Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.740 | 4.802 | 4.430 | 4.450 | 1,492,800 | -0.37(-7.68%) |
May 30, 2019 | 4.980 | 5.050 | 4.760 | 4.820 | 852,903 | -0.16(-3.21%) |
May 29, 2019 | 5.000 | 5.100 | 4.820 | 4.980 | 953,532 | -0.07(-1.39%) |
May 28, 2019 | 5.250 | 5.250 | 5.030 | 5.050 | 755,110 | -0.19(-3.63%) |
May 24, 2019 | 5.280 | 5.420 | 5.180 | 5.240 | 513,500 | -0.02(-0.38%) |
May 23, 2019 | 5.510 | 5.540 | 5.175 | 5.260 | 1,185,990 | -0.31(-5.57%) |
May 22, 2019 | 5.560 | 5.650 | 5.400 | 5.570 | 681,409 | -0.03(-0.54%) |
May 21, 2019 | 5.450 | 5.620 | 5.410 | 5.600 | 1,022,638 | +0.20(+3.70%) |
May 20, 2019 | 5.480 | 5.520 | 5.350 | 5.400 | 811,135 | -0.10(-1.82%) |
May 17, 2019 | 5.570 | 5.620 | 5.420 | 5.500 | 864,600 | -0.12(-2.14%) |
May 16, 2019 | 5.790 | 5.840 | 5.580 | 5.620 | 687,875 | -0.17(-2.94%) |
May 15, 2019 | 5.780 | 5.850 | 5.670 | 5.790 | 752,508 | -0.06(-1.03%) |
May 14, 2019 | 5.850 | 5.950 | 5.700 | 5.850 | 1,056,223 | -0.01(-0.17%) |
May 13, 2019 | 5.850 | 6.020 | 5.800 | 5.860 | 1,211,230 | -0.12(-2.01%) |
May 10, 2019 | 5.960 | 6.080 | 5.550 | 5.980 | 2,302,300 | +0.06(+1.01%) |
May 09, 2019 | 5.620 | 6.040 | 5.610 | 5.920 | 860,051 | -0.06(-1.00%) |
May 08, 2019 | 6.030 | 6.130 | 5.870 | 5.980 | 1,301,872 | -0.09(-1.48%) |
May 07, 2019 | 6.410 | 6.470 | 5.990 | 6.070 | 1,087,046 | -0.41(-6.33%) |
May 06, 2019 | 6.140 | 6.543 | 6.130 | 6.480 | 756,928 | +0.21(+3.35%) |
May 03, 2019 | 6.250 | 6.330 | 6.150 | 6.270 | 785,300 | +0.06(+0.97%) |
May 02, 2019 | 6.200 | 6.380 | 6.000 | 6.210 | 1,144,411 | +0.16(+2.64%) |
May 01, 2019 | 6.050 | 6.150 | 5.950 | 6.050 | 1,514,760 | +0.01(+0.17%) |
Apr 30, 2019 | 6.310 | 6.390 | 6.030 | 6.040 | 1,053,487 | -0.27(-4.28%) |
Apr 29, 2019 | 6.410 | 6.440 | 6.290 | 6.310 | 781,279 | -0.06(-0.94%) |
Apr 26, 2019 | 6.480 | 6.490 | 6.350 | 6.370 | 583,000 | -0.09(-1.39%) |
Apr 25, 2019 | 6.410 | 6.510 | 6.290 | 6.460 | 823,590 | +0.04(+0.62%) |
Apr 24, 2019 | 6.730 | 6.730 | 6.390 | 6.420 | 891,386 | -0.25(-3.75%) |
Apr 23, 2019 | 6.590 | 6.775 | 6.370 | 6.670 | 1,558,910 | +0.12(+1.83%) |
Apr 22, 2019 | 6.770 | 6.770 | 6.490 | 6.550 | 1,462,102 | -0.16(-2.38%) |
Apr 18, 2019 | 6.910 | 6.976 | 6.520 | 6.710 | 1,634,100 | -0.21(-3.03%) |
Apr 17, 2019 | 7.150 | 7.180 | 6.830 | 6.920 | 1,568,030 | -0.21(-2.95%) |
