Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.857 | 10.13 | 9.842 | 10.11 | 2,051,740 | +0.33(+3.35%) |
Aug 29, 2019 | 9.803 | 9.849 | 9.693 | 9.787 | 955,838 | +0.05(+0.48%) |
Aug 28, 2019 | 9.678 | 9.810 | 9.600 | 9.740 | 1,944,675 | +0.09(+0.97%) |
Aug 27, 2019 | 9.756 | 9.787 | 9.600 | 9.646 | 2,494,159 | -0.01(-0.08%) |
Aug 26, 2019 | 9.834 | 9.881 | 9.592 | 9.654 | 1,779,452 | -0.17(-1.75%) |
Aug 23, 2019 | 9.966 | 10.10 | 9.803 | 9.826 | 1,743,973 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,354,897 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,443 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,286,974 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.994 | 9.998 | 1,994,013 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,166 | +0.18(+1.78%) |
Aug 15, 2019 | 9.935 | 10.21 | 9.904 | 10.10 | 3,198,296 | +0.24(+2.45%) |
Aug 14, 2019 | 9.966 | 10.05 | 9.810 | 9.857 | 1,956,592 | -0.38(-3.73%) |
Aug 13, 2019 | 9.990 | 10.37 | 9.966 | 10.24 | 1,998,041 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.22 | 9.994 | 10.15 | 1,191,329 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,687 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,579 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,410 | +0.08(+0.75%) |
Aug 06, 2019 | 10.29 | 10.38 | 10.11 | 10.35 | 3,505,351 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,221 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.58 | 10.42 | 10.51 | 1,515,902 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,279,592 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.65 | 3,883,426 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,593 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.86 | 10.66 | 10.86 | 3,358,630 | +0.05(+0.43%) |
Jul 26, 2019 | 10.86 | 10.89 | 10.78 | 10.81 | 7,440,107 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 11.00 | 10.74 | 10.80 | 1,633,367 | -0.32(-2.88%) |
Jul 24, 2019 | 10.97 | 11.14 | 10.93 | 11.12 | 1,764,632 | +0.09(+0.78%) |
Jul 23, 2019 | 11.18 | 11.20 | 11.02 | 11.04 | 4,212,901 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.11 | 11.16 | 1,621,522 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,501 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,562,940 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,479 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,267,777 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.16 | 10.90 | 11.08 | 2,705,235 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,024 | +0.05(+0.50%) |
