Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.856 | 10.13 | 9.840 | 10.11 | 2,052,050 | +0.33(+3.35%) |
Aug 29, 2019 | 9.801 | 9.848 | 9.692 | 9.785 | 955,982 | +0.05(+0.48%) |
Aug 28, 2019 | 9.676 | 9.809 | 9.598 | 9.739 | 1,944,969 | +0.09(+0.97%) |
Aug 27, 2019 | 9.754 | 9.785 | 9.598 | 9.645 | 2,494,536 | -0.01(-0.08%) |
Aug 26, 2019 | 9.832 | 9.879 | 9.590 | 9.653 | 1,779,720 | -0.17(-1.75%) |
Aug 23, 2019 | 9.965 | 10.10 | 9.801 | 9.825 | 1,744,236 | -0.24(-2.40%) |
Aug 22, 2019 | 10.22 | 10.31 | 10.06 | 10.07 | 1,355,101 | -0.24(-2.35%) |
Aug 21, 2019 | 10.34 | 10.37 | 10.18 | 10.31 | 1,787,713 | +0.08(+0.76%) |
Aug 20, 2019 | 10.07 | 10.33 | 10.03 | 10.23 | 2,287,319 | +0.23(+2.34%) |
Aug 19, 2019 | 10.30 | 10.31 | 9.992 | 9.996 | 1,994,314 | -0.28(-2.73%) |
Aug 16, 2019 | 10.23 | 10.29 | 10.13 | 10.28 | 1,547,399 | +0.18(+1.78%) |
Aug 15, 2019 | 9.934 | 10.21 | 9.903 | 10.10 | 3,198,779 | +0.24(+2.45%) |
Aug 14, 2019 | 9.965 | 10.05 | 9.809 | 9.856 | 1,956,888 | -0.38(-3.73%) |
Aug 13, 2019 | 9.988 | 10.37 | 9.965 | 10.24 | 1,998,343 | +0.09(+0.92%) |
Aug 12, 2019 | 10.04 | 10.21 | 9.992 | 10.14 | 1,191,509 | -0.23(-2.18%) |
Aug 09, 2019 | 10.46 | 10.54 | 10.35 | 10.37 | 1,967,984 | -0.15(-1.41%) |
Aug 08, 2019 | 10.52 | 10.56 | 10.43 | 10.52 | 2,317,928 | +0.09(+0.90%) |
Aug 07, 2019 | 10.19 | 10.44 | 10.19 | 10.43 | 1,556,645 | +0.08(+0.75%) |
Aug 06, 2019 | 10.28 | 10.38 | 10.11 | 10.35 | 3,505,880 | +0.15(+1.45%) |
Aug 05, 2019 | 10.19 | 10.33 | 10.13 | 10.20 | 2,774,640 | -0.31(-2.97%) |
Aug 02, 2019 | 10.53 | 10.57 | 10.42 | 10.51 | 1,516,131 | -0.03(-0.30%) |
Aug 01, 2019 | 10.54 | 10.74 | 10.43 | 10.54 | 4,280,237 | -0.10(-0.95%) |
Jul 31, 2019 | 10.79 | 10.81 | 10.54 | 10.64 | 3,884,012 | -0.09(-0.80%) |
Jul 30, 2019 | 10.81 | 10.86 | 10.72 | 10.73 | 2,583,982 | -0.12(-1.15%) |
Jul 29, 2019 | 10.77 | 10.85 | 10.66 | 10.85 | 3,359,137 | +0.05(+0.43%) |
Jul 26, 2019 | 10.85 | 10.89 | 10.78 | 10.81 | 7,441,229 | +0.01(+0.07%) |
Jul 25, 2019 | 10.93 | 10.99 | 10.74 | 10.80 | 1,633,614 | -0.32(-2.88%) |
Jul 24, 2019 | 10.96 | 11.14 | 10.92 | 11.12 | 1,764,899 | +0.09(+0.78%) |
Jul 23, 2019 | 11.17 | 11.20 | 11.02 | 11.03 | 4,213,537 | -0.12(-1.12%) |
Jul 22, 2019 | 11.20 | 11.22 | 11.10 | 11.16 | 1,621,766 | +0.02(+0.21%) |
Jul 19, 2019 | 11.16 | 11.20 | 11.11 | 11.14 | 1,064,662 | -0.09(-0.83%) |
