Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.034 | 6.166 | 5.993 | 6.034 | 759,786 | -0.12(-2.00%) |
May 30, 2019 | 6.248 | 6.322 | 6.124 | 6.157 | 532,337 | -0.09(-1.45%) |
May 29, 2019 | 6.256 | 6.314 | 6.157 | 6.248 | 1,134,904 | -0.09(-1.43%) |
May 28, 2019 | 6.322 | 6.371 | 6.198 | 6.338 | 829,405 | +0.02(+0.26%) |
May 24, 2019 | 6.445 | 6.511 | 6.190 | 6.322 | 1,178,727 | -0.04(-0.65%) |
May 23, 2019 | 6.330 | 6.503 | 6.281 | 6.363 | 869,236 | -0.08(-1.28%) |
May 22, 2019 | 6.544 | 6.651 | 6.412 | 6.445 | 1,256,151 | -0.15(-2.24%) |
May 21, 2019 | 6.535 | 6.642 | 6.511 | 6.593 | 468,921 | +0.09(+1.39%) |
May 20, 2019 | 6.404 | 6.552 | 6.404 | 6.503 | 1,784,217 | +0.03(+0.51%) |
May 17, 2019 | 6.297 | 6.527 | 6.293 | 6.470 | 1,089,441 | +0.09(+1.42%) |
May 16, 2019 | 6.626 | 6.651 | 6.256 | 6.379 | 2,254,920 | -0.23(-3.48%) |
May 15, 2019 | 6.470 | 6.609 | 6.453 | 6.609 | 804,841 | +0.02(+0.25%) |
May 14, 2019 | 6.626 | 6.659 | 6.494 | 6.593 | 1,075,253 | +0.02(+0.25%) |
May 13, 2019 | 6.642 | 6.782 | 6.486 | 6.577 | 1,017,320 | -0.23(-3.38%) |
May 10, 2019 | 6.782 | 6.856 | 6.692 | 6.807 | 727,794 | -0.02(-0.36%) |
May 09, 2019 | 6.642 | 6.881 | 6.642 | 6.831 | 1,268,348 | +0.09(+1.34%) |
May 08, 2019 | 6.609 | 6.873 | 6.544 | 6.741 | 1,277,587 | +0.14(+2.12%) |
May 07, 2019 | 7.037 | 7.086 | 6.568 | 6.601 | 1,935,737 | -0.53(-7.49%) |
May 06, 2019 | 7.094 | 7.201 | 7.053 | 7.136 | 972,298 | -0.16(-2.25%) |
May 03, 2019 | 7.078 | 7.300 | 7.062 | 7.300 | 823,406 | +0.28(+3.98%) |
May 02, 2019 | 6.782 | 7.045 | 6.733 | 7.021 | 979,680 | +0.20(+2.89%) |
May 01, 2019 | 7.111 | 7.111 | 6.823 | 6.823 | 1,648,316 | -0.25(-3.60%) |
Apr 30, 2019 | 7.103 | 7.168 | 7.021 | 7.078 | 1,247,479 | -0.02(-0.35%) |
Apr 29, 2019 | 6.873 | 7.119 | 6.790 | 7.103 | 818,406 | +0.20(+2.86%) |
Apr 26, 2019 | 6.979 | 7.094 | 6.840 | 6.905 | 955,146 | -0.16(-2.33%) |
Apr 25, 2019 | 6.897 | 7.119 | 6.881 | 7.070 | 1,160,957 | +0.12(+1.65%) |
Apr 24, 2019 | 6.988 | 7.251 | 6.609 | 6.955 | 1,425,816 | -0.18(-2.53%) |
Apr 23, 2019 | 7.004 | 7.193 | 7.004 | 7.136 | 1,036,561 | +0.13(+1.88%) |
Apr 22, 2019 | 6.914 | 7.029 | 6.864 | 7.004 | 618,913 | +0.07(+0.95%) |
Apr 18, 2019 | 7.086 | 7.201 | 6.914 | 6.938 | 445,459 | -0.20(-2.76%) |