Apr 16, 2019 | 7.070 | 7.230 | 6.960 | 7.130 | 895,796 | +0.11(+1.57%) |
Apr 15, 2019 | 7.220 | 7.270 | 6.940 | 7.020 | 915,770 | -0.19(-2.64%) |
Apr 12, 2019 | 7.600 | 7.710 | 7.130 | 7.210 | 1,495,900 | -0.36(-4.76%) |
Apr 11, 2019 | 7.670 | 7.780 | 7.460 | 7.570 | 1,212,478 | -0.13(-1.69%) |
Apr 10, 2019 | 7.480 | 7.790 | 7.430 | 7.700 | 1,049,419 | +0.24(+3.22%) |
Apr 09, 2019 | 7.590 | 7.800 | 7.390 | 7.460 | 1,430,900 | -0.14(-1.84%) |
Apr 08, 2019 | 7.160 | 7.620 | 7.060 | 7.600 | 1,197,749 | +0.47(+6.59%) |
Apr 05, 2019 | 7.000 | 7.190 | 6.920 | 7.130 | 1,667,100 | +0.16(+2.30%) |
Apr 04, 2019 | 7.130 | 7.280 | 6.920 | 6.970 | 1,578,571 | -0.19(-2.65%) |
Apr 03, 2019 | 7.150 | 7.500 | 7.020 | 7.160 | 1,624,757 | +0.06(+0.85%) |
Apr 02, 2019 | 8.060 | 8.080 | 6.950 | 7.100 | 2,533,320 | -0.95(-11.80%) |
Apr 01, 2019 | 8.270 | 8.330 | 8.020 | 8.050 | 1,353,281 | -0.14(-1.71%) |
Mar 29, 2019 | 8.590 | 8.600 | 8.100 | 8.190 | 1,265,900 | -0.31(-3.65%) |
Mar 28, 2019 | 8.460 | 8.600 | 8.270 | 8.500 | 971,764 | +0.00(+0.00%) |
Mar 27, 2019 | 8.670 | 8.700 | 8.320 | 8.500 | 1,081,416 | -0.23(-2.63%) |
Mar 26, 2019 | 8.670 | 8.862 | 8.570 | 8.730 | 849,214 | +0.10(+1.16%) |
Mar 25, 2019 | 8.370 | 8.690 | 8.350 | 8.630 | 820,669 | +0.24(+2.86%) |
Mar 22, 2019 | 8.650 | 8.970 | 8.380 | 8.390 | 1,238,500 | -0.31(-3.56%) |
Mar 21, 2019 | 8.570 | 8.960 | 8.430 | 8.700 | 1,327,084 | +0.08(+0.93%) |
Mar 20, 2019 | 8.110 | 8.850 | 8.060 | 8.620 | 1,886,128 | +0.52(+6.42%) |
Mar 19, 2019 | 7.850 | 8.490 | 7.680 | 8.100 | 2,209,099 | -0.07(-0.86%) |
Mar 18, 2019 | 8.170 | 8.530 | 8.070 | 8.170 | 1,809,700 | +0.00(+0.00%) |
Mar 15, 2019 | 7.990 | 8.250 | 7.850 | 8.170 | 2,452,000 | +0.21(+2.64%) |
Mar 14, 2019 | 7.950 | 8.340 | 7.920 | 7.960 | 1,117,563 | +0.25(+3.24%) |
Mar 13, 2019 | 8.030 | 8.080 | 7.570 | 7.710 | 1,745,688 | -0.39(-4.81%) |
Mar 12, 2019 | 9.000 | 9.300 | 7.720 | 8.100 | 9,265,624 | +0.76(+10.35%) |
Mar 11, 2019 | 7.060 | 7.355 | 7.010 | 7.340 | 587,565 | +0.31(+4.41%) |
Mar 08, 2019 | 7.140 | 7.300 | 7.010 | 7.030 | 623,000 | -0.16(-2.23%) |
Mar 07, 2019 | 7.190 | 7.280 | 7.010 | 7.190 | 371,992 | +0.00(+0.00%) |
Mar 06, 2019 | 7.350 | 7.510 | 7.050 | 7.190 | 837,603 | -0.19(-2.57%) |
Mar 05, 2019 | 7.440 | 7.600 | 7.340 | 7.380 | 444,684 | -0.06(-0.81%) |
