Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.496 | 1.522 | 1.456 | 1.476 | 476,203 | -0.03(-1.99%) |
May 30, 2019 | 1.506 | 1.536 | 1.456 | 1.506 | 343,987 | +0.01(+0.67%) |
May 29, 2019 | 1.556 | 1.576 | 1.476 | 1.496 | 571,914 | -0.05(-3.23%) |
May 28, 2019 | 1.626 | 1.636 | 1.536 | 1.546 | 480,517 | -0.07(-4.32%) |
May 24, 2019 | 1.626 | 1.680 | 1.596 | 1.616 | 258,708 | +0.00(+0.00%) |
May 23, 2019 | 1.695 | 1.695 | 1.606 | 1.616 | 722,187 | -0.11(-6.36%) |
May 22, 2019 | 1.795 | 1.805 | 1.715 | 1.725 | 387,588 | -0.09(-4.94%) |
May 21, 2019 | 1.815 | 1.835 | 1.765 | 1.815 | 369,881 | +0.06(+3.41%) |
May 20, 2019 | 1.815 | 1.865 | 1.695 | 1.755 | 675,626 | -0.06(-3.30%) |
May 17, 2019 | 1.845 | 1.955 | 1.815 | 1.815 | 721,775 | +0.02(+1.11%) |
May 16, 2019 | 2.024 | 2.114 | 1.775 | 1.795 | 986,408 | -0.22(-10.89%) |
May 15, 2019 | 2.044 | 2.124 | 1.995 | 2.014 | 211,448 | -0.04(-1.94%) |
May 14, 2019 | 2.005 | 2.064 | 1.995 | 2.054 | 248,140 | +0.04(+1.98%) |
May 13, 2019 | 2.094 | 2.094 | 2.005 | 2.014 | 393,470 | -0.12(-5.61%) |
May 10, 2019 | 2.124 | 2.164 | 2.094 | 2.134 | 319,775 | -0.01(-0.47%) |
May 09, 2019 | 2.084 | 2.154 | 2.054 | 2.144 | 549,378 | +0.04(+1.90%) |
May 08, 2019 | 2.084 | 2.119 | 2.064 | 2.104 | 248,896 | +0.01(+0.48%) |
May 07, 2019 | 2.104 | 2.144 | 2.044 | 2.094 | 279,452 | -0.03(-1.41%) |
May 06, 2019 | 2.084 | 2.144 | 2.054 | 2.124 | 245,145 | -0.03(-1.39%) |
May 03, 2019 | 2.064 | 2.184 | 2.054 | 2.154 | 340,732 | +0.10(+4.85%) |
May 02, 2019 | 2.094 | 2.134 | 1.995 | 2.054 | 526,223 | -0.01(-0.48%) |
May 01, 2019 | 2.134 | 2.144 | 2.054 | 2.064 | 327,849 | -0.08(-3.72%) |
Apr 30, 2019 | 2.164 | 2.184 | 2.104 | 2.144 | 213,369 | -0.04(-1.83%) |
Apr 29, 2019 | 2.164 | 2.194 | 2.114 | 2.184 | 190,449 | +0.03(+1.39%) |
Apr 26, 2019 | 2.084 | 2.164 | 2.014 | 2.154 | 496,358 | +0.07(+3.35%) |
Apr 25, 2019 | 2.184 | 2.194 | 2.074 | 2.084 | 355,249 | -0.10(-4.57%) |
Apr 24, 2019 | 2.254 | 2.264 | 2.154 | 2.184 | 428,746 | -0.06(-2.67%) |
Apr 23, 2019 | 2.254 | 2.304 | 2.214 | 2.244 | 391,679 | -0.02(-0.88%) |
Apr 22, 2019 | 2.304 | 2.304 | 2.224 | 2.264 | 178,953 | -0.04(-1.73%) |
Apr 18, 2019 | 2.334 | 2.334 | 2.234 | 2.304 | 237,850 | -0.04(-1.70%) |
Apr 17, 2019 | 2.324 | 2.373 | 2.304 | 2.344 | 190,131 | +0.01(+0.43%) |