Jul 18, 2019 | 11.20 | 11.25 | 11.12 | 11.23 | 1,563,175 | +0.05(+0.42%) |
Jul 17, 2019 | 11.24 | 11.29 | 11.17 | 11.18 | 3,349,984 | +0.04(+0.35%) |
Jul 16, 2019 | 11.11 | 11.23 | 11.09 | 11.14 | 2,268,119 | +0.06(+0.56%) |
Jul 15, 2019 | 10.90 | 11.15 | 10.89 | 11.08 | 2,705,643 | +0.18(+1.65%) |
Jul 12, 2019 | 10.88 | 10.99 | 10.82 | 10.90 | 1,700,281 | +0.05(+0.50%) |
Jul 11, 2019 | 10.85 | 10.99 | 10.76 | 10.85 | 4,162,845 | +0.09(+0.80%) |
Jul 10, 2019 | 10.57 | 10.85 | 10.54 | 10.76 | 3,843,307 | +0.39(+3.76%) |
Jul 09, 2019 | 10.31 | 10.42 | 10.26 | 10.37 | 1,674,615 | +0.02(+0.15%) |
Jul 08, 2019 | 10.49 | 10.50 | 10.32 | 10.36 | 2,799,423 | +0.01(+0.08%) |
Jul 05, 2019 | 10.30 | 10.36 | 10.21 | 10.35 | 1,909,164 | +0.09(+0.84%) |
Jul 03, 2019 | 10.08 | 10.28 | 10.08 | 10.26 | 1,331,083 | +0.17(+1.70%) |
Jul 02, 2019 | 10.03 | 10.19 | 9.918 | 10.09 | 1,566,348 | +0.20(+1.97%) |
Jul 01, 2019 | 10.14 | 10.16 | 9.879 | 9.895 | 1,637,593 | -0.18(-1.80%) |
Jun 28, 2019 | 10.17 | 10.18 | 10.05 | 10.08 | 1,569,414 | -0.02(-0.15%) |
Jun 27, 2019 | 9.944 | 10.17 | 9.898 | 10.09 | 1,400,275 | +0.07(+0.70%) |
Jun 26, 2019 | 10.02 | 10.04 | 9.905 | 10.02 | 1,157,322 | +0.02(+0.15%) |
Jun 25, 2019 | 10.20 | 10.21 | 9.921 | 10.01 | 1,914,637 | -0.17(-1.67%) |
Jun 24, 2019 | 10.13 | 10.25 | 10.05 | 10.18 | 1,495,442 | +0.13(+1.31%) |
Jun 21, 2019 | 10.17 | 10.32 | 10.04 | 10.04 | 4,132,294 | -0.07(-0.69%) |
Jun 20, 2019 | 10.09 | 10.15 | 9.990 | 10.11 | 1,683,450 | +0.12(+1.24%) |
Jun 19, 2019 | 9.975 | 10.05 | 9.898 | 9.990 | 1,906,519 | -0.02(-0.23%) |
Jun 18, 2019 | 9.867 | 10.02 | 9.851 | 10.01 | 2,287,584 | +0.24(+2.45%) |
Jun 17, 2019 | 9.859 | 9.867 | 9.720 | 9.774 | 1,496,568 | -0.15(-1.48%) |
Jun 14, 2019 | 9.913 | 10.06 | 9.851 | 9.921 | 2,308,569 | -0.15(-1.54%) |
Jun 13, 2019 | 10.10 | 10.21 | 10.03 | 10.08 | 3,290,733 | +0.12(+1.24%) |
Jun 12, 2019 | 9.882 | 10.09 | 9.851 | 9.952 | 1,929,937 | +0.07(+0.70%) |
Jun 11, 2019 | 9.789 | 9.890 | 9.758 | 9.882 | 3,590,900 | +0.06(+0.63%) |
Jun 10, 2019 | 9.789 | 9.851 | 9.766 | 9.820 | 1,871,001 | -0.01(-0.08%) |
Jun 07, 2019 | 9.913 | 9.921 | 9.766 | 9.828 | 4,671,801 | +0.00(+0.00%) |
Jun 06, 2019 | 9.913 | 9.967 | 9.766 | 9.828 | 2,477,160 | -0.02(-0.24%) |
Jun 05, 2019 | 9.998 | 10.03 | 9.812 | 9.851 | 1,804,964 | -0.15(-1.47%) |