Mar 04, 2019 | 7.740 | 7.770 | 7.255 | 7.440 | 671,332 | -0.24(-3.12%) |
Mar 01, 2019 | 7.370 | 7.770 | 7.320 | 7.680 | 1,400,500 | +0.40(+5.49%) |
Feb 28, 2019 | 7.390 | 7.670 | 7.270 | 7.280 | 998,585 | -0.13(-1.75%) |
Feb 27, 2019 | 7.110 | 7.420 | 7.040 | 7.410 | 675,538 | +0.27(+3.78%) |
Feb 26, 2019 | 7.460 | 7.680 | 7.110 | 7.140 | 1,985,465 | -0.32(-4.29%) |
Feb 25, 2019 | 7.410 | 7.840 | 7.361 | 7.460 | 1,215,241 | +0.14(+1.91%) |
Feb 22, 2019 | 6.630 | 7.360 | 6.580 | 7.320 | 1,554,800 | +0.83(+12.79%) |
Feb 21, 2019 | 6.530 | 6.590 | 6.430 | 6.490 | 332,488 | -0.06(-0.92%) |
Feb 20, 2019 | 6.550 | 6.670 | 6.420 | 6.550 | 664,502 | +0.00(+0.00%) |
Feb 19, 2019 | 6.660 | 6.790 | 6.490 | 6.550 | 659,005 | -0.10(-1.50%) |
Feb 15, 2019 | 6.490 | 6.740 | 6.420 | 6.650 | 886,600 | +0.18(+2.78%) |
Feb 14, 2019 | 6.410 | 6.540 | 6.320 | 6.470 | 534,305 | +0.02(+0.31%) |
Feb 13, 2019 | 6.660 | 6.750 | 6.420 | 6.450 | 769,705 | -0.19(-2.86%) |
Feb 12, 2019 | 6.520 | 6.820 | 6.476 | 6.640 | 776,432 | +0.16(+2.47%) |
Feb 11, 2019 | 6.250 | 6.490 | 6.170 | 6.480 | 632,890 | +0.28(+4.52%) |
Feb 08, 2019 | 6.050 | 6.250 | 5.970 | 6.200 | 761,100 | +0.11(+1.81%) |
Feb 07, 2019 | 6.110 | 6.410 | 5.950 | 6.090 | 1,006,864 | -0.06(-0.98%) |
Feb 06, 2019 | 5.890 | 6.150 | 5.800 | 6.150 | 741,897 | +0.25(+4.24%) |
Feb 05, 2019 | 5.820 | 5.970 | 5.660 | 5.900 | 611,912 | +0.10(+1.72%) |
Feb 04, 2019 | 5.420 | 5.820 | 5.350 | 5.800 | 656,717 | +0.39(+7.21%) |
Feb 01, 2019 | 5.520 | 5.570 | 5.345 | 5.410 | 991,300 | -0.10(-1.81%) |
Jan 31, 2019 | 5.710 | 5.830 | 5.400 | 5.510 | 1,355,769 | -0.21(-3.67%) |
Jan 30, 2019 | 5.490 | 5.730 | 5.390 | 5.720 | 588,750 | +0.28(+5.15%) |
Jan 29, 2019 | 5.540 | 5.570 | 5.390 | 5.440 | 587,136 | -0.08(-1.45%) |
Jan 28, 2019 | 5.820 | 5.890 | 5.480 | 5.520 | 900,331 | -0.37(-6.28%) |
Jan 25, 2019 | 5.940 | 5.945 | 5.680 | 5.890 | 600,500 | -0.01(-0.17%) |
Jan 24, 2019 | 5.800 | 5.980 | 5.600 | 5.900 | 489,260 | +0.12(+2.08%) |
Jan 23, 2019 | 6.040 | 6.080 | 5.730 | 5.780 | 655,966 | -0.24(-3.99%) |
Jan 22, 2019 | 6.320 | 6.330 | 5.980 | 6.020 | 621,789 | -0.37(-5.79%) |
Jan 18, 2019 | 6.300 | 6.550 | 6.180 | 6.390 | 637,100 | +0.09(+1.43%) |
Jan 17, 2019 | 6.150 | 6.370 | 6.110 | 6.300 | 384,025 | +0.12(+1.94%) |