Apr 16, 2019 | 2.324 | 2.393 | 2.304 | 2.334 | 418,330 | +0.01(+0.43%) |
Apr 15, 2019 | 2.354 | 2.364 | 2.289 | 2.324 | 171,249 | -0.02(-0.85%) |
Apr 12, 2019 | 2.254 | 2.373 | 2.244 | 2.344 | 483,423 | +0.12(+5.38%) |
Apr 11, 2019 | 2.294 | 2.314 | 2.204 | 2.224 | 283,152 | -0.06(-2.62%) |
Apr 10, 2019 | 2.274 | 2.304 | 2.264 | 2.284 | 309,528 | +0.02(+0.88%) |
Apr 09, 2019 | 2.413 | 2.413 | 2.244 | 2.264 | 385,521 | -0.15(-6.20%) |
Apr 08, 2019 | 2.304 | 2.473 | 2.294 | 2.413 | 520,968 | +0.09(+3.86%) |
Apr 05, 2019 | 2.234 | 2.344 | 2.229 | 2.324 | 569,959 | +0.10(+4.48%) |
Apr 04, 2019 | 2.144 | 2.254 | 2.134 | 2.224 | 311,486 | +0.08(+3.72%) |
Apr 03, 2019 | 2.214 | 2.274 | 2.144 | 2.144 | 541,988 | -0.04(-1.83%) |
Apr 02, 2019 | 2.144 | 2.194 | 2.134 | 2.184 | 407,380 | +0.04(+1.86%) |
Apr 01, 2019 | 2.084 | 2.194 | 2.074 | 2.144 | 445,264 | +0.10(+4.88%) |
Mar 29, 2019 | 2.064 | 2.114 | 2.044 | 2.044 | 534,161 | -0.01(-0.49%) |
Mar 28, 2019 | 2.064 | 2.104 | 2.044 | 2.054 | 769,198 | +0.00(+0.00%) |
Mar 27, 2019 | 2.194 | 2.234 | 2.034 | 2.054 | 734,375 | -0.12(-5.50%) |
Mar 26, 2019 | 2.024 | 2.234 | 2.024 | 2.174 | 1,241,132 | +0.17(+8.46%) |
Mar 25, 2019 | 2.114 | 2.124 | 2.005 | 2.005 | 504,427 | -0.11(-5.19%) |
Mar 22, 2019 | 2.194 | 2.214 | 2.054 | 2.114 | 760,982 | -0.09(-4.07%) |
Mar 21, 2019 | 2.194 | 2.274 | 2.154 | 2.204 | 780,239 | -0.01(-0.45%) |
Mar 20, 2019 | 2.274 | 2.344 | 2.154 | 2.214 | 547,799 | -0.06(-2.63%) |
Mar 19, 2019 | 2.264 | 2.354 | 2.244 | 2.274 | 383,232 | +0.02(+0.89%) |
Mar 18, 2019 | 2.224 | 2.324 | 2.214 | 2.254 | 552,343 | +0.04(+1.80%) |
Mar 15, 2019 | 2.254 | 2.344 | 2.104 | 2.214 | 1,568,292 | -0.04(-1.77%) |
Mar 14, 2019 | 2.403 | 2.433 | 2.224 | 2.254 | 933,002 | -0.18(-7.38%) |
Mar 13, 2019 | 2.403 | 2.523 | 2.393 | 2.433 | 624,675 | +0.04(+1.67%) |
Mar 12, 2019 | 2.354 | 2.413 | 2.344 | 2.393 | 469,666 | +0.04(+1.69%) |
Mar 11, 2019 | 2.423 | 2.443 | 2.324 | 2.354 | 653,911 | -0.07(-2.88%) |
Mar 08, 2019 | 2.503 | 2.528 | 2.413 | 2.423 | 910,893 | -0.08(-3.19%) |
Mar 07, 2019 | 2.513 | 2.583 | 2.453 | 2.503 | 568,257 | -0.03(-1.18%) |
Mar 06, 2019 | 2.623 | 2.643 | 2.463 | 2.533 | 785,384 | -0.11(-4.15%) |
Mar 05, 2019 | 2.653 | 2.742 | 2.603 | 2.643 | 1,130,932 | -0.01(-0.38%) |
Mar 04, 2019 | 2.742 | 2.742 | 2.613 | 2.653 | 722,619 | -0.09(-3.27%) |