Jul 11, 2019 | 10.86 | 11.00 | 10.76 | 10.85 | 4,162,217 | +0.09(+0.80%) |
Jul 10, 2019 | 10.58 | 10.85 | 10.54 | 10.76 | 3,842,727 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,362 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,000 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.22 | 10.35 | 1,908,876 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.29 | 10.08 | 10.26 | 1,330,883 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.920 | 10.09 | 1,566,112 | +0.20(+1.97%) |
Jul 01, 2019 | 10.15 | 10.16 | 9.881 | 9.896 | 1,637,346 | -0.18(-1.79%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,177 | -0.02(-0.15%) |
Jun 27, 2019 | 9.946 | 10.17 | 9.899 | 10.09 | 1,400,064 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.05 | 9.907 | 10.02 | 1,157,148 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.922 | 10.01 | 1,914,348 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,217 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.05 | 10.05 | 4,131,671 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.992 | 10.12 | 1,683,196 | +0.12(+1.24%) |
Jun 19, 2019 | 9.977 | 10.05 | 9.899 | 9.992 | 1,906,231 | -0.02(-0.23%) |
Jun 18, 2019 | 9.868 | 10.02 | 9.853 | 10.02 | 2,287,239 | +0.24(+2.45%) |
Jun 17, 2019 | 9.860 | 9.868 | 9.721 | 9.775 | 1,496,342 | -0.15(-1.48%) |
Jun 14, 2019 | 9.915 | 10.06 | 9.853 | 9.922 | 2,308,221 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,237 | +0.12(+1.24%) |
Jun 12, 2019 | 9.884 | 10.09 | 9.853 | 9.953 | 1,929,646 | +0.07(+0.70%) |
Jun 11, 2019 | 9.791 | 9.891 | 9.760 | 9.884 | 3,590,359 | +0.06(+0.63%) |
Jun 10, 2019 | 9.791 | 9.853 | 9.768 | 9.822 | 1,870,719 | -0.01(-0.08%) |
Jun 07, 2019 | 9.915 | 9.922 | 9.768 | 9.829 | 4,671,096 | +0.00(+0.00%) |
Jun 06, 2019 | 9.915 | 9.969 | 9.768 | 9.829 | 2,476,787 | -0.02(-0.24%) |
Jun 05, 2019 | 10.000 | 10.03 | 9.814 | 9.853 | 1,804,692 | -0.15(-1.47%) |
Jun 04, 2019 | 9.953 | 10.12 | 9.853 | 10.000 | 2,787,377 | +0.26(+2.62%) |
Jun 03, 2019 | 9.528 | 9.845 | 9.504 | 9.744 | 2,093,736 | +0.27(+2.86%) |