Jan 16, 2019 | 6.140 | 6.290 | 6.070 | 6.180 | 584,178 | +0.04(+0.65%) |
Jan 15, 2019 | 6.050 | 6.150 | 5.920 | 6.140 | 694,246 | +0.09(+1.49%) |
Jan 14, 2019 | 6.180 | 6.270 | 6.050 | 6.050 | 664,979 | -0.18(-2.89%) |
Jan 11, 2019 | 6.240 | 6.390 | 6.140 | 6.230 | 584,300 | -0.06(-0.95%) |
Jan 10, 2019 | 6.460 | 6.460 | 6.140 | 6.290 | 933,564 | -0.21(-3.23%) |
Jan 09, 2019 | 6.650 | 6.780 | 6.190 | 6.500 | 1,191,807 | -0.10(-1.52%) |
Jan 08, 2019 | 6.270 | 6.660 | 6.150 | 6.600 | 2,059,089 | +0.35(+5.60%) |
Jan 07, 2019 | 6.090 | 6.520 | 6.020 | 6.250 | 1,231,264 | +0.21(+3.48%) |
Jan 04, 2019 | 5.730 | 6.250 | 5.670 | 6.040 | 1,862,000 | +0.40(+7.09%) |
Jan 03, 2019 | 5.780 | 6.090 | 5.590 | 5.640 | 1,390,746 | -0.16(-2.76%) |
Jan 02, 2019 | 5.400 | 5.810 | 5.220 | 5.800 | 1,540,452 | +0.27(+4.88%) |
Dec 31, 2018 | 5.370 | 5.850 | 5.320 | 5.530 | 1,534,400 | +0.14(+2.60%) |
Dec 28, 2018 | 5.540 | 5.540 | 5.280 | 5.390 | 920,600 | -0.14(-2.53%) |
Dec 27, 2018 | 5.820 | 5.910 | 5.290 | 5.530 | 1,008,519 | -0.38(-6.43%) |
Dec 26, 2018 | 5.480 | 5.910 | 5.450 | 5.910 | 898,417 | +0.42(+7.65%) |
Dec 24, 2018 | 5.290 | 5.590 | 5.200 | 5.490 | 927,900 | +0.07(+1.29%) |
Dec 21, 2018 | 5.970 | 5.970 | 5.380 | 5.420 | 2,215,000 | -0.48(-8.14%) |
Dec 20, 2018 | 6.460 | 6.620 | 5.820 | 5.900 | 1,793,709 | -0.55(-8.53%) |
Dec 19, 2018 | 6.550 | 6.980 | 6.300 | 6.450 | 1,679,241 | -0.04(-0.62%) |
Dec 18, 2018 | 7.090 | 7.210 | 6.410 | 6.490 | 1,946,156 | -0.58(-8.20%) |
Dec 17, 2018 | 7.590 | 7.680 | 7.050 | 7.070 | 1,527,702 | -0.56(-7.34%) |
Dec 14, 2018 | 8.690 | 9.240 | 7.540 | 7.630 | 2,048,300 | -1.06(-12.20%) |
Dec 13, 2018 | 8.950 | 10.45 | 7.675 | 8.690 | 5,215,989 | -0.25(-2.80%) |
Dec 12, 2018 | 9.230 | 9.270 | 7.930 | 8.940 | 1,401,670 | -0.21(-2.30%) |
Dec 11, 2018 | 8.980 | 9.380 | 8.640 | 9.150 | 707,267 | +0.26(+2.92%) |
Dec 10, 2018 | 8.560 | 8.900 | 8.430 | 8.890 | 775,153 | +0.36(+4.22%) |
Dec 07, 2018 | 8.560 | 8.870 | 8.320 | 8.530 | 894,200 | +0.00(+0.00%) |
Dec 06, 2018 | 8.200 | 8.550 | 7.810 | 8.530 | 756,342 | +0.21(+2.52%) |
Dec 04, 2018 | 8.350 | 8.750 | 8.180 | 8.320 | 2,301,100 | -0.11(-1.30%) |
Dec 03, 2018 | 8.180 | 8.460 | 7.930 | 8.430 | 784,697 | +0.35(+4.33%) |
Nov 30, 2018 | 8.060 | 8.140 | 7.630 | 8.080 | 964,000 | +0.03(+0.37%) |