Apr 17, 2019 | 7.177 | 7.226 | 7.099 | 7.136 | 528,399 | +0.01(+0.12%) |
Apr 16, 2019 | 7.070 | 7.193 | 7.021 | 7.127 | 348,016 | +0.11(+1.52%) |
Apr 15, 2019 | 7.185 | 7.201 | 6.996 | 7.021 | 431,413 | -0.15(-2.06%) |
Apr 12, 2019 | 7.292 | 7.349 | 7.119 | 7.168 | 364,444 | +0.00(+0.00%) |
Apr 11, 2019 | 7.415 | 7.415 | 7.152 | 7.168 | 404,433 | -0.26(-3.54%) |
Apr 10, 2019 | 7.333 | 7.489 | 7.292 | 7.432 | 896,815 | +0.13(+1.80%) |
Apr 09, 2019 | 7.440 | 7.444 | 7.292 | 7.300 | 876,024 | -0.21(-2.84%) |
Apr 08, 2019 | 7.464 | 7.522 | 7.399 | 7.514 | 512,048 | +0.02(+0.33%) |
Apr 05, 2019 | 7.366 | 7.497 | 7.325 | 7.489 | 635,101 | +0.16(+2.13%) |
Apr 04, 2019 | 7.119 | 7.345 | 7.119 | 7.333 | 471,382 | +0.21(+2.88%) |
Apr 03, 2019 | 7.341 | 7.358 | 7.070 | 7.127 | 924,377 | -0.11(-1.48%) |
Apr 02, 2019 | 7.177 | 7.247 | 7.086 | 7.234 | 496,654 | +0.06(+0.80%) |
Apr 01, 2019 | 7.078 | 7.325 | 7.062 | 7.177 | 951,729 | +0.20(+2.83%) |
Mar 29, 2019 | 7.185 | 7.275 | 6.979 | 6.979 | 769,396 | -0.12(-1.74%) |
Mar 28, 2019 | 7.094 | 7.210 | 7.012 | 7.103 | 321,318 | +0.02(+0.23%) |
Mar 27, 2019 | 6.955 | 7.201 | 6.955 | 7.086 | 597,275 | +0.13(+1.89%) |
Mar 26, 2019 | 7.053 | 7.119 | 6.848 | 6.955 | 514,496 | -0.03(-0.47%) |
Mar 25, 2019 | 7.193 | 7.193 | 6.930 | 6.988 | 724,074 | -0.22(-3.08%) |
Mar 22, 2019 | 7.506 | 7.506 | 7.152 | 7.210 | 435,727 | -0.40(-5.29%) |
Mar 21, 2019 | 7.382 | 7.727 | 7.382 | 7.612 | 801,555 | +0.16(+2.21%) |
Mar 20, 2019 | 7.456 | 7.538 | 7.300 | 7.448 | 372,454 | -0.04(-0.55%) |
Mar 19, 2019 | 7.538 | 7.604 | 7.382 | 7.489 | 782,717 | +0.04(+0.55%) |
Mar 18, 2019 | 7.374 | 7.547 | 7.341 | 7.448 | 594,849 | +0.09(+1.23%) |
Mar 15, 2019 | 7.538 | 7.547 | 7.259 | 7.358 | 1,465,441 | -0.11(-1.43%) |
Mar 14, 2019 | 7.637 | 7.670 | 7.440 | 7.464 | 329,931 | -0.21(-2.68%) |
Mar 13, 2019 | 7.481 | 7.703 | 7.456 | 7.670 | 509,539 | +0.25(+3.32%) |
Mar 12, 2019 | 7.432 | 7.538 | 7.423 | 7.423 | 391,805 | -0.01(-0.11%) |
Mar 11, 2019 | 7.259 | 7.448 | 7.234 | 7.432 | 504,247 | +0.18(+2.49%) |
Mar 08, 2019 | 7.333 | 7.407 | 7.242 | 7.251 | 510,660 | -0.15(-2.00%) |
Mar 07, 2019 | 7.366 | 7.448 | 7.119 | 7.399 | 695,971 | +0.03(+0.45%) |
Mar 06, 2019 | 7.801 | 7.818 | 7.316 | 7.366 | 919,624 | -0.43(-5.49%) |
Mar 05, 2019 | 8.056 | 8.056 | 7.785 | 7.793 | 423,570 | -0.30(-3.76%) |