Mar 01, 2019 | 2.772 | 2.902 | 2.683 | 2.742 | 1,047,366 | +0.00(+0.00%) |
Feb 28, 2019 | 2.922 | 2.962 | 2.703 | 2.742 | 1,966,174 | -0.17(-5.82%) |
Feb 27, 2019 | 2.762 | 3.002 | 2.573 | 2.912 | 3,636,244 | +0.15(+5.42%) |
Feb 26, 2019 | 2.413 | 2.982 | 2.413 | 2.762 | 10,916,147 | +0.58(+26.48%) |
Feb 25, 2019 | 2.124 | 2.244 | 2.114 | 2.184 | 1,574,012 | +0.08(+3.79%) |
Feb 22, 2019 | 2.204 | 2.234 | 2.094 | 2.104 | 976,171 | -0.07(-3.21%) |
Feb 21, 2019 | 2.264 | 2.319 | 2.154 | 2.174 | 462,170 | -0.10(-4.39%) |
Feb 20, 2019 | 2.244 | 2.334 | 2.244 | 2.274 | 835,185 | +0.05(+2.24%) |
Feb 19, 2019 | 2.154 | 2.244 | 2.104 | 2.224 | 789,817 | +0.07(+3.24%) |
Feb 15, 2019 | 2.054 | 2.204 | 2.054 | 2.154 | 970,857 | +0.11(+5.37%) |
Feb 14, 2019 | 2.274 | 2.344 | 1.975 | 2.044 | 2,726,287 | -0.32(-13.50%) |
Feb 13, 2019 | 2.433 | 2.493 | 2.314 | 2.364 | 470,882 | -0.04(-1.66%) |
Feb 12, 2019 | 2.334 | 2.453 | 2.334 | 2.403 | 427,627 | +0.10(+4.33%) |
Feb 11, 2019 | 2.264 | 2.443 | 2.264 | 2.304 | 561,556 | +0.03(+1.32%) |
Feb 08, 2019 | 2.334 | 2.334 | 2.264 | 2.274 | 424,461 | -0.08(-3.39%) |
Feb 07, 2019 | 2.443 | 2.443 | 2.314 | 2.354 | 485,810 | -0.10(-4.07%) |
Feb 06, 2019 | 2.354 | 2.493 | 2.344 | 2.453 | 883,870 | +0.12(+5.13%) |
Feb 05, 2019 | 2.294 | 2.393 | 2.254 | 2.334 | 594,216 | +0.05(+2.18%) |
Feb 04, 2019 | 2.244 | 2.304 | 2.234 | 2.284 | 756,230 | +0.06(+2.69%) |
Feb 01, 2019 | 2.294 | 2.304 | 2.224 | 2.224 | 993,118 | -0.06(-2.62%) |
Jan 31, 2019 | 2.364 | 2.383 | 2.244 | 2.284 | 799,863 | -0.11(-4.58%) |
Jan 30, 2019 | 2.224 | 2.443 | 2.214 | 2.393 | 936,202 | +0.17(+7.62%) |
Jan 29, 2019 | 2.274 | 2.294 | 2.174 | 2.224 | 789,615 | -0.04(-1.76%) |
Jan 28, 2019 | 2.294 | 2.423 | 2.254 | 2.264 | 550,714 | -0.07(-2.99%) |
Jan 25, 2019 | 2.164 | 2.403 | 2.114 | 2.334 | 1,187,249 | +0.19(+8.84%) |
Jan 24, 2019 | 2.054 | 2.284 | 2.029 | 2.144 | 786,656 | +0.09(+4.37%) |
Jan 23, 2019 | 2.274 | 2.274 | 2.005 | 2.054 | 934,699 | -0.20(-8.85%) |
Jan 22, 2019 | 2.324 | 2.364 | 2.224 | 2.254 | 490,831 | -0.10(-4.24%) |
Jan 18, 2019 | 2.393 | 2.443 | 2.309 | 2.354 | 777,828 | -0.03(-1.26%) |
Jan 17, 2019 | 2.324 | 2.423 | 2.264 | 2.383 | 1,239,567 | +0.04(+1.70%) |
Jan 16, 2019 | 2.254 | 2.393 | 2.244 | 2.344 | 714,733 | +0.10(+4.44%) |