Nov 29, 2018 | 8.080 | 8.250 | 7.464 | 8.050 | 825,194 | -0.09(-1.11%) |
Nov 28, 2018 | 7.490 | 8.150 | 7.330 | 8.140 | 1,071,706 | +0.70(+9.41%) |
Nov 27, 2018 | 7.430 | 7.530 | 7.250 | 7.440 | 609,803 | -0.08(-1.06%) |
Nov 26, 2018 | 7.590 | 7.860 | 7.240 | 7.520 | 892,349 | +0.02(+0.27%) |
Nov 23, 2018 | 7.070 | 7.560 | 6.730 | 7.500 | 668,600 | +0.33(+4.60%) |
Nov 21, 2018 | 7.170 | 7.170 | 7.170 | 0 | +0.23(+3.31%) | |
Nov 20, 2018 | 7.230 | 7.340 | 6.900 | 6.940 | 737,489 | -0.35(-4.80%) |
Nov 19, 2018 | 7.830 | 8.005 | 7.260 | 7.290 | 461,113 | -0.68(-8.53%) |
Nov 16, 2018 | 7.830 | 8.290 | 7.650 | 7.970 | 734,900 | +0.05(+0.63%) |
Nov 15, 2018 | 7.460 | 7.960 | 7.320 | 7.920 | 508,926 | +0.43(+5.74%) |
Nov 14, 2018 | 7.760 | 7.930 | 7.290 | 7.490 | 645,063 | -0.29(-3.73%) |
Nov 13, 2018 | 7.840 | 8.240 | 7.720 | 7.780 | 538,011 | +0.05(+0.65%) |
Nov 12, 2018 | 8.780 | 8.780 | 7.700 | 7.730 | 747,316 | -1.23(-13.73%) |
Nov 09, 2018 | 8.470 | 10.06 | 8.320 | 8.960 | 2,579,600 | +0.76(+9.27%) |
Nov 08, 2018 | 8.040 | 8.260 | 7.910 | 8.200 | 310,336 | +0.08(+0.99%) |
Nov 07, 2018 | 7.550 | 8.150 | 7.530 | 8.120 | 664,674 | +0.63(+8.41%) |
Nov 06, 2018 | 7.820 | 7.820 | 7.380 | 7.490 | 495,320 | -0.37(-4.71%) |
Nov 05, 2018 | 7.870 | 8.190 | 7.640 | 7.860 | 420,553 | +0.02(+0.26%) |
Nov 02, 2018 | 7.560 | 7.910 | 7.440 | 7.840 | 536,100 | +0.30(+3.98%) |
Nov 01, 2018 | 7.540 | 7.685 | 7.390 | 7.540 | 709,933 | +0.05(+0.67%) |
Oct 31, 2018 | 7.790 | 7.970 | 7.430 | 7.490 | 475,202 | -0.16(-2.09%) |
Oct 30, 2018 | 7.680 | 8.000 | 7.530 | 7.650 | 486,866 | -0.08(-1.03%) |
Oct 29, 2018 | 8.160 | 8.370 | 7.550 | 7.730 | 501,659 | -0.33(-4.09%) |
Oct 26, 2018 | 7.990 | 8.210 | 7.860 | 8.060 | 432,500 | -0.07(-0.86%) |
Oct 25, 2018 | 7.750 | 8.330 | 7.670 | 8.130 | 564,733 | +0.46(+6.00%) |
Oct 24, 2018 | 8.330 | 8.450 | 7.630 | 7.670 | 625,548 | -0.66(-7.92%) |
Oct 23, 2018 | 8.180 | 8.590 | 8.110 | 8.330 | 305,191 | +0.03(+0.36%) |
Oct 22, 2018 | 8.590 | 8.610 | 8.220 | 8.300 | 429,340 | -0.32(-3.71%) |
Oct 19, 2018 | 8.750 | 9.000 | 8.600 | 8.620 | 371,400 | -0.14(-1.60%) |
Oct 18, 2018 | 8.910 | 8.940 | 8.650 | 8.760 | 298,601 | -0.15(-1.68%) |
Oct 17, 2018 | 9.070 | 9.140 | 8.520 | 8.910 | 472,590 | -0.23(-2.52%) |
Oct 16, 2018 | 8.670 | 9.205 | 8.590 | 9.140 | 573,612 | +0.53(+6.16%) |