Mar 04, 2019 | 8.130 | 8.163 | 7.966 | 8.097 | 476,562 | -0.05(-0.61%) |
Mar 01, 2019 | 8.221 | 8.287 | 8.048 | 8.147 | 750,298 | -0.01(-0.10%) |
Feb 28, 2019 | 8.360 | 8.426 | 8.134 | 8.155 | 551,497 | -0.25(-3.03%) |
Feb 27, 2019 | 8.434 | 8.476 | 8.328 | 8.410 | 430,263 | +0.01(+0.10%) |
Feb 26, 2019 | 8.377 | 8.467 | 8.278 | 8.402 | 453,117 | +0.12(+1.49%) |
Feb 25, 2019 | 8.287 | 8.410 | 8.170 | 8.278 | 720,813 | +0.00(+0.00%) |
Feb 22, 2019 | 8.360 | 8.410 | 8.221 | 8.278 | 558,101 | -0.02(-0.20%) |
Feb 21, 2019 | 8.459 | 8.533 | 8.237 | 8.295 | 370,756 | -0.19(-2.23%) |
Feb 20, 2019 | 8.254 | 8.517 | 8.254 | 8.484 | 838,496 | +0.21(+2.58%) |
Feb 19, 2019 | 8.040 | 8.344 | 8.040 | 8.270 | 494,513 | +0.16(+1.92%) |
Feb 15, 2019 | 7.966 | 8.130 | 7.818 | 8.114 | 539,854 | +0.21(+2.71%) |
Feb 14, 2019 | 8.073 | 8.130 | 7.892 | 7.900 | 849,762 | -0.21(-2.63%) |
Feb 13, 2019 | 8.344 | 8.434 | 8.081 | 8.114 | 1,051,910 | -0.12(-1.40%) |
Feb 12, 2019 | 8.237 | 8.262 | 8.073 | 8.229 | 746,915 | +0.07(+0.91%) |
Feb 11, 2019 | 8.139 | 8.287 | 8.056 | 8.155 | 899,979 | -0.01(-0.10%) |
Feb 08, 2019 | 8.287 | 8.360 | 8.114 | 8.163 | 799,929 | -0.18(-2.17%) |
Feb 07, 2019 | 8.451 | 8.451 | 8.245 | 8.344 | 1,273,608 | -0.05(-0.59%) |
Feb 06, 2019 | 8.344 | 8.426 | 8.171 | 8.393 | 1,555,203 | +0.08(+0.99%) |
Feb 05, 2019 | 7.892 | 8.566 | 7.810 | 8.311 | 3,925,267 | -0.67(-7.50%) |
Feb 04, 2019 | 8.837 | 8.985 | 8.804 | 8.985 | 372,430 | +0.02(+0.18%) |
Feb 01, 2019 | 9.257 | 9.265 | 8.907 | 8.969 | 632,668 | -0.27(-2.94%) |
Jan 31, 2019 | 9.141 | 9.339 | 9.076 | 9.240 | 539,618 | +0.05(+0.54%) |
Jan 30, 2019 | 8.903 | 9.331 | 8.821 | 9.191 | 357,666 | +0.40(+4.58%) |
Jan 29, 2019 | 8.895 | 8.903 | 8.739 | 8.788 | 575,799 | -0.02(-0.28%) |
Jan 28, 2019 | 8.911 | 9.018 | 8.739 | 8.813 | 261,255 | -0.17(-1.92%) |
Jan 25, 2019 | 8.895 | 9.002 | 8.788 | 8.985 | 325,761 | +0.26(+3.02%) |
Jan 24, 2019 | 8.730 | 8.804 | 8.640 | 8.722 | 247,021 | -0.02(-0.19%) |
Jan 23, 2019 | 8.845 | 8.878 | 8.591 | 8.739 | 327,627 | -0.04(-0.47%) |
Jan 22, 2019 | 8.689 | 8.821 | 8.566 | 8.780 | 434,841 | -0.07(-0.74%) |
Jan 18, 2019 | 8.689 | 8.862 | 8.591 | 8.845 | 464,557 | +0.24(+2.77%) |
Jan 17, 2019 | 8.056 | 8.739 | 8.056 | 8.607 | 723,860 | +0.48(+5.86%) |
