16%) |
Sep 10, 2018 | 10.14 | 10.15 | 10.00 | 10.03 | 1,485,041 | -0.11(-1.07%) |
Sep 07, 2018 | 10.19 | 10.30 | 10.12 | 10.14 | 1,325,739 | -0.05(-0.49%) |
Sep 06, 2018 | 10.39 | 10.43 | 10.13 | 10.19 | 2,410,357 | -0.20(-1.93%) |
Sep 05, 2018 | 10.39 | 10.48 | 10.26 | 10.39 | 2,323,419 | +0.00(+0.00%) |
Sep 04, 2018 | 10.37 | 10.48 | 10.30 | 10.39 | 1,730,784 | +0.03(+0.32%) |
Aug 31, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.06(-0.56%) | |
Aug 30, 2018 | 10.24 | 10.44 | 10.19 | 10.41 | 3,427,359 | +0.18(+1.79%) |
Aug 29, 2018 | 10.18 | 10.24 | 10.08 | 10.23 | 2,081,170 | +0.07(+0.74%) |
Aug 28, 2018 | 10.12 | 10.26 | 10.08 | 10.15 | 2,685,746 | +0.05(+0.49%) |
Aug 27, 2018 | 9.953 | 10.17 | 9.920 | 10.10 | 2,760,365 | +0.21(+2.11%) |
Aug 24, 2018 | 9.844 | 9.915 | 9.778 | 9.895 | 1,460,100 | +0.11(+1.11%) |
Aug 23, 2018 | 9.811 | 9.861 | 9.694 | 9.786 | 1,825,200 | -0.05(-0.51%) |
Aug 22, 2018 | 9.803 | 9.920 | 9.778 | 9.836 | 2,218,330 | +0.00(+0.00%) |
Aug 21, 2018 | 9.711 | 9.928 | 9.636 | 9.836 | 3,406,480 | +0.10(+1.03%) |
Aug 20, 2018 | 9.603 | 9.769 | 9.594 | 9.736 | 3,073,051 | +0.12(+1.21%) |
Aug 17, 2018 | 9.386 | 9.636 | 9.386 | 9.619 | 2,616,928 | +0.18(+1.94%) |
Aug 16, 2018 | 9.370 | 9.461 | 9.362 | 9.436 | 2,548,484 | +0.12(+1.32%) |
Aug 15, 2018 | 9.387 | 9.444 | 9.141 | 9.313 | 2,804,225 | -0.11(-1.13%) |
Aug 14, 2018 | 9.305 | 9.608 | 9.297 | 9.420 | 3,211,163 | +0.16(+1.68%) |
Aug 13, 2018 | 9.173 | 9.391 | 9.165 | 9.264 | 2,969,069 | +0.08(+0.89%) |
Aug 10, 2018 | 9.083 | 9.219 | 9.009 | 9.182 | 2,696,320 | +0.07(+0.81%) |
Aug 09, 2018 | 9.018 | 9.173 | 8.985 | 9.108 | 1,706,784 | +0.08(+0.91%) |
Aug 08, 2018 | 9.075 | 9.083 | 8.944 | 9.026 | 1,351,698 | -0.04(-0.45%) |
Aug 07, 2018 | 9.132 | 9.198 | 9.059 | 9.067 | 1,799,035 | -0.04(-0.45%) |
Aug 06, 2018 | 9.198 | 9.297 | 9.083 | 9.108 | 1,891,297 | -0.05(-0.54%) |
Aug 03, 2018 | 9.100 | 9.383 | 9.001 | 9.157 | 2,881,445 | +0.06(+0.63%) |
Aug 02, 2018 | 9.436 | 9.485 | 8.821 | 9.100 | 4,452,363 | +0.12(+1.37%) |
Aug 01, 2018 | 8.829 | 9.075 | 8.821 | 8.977 | 3,741,494 | +0.30(+3.40%) |
Jul 30, 2018 | 8.821 | 8.853 | 8.525 | 8.681 | 3,991,410 | -0.14(-1.58%) |
Jul 27, 2018 | 8.862 | 8.903 | 8.755 | 8.821 | 1,647,846 | -0.05(-0.56%) |
Jul 26, 2018 | 8.927 | 8.985 | 8.858 | 8.870 | 1,456,113 | -0.05(-0.55%) |
Jul 25, 2018 | 8.927 | 8.952 | 8.767 | 8.919 | 2,618,312 | -0.04(-0.46%) |
Jul 24, 2018 | 9.083 | 9.198 | 8.895 | 8.960 | 1,903,267 | -0.07(-0.73%) |
Jul 23, 2018 | 9.001 | 9.067 | 8.886 | 9.026 | 2,014,081 | +0.00(+0.00%) |