May 31, 2019 | 9.272 | 9.520 | 9.264 | 9.473 | 2,041,545 | +0.26(+2.86%) |
May 30, 2019 | 9.086 | 9.261 | 9.079 | 9.210 | 954,523 | +0.15(+1.62%) |
May 29, 2019 | 9.086 | 9.125 | 9.025 | 9.063 | 1,009,573 | +0.11(+1.21%) |
May 28, 2019 | 8.939 | 9.055 | 8.831 | 8.955 | 1,999,624 | +0.02(+0.17%) |
May 24, 2019 | 8.970 | 9.009 | 8.870 | 8.939 | 3,965,903 | +0.00(+0.00%) |
May 23, 2019 | 8.808 | 9.025 | 8.777 | 8.939 | 1,276,570 | +0.05(+0.61%) |
May 22, 2019 | 8.893 | 9.021 | 8.831 | 8.885 | 1,232,607 | +0.07(+0.79%) |
May 21, 2019 | 8.645 | 8.847 | 8.614 | 8.816 | 1,455,877 | +0.24(+2.80%) |
May 20, 2019 | 8.498 | 8.630 | 8.452 | 8.576 | 2,005,249 | +0.12(+1.37%) |
May 17, 2019 | 8.467 | 8.564 | 8.444 | 8.460 | 1,759,365 | -0.07(-0.82%) |
May 16, 2019 | 8.552 | 8.676 | 8.502 | 8.529 | 1,138,659 | -0.11(-1.25%) |
May 15, 2019 | 8.552 | 8.715 | 8.529 | 8.638 | 1,026,497 | -0.07(-0.80%) |
May 14, 2019 | 8.707 | 8.761 | 8.676 | 8.707 | 1,219,004 | +0.00(+0.00%) |
May 13, 2019 | 8.692 | 8.742 | 8.653 | 8.707 | 1,375,616 | -0.17(-1.92%) |
May 10, 2019 | 8.885 | 8.932 | 8.699 | 8.877 | 1,726,676 | -0.01(-0.09%) |
May 09, 2019 | 8.939 | 8.947 | 8.703 | 8.885 | 1,487,653 | -0.06(-0.69%) |
May 08, 2019 | 9.055 | 9.102 | 8.932 | 8.947 | 2,176,214 | +0.07(+0.78%) |
May 07, 2019 | 8.738 | 8.932 | 8.645 | 8.877 | 2,047,190 | +0.01(+0.09%) |
May 06, 2019 | 8.847 | 8.928 | 8.785 | 8.870 | 1,242,595 | -0.09(-1.04%) |
May 03, 2019 | 9.001 | 9.013 | 8.955 | 8.963 | 850,159 | +0.05(+0.61%) |
May 02, 2019 | 8.986 | 8.986 | 8.885 | 8.908 | 1,400,504 | -0.10(-1.09%) |
May 01, 2019 | 9.168 | 9.191 | 8.998 | 9.006 | 819,816 | -0.15(-1.68%) |
Apr 30, 2019 | 9.106 | 9.164 | 9.006 | 9.160 | 1,310,737 | +0.09(+1.02%) |
Apr 29, 2019 | 9.168 | 9.176 | 9.060 | 9.068 | 1,141,331 | -0.02(-0.17%) |
Apr 26, 2019 | 9.075 | 9.176 | 9.022 | 9.083 | 1,381,864 | +0.00(+0.00%) |
Apr 25, 2019 | 8.983 | 9.114 | 8.921 | 9.083 | 1,300,777 | +0.12(+1.37%) |
Apr 24, 2019 | 9.068 | 9.083 | 8.837 | 8.960 | 1,683,899 | -0.18(-2.02%) |
Apr 23, 2019 | 9.168 | 9.218 | 9.072 | 9.145 | 1,266,077 | -0.01(-0.08%) |
Apr 22, 2019 | 9.168 | 9.222 | 9.075 | 9.152 | 1,031,633 | -0.04(-0.42%) |
Apr 18, 2019 | 9.114 | 9.245 | 9.045 | 9.191 | 1,544,772 | +0.12(+1.27%) |
Apr 17, 2019 | 9.291 | 9.329 | 8.952 | 9.075 | 2,574,380 | -0.18(-1.99%) |