Jan 16, 2019 | 7.999 | 8.196 | 7.984 | 8.130 | 308,729 | +0.12(+1.44%) |
Jan 15, 2019 | 8.015 | 8.188 | 7.834 | 8.015 | 336,225 | -0.01(-0.10%) |
Jan 14, 2019 | 8.023 | 8.188 | 7.925 | 8.023 | 355,142 | -0.02(-0.31%) |
Jan 11, 2019 | 7.925 | 8.056 | 7.859 | 8.048 | 488,034 | +0.07(+0.82%) |
Jan 10, 2019 | 7.695 | 7.991 | 7.695 | 7.982 | 303,459 | +0.15(+1.89%) |
Jan 09, 2019 | 7.719 | 7.851 | 7.645 | 7.834 | 432,225 | +0.21(+2.80%) |
Jan 08, 2019 | 7.415 | 7.629 | 7.308 | 7.621 | 500,351 | +0.27(+3.69%) |
Jan 07, 2019 | 7.259 | 7.399 | 7.119 | 7.349 | 314,801 | +0.10(+1.36%) |
Jan 04, 2019 | 7.062 | 7.316 | 7.062 | 7.251 | 365,052 | +0.39(+5.63%) |
Jan 03, 2019 | 7.210 | 7.210 | 6.836 | 6.864 | 353,997 | -0.35(-4.79%) |
Jan 02, 2019 | 6.815 | 7.251 | 6.790 | 7.210 | 577,468 | +0.18(+2.57%) |
Dec 31, 2018 | 7.021 | 7.037 | 6.774 | 7.029 | 386,705 | +0.04(+0.59%) |
Dec 28, 2018 | 6.988 | 7.119 | 6.831 | 6.988 | 550,194 | +0.04(+0.59%) |
Dec 27, 2018 | 6.585 | 6.955 | 6.577 | 6.947 | 478,327 | +0.18(+2.67%) |
Dec 26, 2018 | 6.429 | 6.774 | 6.272 | 6.766 | 373,005 | +0.39(+6.06%) |
Dec 24, 2018 | 6.700 | 6.700 | 6.371 | 6.379 | 187,696 | -0.35(-5.25%) |
Dec 21, 2018 | 6.799 | 6.930 | 6.659 | 6.733 | 3,145,463 | -0.05(-0.73%) |
Dec 20, 2018 | 6.856 | 6.988 | 6.757 | 6.782 | 377,271 | -0.08(-1.20%) |
Dec 19, 2018 | 7.111 | 7.308 | 6.803 | 6.864 | 390,764 | -0.22(-3.13%) |
Dec 18, 2018 | 7.210 | 7.218 | 7.004 | 7.086 | 317,443 | -0.09(-1.26%) |
Dec 17, 2018 | 7.062 | 7.382 | 7.037 | 7.177 | 538,200 | +0.15(+2.11%) |
Dec 14, 2018 | 7.136 | 7.275 | 7.004 | 7.029 | 273,090 | -0.25(-3.39%) |
Dec 13, 2018 | 7.440 | 7.464 | 7.234 | 7.275 | 285,980 | -0.09(-1.23%) |
Dec 12, 2018 | 7.374 | 7.489 | 7.259 | 7.366 | 456,637 | +0.13(+1.82%) |
Dec 11, 2018 | 7.538 | 7.617 | 7.201 | 7.234 | 329,875 | -0.13(-1.79%) |
Dec 10, 2018 | 7.341 | 7.383 | 7.144 | 7.366 | 293,122 | -0.02(-0.33%) |
Dec 07, 2018 | 7.843 | 7.859 | 7.382 | 7.390 | 340,115 | -0.31(-4.06%) |
Dec 06, 2018 | 7.621 | 7.736 | 7.497 | 7.703 | 338,765 | -0.11(-1.37%) |
Dec 04, 2018 | 8.229 | 8.262 | 7.785 | 7.810 | 311,772 | -0.42(-5.09%) |
Dec 03, 2018 | 8.262 | 8.328 | 8.056 | 8.229 | 352,574 | +0.21(+2.56%) |
Nov 30, 2018 | 7.859 | 8.040 | 7.801 | 8.023 | 432,686 | +0.11(+1.35%) |