Jan 15, 2019 | 2.304 | 2.304 | 2.194 | 2.244 | 725,575 | -0.07(-3.02%) |
Jan 14, 2019 | 2.354 | 2.354 | 2.224 | 2.314 | 743,720 | -0.07(-2.93%) |
Jan 11, 2019 | 2.593 | 2.693 | 2.264 | 2.383 | 3,001,113 | -0.15(-5.91%) |
Jan 10, 2019 | 2.194 | 2.573 | 2.184 | 2.533 | 3,793,651 | +0.35(+15.98%) |
Jan 09, 2019 | 1.945 | 2.244 | 1.925 | 2.184 | 1,787,831 | +0.27(+14.06%) |
Jan 08, 2019 | 1.895 | 1.965 | 1.885 | 1.915 | 1,067,407 | +0.04(+2.13%) |
Jan 07, 2019 | 1.626 | 2.004 | 1.626 | 1.875 | 2,277,550 | +0.27(+16.77%) |
Jan 04, 2019 | 1.596 | 1.645 | 1.586 | 1.606 | 1,036,937 | +0.03(+1.90%) |
Jan 03, 2019 | 1.665 | 1.687 | 1.566 | 1.576 | 1,192,773 | -0.08(-4.82%) |
Jan 02, 2019 | 1.556 | 1.665 | 1.496 | 1.655 | 1,239,783 | +0.07(+4.40%) |
Dec 31, 2018 | 1.715 | 1.735 | 1.536 | 1.586 | 1,706,470 | -0.07(-4.22%) |
Dec 28, 2018 | 1.626 | 1.825 | 1.606 | 1.655 | 2,908,059 | +0.07(+4.40%) |
Dec 27, 2018 | 1.626 | 1.695 | 1.486 | 1.586 | 1,300,569 | -0.05(-3.05%) |
Dec 26, 2018 | 1.616 | 1.645 | 1.546 | 1.636 | 1,029,122 | -0.01(-0.61%) |
Dec 24, 2018 | 1.466 | 1.675 | 1.466 | 1.645 | 1,357,615 | +0.18(+12.24%) |
Dec 21, 2018 | 1.546 | 1.586 | 1.466 | 1.466 | 903,472 | -0.09(-5.77%) |
Dec 20, 2018 | 1.655 | 1.695 | 1.496 | 1.556 | 1,713,648 | -0.11(-6.59%) |
Dec 19, 2018 | 1.725 | 1.785 | 1.655 | 1.665 | 1,509,811 | -0.06(-3.47%) |
Dec 18, 2018 | 1.785 | 1.805 | 1.685 | 1.725 | 1,381,728 | -0.03(-1.70%) |
Dec 17, 2018 | 1.805 | 1.895 | 1.755 | 1.755 | 1,006,277 | -0.09(-4.87%) |
Dec 14, 2018 | 1.855 | 1.895 | 1.765 | 1.845 | 2,654,364 | -0.03(-1.60%) |
Dec 13, 2018 | 1.995 | 2.044 | 1.855 | 1.875 | 1,499,810 | -0.11(-5.53%) |
Dec 12, 2018 | 2.104 | 2.174 | 1.980 | 1.985 | 1,212,728 | -0.09(-4.33%) |
Dec 11, 2018 | 2.014 | 2.074 | 1.975 | 2.074 | 1,151,918 | +0.11(+5.58%) |
Dec 10, 2018 | 1.995 | 2.044 | 1.895 | 1.965 | 1,600,285 | -0.04(-1.99%) |
Dec 07, 2018 | 2.224 | 2.234 | 1.995 | 2.005 | 1,569,495 | -0.07(-3.37%) |
Dec 06, 2018 | 2.094 | 2.114 | 1.995 | 2.074 | 2,745,410 | -0.09(-4.15%) |
Dec 04, 2018 | 2.254 | 2.294 | 2.164 | 2.164 | 1,730,335 | -0.08(-3.56%) |
Dec 03, 2018 | 2.284 | 2.334 | 2.224 | 2.244 | 2,315,928 | +0.04(+1.81%) |
Nov 30, 2018 | 2.274 | 2.334 | 2.174 | 2.204 | 2,812,698 | -0.06(-2.64%) |
Nov 29, 2018 | 2.274 | 2.433 | 2.204 | 2.264 | 5,936,123 | +0.01(+0.44%) |