Oct 15, 2018 | 8.720 | 8.800 | 8.590 | 8.610 | 349,998 | -0.11(-1.26%) |
Oct 12, 2018 | 8.660 | 8.910 | 8.420 | 8.720 | 423,500 | +0.16(+1.87%) |
Oct 11, 2018 | 8.460 | 8.930 | 8.290 | 8.560 | 440,564 | +0.11(+1.30%) |
Oct 10, 2018 | 8.440 | 8.680 | 8.420 | 8.450 | 415,932 | -0.05(-0.59%) |
Oct 09, 2018 | 8.530 | 8.760 | 8.450 | 8.500 | 256,311 | -0.08(-0.93%) |
Oct 08, 2018 | 8.550 | 8.740 | 8.440 | 8.580 | 470,396 | +0.04(+0.47%) |
Oct 05, 2018 | 8.680 | 8.970 | 8.410 | 8.540 | 446,500 | -0.15(-1.73%) |
Oct 04, 2018 | 9.050 | 9.110 | 8.530 | 8.690 | 680,034 | -0.43(-4.71%) |
Oct 03, 2018 | 8.680 | 9.160 | 8.598 | 9.120 | 1,095,156 | +0.50(+5.80%) |
Oct 02, 2018 | 8.550 | 8.650 | 8.350 | 8.620 | 578,288 | +0.11(+1.29%) |
Oct 01, 2018 | 8.950 | 8.960 | 8.400 | 8.510 | 960,384 | -0.32(-3.62%) |
Sep 28, 2018 | 8.690 | 9.120 | 8.670 | 8.830 | 606,700 | +0.08(+0.91%) |
Sep 27, 2018 | 8.320 | 8.770 | 8.240 | 8.750 | 337,844 | +0.48(+5.80%) |
Sep 26, 2018 | 8.540 | 8.660 | 8.220 | 8.270 | 265,503 | -0.23(-2.71%) |
Sep 25, 2018 | 8.370 | 8.630 | 8.260 | 8.500 | 310,038 | +0.12(+1.43%) |
Sep 24, 2018 | 8.360 | 8.590 | 8.240 | 8.380 | 429,670 | +0.10(+1.21%) |
Sep 21, 2018 | 8.490 | 8.490 | 7.940 | 8.280 | 1,126,600 | -0.05(-0.60%) |
Sep 20, 2018 | 7.780 | 8.360 | 7.760 | 8.330 | 475,808 | +0.59(+7.62%) |
Sep 19, 2018 | 7.740 | 7.860 | 7.640 | 7.740 | 491,713 | -0.04(-0.51%) |
Sep 18, 2018 | 7.640 | 7.880 | 7.640 | 7.780 | 437,937 | +0.17(+2.23%) |
Sep 17, 2018 | 7.770 | 7.960 | 7.540 | 7.610 | 518,269 | -0.19(-2.44%) |
Sep 14, 2018 | 7.470 | 7.815 | 7.320 | 7.800 | 440,700 | +0.36(+4.84%) |
Sep 13, 2018 | 7.670 | 7.730 | 7.420 | 7.440 | 273,943 | -0.20(-2.62%) |
Sep 12, 2018 | 7.550 | 7.680 | 7.420 | 7.640 | 279,236 | +0.07(+0.92%) |
Sep 11, 2018 | 7.680 | 7.830 | 7.550 | 7.570 | 378,789 | -0.10(-1.30%) |
Sep 10, 2018 | 7.940 | 7.950 | 7.630 | 7.670 | 397,084 | -0.28(-3.52%) |
Sep 07, 2018 | 7.870 | 8.240 | 7.740 | 7.950 | 644,400 | +0.02(+0.25%) |
Sep 06, 2018 | 8.220 | 8.220 | 7.840 | 7.930 | 290,246 | -0.23(-2.82%) |
Sep 05, 2018 | 8.060 | 8.180 | 7.970 | 8.160 | 244,749 | +0.10(+1.24%) |
Sep 04, 2018 | 8.240 | 8.260 | 7.960 | 8.060 | 413,723 | -0.15(-1.83%) |
Aug 31, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.05(-0.61%) | |