Jun 04, 2019 | 9.952 | 10.12 | 9.851 | 9.998 | 2,787,797 | +0.26(+2.62%) |
Jun 03, 2019 | 9.526 | 9.843 | 9.503 | 9.743 | 2,094,051 | +0.27(+2.86%) |
May 31, 2019 | 9.271 | 9.518 | 9.263 | 9.472 | 2,041,853 | +0.26(+2.86%) |
May 30, 2019 | 9.085 | 9.259 | 9.077 | 9.209 | 954,667 | +0.15(+1.62%) |
May 29, 2019 | 9.085 | 9.124 | 9.023 | 9.062 | 1,009,725 | +0.11(+1.21%) |
May 28, 2019 | 8.938 | 9.054 | 8.830 | 8.954 | 1,999,925 | +0.02(+0.17%) |
May 24, 2019 | 8.969 | 9.008 | 8.868 | 8.938 | 3,966,501 | +0.00(+0.00%) |
May 23, 2019 | 8.806 | 9.023 | 8.776 | 8.938 | 1,276,762 | +0.05(+0.61%) |
May 22, 2019 | 8.892 | 9.019 | 8.830 | 8.884 | 1,232,793 | +0.07(+0.79%) |
May 21, 2019 | 8.644 | 8.845 | 8.613 | 8.814 | 1,456,097 | +0.24(+2.80%) |
May 20, 2019 | 8.497 | 8.628 | 8.451 | 8.574 | 2,005,552 | +0.12(+1.37%) |
May 17, 2019 | 8.466 | 8.563 | 8.443 | 8.458 | 1,759,630 | -0.07(-0.82%) |
May 16, 2019 | 8.551 | 8.675 | 8.501 | 8.528 | 1,138,831 | -0.11(-1.25%) |
May 15, 2019 | 8.551 | 8.714 | 8.528 | 8.636 | 1,026,652 | -0.07(-0.80%) |
May 14, 2019 | 8.706 | 8.760 | 8.675 | 8.706 | 1,219,188 | +0.00(+0.00%) |
May 13, 2019 | 8.690 | 8.741 | 8.652 | 8.706 | 1,375,823 | -0.17(-1.92%) |
May 10, 2019 | 8.884 | 8.930 | 8.698 | 8.876 | 1,726,936 | -0.01(-0.09%) |
May 09, 2019 | 8.938 | 8.946 | 8.702 | 8.884 | 1,487,878 | -0.06(-0.69%) |
May 08, 2019 | 9.054 | 9.101 | 8.930 | 8.946 | 2,176,542 | +0.07(+0.78%) |
May 07, 2019 | 8.737 | 8.930 | 8.644 | 8.876 | 2,047,499 | +0.01(+0.09%) |
May 06, 2019 | 8.845 | 8.927 | 8.783 | 8.868 | 1,242,783 | -0.09(-1.04%) |
May 03, 2019 | 9.000 | 9.012 | 8.954 | 8.961 | 850,287 | +0.05(+0.61%) |
May 02, 2019 | 8.984 | 8.984 | 8.884 | 8.907 | 1,400,715 | -0.10(-1.09%) |
May 01, 2019 | 9.166 | 9.190 | 8.997 | 9.005 | 819,940 | -0.15(-1.68%) |
Apr 30, 2019 | 9.105 | 9.163 | 9.005 | 9.159 | 1,310,935 | +0.09(+1.02%) |
Apr 29, 2019 | 9.166 | 9.174 | 9.059 | 9.066 | 1,141,503 | -0.02(-0.17%) |
Apr 26, 2019 | 9.074 | 9.174 | 9.020 | 9.082 | 1,382,072 | +0.00(+0.00%) |
Apr 25, 2019 | 8.982 | 9.113 | 8.920 | 9.082 | 1,300,973 | +0.12(+1.37%) |
Apr 24, 2019 | 9.066 | 9.082 | 8.835 | 8.959 | 1,684,153 | -0.18(-2.02%) |
Apr 23, 2019 | 9.166 | 9.216 | 9.070 | 9.143 | 1,266,267 | -0.01(-0.08%) |
Apr 22, 2019 | 9.166 | 9.220 | 9.074 | 9.151 | 1,031,788 | -0.04(-0.42%) |