Jul 20, 2018 | 9.067 | 9.124 | 8.977 | 9.026 | 1,793,840 | -0.09(-0.99%) |
Jul 19, 2018 | 9.100 | 9.173 | 9.038 | 9.116 | 2,539,701 | -0.03(-0.36%) |
Jul 18, 2018 | 9.116 | 9.196 | 9.067 | 9.149 | 2,174,963 | +0.07(+0.72%) |
Jul 17, 2018 | 9.050 | 9.182 | 9.034 | 9.083 | 5,320,983 | +0.00(+0.00%) |
Jul 16, 2018 | 9.173 | 9.206 | 9.050 | 9.083 | 2,220,322 | -0.07(-0.72%) |
Jul 13, 2018 | 9.182 | 9.272 | 9.067 | 9.149 | 1,802,075 | +0.00(+0.00%) |
Jul 12, 2018 | 9.214 | 9.124 | 9.149 | 1,223,440 | -0.07(-0.71%) | |
Jul 11, 2018 | 9.149 | 9.256 | 9.132 | 9.214 | 2,755,398 | -0.02(-0.18%) |
Jul 10, 2018 | 9.354 | 9.387 | 9.157 | 9.231 | 2,689,276 | -0.13(-1.40%) |
Jul 09, 2018 | 9.338 | 9.403 | 9.288 | 9.362 | 1,807,663 | +0.09(+0.97%) |
Jul 06, 2018 | 9.362 | 9.124 | 9.272 | 2,737,330 | -0.01(-0.09%) | |
Jul 05, 2018 | 9.362 | 9.362 | 9.190 | 9.280 | 2,628,194 | -0.08(-0.88%) |
Jul 03, 2018 | 9.362 | 9.362 | 9.362 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.214 | 9.444 | 9.157 | 9.362 | 2,102,955 | +0.07(+0.80%) |
Jun 29, 2018 | 9.305 | 9.530 | 9.256 | 9.288 | 1,988,348 | +0.02(+0.27%) |
Jun 28, 2018 | 9.338 | 9.403 | 9.165 | 9.264 | 2,650,225 | -0.10(-1.05%) |
Jun 27, 2018 | 9.600 | 9.608 | 9.354 | 9.362 | 2,700,437 | -0.20(-2.06%) |
Jun 26, 2018 | 9.723 | 9.740 | 9.559 | 9.559 | 2,082,028 | -0.16(-1.60%) |
Jun 25, 2018 | 9.969 | 9.986 | 9.715 | 9.715 | 3,690,522 | -0.34(-3.35%) |
Jun 22, 2018 | 10.43 | 10.54 | 10.03 | 10.05 | 8,100,871 | -0.32(-3.09%) |
Jun 21, 2018 | 10.22 | 10.54 | 10.17 | 10.37 | 4,592,779 | +0.19(+1.85%) |
Jun 20, 2018 | 9.576 | 10.27 | 9.559 | 10.18 | 5,711,076 | +0.67(+7.07%) |
Jun 19, 2018 | 9.518 | 9.551 | 9.420 | 9.510 | 3,547,058 | -0.08(-0.86%) |
Jun 18, 2018 | 9.666 | 9.666 | 9.510 | 9.592 | 2,995,558 | -0.09(-0.93%) |
Jun 15, 2018 | 9.748 | 9.617 | 9.682 | 3,706,841 | -0.07(-0.67%) | |
Jun 14, 2018 | 10.09 | 10.09 | 9.649 | 9.748 | 4,240,316 | +0.07(+0.76%) |
Jun 13, 2018 | 9.707 | 9.805 | 9.645 | 9.674 | 4,146,113 | -0.07(-0.67%) |
Jun 12, 2018 | 9.764 | 9.846 | 9.674 | 9.740 | 4,761,806 | -0.04(-0.42%) |
Jun 11, 2018 | 9.477 | 9.953 | 9.444 | 9.781 | 9,424,587 | +0.34(+3.56%) |
Jun 08, 2018 | 9.329 | 9.477 | 9.210 | 9.444 | 3,390,870 | +0.10(+1.05%) |
Jun 07, 2018 | 8.755 | 9.407 | 8.739 | 9.346 | 4,605,723 | +0.16(+1.70%) |
Jun 06, 2018 | 9.141 | 9.214 | 9.022 | 9.190 | 3,543,204 | +0.09(+0.99%) |
Jun 05, 2018 | 9.214 | 9.267 | 9.005 | 9.100 | 5,616,673 | -0.11(-1.16%) |
Jun 04, 2018 | 9.444 | 9.473 | 9.190 | 9.206 | 3,416,219 | -0.18(-1.92%) |