Apr 16, 2019 | 9.152 | 9.314 | 9.145 | 9.260 | 1,375,289 | +0.05(+0.50%) |
Apr 15, 2019 | 9.229 | 9.268 | 9.152 | 9.214 | 1,147,348 | +0.02(+0.25%) |
Apr 12, 2019 | 9.329 | 9.391 | 9.137 | 9.191 | 1,400,181 | -0.20(-2.12%) |
Apr 11, 2019 | 9.413 | 9.491 | 9.312 | 9.390 | 2,260,680 | -0.03(-0.32%) |
Apr 10, 2019 | 9.428 | 9.450 | 9.331 | 9.420 | 3,649,681 | +0.03(+0.32%) |
Apr 09, 2019 | 9.585 | 9.592 | 9.323 | 9.390 | 4,812,822 | -0.28(-2.86%) |
Apr 08, 2019 | 9.607 | 9.712 | 9.532 | 9.667 | 2,333,876 | +0.12(+1.25%) |
Apr 05, 2019 | 9.428 | 9.641 | 9.375 | 9.547 | 2,313,373 | +0.13(+1.43%) |
Apr 04, 2019 | 9.181 | 9.473 | 9.151 | 9.413 | 2,333,931 | +0.28(+3.11%) |
Apr 03, 2019 | 9.204 | 9.248 | 9.092 | 9.129 | 1,488,392 | +0.04(+0.41%) |
Apr 02, 2019 | 9.234 | 9.234 | 9.062 | 9.092 | 1,418,076 | -0.06(-0.65%) |
Apr 01, 2019 | 9.166 | 9.174 | 9.114 | 9.151 | 1,977,860 | +0.13(+1.49%) |
Mar 29, 2019 | 9.062 | 9.166 | 9.002 | 9.017 | 3,162,180 | +0.07(+0.84%) |
Mar 28, 2019 | 8.613 | 8.987 | 8.576 | 8.942 | 2,534,727 | +0.23(+2.66%) |
Mar 27, 2019 | 8.815 | 8.867 | 8.666 | 8.711 | 2,796,862 | -0.38(-4.19%) |
Mar 26, 2019 | 9.069 | 9.114 | 8.927 | 9.092 | 3,567,670 | +0.01(+0.16%) |
Mar 25, 2019 | 9.047 | 9.159 | 8.994 | 9.077 | 2,279,467 | -0.02(-0.25%) |
Mar 22, 2019 | 9.054 | 9.159 | 8.987 | 9.099 | 3,316,254 | -0.25(-2.72%) |
Mar 21, 2019 | 9.555 | 9.562 | 9.121 | 9.353 | 3,124,570 | -0.28(-2.95%) |
Mar 20, 2019 | 9.570 | 9.786 | 9.488 | 9.637 | 2,789,931 | +0.12(+1.26%) |
Mar 19, 2019 | 9.555 | 9.618 | 9.495 | 9.517 | 2,595,970 | -0.02(-0.23%) |
Mar 18, 2019 | 9.383 | 9.585 | 9.357 | 9.540 | 2,536,771 | +0.25(+2.65%) |
Mar 15, 2019 | 9.241 | 9.346 | 9.204 | 9.293 | 3,124,298 | +0.13(+1.47%) |
Mar 14, 2019 | 9.219 | 9.263 | 9.114 | 9.159 | 1,557,134 | -0.08(-0.89%) |
Mar 13, 2019 | 9.129 | 9.267 | 9.077 | 9.241 | 4,186,475 | +0.09(+0.98%) |
Mar 12, 2019 | 9.144 | 9.248 | 9.121 | 9.151 | 2,454,890 | +0.04(+0.41%) |
Mar 11, 2019 | 9.047 | 9.121 | 8.980 | 9.114 | 2,675,131 | +0.12(+1.33%) |
Mar 08, 2019 | 8.980 | 9.039 | 8.905 | 8.994 | 2,358,751 | +0.18(+2.03%) |
Mar 07, 2019 | 8.950 | 8.950 | 8.740 | 8.815 | 2,585,137 | -0.01(-0.17%) |
Mar 06, 2019 | 9.114 | 9.114 | 8.774 | 8.830 | 2,569,333 | -0.25(-2.72%) |
Mar 05, 2019 | 9.084 | 9.140 | 9.032 | 9.077 | 2,536,211 | +0.02(+0.25%) |