Aug 30, 2018 | 8.310 | 8.490 | 8.210 | 8.260 | 241,856 | -0.03(-0.36%) |
Aug 29, 2018 | 8.360 | 8.410 | 8.150 | 8.290 | 297,782 | +0.04(+0.48%) |
Aug 28, 2018 | 8.320 | 8.510 | 8.230 | 8.250 | 225,889 | -0.07(-0.84%) |
Aug 27, 2018 | 8.300 | 8.360 | 8.190 | 8.320 | 330,317 | +0.06(+0.73%) |
Aug 24, 2018 | 8.240 | 8.360 | 8.130 | 8.260 | 267,300 | +0.06(+0.73%) |
Aug 23, 2018 | 8.340 | 8.620 | 8.170 | 8.200 | 388,866 | -0.19(-2.26%) |
Aug 22, 2018 | 7.920 | 8.405 | 7.920 | 8.390 | 407,428 | +0.50(+6.34%) |
Aug 21, 2018 | 7.890 | 7.970 | 7.820 | 7.890 | 378,663 | +0.08(+1.02%) |
Aug 20, 2018 | 7.910 | 8.010 | 7.800 | 7.810 | 436,740 | -0.05(-0.64%) |
Aug 17, 2018 | 7.890 | 8.060 | 7.740 | 7.860 | 420,000 | -0.02(-0.25%) |
Aug 16, 2018 | 7.640 | 7.920 | 7.460 | 7.880 | 489,669 | +0.29(+3.82%) |
Aug 15, 2018 | 7.760 | 7.830 | 7.420 | 7.590 | 663,324 | -0.24(-3.07%) |
Aug 14, 2018 | 8.300 | 8.430 | 7.760 | 7.830 | 827,293 | +0.01(+0.13%) |
Aug 13, 2018 | 8.020 | 8.090 | 7.690 | 7.820 | 815,242 | -0.20(-2.49%) |
Aug 10, 2018 | 8.200 | 8.250 | 8.000 | 8.020 | 531,000 | -0.20(-2.43%) |
Aug 09, 2018 | 9.000 | 9.480 | 7.770 | 8.220 | 1,390,184 | -1.50(-15.43%) |
Aug 08, 2018 | 10.05 | 10.09 | 9.700 | 9.720 | 315,158 | -0.32(-3.19%) |
Aug 07, 2018 | 9.950 | 10.07 | 9.800 | 10.04 | 240,805 | +0.14(+1.41%) |
Aug 06, 2018 | 9.960 | 10.04 | 9.840 | 9.900 | 288,357 | -0.09(-0.90%) |
Aug 03, 2018 | 10.25 | 10.26 | 9.910 | 9.990 | 311,300 | -0.24(-2.35%) |
Aug 02, 2018 | 10.47 | 10.57 | 10.11 | 10.23 | 243,054 | -0.26(-2.48%) |
Aug 01, 2018 | 10.27 | 10.54 | 10.25 | 10.49 | 375,739 | +0.19(+1.84%) |
Jul 31, 2018 | 9.930 | 10.31 | 9.920 | 10.30 | 421,712 | +0.36(+3.62%) |
Jul 30, 2018 | 10.10 | 10.10 | 9.920 | 9.940 | 307,950 | -0.10(-1.00%) |
Jul 27, 2018 | 10.67 | 10.67 | 10.03 | 10.04 | 290,700 | -0.59(-5.55%) |
Jul 26, 2018 | 10.66 | 10.73 | 10.58 | 10.63 | 298,021 | -0.02(-0.19%) |
Jul 25, 2018 | 10.46 | 10.69 | 10.44 | 10.65 | 636,107 | +0.14(+1.33%) |
Jul 24, 2018 | 10.39 | 10.70 | 10.37 | 10.51 | 540,772 | +0.18(+1.74%) |
Jul 23, 2018 | 10.25 | 10.46 | 10.14 | 10.33 | 376,033 | +0.04(+0.39%) |
Jul 20, 2018 | 10.51 | 10.69 | 10.15 | 10.29 | 356,094 | -0.22(-2.09%) |
Jul 19, 2018 | 10.33 | 10.73 | 10.20 | 10.51 | 661,538 | +0.21(+2.04%) |