Apr 18, 2019 | 9.113 | 9.243 | 9.043 | 9.190 | 1,545,005 | +0.12(+1.27%) |
Apr 17, 2019 | 9.290 | 9.328 | 8.951 | 9.074 | 2,574,768 | -0.18(-2.00%) |
Apr 16, 2019 | 9.151 | 9.313 | 9.143 | 9.259 | 1,375,496 | +0.05(+0.50%) |
Apr 15, 2019 | 9.228 | 9.266 | 9.151 | 9.213 | 1,147,521 | +0.02(+0.25%) |
Apr 12, 2019 | 9.328 | 9.390 | 9.136 | 9.190 | 1,400,392 | -0.20(-2.12%) |
Apr 11, 2019 | 9.411 | 9.490 | 9.311 | 9.389 | 2,261,020 | -0.03(-0.32%) |
Apr 10, 2019 | 9.426 | 9.449 | 9.329 | 9.419 | 3,650,231 | +0.03(+0.32%) |
Apr 09, 2019 | 9.583 | 9.591 | 9.322 | 9.389 | 4,813,547 | -0.28(-2.86%) |
Apr 08, 2019 | 9.606 | 9.710 | 9.531 | 9.665 | 2,334,228 | +0.12(+1.25%) |
Apr 05, 2019 | 9.426 | 9.639 | 9.374 | 9.546 | 2,313,721 | +0.13(+1.43%) |
Apr 04, 2019 | 9.180 | 9.471 | 9.150 | 9.411 | 2,334,282 | +0.28(+3.11%) |
Apr 03, 2019 | 9.202 | 9.247 | 9.090 | 9.128 | 1,488,616 | +0.04(+0.41%) |
Apr 02, 2019 | 9.232 | 9.232 | 9.060 | 9.090 | 1,418,290 | -0.06(-0.65%) |
Apr 01, 2019 | 9.165 | 9.172 | 9.113 | 9.150 | 1,978,158 | +0.13(+1.49%) |
Mar 29, 2019 | 9.060 | 9.165 | 9.001 | 9.016 | 3,162,657 | +0.07(+0.84%) |
Mar 28, 2019 | 8.612 | 8.986 | 8.575 | 8.941 | 2,535,108 | +0.23(+2.66%) |
Mar 27, 2019 | 8.814 | 8.866 | 8.664 | 8.709 | 2,797,284 | -0.38(-4.19%) |
Mar 26, 2019 | 9.068 | 9.113 | 8.926 | 9.090 | 3,568,207 | +0.01(+0.16%) |
Mar 25, 2019 | 9.045 | 9.157 | 8.993 | 9.075 | 2,279,811 | -0.02(-0.25%) |
Mar 22, 2019 | 9.053 | 9.157 | 8.986 | 9.098 | 3,316,753 | -0.25(-2.72%) |
Mar 21, 2019 | 9.553 | 9.561 | 9.120 | 9.352 | 3,125,041 | -0.28(-2.95%) |
Mar 20, 2019 | 9.568 | 9.785 | 9.486 | 9.635 | 2,790,351 | +0.12(+1.26%) |
Mar 19, 2019 | 9.553 | 9.617 | 9.494 | 9.516 | 2,596,361 | -0.02(-0.23%) |
Mar 18, 2019 | 9.382 | 9.583 | 9.355 | 9.538 | 2,537,153 | +0.25(+2.65%) |
Mar 15, 2019 | 9.240 | 9.344 | 9.202 | 9.292 | 3,124,769 | +0.13(+1.47%) |
Mar 14, 2019 | 9.217 | 9.262 | 9.113 | 9.157 | 1,557,369 | -0.08(-0.89%) |
Mar 13, 2019 | 9.128 | 9.266 | 9.075 | 9.240 | 4,187,106 | +0.09(+0.98%) |
Mar 12, 2019 | 9.142 | 9.247 | 9.120 | 9.150 | 2,455,260 | +0.04(+0.41%) |
Mar 11, 2019 | 9.045 | 9.120 | 8.978 | 9.113 | 2,675,534 | +0.12(+1.33%) |
Mar 08, 2019 | 8.978 | 9.038 | 8.903 | 8.993 | 2,359,107 | +0.18(+2.03%) |
Mar 07, 2019 | 8.948 | 8.948 | 8.739 | 8.814 | 2,585,526 | -0.01(-0.17%) |