Mar 04, 2019 | 9.121 | 9.181 | 8.950 | 9.054 | 1,722,677 | -0.06(-0.66%) |
Mar 01, 2019 | 9.151 | 9.151 | 8.972 | 9.114 | 2,231,986 | -0.15(-1.63%) |
Feb 28, 2019 | 9.450 | 9.450 | 9.235 | 9.265 | 2,105,621 | -0.18(-1.89%) |
Feb 27, 2019 | 9.502 | 9.517 | 9.383 | 9.443 | 2,016,565 | -0.10(-1.01%) |
Feb 26, 2019 | 9.539 | 9.588 | 9.487 | 9.539 | 1,697,957 | +0.04(+0.47%) |
Feb 25, 2019 | 9.576 | 9.576 | 9.391 | 9.495 | 2,518,199 | -0.01(-0.16%) |
Feb 22, 2019 | 9.547 | 9.599 | 9.465 | 9.510 | 1,128,288 | +0.12(+1.26%) |
Feb 21, 2019 | 9.398 | 9.413 | 9.272 | 9.391 | 1,700,478 | -0.06(-0.63%) |
Feb 20, 2019 | 9.703 | 9.777 | 9.398 | 9.450 | 1,967,564 | -0.21(-2.15%) |
Feb 19, 2019 | 9.643 | 9.718 | 9.621 | 9.658 | 2,504,466 | +0.03(+0.31%) |
Feb 15, 2019 | 9.718 | 9.732 | 9.580 | 9.628 | 2,035,526 | +0.04(+0.46%) |
Feb 14, 2019 | 9.428 | 9.666 | 9.409 | 9.584 | 2,210,447 | +0.07(+0.78%) |
Feb 13, 2019 | 9.584 | 9.636 | 9.473 | 9.510 | 1,824,296 | -0.07(-0.70%) |
Feb 12, 2019 | 9.539 | 9.643 | 9.513 | 9.576 | 2,497,655 | +0.13(+1.42%) |
Feb 11, 2019 | 9.525 | 9.562 | 9.361 | 9.443 | 2,902,945 | -0.03(-0.31%) |
Feb 08, 2019 | 9.584 | 9.606 | 9.339 | 9.473 | 1,673,574 | -0.01(-0.08%) |
Feb 07, 2019 | 9.539 | 9.643 | 9.398 | 9.480 | 2,165,544 | -0.10(-1.01%) |
Feb 06, 2019 | 9.718 | 9.784 | 9.521 | 9.576 | 1,653,965 | -0.37(-3.73%) |
Feb 05, 2019 | 9.844 | 9.992 | 9.777 | 9.948 | 1,288,770 | +0.03(+0.30%) |
Feb 04, 2019 | 9.881 | 10.01 | 9.850 | 9.918 | 1,714,217 | -0.04(-0.45%) |
Feb 01, 2019 | 9.918 | 10.10 | 9.918 | 9.963 | 1,911,463 | +0.01(+0.15%) |
Jan 31, 2019 | 9.918 | 10.01 | 9.881 | 9.948 | 3,364,704 | +0.24(+2.52%) |
Jan 30, 2019 | 9.614 | 9.747 | 9.502 | 9.703 | 2,390,772 | +0.23(+2.43%) |
Jan 29, 2019 | 9.628 | 9.636 | 9.391 | 9.473 | 3,182,878 | +0.00(+0.00%) |
Jan 28, 2019 | 9.361 | 9.599 | 9.354 | 9.473 | 2,074,691 | +0.06(+0.63%) |
Jan 25, 2019 | 9.413 | 9.502 | 9.406 | 9.413 | 1,277,676 | +0.03(+0.32%) |
Jan 24, 2019 | 9.213 | 9.398 | 9.209 | 9.383 | 2,103,071 | +0.10(+1.12%) |
Jan 23, 2019 | 9.124 | 9.291 | 9.098 | 9.280 | 1,600,336 | +0.24(+2.71%) |
Jan 22, 2019 | 9.146 | 9.176 | 8.953 | 9.035 | 5,028,911 | -0.21(-2.25%) |
Jan 18, 2019 | 9.265 | 9.320 | 9.176 | 9.242 | 1,058,915 | +0.01(+0.16%) |