Nov 29, 2018 | 7.974 | 8.122 | 7.875 | 7.917 | 255,468 | -0.09(-1.13%) |
Nov 28, 2018 | 7.843 | 8.032 | 7.621 | 8.007 | 615,692 | +0.17(+2.20%) |
Nov 27, 2018 | 8.171 | 8.204 | 7.736 | 7.834 | 365,086 | -0.43(-5.17%) |
Nov 26, 2018 | 8.229 | 8.410 | 8.171 | 8.262 | 664,868 | +0.07(+0.80%) |
Nov 23, 2018 | 8.360 | 8.377 | 8.171 | 8.196 | 216,039 | -0.33(-3.86%) |
Nov 21, 2018 | 8.525 | 8.525 | 8.525 | 0 | +0.09(+1.07%) | |
Nov 20, 2018 | 8.706 | 8.706 | 8.377 | 8.434 | 540,930 | -0.36(-4.11%) |
Nov 19, 2018 | 8.739 | 8.903 | 8.673 | 8.796 | 447,043 | +0.05(+0.56%) |
Nov 16, 2018 | 8.591 | 8.796 | 8.492 | 8.747 | 837,273 | +0.11(+1.24%) |
Nov 15, 2018 | 8.550 | 8.722 | 8.480 | 8.640 | 345,228 | +0.04(+0.48%) |
Nov 14, 2018 | 8.763 | 8.780 | 8.484 | 8.599 | 413,322 | -0.05(-0.57%) |
Nov 13, 2018 | 8.632 | 8.862 | 8.615 | 8.648 | 325,713 | -0.02(-0.19%) |
Nov 12, 2018 | 8.936 | 9.010 | 8.656 | 8.665 | 302,233 | -0.26(-2.95%) |
Nov 09, 2018 | 9.273 | 9.273 | 8.895 | 8.928 | 345,224 | -0.47(-4.99%) |
Nov 08, 2018 | 9.552 | 9.552 | 9.265 | 9.396 | 354,000 | -0.19(-1.97%) |
Nov 07, 2018 | 9.594 | 9.676 | 9.363 | 9.585 | 357,171 | +0.10(+1.04%) |
Nov 06, 2018 | 9.577 | 9.668 | 9.331 | 9.487 | 255,738 | -0.07(-0.77%) |
Nov 05, 2018 | 9.372 | 9.585 | 9.372 | 9.561 | 982,766 | +0.23(+2.47%) |
Nov 02, 2018 | 9.347 | 9.520 | 9.183 | 9.331 | 366,999 | +0.05(+0.53%) |
Nov 01, 2018 | 9.339 | 9.413 | 9.232 | 9.281 | 452,681 | +0.07(+0.80%) |
Oct 31, 2018 | 9.207 | 9.396 | 9.100 | 9.207 | 434,945 | +0.12(+1.27%) |
Oct 30, 2018 | 9.150 | 9.405 | 9.051 | 9.092 | 432,099 | -0.08(-0.90%) |
Oct 29, 2018 | 9.363 | 9.569 | 9.010 | 9.174 | 514,005 | +0.02(+0.27%) |
Oct 26, 2018 | 8.862 | 9.363 | 8.862 | 9.150 | 488,521 | +0.04(+0.45%) |
Oct 25, 2018 | 8.969 | 9.355 | 8.467 | 9.109 | 715,366 | +1.03(+12.72%) |
Oct 24, 2018 | 8.689 | 8.804 | 8.056 | 8.081 | 341,793 | -0.62(-7.09%) |
Oct 23, 2018 | 8.730 | 8.829 | 8.418 | 8.698 | 509,442 | -0.24(-2.67%) |
Oct 22, 2018 | 8.969 | 9.035 | 8.788 | 8.936 | 234,977 | -0.01(-0.09%) |
Oct 19, 2018 | 9.117 | 9.125 | 8.850 | 8.944 | 356,781 | -0.16(-1.81%) |
Oct 18, 2018 | 9.273 | 9.388 | 9.092 | 9.109 | 294,887 | -0.20(-2.12%) |
Oct 17, 2018 | 9.174 | 9.388 | 9.123 | 9.306 | 535,190 | +0.03(+0.35%) |
Oct 16, 2018 | 9.018 | 9.289 | 8.928 | 9.273 | 482,322 | +0.30(+3.39%) |