Mar 06, 2019 | 9.113 | 9.113 | 8.773 | 8.829 | 2,569,721 | -0.25(-2.72%) |
Mar 05, 2019 | 9.083 | 9.139 | 9.030 | 9.075 | 2,536,593 | +0.02(+0.25%) |
Mar 04, 2019 | 9.120 | 9.180 | 8.948 | 9.053 | 1,722,936 | -0.06(-0.66%) |
Mar 01, 2019 | 9.150 | 9.150 | 8.971 | 9.113 | 2,232,322 | -0.15(-1.63%) |
Feb 28, 2019 | 9.449 | 9.449 | 9.234 | 9.263 | 2,105,938 | -0.18(-1.89%) |
Feb 27, 2019 | 9.501 | 9.516 | 9.382 | 9.441 | 2,016,868 | -0.10(-1.01%) |
Feb 26, 2019 | 9.538 | 9.586 | 9.486 | 9.538 | 1,698,212 | +0.04(+0.47%) |
Feb 25, 2019 | 9.575 | 9.575 | 9.389 | 9.493 | 2,518,579 | -0.01(-0.16%) |
Feb 22, 2019 | 9.545 | 9.597 | 9.464 | 9.508 | 1,128,458 | +0.12(+1.26%) |
Feb 21, 2019 | 9.397 | 9.412 | 9.271 | 9.389 | 1,700,734 | -0.06(-0.63%) |
Feb 20, 2019 | 9.701 | 9.775 | 9.397 | 9.449 | 1,967,861 | -0.21(-2.15%) |
Feb 19, 2019 | 9.642 | 9.716 | 9.620 | 9.657 | 2,504,843 | +0.03(+0.31%) |
Feb 15, 2019 | 9.716 | 9.731 | 9.579 | 9.627 | 2,035,832 | +0.04(+0.46%) |
Feb 14, 2019 | 9.427 | 9.664 | 9.408 | 9.582 | 2,210,780 | +0.07(+0.78%) |
Feb 13, 2019 | 9.582 | 9.634 | 9.471 | 9.508 | 1,824,571 | -0.07(-0.70%) |
Feb 12, 2019 | 9.538 | 9.642 | 9.512 | 9.575 | 2,498,032 | +0.13(+1.42%) |
Feb 11, 2019 | 9.523 | 9.560 | 9.360 | 9.441 | 2,903,382 | -0.03(-0.31%) |
Feb 08, 2019 | 9.582 | 9.605 | 9.338 | 9.471 | 1,673,826 | -0.01(-0.08%) |
Feb 07, 2019 | 9.538 | 9.642 | 9.397 | 9.479 | 2,165,871 | -0.10(-1.01%) |
Feb 06, 2019 | 9.716 | 9.783 | 9.519 | 9.575 | 1,654,214 | -0.37(-3.73%) |
Feb 05, 2019 | 9.842 | 9.991 | 9.775 | 9.946 | 1,288,964 | +0.03(+0.30%) |
Feb 04, 2019 | 9.879 | 10.01 | 9.848 | 9.916 | 1,714,475 | -0.04(-0.45%) |
Feb 01, 2019 | 9.916 | 10.09 | 9.916 | 9.961 | 1,911,750 | +0.01(+0.15%) |
Jan 31, 2019 | 9.916 | 10.01 | 9.879 | 9.946 | 3,365,211 | +0.24(+2.52%) |
Jan 30, 2019 | 9.612 | 9.746 | 9.501 | 9.701 | 2,391,133 | +0.23(+2.43%) |
Jan 29, 2019 | 9.627 | 9.634 | 9.389 | 9.471 | 3,183,357 | +0.00(+0.00%) |
Jan 28, 2019 | 9.360 | 9.597 | 9.352 | 9.471 | 2,075,004 | +0.06(+0.63%) |
Jan 25, 2019 | 9.412 | 9.501 | 9.404 | 9.412 | 1,277,868 | +0.03(+0.32%) |
Jan 24, 2019 | 9.211 | 9.397 | 9.208 | 9.382 | 2,103,388 | +0.10(+1.12%) |
Jan 23, 2019 | 9.122 | 9.289 | 9.096 | 9.278 | 1,600,577 | +0.24(+2.71%) |
Jan 22, 2019 | 9.145 | 9.174 | 8.952 | 9.033 | 5,029,668 | -0.21(-2.25%) |