Jan 17, 2019 | 9.205 | 9.265 | 9.101 | 9.228 | 2,096,666 | -0.07(-0.80%) |
Jan 16, 2019 | 9.450 | 9.562 | 9.287 | 9.302 | 1,671,538 | -0.24(-2.49%) |
Jan 15, 2019 | 9.576 | 9.658 | 9.450 | 9.539 | 2,694,529 | -0.12(-1.23%) |
Jan 14, 2019 | 9.576 | 9.770 | 9.539 | 9.658 | 2,647,257 | +0.08(+0.85%) |
Jan 11, 2019 | 9.636 | 9.680 | 9.517 | 9.576 | 2,615,161 | -0.11(-1.15%) |
Jan 10, 2019 | 9.569 | 9.755 | 9.480 | 9.688 | 2,425,598 | -0.10(-0.99%) |
Jan 09, 2019 | 9.658 | 9.840 | 9.651 | 9.784 | 3,076,058 | +0.21(+2.17%) |
Jan 08, 2019 | 9.473 | 9.614 | 9.432 | 9.576 | 2,595,747 | +0.07(+0.78%) |
Jan 07, 2019 | 9.562 | 9.569 | 9.435 | 9.502 | 1,998,726 | +0.03(+0.31%) |
Jan 04, 2019 | 9.317 | 9.502 | 9.242 | 9.473 | 1,524,321 | +0.14(+1.51%) |
Jan 03, 2019 | 9.294 | 9.398 | 9.242 | 9.332 | 1,566,765 | +0.04(+0.40%) |
Jan 02, 2019 | 9.012 | 9.302 | 8.983 | 9.294 | 1,632,621 | +0.44(+4.95%) |
Dec 31, 2018 | 8.834 | 8.882 | 8.797 | 8.856 | 1,165,871 | +0.05(+0.59%) |
Dec 28, 2018 | 8.894 | 8.986 | 8.804 | 8.804 | 1,793,730 | -0.01(-0.17%) |
Dec 27, 2018 | 8.834 | 8.864 | 8.671 | 8.819 | 2,274,790 | -0.15(-1.66%) |
Dec 26, 2018 | 8.700 | 8.975 | 8.686 | 8.968 | 1,802,744 | +0.32(+3.69%) |
Dec 24, 2018 | 8.849 | 8.849 | 8.641 | 8.649 | 1,212,883 | -0.24(-2.75%) |
Dec 21, 2018 | 8.983 | 9.094 | 8.816 | 8.894 | 1,934,497 | -0.06(-0.66%) |
Dec 20, 2018 | 8.983 | 9.042 | 8.849 | 8.953 | 2,024,590 | +0.18(+2.03%) |
Dec 19, 2018 | 9.220 | 9.265 | 8.708 | 8.775 | 2,772,860 | -0.44(-4.75%) |
Dec 18, 2018 | 8.983 | 9.239 | 8.968 | 9.213 | 1,955,491 | +0.38(+4.31%) |
Dec 17, 2018 | 9.007 | 9.044 | 8.785 | 8.832 | 1,928,611 | -0.17(-1.87%) |
Dec 14, 2018 | 9.007 | 9.084 | 8.934 | 9.000 | 1,266,026 | +0.09(+1.07%) |
Dec 13, 2018 | 8.788 | 8.963 | 8.737 | 8.905 | 2,341,642 | +0.09(+0.99%) |
Dec 12, 2018 | 8.971 | 9.022 | 8.817 | 8.817 | 2,009,950 | +0.08(+0.92%) |
Dec 11, 2018 | 8.803 | 8.832 | 8.598 | 8.737 | 1,528,036 | +0.09(+1.10%) |
Dec 10, 2018 | 8.744 | 8.774 | 8.540 | 8.642 | 1,402,649 | -0.08(-0.92%) |
Dec 07, 2018 | 8.774 | 8.956 | 8.679 | 8.723 | 1,827,319 | -0.04(-0.42%) |
Dec 06, 2018 | 8.613 | 8.766 | 8.482 | 8.759 | 2,649,780 | +0.11(+1.27%) |
Dec 04, 2018 | 8.861 | 8.883 | 8.591 | 8.650 | 1,705,936 | -0.12(-1.33%) |
Dec 03, 2018 | 8.832 | 8.854 | 8.708 | 8.766 | 1,662,978 | +0.12(+1.35%) |