Jul 18, 2018 | 10.45 | 10.47 | 10.15 | 10.30 | 286,374 | -0.19(-1.81%) |
Jul 17, 2018 | 10.02 | 10.68 | 10.02 | 10.49 | 923,708 | +0.44(+4.38%) |
Jul 16, 2018 | 9.900 | 10.11 | 9.620 | 10.05 | 877,949 | +0.10(+1.01%) |
Jul 13, 2018 | 10.19 | 9.900 | 9.950 | 509,119 | -0.10(-1.00%) | |
Jul 12, 2018 | 10.19 | 10.20 | 9.940 | 10.05 | 677,465 | +0.08(+0.80%) |
Jul 11, 2018 | 9.890 | 10.04 | 9.750 | 9.970 | 323,104 | +0.08(+0.81%) |
Jul 10, 2018 | 10.00 | 10.01 | 9.770 | 9.890 | 458,012 | -0.10(-1.00%) |
Jul 09, 2018 | 10.00 | 10.06 | 9.860 | 9.990 | 486,680 | -0.08(-0.79%) |
Jul 06, 2018 | 10.13 | 9.890 | 10.07 | 870,997 | +0.09(+0.90%) | |
Jul 05, 2018 | 9.810 | 10.02 | 9.650 | 9.980 | 628,834 | +0.19(+1.94%) |
Jul 03, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.21(+2.19%) | |
Jul 02, 2018 | 9.760 | 10.00 | 9.380 | 9.580 | 1,439,594 | -0.40(-4.01%) |
Jun 29, 2018 | 9.410 | 10.03 | 9.190 | 9.980 | 1,513,523 | +0.62(+6.62%) |
Jun 28, 2018 | 10.48 | 10.60 | 7.900 | 9.360 | 4,086,068 | -1.02(-9.83%) |
Jun 27, 2018 | 10.76 | 10.87 | 10.36 | 10.38 | 306,179 | -0.41(-3.80%) |
Jun 26, 2018 | 10.76 | 11.31 | 10.54 | 10.79 | 401,483 | +0.09(+0.84%) |
Jun 25, 2018 | 10.72 | 10.79 | 10.53 | 10.70 | 347,400 | -0.05(-0.47%) |
Jun 22, 2018 | 10.86 | 10.86 | 10.59 | 10.75 | 1,322,052 | -0.09(-0.83%) |
Jun 21, 2018 | 11.31 | 11.34 | 10.66 | 10.84 | 445,989 | -0.50(-4.41%) |
Jun 20, 2018 | 11.08 | 11.60 | 10.98 | 11.34 | 467,907 | +0.31(+2.81%) |
Jun 19, 2018 | 10.79 | 11.07 | 10.72 | 11.03 | 289,473 | +0.19(+1.75%) |
Jun 18, 2018 | 10.82 | 10.84 | 10.51 | 10.84 | 239,377 | -0.08(-0.73%) |
Jun 15, 2018 | 11.14 | 10.63 | 10.92 | 1,301,252 | -0.22(-1.97%) | |
Jun 14, 2018 | 10.70 | 11.22 | 10.69 | 11.14 | 460,068 | +0.59(+5.59%) |
Jun 13, 2018 | 10.55 | 10.68 | 10.38 | 10.55 | 267,979 | +0.01(+0.09%) |
Jun 12, 2018 | 10.65 | 10.74 | 10.40 | 10.54 | 546,947 | -0.08(-0.75%) |
Jun 11, 2018 | 10.38 | 10.70 | 10.29 | 10.62 | 633,635 | +0.23(+2.21%) |
Jun 08, 2018 | 10.08 | 10.46 | 10.08 | 10.39 | 343,513 | +0.30(+2.97%) |
Jun 07, 2018 | 10.14 | 10.48 | 10.01 | 10.09 | 426,601 | -0.02(-0.20%) |
Jun 06, 2018 | 9.690 | 10.16 | 9.500 | 10.11 | 517,588 | +0.49(+5.09%) |
Jun 05, 2018 | 9.570 | 9.760 | 9.520 | 9.620 | 315,205 | +0.05(+0.52%) |
Jun 04, 2018 | 9.590 | 9.635 | 9.300 | 9.570 | 375,061 | +0.02(+0.21%) |