Jan 18, 2019 | 9.263 | 9.319 | 9.174 | 9.241 | 1,059,075 | +0.01(+0.16%) |
Jan 17, 2019 | 9.204 | 9.263 | 9.100 | 9.226 | 2,096,981 | -0.07(-0.80%) |
Jan 16, 2019 | 9.449 | 9.560 | 9.286 | 9.300 | 1,671,790 | -0.24(-2.49%) |
Jan 15, 2019 | 9.575 | 9.657 | 9.449 | 9.538 | 2,694,935 | -0.12(-1.23%) |
Jan 14, 2019 | 9.575 | 9.768 | 9.538 | 9.657 | 2,647,656 | +0.08(+0.85%) |
Jan 11, 2019 | 9.634 | 9.679 | 9.516 | 9.575 | 2,615,555 | -0.11(-1.15%) |
Jan 10, 2019 | 9.568 | 9.753 | 9.479 | 9.686 | 2,425,963 | -0.10(-0.99%) |
Jan 09, 2019 | 9.657 | 9.839 | 9.649 | 9.783 | 3,076,521 | +0.21(+2.17%) |
Jan 08, 2019 | 9.471 | 9.612 | 9.430 | 9.575 | 2,596,138 | +0.07(+0.78%) |
Jan 07, 2019 | 9.560 | 9.568 | 9.434 | 9.501 | 1,999,027 | +0.03(+0.31%) |
Jan 04, 2019 | 9.315 | 9.501 | 9.241 | 9.471 | 1,524,550 | +0.14(+1.51%) |
Jan 03, 2019 | 9.293 | 9.397 | 9.241 | 9.330 | 1,567,001 | +0.04(+0.40%) |
Jan 02, 2019 | 9.011 | 9.300 | 8.981 | 9.293 | 1,632,867 | +0.44(+4.95%) |
Dec 31, 2018 | 8.833 | 8.881 | 8.796 | 8.855 | 1,166,046 | +0.05(+0.59%) |
Dec 28, 2018 | 8.892 | 8.985 | 8.803 | 8.803 | 1,794,001 | -0.01(-0.17%) |
Dec 27, 2018 | 8.833 | 8.862 | 8.669 | 8.818 | 2,275,133 | -0.15(-1.66%) |
Dec 26, 2018 | 8.699 | 8.974 | 8.684 | 8.966 | 1,803,015 | +0.32(+3.69%) |
Dec 24, 2018 | 8.848 | 8.848 | 8.640 | 8.647 | 1,213,065 | -0.24(-2.75%) |
Dec 21, 2018 | 8.981 | 9.093 | 8.814 | 8.892 | 1,934,788 | -0.06(-0.66%) |
Dec 20, 2018 | 8.981 | 9.041 | 8.848 | 8.952 | 2,024,895 | +0.18(+2.03%) |
Dec 19, 2018 | 9.219 | 9.263 | 8.707 | 8.773 | 2,773,278 | -0.44(-4.75%) |
Dec 18, 2018 | 8.981 | 9.237 | 8.966 | 9.211 | 1,955,785 | +0.38(+4.31%) |
Dec 17, 2018 | 9.006 | 9.042 | 8.783 | 8.831 | 1,928,902 | -0.17(-1.87%) |
Dec 14, 2018 | 9.006 | 9.082 | 8.933 | 8.999 | 1,266,217 | +0.09(+1.07%) |
Dec 13, 2018 | 8.787 | 8.962 | 8.736 | 8.904 | 2,341,995 | +0.09(+0.99%) |
Dec 12, 2018 | 8.969 | 9.020 | 8.816 | 8.816 | 2,010,253 | +0.08(+0.92%) |
Dec 11, 2018 | 8.802 | 8.831 | 8.597 | 8.736 | 1,528,267 | +0.09(+1.10%) |
Dec 10, 2018 | 8.743 | 8.772 | 8.539 | 8.641 | 1,402,861 | -0.08(-0.92%) |
Dec 07, 2018 | 8.772 | 8.955 | 8.677 | 8.721 | 1,827,595 | -0.04(-0.42%) |
Dec 06, 2018 | 8.612 | 8.765 | 8.480 | 8.758 | 2,650,180 | +0.11(+1.27%) |
Dec 04, 2018 | 8.860 | 8.882 | 8.590 | 8.648 | 1,706,194 | -0.12(-1.33%) |