Nov 30, 2018 | 8.781 | 8.803 | 8.650 | 8.650 | 1,163,823 | -0.15(-1.74%) |
Nov 29, 2018 | 8.788 | 8.825 | 8.708 | 8.803 | 1,497,263 | -0.01(-0.08%) |
Nov 28, 2018 | 8.876 | 8.905 | 8.635 | 8.810 | 1,781,643 | +0.04(+0.50%) |
Nov 27, 2018 | 8.635 | 8.796 | 8.598 | 8.766 | 1,714,461 | +0.31(+3.71%) |
Nov 26, 2018 | 8.584 | 8.650 | 8.409 | 8.452 | 1,420,221 | -0.18(-2.03%) |
Nov 23, 2018 | 8.744 | 8.752 | 8.606 | 8.628 | 426,210 | -0.15(-1.66%) |
Nov 21, 2018 | 8.774 | 8.774 | 8.774 | 0 | +0.26(+3.09%) | |
Nov 20, 2018 | 8.569 | 8.675 | 8.496 | 8.511 | 1,168,954 | -0.17(-1.93%) |
Nov 19, 2018 | 8.825 | 8.898 | 8.591 | 8.679 | 1,823,035 | -0.20(-2.30%) |
Nov 16, 2018 | 8.759 | 8.945 | 8.737 | 8.883 | 1,264,245 | +0.18(+2.10%) |
Nov 15, 2018 | 8.547 | 8.723 | 8.547 | 8.701 | 1,117,902 | +0.13(+1.53%) |
Nov 14, 2018 | 8.613 | 8.664 | 8.478 | 8.569 | 1,333,155 | +0.12(+1.38%) |
Nov 13, 2018 | 8.409 | 8.511 | 8.365 | 8.452 | 1,984,270 | +0.00(+0.00%) |
Nov 12, 2018 | 8.401 | 8.547 | 8.394 | 8.452 | 1,450,038 | -0.02(-0.26%) |
Nov 09, 2018 | 8.525 | 8.566 | 8.299 | 8.474 | 2,733,718 | -0.01(-0.17%) |
Nov 08, 2018 | 8.569 | 8.682 | 8.445 | 8.489 | 1,840,278 | -0.07(-0.85%) |
Nov 07, 2018 | 8.642 | 8.650 | 8.500 | 8.562 | 1,315,382 | -0.07(-0.85%) |
Nov 06, 2018 | 8.693 | 8.708 | 8.562 | 8.635 | 2,235,243 | -0.17(-1.91%) |
Nov 05, 2018 | 8.825 | 8.883 | 8.708 | 8.803 | 2,061,460 | -0.06(-0.66%) |
Nov 02, 2018 | 8.905 | 8.934 | 8.693 | 8.861 | 2,808,384 | +0.00(+0.00%) |
Nov 01, 2018 | 8.533 | 8.876 | 8.489 | 8.861 | 3,185,767 | +0.39(+4.66%) |
Oct 31, 2018 | 8.577 | 8.591 | 8.307 | 8.467 | 3,727,959 | +0.01(+0.17%) |
Oct 30, 2018 | 7.730 | 8.467 | 7.693 | 8.452 | 5,238,927 | +0.92(+12.21%) |
Oct 29, 2018 | 7.796 | 7.869 | 7.467 | 7.533 | 3,569,327 | -0.06(-0.77%) |
Oct 26, 2018 | 7.518 | 7.591 | 7.390 | 7.591 | 3,226,511 | +0.14(+1.86%) |
Oct 25, 2018 | 7.387 | 7.500 | 7.339 | 7.452 | 5,836,471 | +0.15(+2.10%) |
Oct 24, 2018 | 7.504 | 7.518 | 7.285 | 7.299 | 2,123,499 | -0.26(-3.38%) |
Oct 23, 2018 | 7.489 | 7.591 | 7.401 | 7.555 | 7,694,905 | +0.01(+0.10%) |
Oct 22, 2018 | 7.613 | 7.661 | 7.511 | 7.547 | 3,897,072 | +0.09(+1.27%) |
Oct 19, 2018 | 7.482 | 7.511 | 7.339 | 7.452 | 3,898,364 | +0.03(+0.39%) |
Oct 18, 2018 | 7.555 | 7.569 | 7.423 | 7.423 | 6,169,449 | -0.11(-1.45%) |