Nov 28, 2018 | 1.965 | 2.473 | 1.935 | 2.254 | 18,118,368 | +0.46(+25.56%) |
Nov 27, 2018 | 2.593 | 2.613 | 1.765 | 1.795 | 33,415,566 | -2.96(-62.26%) |
Nov 26, 2018 | 4.757 | 5.016 | 4.687 | 4.757 | 1,766,844 | +0.05(+1.06%) |
Nov 23, 2018 | 4.976 | 4.976 | 4.607 | 4.707 | 457,452 | -0.32(-6.44%) |
Nov 21, 2018 | 5.031 | 5.031 | 5.031 | 0 | +0.09(+1.82%) | |
Nov 20, 2018 | 4.966 | 5.006 | 4.498 | 4.941 | 1,328,266 | -0.14(-2.84%) |
Nov 19, 2018 | 5.305 | 5.435 | 4.996 | 5.086 | 1,131,804 | -0.26(-4.85%) |
Nov 16, 2018 | 5.455 | 5.545 | 5.156 | 5.345 | 1,411,463 | -0.16(-2.90%) |
Nov 15, 2018 | 5.335 | 5.535 | 5.156 | 5.505 | 1,774,749 | +0.04(+0.82%) |
Nov 14, 2018 | 6.632 | 6.821 | 5.385 | 5.460 | 1,284,914 | -1.16(-17.55%) |
Nov 13, 2018 | 6.552 | 6.851 | 6.552 | 6.622 | 783,548 | +0.07(+1.07%) |
Nov 12, 2018 | 6.562 | 6.592 | 6.373 | 6.552 | 323,749 | -0.01(-0.15%) |
Nov 09, 2018 | 6.642 | 6.642 | 6.452 | 6.562 | 311,151 | -0.12(-1.79%) |
Nov 08, 2018 | 6.742 | 6.841 | 6.640 | 6.682 | 342,885 | -0.13(-1.90%) |
Nov 07, 2018 | 6.722 | 6.841 | 6.542 | 6.811 | 315,824 | +0.15(+2.25%) |
Nov 06, 2018 | 6.672 | 6.742 | 6.552 | 6.662 | 354,198 | -0.05(-0.74%) |
Nov 05, 2018 | 6.672 | 6.791 | 6.602 | 6.712 | 410,337 | +0.03(+0.45%) |
Nov 02, 2018 | 6.702 | 6.761 | 6.552 | 6.682 | 475,300 | +0.05(+0.75%) |
Nov 01, 2018 | 6.163 | 6.732 | 6.153 | 6.632 | 1,055,121 | +0.56(+9.20%) |
Oct 31, 2018 | 6.013 | 6.213 | 5.994 | 6.073 | 470,177 | +0.11(+1.84%) |
Oct 30, 2018 | 5.944 | 6.203 | 5.865 | 5.964 | 586,835 | -0.01(-0.17%) |
Oct 29, 2018 | 6.133 | 6.253 | 5.864 | 5.974 | 910,084 | -0.07(-1.15%) |
Oct 26, 2018 | 5.944 | 6.193 | 5.854 | 6.043 | 471,390 | -0.04(-0.66%) |
Oct 25, 2018 | 5.914 | 6.173 | 5.814 | 6.083 | 584,651 | +0.32(+5.63%) |
Oct 24, 2018 | 6.382 | 6.407 | 5.754 | 5.759 | 824,900 | -0.65(-10.19%) |
Oct 23, 2018 | 6.472 | 6.512 | 6.243 | 6.412 | 599,554 | -0.18(-2.72%) |
Oct 22, 2018 | 6.632 | 6.632 | 6.492 | 6.592 | 440,523 | -0.01(-0.15%) |
Oct 19, 2018 | 6.692 | 6.771 | 6.542 | 6.602 | 411,225 | -0.05(-0.75%) |
Oct 18, 2018 | 6.881 | 6.951 | 6.622 | 6.652 | 608,158 | -0.31(-4.44%) |
Oct 17, 2018 | 7.061 | 7.081 | 6.861 | 6.961 | 675,341 | -0.11(-1.55%) |
Oct 16, 2018 | 6.891 | 7.091 | 6.891 | 7.071 | 485,039 | +0.22(+3.20%) |