Dec 03, 2018 | 8.831 | 8.853 | 8.707 | 8.765 | 1,663,229 | +0.12(+1.35%) |
Nov 30, 2018 | 8.780 | 8.802 | 8.648 | 8.648 | 1,163,999 | -0.15(-1.74%) |
Nov 29, 2018 | 8.787 | 8.823 | 8.707 | 8.802 | 1,497,489 | -0.01(-0.08%) |
Nov 28, 2018 | 8.875 | 8.904 | 8.634 | 8.809 | 1,781,912 | +0.04(+0.50%) |
Nov 27, 2018 | 8.634 | 8.794 | 8.597 | 8.765 | 1,714,719 | +0.31(+3.71%) |
Nov 26, 2018 | 8.583 | 8.648 | 8.407 | 8.451 | 1,420,435 | -0.18(-2.03%) |
Nov 23, 2018 | 8.743 | 8.750 | 8.604 | 8.626 | 426,274 | -0.15(-1.66%) |
Nov 21, 2018 | 8.772 | 8.772 | 8.772 | 0 | +0.26(+3.09%) | |
Nov 20, 2018 | 8.568 | 8.674 | 8.495 | 8.510 | 1,169,130 | -0.17(-1.93%) |
Nov 19, 2018 | 8.823 | 8.896 | 8.590 | 8.677 | 1,823,310 | -0.20(-2.30%) |
Nov 16, 2018 | 8.758 | 8.944 | 8.736 | 8.882 | 1,264,436 | +0.18(+2.10%) |
Nov 15, 2018 | 8.546 | 8.721 | 8.546 | 8.699 | 1,118,071 | +0.13(+1.53%) |
Nov 14, 2018 | 8.612 | 8.663 | 8.477 | 8.568 | 1,333,356 | +0.12(+1.38%) |
Nov 13, 2018 | 8.407 | 8.510 | 8.364 | 8.451 | 1,984,570 | +0.00(+0.00%) |
Nov 12, 2018 | 8.400 | 8.546 | 8.393 | 8.451 | 1,450,256 | -0.02(-0.26%) |
Nov 09, 2018 | 8.524 | 8.564 | 8.298 | 8.473 | 2,734,131 | -0.01(-0.17%) |
Nov 08, 2018 | 8.568 | 8.681 | 8.444 | 8.488 | 1,840,556 | -0.07(-0.85%) |
Nov 07, 2018 | 8.641 | 8.648 | 8.499 | 8.561 | 1,315,580 | -0.07(-0.85%) |
Nov 06, 2018 | 8.692 | 8.707 | 8.561 | 8.634 | 2,235,580 | -0.17(-1.91%) |
Nov 05, 2018 | 8.823 | 8.882 | 8.707 | 8.802 | 2,061,771 | -0.06(-0.66%) |
Nov 02, 2018 | 8.904 | 8.933 | 8.692 | 8.860 | 2,808,807 | +0.00(+0.00%) |
Nov 01, 2018 | 8.531 | 8.875 | 8.488 | 8.860 | 3,186,247 | +0.39(+4.66%) |
Oct 31, 2018 | 8.575 | 8.590 | 8.305 | 8.466 | 3,728,522 | +0.01(+0.17%) |
Oct 30, 2018 | 7.729 | 8.466 | 7.692 | 8.451 | 5,239,718 | +0.92(+12.21%) |
Oct 29, 2018 | 7.794 | 7.867 | 7.466 | 7.532 | 3,569,866 | -0.06(-0.77%) |
Oct 26, 2018 | 7.517 | 7.590 | 7.389 | 7.590 | 3,226,998 | +0.14(+1.86%) |
Oct 25, 2018 | 7.386 | 7.499 | 7.338 | 7.451 | 5,837,351 | +0.15(+2.10%) |
Oct 24, 2018 | 7.502 | 7.517 | 7.284 | 7.298 | 2,123,819 | -0.26(-3.38%) |
Oct 23, 2018 | 7.488 | 7.590 | 7.400 | 7.554 | 7,696,066 | +0.01(+0.10%) |
Oct 22, 2018 | 7.612 | 7.659 | 7.510 | 7.546 | 3,897,660 | +0.09(+1.27%) |
Oct 19, 2018 | 7.481 | 7.510 | 7.338 | 7.451 | 3,898,952 | +0.03(+0.39%) |
Oct 18, 2018 | 7.554 | 7.568 | 7.422 | 7.422 | 6,170,380 | -0.11(-1.45%) |