Oct 15, 2018 | 9.092 | 9.257 | 8.961 | 8.969 | 601,432 | -0.12(-1.36%) |
Oct 12, 2018 | 9.215 | 9.215 | 8.961 | 9.092 | 606,272 | +0.07(+0.82%) |
Oct 11, 2018 | 9.183 | 9.281 | 9.018 | 9.018 | 300,535 | -0.20(-2.14%) |
Oct 10, 2018 | 9.544 | 9.668 | 9.174 | 9.215 | 492,991 | -0.38(-3.94%) |
Oct 09, 2018 | 9.602 | 9.783 | 9.585 | 9.594 | 277,539 | -0.02(-0.17%) |
Oct 08, 2018 | 9.536 | 9.651 | 9.405 | 9.610 | 298,270 | +0.06(+0.60%) |
Oct 05, 2018 | 9.544 | 9.717 | 9.442 | 9.552 | 220,053 | -0.08(-0.85%) |
Oct 04, 2018 | 9.626 | 9.898 | 9.585 | 9.635 | 285,692 | -0.04(-0.42%) |
Oct 03, 2018 | 9.536 | 9.750 | 9.413 | 9.676 | 415,622 | +0.17(+1.82%) |
Oct 02, 2018 | 9.437 | 9.548 | 9.341 | 9.503 | 300,851 | +0.02(+0.26%) |
Oct 01, 2018 | 9.618 | 9.668 | 9.454 | 9.479 | 274,315 | -0.07(-0.77%) |
Sep 28, 2018 | 9.495 | 9.692 | 9.470 | 9.552 | 495,576 | +0.02(+0.17%) |
Sep 27, 2018 | 9.692 | 9.692 | 9.454 | 9.536 | 321,274 | -0.12(-1.19%) |
Sep 26, 2018 | 9.700 | 9.881 | 9.561 | 9.651 | 271,719 | -0.05(-0.51%) |
Sep 25, 2018 | 9.602 | 9.721 | 9.552 | 9.700 | 294,866 | +0.13(+1.37%) |
Sep 24, 2018 | 9.495 | 9.668 | 9.495 | 9.569 | 231,873 | +0.03(+0.34%) |
Sep 21, 2018 | 9.717 | 9.766 | 9.454 | 9.536 | 933,615 | -0.16(-1.61%) |
Sep 20, 2018 | 9.684 | 9.742 | 9.511 | 9.692 | 409,977 | +0.07(+0.77%) |
Sep 19, 2018 | 9.733 | 9.865 | 9.602 | 9.618 | 336,359 | -0.06(-0.59%) |
Sep 18, 2018 | 9.470 | 9.832 | 9.462 | 9.676 | 489,398 | +0.35(+3.79%) |
Sep 17, 2018 | 9.273 | 9.413 | 9.207 | 9.322 | 424,339 | +0.07(+0.71%) |
Sep 14, 2018 | 9.289 | 9.446 | 9.199 | 9.257 | 333,425 | +0.00(+0.00%) |
Sep 13, 2018 | 9.470 | 9.569 | 9.199 | 9.257 | 389,087 | -0.18(-1.92%) |
Sep 12, 2018 | 9.117 | 9.511 | 9.076 | 9.437 | 470,874 | +0.39(+4.27%) |
Sep 11, 2018 | 9.002 | 9.109 | 8.854 | 9.051 | 406,392 | -0.06(-0.63%) |
Sep 10, 2018 | 9.322 | 9.388 | 9.076 | 9.109 | 224,466 | -0.13(-1.42%) |
Sep 07, 2018 | 9.183 | 9.314 | 9.133 | 9.240 | 237,570 | +0.00(+0.00%) |
Sep 06, 2018 | 9.207 | 9.437 | 9.207 | 9.240 | 399,018 | +0.03(+0.36%) |
Sep 05, 2018 | 9.133 | 9.314 | 9.067 | 9.207 | 312,232 | +0.03(+0.36%) |
Sep 04, 2018 | 9.141 | 9.207 | 8.985 | 9.174 | 307,713 | +0.00(+0.00%) |
Aug 31, 2018 | 9.174 | 9.174 | 9.174 | 0 | -0.13(-1.41%) | |
Aug 30, 2018 | 9.347 | 9.347 | 9.125 | 9.306 | 236,836 | -0.08(-0.88%) |