Oct 15, 2018 | 6.592 | 6.931 | 6.592 | 6.851 | 616,121 | +0.24(+3.62%) |
Oct 12, 2018 | 6.921 | 6.921 | 6.602 | 6.612 | 587,808 | -0.19(-2.79%) |
Oct 11, 2018 | 6.562 | 6.991 | 6.387 | 6.801 | 1,262,626 | +0.24(+3.65%) |
Oct 10, 2018 | 7.061 | 7.110 | 6.552 | 6.562 | 1,527,659 | -0.57(-7.97%) |
Oct 09, 2018 | 7.420 | 7.489 | 7.110 | 7.130 | 837,468 | -0.29(-3.90%) |
Oct 08, 2018 | 7.589 | 7.589 | 7.350 | 7.420 | 778,457 | -0.22(-2.87%) |
Oct 05, 2018 | 7.749 | 7.809 | 7.539 | 7.639 | 516,112 | -0.11(-1.42%) |
Oct 04, 2018 | 7.898 | 7.998 | 7.729 | 7.749 | 458,430 | -0.19(-2.39%) |
Oct 03, 2018 | 8.008 | 8.093 | 7.898 | 7.938 | 456,239 | -0.06(-0.75%) |
Oct 02, 2018 | 8.048 | 8.237 | 7.968 | 7.998 | 428,945 | -0.06(-0.74%) |
Oct 01, 2018 | 8.168 | 8.178 | 8.018 | 8.058 | 411,103 | -0.09(-1.10%) |
Sep 28, 2018 | 7.978 | 8.297 | 7.933 | 8.148 | 631,728 | +0.11(+1.36%) |
Sep 27, 2018 | 8.158 | 8.158 | 7.988 | 8.038 | 329,454 | -0.11(-1.35%) |
Sep 26, 2018 | 8.197 | 8.272 | 8.048 | 8.148 | 373,493 | -0.08(-0.97%) |
Sep 25, 2018 | 8.427 | 8.467 | 8.143 | 8.227 | 588,030 | -0.17(-2.02%) |
Sep 24, 2018 | 8.407 | 8.497 | 8.287 | 8.397 | 993,358 | -0.03(-0.35%) |
Sep 21, 2018 | 8.377 | 8.566 | 8.178 | 8.427 | 1,471,126 | +0.13(+1.56%) |
Sep 20, 2018 | 8.078 | 8.297 | 7.958 | 8.297 | 898,189 | +0.32(+4.00%) |
Sep 19, 2018 | 7.938 | 8.098 | 7.938 | 7.978 | 492,398 | +0.01(+0.13%) |
Sep 18, 2018 | 8.028 | 8.048 | 7.888 | 7.968 | 423,142 | -0.02(-0.25%) |
Sep 17, 2018 | 7.978 | 8.148 | 7.973 | 7.988 | 446,438 | +0.01(+0.12%) |
Sep 14, 2018 | 7.908 | 7.998 | 7.799 | 7.978 | 461,162 | +0.06(+0.76%) |
Sep 13, 2018 | 8.068 | 8.138 | 7.903 | 7.918 | 431,375 | -0.10(-1.24%) |
Sep 12, 2018 | 7.809 | 8.033 | 7.779 | 8.018 | 572,559 | +0.22(+2.81%) |
Sep 11, 2018 | 7.928 | 7.948 | 7.739 | 7.799 | 455,882 | -0.19(-2.37%) |
Sep 10, 2018 | 8.028 | 8.133 | 7.968 | 7.988 | 405,313 | -0.02(-0.25%) |
Sep 07, 2018 | 7.918 | 8.018 | 7.848 | 8.008 | 1,205,198 | +0.08(+1.01%) |
Sep 06, 2018 | 7.988 | 8.078 | 7.918 | 7.928 | 679,723 | -0.06(-0.75%) |
Sep 05, 2018 | 7.988 | 8.048 | 7.918 | 7.988 | 661,441 | +0.00(+0.00%) |
Sep 04, 2018 | 8.217 | 8.217 | 7.958 | 7.988 | 601,365 | -0.21(-2.55%) |
Aug 31, 2018 | 8.197 | 8.197 | 8.197 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.415 | 8.447 | 8.108 | 8.138 | 552,582 | -0.31(-3.63%) |