Oct 17, 2018 | 7.371 | 7.597 | 7.349 | 7.532 | 2,586,624 | +0.13(+1.78%) |
Oct 16, 2018 | 7.429 | 7.524 | 7.371 | 7.400 | 2,058,126 | +0.04(+0.60%) |
Oct 15, 2018 | 7.393 | 7.473 | 7.291 | 7.356 | 3,299,440 | +0.04(+0.60%) |
Oct 12, 2018 | 7.532 | 7.575 | 7.291 | 7.313 | 3,763,026 | -0.08(-1.09%) |
Oct 11, 2018 | 7.590 | 7.612 | 7.382 | 7.393 | 4,579,009 | -0.07(-0.88%) |
Oct 10, 2018 | 7.634 | 7.656 | 7.459 | 7.459 | 4,384,331 | -0.27(-3.49%) |
Oct 09, 2018 | 7.845 | 7.878 | 7.612 | 7.729 | 4,785,159 | -0.12(-1.49%) |
Oct 08, 2018 | 7.853 | 7.970 | 7.802 | 7.845 | 4,548,809 | +0.40(+5.39%) |
Oct 05, 2018 | 7.619 | 7.619 | 7.400 | 7.444 | 2,791,543 | -0.03(-0.39%) |
Oct 04, 2018 | 7.612 | 7.612 | 7.367 | 7.473 | 2,663,780 | -0.15(-1.92%) |
Oct 03, 2018 | 7.707 | 7.809 | 7.583 | 7.619 | 5,167,742 | +0.20(+2.65%) |
Oct 02, 2018 | 7.276 | 7.481 | 7.232 | 7.422 | 3,342,637 | +0.35(+4.95%) |
Oct 01, 2018 | 7.108 | 7.108 | 7.024 | 7.072 | 1,952,618 | -0.03(-0.41%) |
Sep 28, 2018 | 7.240 | 7.284 | 7.086 | 7.101 | 2,804,149 | -0.21(-2.89%) |
Sep 27, 2018 | 7.138 | 7.378 | 7.138 | 7.313 | 3,150,223 | +0.23(+3.30%) |
Sep 26, 2018 | 6.911 | 7.167 | 6.897 | 7.079 | 3,068,221 | +0.23(+3.30%) |
Sep 25, 2018 | 6.729 | 6.875 | 6.722 | 6.853 | 1,751,970 | +0.00(+0.00%) |
Sep 24, 2018 | 7.021 | 7.035 | 6.831 | 6.853 | 1,557,902 | -0.18(-2.49%) |
Sep 21, 2018 | 7.021 | 7.130 | 6.966 | 7.028 | 2,198,376 | +0.00(+0.00%) |
Sep 20, 2018 | 6.882 | 7.043 | 6.838 | 7.028 | 1,630,926 | +0.21(+3.10%) |
Sep 19, 2018 | 6.824 | 6.889 | 6.747 | 6.816 | 2,439,617 | -0.06(-0.85%) |
Sep 18, 2018 | 6.809 | 6.948 | 6.795 | 6.875 | 2,000,298 | +0.08(+1.11%) |
Sep 17, 2018 | 6.667 | 6.820 | 6.639 | 6.799 | 1,901,709 | +0.13(+1.99%) |
Sep 14, 2018 | 6.744 | 6.841 | 6.576 | 6.667 | 2,405,716 | +0.01(+0.10%) |
Sep 13, 2018 | 6.792 | 6.813 | 6.653 | 6.660 | 3,257,452 | -0.20(-2.85%) |
Sep 12, 2018 | 6.792 | 6.904 | 6.709 | 6.855 | 4,683,350 | +0.14(+2.08%) |
Sep 11, 2018 | 6.778 | 6.785 | 6.667 | 6.716 | 3,403,865 | -0.20(-2.83%) |
Sep 10, 2018 | 7.058 | 7.072 | 6.876 | 6.911 | 3,459,496 | -0.15(-2.08%) |
Sep 07, 2018 | 7.120 | 7.288 | 6.977 | 7.058 | 1,811,378 | +0.06(+0.80%) |
Sep 06, 2018 | 6.730 | 7.023 | 6.716 | 7.002 | 5,194,623 | +0.32(+4.81%) |
Sep 05, 2018 | 6.597 | 6.688 | 6.576 | 6.681 | 2,353,956 | +0.01(+0.10%) |