Oct 17, 2018 | 7.372 | 7.598 | 7.350 | 7.533 | 2,586,234 | +0.13(+1.78%) |
Oct 16, 2018 | 7.431 | 7.525 | 7.372 | 7.401 | 2,057,815 | +0.04(+0.60%) |
Oct 15, 2018 | 7.394 | 7.474 | 7.292 | 7.358 | 3,298,942 | +0.04(+0.60%) |
Oct 12, 2018 | 7.533 | 7.577 | 7.292 | 7.314 | 3,762,459 | -0.08(-1.09%) |
Oct 11, 2018 | 7.591 | 7.613 | 7.383 | 7.394 | 4,578,318 | -0.07(-0.88%) |
Oct 10, 2018 | 7.635 | 7.657 | 7.460 | 7.460 | 4,383,670 | -0.27(-3.49%) |
Oct 09, 2018 | 7.847 | 7.880 | 7.613 | 7.730 | 4,784,437 | -0.12(-1.49%) |
Oct 08, 2018 | 7.854 | 7.971 | 7.803 | 7.847 | 4,548,123 | +0.40(+5.39%) |
Oct 05, 2018 | 7.620 | 7.620 | 7.401 | 7.445 | 2,791,122 | -0.03(-0.39%) |
Oct 04, 2018 | 7.613 | 7.613 | 7.369 | 7.474 | 2,663,378 | -0.15(-1.92%) |
Oct 03, 2018 | 7.708 | 7.810 | 7.584 | 7.620 | 5,166,962 | +0.20(+2.65%) |
Oct 02, 2018 | 7.277 | 7.482 | 7.234 | 7.423 | 3,342,133 | +0.35(+4.95%) |
Oct 01, 2018 | 7.109 | 7.109 | 7.025 | 7.073 | 1,952,323 | -0.03(-0.41%) |
Sep 28, 2018 | 7.241 | 7.285 | 7.088 | 7.102 | 2,803,726 | -0.21(-2.89%) |
Sep 27, 2018 | 7.139 | 7.380 | 7.139 | 7.314 | 3,149,748 | +0.23(+3.30%) |
Sep 26, 2018 | 6.912 | 7.168 | 6.898 | 7.080 | 3,067,758 | +0.23(+3.30%) |
Sep 25, 2018 | 6.730 | 6.876 | 6.723 | 6.854 | 1,751,706 | +0.00(+0.00%) |
Sep 24, 2018 | 7.022 | 7.036 | 6.832 | 6.854 | 1,557,667 | -0.18(-2.49%) |
Sep 21, 2018 | 7.022 | 7.131 | 6.967 | 7.029 | 2,198,044 | +0.00(+0.00%) |
Sep 20, 2018 | 6.883 | 7.044 | 6.839 | 7.029 | 1,630,680 | +0.21(+3.10%) |
Sep 19, 2018 | 6.825 | 6.890 | 6.748 | 6.817 | 2,439,250 | -0.06(-0.85%) |
Sep 18, 2018 | 6.810 | 6.949 | 6.796 | 6.876 | 1,999,997 | +0.08(+1.11%) |
Sep 17, 2018 | 6.668 | 6.821 | 6.640 | 6.800 | 1,901,423 | +0.13(+1.99%) |
Sep 14, 2018 | 6.745 | 6.842 | 6.577 | 6.668 | 2,405,354 | +0.01(+0.10%) |
Sep 13, 2018 | 6.793 | 6.814 | 6.654 | 6.661 | 3,256,962 | -0.20(-2.85%) |
Sep 12, 2018 | 6.793 | 6.905 | 6.710 | 6.856 | 4,682,645 | +0.14(+2.08%) |
Sep 11, 2018 | 6.779 | 6.786 | 6.668 | 6.717 | 3,403,353 | -0.20(-2.83%) |
Sep 10, 2018 | 7.059 | 7.073 | 6.877 | 6.912 | 3,458,975 | -0.15(-2.08%) |
Sep 07, 2018 | 7.122 | 7.289 | 6.978 | 7.059 | 1,811,105 | +0.06(+0.80%) |
Sep 06, 2018 | 6.731 | 7.024 | 6.717 | 7.003 | 5,193,841 | +0.32(+4.81%) |
Sep 05, 2018 | 6.598 | 6.689 | 6.577 | 6.682 | 2,353,602 | +0.01(+0.10%) |