Aug 29, 2018 | 8.435 | 8.504 | 8.405 | 8.445 | 659,357 | +0.01(+0.12%) |
Aug 28, 2018 | 8.435 | 8.554 | 8.287 | 8.435 | 958,223 | +0.06(+0.71%) |
Aug 27, 2018 | 8.168 | 8.514 | 8.168 | 8.376 | 1,100,901 | +0.26(+3.17%) |
Aug 24, 2018 | 8.029 | 8.138 | 7.980 | 8.118 | 963,297 | +0.16(+1.99%) |
Aug 23, 2018 | 7.673 | 8.054 | 7.673 | 7.960 | 980,865 | +0.24(+3.08%) |
Aug 22, 2018 | 7.742 | 7.900 | 7.425 | 7.722 | 1,787,413 | -0.31(-3.82%) |
Aug 21, 2018 | 8.108 | 8.207 | 7.841 | 8.029 | 1,663,809 | +0.08(+1.00%) |
Aug 20, 2018 | 8.029 | 8.118 | 7.643 | 7.950 | 1,493,457 | +0.03(+0.37%) |
Aug 17, 2018 | 7.257 | 8.014 | 7.099 | 7.920 | 2,420,011 | +0.78(+10.96%) |
Aug 16, 2018 | 7.960 | 8.168 | 7.089 | 7.138 | 6,822,944 | +0.38(+5.56%) |
Aug 15, 2018 | 6.950 | 6.980 | 6.683 | 6.762 | 502,614 | -0.22(-3.12%) |
Aug 14, 2018 | 6.920 | 7.059 | 6.891 | 6.980 | 469,456 | +0.10(+1.44%) |
Aug 13, 2018 | 7.267 | 7.299 | 6.881 | 6.881 | 514,291 | -0.40(-5.44%) |
Aug 10, 2018 | 7.376 | 7.376 | 7.227 | 7.277 | 289,787 | -0.17(-2.26%) |
Aug 09, 2018 | 7.455 | 7.534 | 7.376 | 7.445 | 397,033 | -0.03(-0.40%) |
Aug 08, 2018 | 7.702 | 7.702 | 7.475 | 7.475 | 343,338 | -0.23(-2.96%) |
Aug 07, 2018 | 7.722 | 7.891 | 7.693 | 7.702 | 464,110 | +0.03(+0.39%) |
Aug 06, 2018 | 7.613 | 7.712 | 7.554 | 7.673 | 519,246 | +0.04(+0.52%) |
Aug 03, 2018 | 7.465 | 7.801 | 7.465 | 7.633 | 886,431 | +0.18(+2.39%) |
Aug 02, 2018 | 7.574 | 7.633 | 7.336 | 7.455 | 604,456 | -0.19(-2.46%) |
Aug 01, 2018 | 8.069 | 8.098 | 7.643 | 7.643 | 856,896 | -0.43(-5.28%) |
Jul 31, 2018 | 8.019 | 8.148 | 7.970 | 8.069 | 478,490 | +0.06(+0.74%) |
Jul 30, 2018 | 8.019 | 8.158 | 8.000 | 8.009 | 427,135 | +0.01(+0.12%) |
Jul 27, 2018 | 8.049 | 8.118 | 7.945 | 8.000 | 353,724 | -0.06(-0.74%) |
Jul 26, 2018 | 7.920 | 8.128 | 7.831 | 8.059 | 389,225 | +0.13(+1.62%) |
Jul 25, 2018 | 7.980 | 8.158 | 7.905 | 7.930 | 742,084 | -0.09(-1.11%) |
Jul 24, 2018 | 8.098 | 8.178 | 7.970 | 8.019 | 638,053 | +0.11(+1.38%) |
Jul 23, 2018 | 7.930 | 8.009 | 7.831 | 7.910 | 1,007,233 | +0.01(+0.13%) |
Jul 20, 2018 | 7.920 | 7.980 | 7.881 | 7.900 | 639,671 | -0.04(-0.50%) |
Jul 19, 2018 | 8.098 | 8.158 | 7.910 | 7.940 | 1,006,568 | -0.16(-1.96%) |
Jul 18, 2018 | 7.960 | 8.217 | 7.900 | 8.098 | 606,373 | +0.12(+1.49%) |