Aug 29, 2018 | 9.380 | 9.474 | 9.257 | 9.388 | 285,904 | +0.06(+0.62%) |
Aug 28, 2018 | 9.487 | 9.561 | 9.240 | 9.331 | 328,200 | -0.11(-1.13%) |
Aug 27, 2018 | 9.306 | 9.479 | 9.273 | 9.437 | 270,091 | +0.16(+1.68%) |
Aug 24, 2018 | 9.215 | 9.347 | 9.166 | 9.281 | 340,480 | +0.15(+1.62%) |
Aug 23, 2018 | 9.240 | 9.281 | 9.002 | 9.133 | 295,140 | -0.14(-1.51%) |
Aug 22, 2018 | 9.183 | 9.314 | 9.158 | 9.273 | 261,894 | +0.11(+1.17%) |
Aug 21, 2018 | 9.084 | 9.240 | 9.011 | 9.166 | 357,870 | +0.13(+1.46%) |
Aug 20, 2018 | 8.911 | 9.076 | 8.911 | 9.035 | 246,148 | +0.11(+1.20%) |
Aug 17, 2018 | 8.747 | 8.969 | 8.706 | 8.928 | 387,313 | +0.17(+1.97%) |
Aug 16, 2018 | 8.615 | 8.788 | 8.550 | 8.755 | 533,360 | +0.21(+2.50%) |
Aug 15, 2018 | 8.928 | 8.947 | 8.525 | 8.541 | 389,712 | -0.48(-5.29%) |
Aug 14, 2018 | 9.109 | 9.191 | 8.952 | 9.018 | 251,038 | -0.07(-0.72%) |
Aug 13, 2018 | 9.257 | 9.298 | 9.076 | 9.084 | 349,105 | -0.13(-1.43%) |
Aug 10, 2018 | 9.273 | 9.388 | 9.174 | 9.215 | 298,148 | -0.16(-1.75%) |
Aug 09, 2018 | 9.429 | 9.495 | 9.257 | 9.380 | 304,316 | -0.07(-0.70%) |
Aug 08, 2018 | 9.577 | 9.594 | 9.405 | 9.446 | 518,568 | -0.13(-1.37%) |
Aug 07, 2018 | 9.306 | 9.618 | 9.306 | 9.577 | 476,971 | +0.30(+3.28%) |
Aug 06, 2018 | 9.150 | 9.380 | 9.076 | 9.273 | 443,605 | +0.12(+1.35%) |
Aug 03, 2018 | 9.141 | 9.215 | 8.969 | 9.150 | 397,410 | +0.00(+0.00%) |
Aug 02, 2018 | 9.051 | 9.232 | 8.911 | 9.150 | 388,884 | -0.01(-0.09%) |
Aug 01, 2018 | 9.388 | 9.405 | 9.051 | 9.158 | 640,949 | -0.22(-2.37%) |
Jul 31, 2018 | 9.429 | 9.585 | 9.273 | 9.380 | 520,046 | -0.07(-0.78%) |
Jul 30, 2018 | 9.668 | 9.766 | 9.240 | 9.454 | 640,748 | -0.32(-3.28%) |
Jul 27, 2018 | 10.19 | 10.34 | 9.700 | 9.774 | 570,630 | -0.41(-4.04%) |
Jul 26, 2018 | 10.78 | 11.34 | 10.14 | 10.19 | 882,314 | -0.59(-5.49%) |
Jul 25, 2018 | 11.18 | 11.27 | 10.69 | 10.78 | 840,047 | -0.39(-3.53%) |
Jul 24, 2018 | 11.35 | 11.48 | 11.17 | 11.17 | 347,981 | +0.02(+0.22%) |
Jul 23, 2018 | 11.00 | 11.20 | 10.98 | 11.15 | 272,329 | +0.16(+1.42%) |
Jul 20, 2018 | 11.02 | 11.11 | 10.96 | 10.99 | 283,642 | -0.04(-0.37%) |
Jul 19, 2018 | 10.96 | 11.06 | 10.88 | 11.03 | 460,962 | +0.00(+0.00%) |
Jul 18, 2018 | 10.75 | 11.07 | 10.75 | 11.03 | 370,650 | +0.25(+2.36%) |