Jul 17, 2018 | 8.029 | 8.098 | 7.935 | 7.980 | 1,058,035 | -0.05(-0.62%) |
Jul 16, 2018 | 7.940 | 8.534 | 7.940 | 8.029 | 1,953,599 | +0.13(+1.63%) |
Jul 13, 2018 | 8.118 | 8.252 | 7.772 | 7.900 | 1,592,757 | -0.29(-3.51%) |
Jul 12, 2018 | 8.356 | 8.366 | 8.138 | 8.188 | 517,305 | -0.11(-1.31%) |
Jul 11, 2018 | 8.306 | 8.376 | 8.217 | 8.297 | 709,941 | -0.12(-1.41%) |
Jul 10, 2018 | 8.217 | 8.445 | 8.098 | 8.415 | 555,043 | +0.20(+2.41%) |
Jul 09, 2018 | 8.138 | 8.410 | 8.108 | 8.217 | 703,022 | +0.17(+2.09%) |
Jul 06, 2018 | 8.049 | 8.118 | 7.970 | 8.049 | 1,081,027 | -0.03(-0.37%) |
Jul 05, 2018 | 8.019 | 8.217 | 7.920 | 8.079 | 1,301,450 | +0.11(+1.37%) |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | -0.20(-2.42%) | |
Jul 02, 2018 | 8.405 | 8.534 | 8.089 | 8.168 | 937,880 | -0.32(-3.73%) |
Jun 29, 2018 | 8.376 | 8.574 | 8.297 | 8.485 | 523,685 | +0.01(+0.12%) |
Jun 28, 2018 | 8.663 | 8.702 | 8.415 | 8.475 | 659,117 | -0.19(-2.17%) |
Jun 27, 2018 | 8.811 | 8.900 | 8.663 | 8.663 | 420,229 | -0.18(-2.02%) |
Jun 26, 2018 | 8.663 | 8.861 | 8.623 | 8.841 | 381,226 | +0.22(+2.53%) |
Jun 25, 2018 | 8.900 | 8.930 | 8.564 | 8.623 | 606,678 | -0.39(-4.29%) |
Jun 22, 2018 | 9.059 | 9.148 | 8.990 | 9.009 | 530,605 | +0.05(+0.55%) |
Jun 21, 2018 | 8.990 | 9.059 | 8.811 | 8.960 | 463,282 | -0.07(-0.77%) |
Jun 20, 2018 | 8.970 | 9.098 | 8.940 | 9.029 | 284,018 | +0.04(+0.44%) |
Jun 19, 2018 | 9.019 | 9.019 | 8.752 | 8.990 | 706,582 | -0.08(-0.87%) |
Jun 18, 2018 | 8.871 | 9.128 | 8.663 | 9.069 | 1,228,444 | +0.16(+1.78%) |
Jun 15, 2018 | 9.247 | 8.905 | 8.910 | 1,690,007 | -0.34(-3.64%) | |
Jun 14, 2018 | 9.603 | 9.623 | 9.128 | 9.247 | 1,210,020 | -0.36(-3.71%) |
Jun 13, 2018 | 9.930 | 10.01 | 9.494 | 9.603 | 1,159,986 | -0.30(-3.00%) |
Jun 12, 2018 | 10.15 | 10.21 | 9.791 | 9.900 | 1,820,494 | -0.20(-1.96%) |
Jun 11, 2018 | 10.50 | 10.50 | 10.07 | 10.10 | 954,356 | -0.46(-4.32%) |
Jun 08, 2018 | 10.23 | 10.69 | 10.22 | 10.55 | 1,690,245 | +0.30(+2.90%) |
Jun 07, 2018 | 10.14 | 10.37 | 10.01 | 10.26 | 605,178 | +0.12(+1.17%) |
Jun 06, 2018 | 10.15 | 10.30 | 10.11 | 10.14 | 1,289,712 | -0.01(-0.10%) |
Jun 05, 2018 | 10.19 | 10.27 | 10.10 | 10.15 | 568,306 | -0.05(-0.48%) |
Jun 04, 2018 | 10.34 | 10.34 | 10.16 | 10.20 | 721,868 | -0.04(-0.38%) |