Jul 17, 2018 | 10.75 | 10.87 | 10.68 | 10.78 | 334,101 | +0.02(+0.15%) |
Jul 16, 2018 | 10.70 | 10.78 | 10.57 | 10.76 | 471,677 | +0.07(+0.61%) |
Jul 13, 2018 | 10.74 | 10.91 | 10.69 | 10.70 | 219,032 | -0.09(-0.84%) |
Jul 12, 2018 | 10.77 | 10.82 | 10.56 | 10.79 | 422,964 | +0.12(+1.08%) |
Jul 11, 2018 | 10.54 | 10.78 | 10.33 | 10.67 | 565,569 | +0.02(+0.23%) |
Jul 10, 2018 | 11.33 | 11.39 | 10.59 | 10.65 | 548,569 | -0.75(-6.57%) |
Jul 09, 2018 | 11.39 | 11.40 | 11.21 | 11.39 | 413,865 | +0.05(+0.43%) |
Jul 06, 2018 | 11.31 | 11.45 | 11.20 | 11.34 | 237,863 | +0.00(+0.00%) |
Jul 05, 2018 | 11.09 | 11.36 | 11.02 | 11.34 | 585,577 | +0.37(+3.37%) |
Jul 03, 2018 | 10.97 | 10.97 | 10.97 | 0 | -0.26(-2.34%) | |
Jul 02, 2018 | 10.90 | 11.25 | 10.89 | 11.24 | 365,513 | +0.22(+2.01%) |
Jun 29, 2018 | 10.96 | 11.12 | 10.96 | 11.02 | 443,725 | +0.12(+1.06%) |
Jun 28, 2018 | 10.88 | 10.93 | 10.70 | 10.90 | 364,033 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 511,208 | -0.12(-1.12%) |
Jun 26, 2018 | 10.97 | 11.10 | 10.86 | 11.00 | 308,859 | +0.02(+0.15%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.74 | 10.98 | 498,854 | -0.13(-1.18%) |
Jun 22, 2018 | 11.05 | 11.16 | 11.02 | 11.11 | 644,228 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.20 | 10.89 | 10.91 | 261,698 | -0.30(-2.71%) |
Jun 20, 2018 | 11.26 | 11.26 | 11.03 | 11.21 | 275,249 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.39 | 11.11 | 11.14 | 345,471 | -0.44(-3.83%) |
Jun 18, 2018 | 11.30 | 11.77 | 11.30 | 11.58 | 521,042 | +0.20(+1.73%) |
Jun 15, 2018 | 11.62 | 11.25 | 11.39 | 1,300,653 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.44 | 11.67 | 11.39 | 11.62 | 654,490 | +0.20(+1.73%) |
Jun 13, 2018 | 11.51 | 11.67 | 11.39 | 11.43 | 646,501 | -0.07(-0.57%) |
Jun 12, 2018 | 11.35 | 11.62 | 11.23 | 11.49 | 866,282 | +0.32(+2.87%) |
Jun 11, 2018 | 11.08 | 11.28 | 11.08 | 11.17 | 498,401 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.34 | 11.10 | 11.11 | 315,205 | -0.17(-1.53%) |
Jun 07, 2018 | 11.27 | 11.39 | 11.16 | 11.28 | 518,553 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.30 | 434,552 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.42 | 416,607 | +0.12(+1.02%) |
Jun 04, 2018 | 11.37 | 11.45 | 11.20 | 11.30 | 528,684 | +0.07(+0.66%) |