Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.41 | 13.42 | 13.28 | 13.37 | 492,650 | -0.08(-0.61%) |
Jan 30, 2020 | 13.59 | 13.59 | 13.37 | 13.46 | 625,578 | -0.12(-0.88%) |
Jan 29, 2020 | 13.79 | 13.84 | 13.50 | 13.58 | 795,859 | -0.19(-1.40%) |
Jan 28, 2020 | 13.40 | 13.82 | 13.40 | 13.77 | 865,937 | +0.38(+2.81%) |
Jan 27, 2020 | 13.34 | 13.50 | 13.29 | 13.39 | 441,532 | -0.06(-0.48%) |
Jan 24, 2020 | 13.71 | 13.74 | 13.45 | 13.46 | 645,834 | -0.28(-2.01%) |
Jan 23, 2020 | 13.58 | 13.79 | 13.53 | 13.73 | 755,569 | +0.15(+1.08%) |
Jan 22, 2020 | 13.67 | 13.72 | 13.55 | 13.58 | 584,588 | +0.04(+0.27%) |
Jan 21, 2020 | 13.57 | 13.69 | 13.54 | 13.55 | 1,121,508 | -0.07(-0.54%) |
Jan 17, 2020 | 13.56 | 13.70 | 13.47 | 13.62 | 474,795 | +0.11(+0.82%) |
Jan 16, 2020 | 13.41 | 13.54 | 13.32 | 13.51 | 818,673 | +0.13(+0.96%) |
Jan 15, 2020 | 13.24 | 13.44 | 13.21 | 13.38 | 740,345 | +0.17(+1.32%) |
Jan 14, 2020 | 13.30 | 13.32 | 13.15 | 13.21 | 763,146 | -0.12(-0.90%) |
Jan 13, 2020 | 13.04 | 13.34 | 12.96 | 13.33 | 588,781 | +0.33(+2.54%) |
Jan 10, 2020 | 12.96 | 13.02 | 12.83 | 13.00 | 936,416 | +0.01(+0.07%) |
Jan 09, 2020 | 12.90 | 13.02 | 12.84 | 12.99 | 541,310 | +0.09(+0.71%) |
Jan 08, 2020 | 12.95 | 13.06 | 12.88 | 12.90 | 557,238 | -0.06(-0.43%) |
Jan 07, 2020 | 12.86 | 13.00 | 12.86 | 12.95 | 491,783 | +0.02(+0.14%) |
Jan 06, 2020 | 13.22 | 13.24 | 12.87 | 12.93 | 996,527 | -0.31(-2.36%) |
Jan 03, 2020 | 13.08 | 13.31 | 13.03 | 13.24 | 1,126,617 | +0.07(+0.56%) |
Jan 02, 2020 | 13.35 | 13.35 | 13.02 | 13.17 | 920,316 | -0.16(-1.17%) |
Dec 31, 2019 | 13.20 | 13.41 | 13.17 | 13.33 | 821,882 | +0.13(+0.97%) |
Dec 30, 2019 | 13.23 | 13.26 | 13.13 | 13.20 | 1,474,592 | -0.02(-0.14%) |
Dec 27, 2019 | 12.94 | 13.28 | 12.83 | 13.22 | 981,163 | +0.28(+2.13%) |
Dec 26, 2019 | 12.75 | 12.94 | 12.75 | 12.94 | 469,876 | +0.18(+1.44%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.69 | 12.76 | 321,937 | +0.01(+0.07%) |
Dec 23, 2019 | 12.46 | 12.80 | 12.42 | 12.75 | 1,308,317 | +0.31(+2.51%) |
Dec 20, 2019 | 12.54 | 12.62 | 12.40 | 12.44 | 1,403,590 | -0.08(-0.66%) |
Dec 19, 2019 | 12.27 | 12.55 | 12.21 | 12.52 | 732,778 | +0.23(+1.87%) |
Dec 18, 2019 | 12.23 | 12.37 | 12.18 | 12.29 | 624,033 | +0.06(+0.45%) |
Dec 17, 2019 | 12.22 | 12.34 | 12.14 | 12.23 | 765,828 | +0.02(+0.15%) |
Dec 16, 2019 | 12.34 | 12.49 | 12.18 | 12.22 | 998,841 | -0.09(-0.75%) |
Dec 13, 2019 | 12.51 | 12.56 | 12.27 | 12.31 | 633,423 | -0.21(-1.69%) |
Dec 12, 2019 | 12.57 | 12.68 | 12.39 | 12.52 | 1,260,067 | -0.08(-0.66%) |
Dec 11, 2019 | 12.64 | 12.68 | 12.51 | 12.60 | 721,811 | -0.03(-0.22%) |
Dec 10, 2019 | 12.66 | 12.68 | 12.56 | 12.63 | 1,584,504 | -0.02(-0.15%) |
Dec 09, 2019 | 12.33 | 12.67 | 12.28 | 12.65 | 1,688,236 | +0.34(+2.76%) |
Dec 06, 2019 | 12.19 | 12.34 | 12.10 | 12.31 | 2,165,919 | +0.14(+1.13%) |
Dec 05, 2019 | 11.96 | 12.27 | 11.91 | 12.17 | 3,153,994 | +0.23(+1.92%) |
Dec 04, 2019 | 11.68 | 12.09 | 11.63 | 11.94 | 3,471,547 | +0.27(+2.28%) |
Dec 03, 2019 | 11.60 | 11.67 | 11.43 | 11.67 | 1,906,187 | +0.03(+0.24%) |
Dec 02, 2019 | 11.91 | 11.92 | 11.61 | 11.65 | 1,391,415 | -0.28(-2.39%) |
Nov 29, 2019 | 11.63 | 11.95 | 11.62 | 11.93 | 784,212 | +0.26(+2.20%) |
Nov 27, 2019 | 11.67 | 11.76 | 11.65 | 11.67 | 618,398 | -0.04(-0.31%) |
Nov 26, 2019 | 11.85 | 11.89 | 11.61 | 11.71 | 945,007 | +0.13(+1.11%) |
Nov 25, 2019 | 11.38 | 11.79 | 11.35 | 11.58 | 936,914 | +0.20(+1.78%) |
Nov 22, 2019 | 11.44 | 11.46 | 11.32 | 11.38 | 305,062 | -0.01(-0.08%) |
Nov 21, 2019 | 11.52 | 11.52 | 11.33 | 11.39 | 314,733 | -0.09(-0.80%) |
Nov 20, 2019 | 11.27 | 11.59 | 11.27 | 11.48 | 1,040,946 | +0.26(+2.29%) |
Nov 19, 2019 | 11.18 | 11.27 | 11.18 | 11.22 | 502,710 | +0.03(+0.25%) |
Nov 18, 2019 | 11.30 | 11.33 | 11.17 | 11.20 | 329,046 | -0.11(-0.98%) |
Nov 15, 2019 | 11.44 | 11.49 | 11.31 | 11.31 | 719,977 | -0.08(-0.73%) |
Nov 14, 2019 | 11.31 | 11.46 | 11.31 | 11.39 | 565,126 | +0.06(+0.56%) |
Nov 13, 2019 | 11.14 | 11.42 | 11.13 | 11.33 | 327,331 | +0.16(+1.47%) |
Nov 12, 2019 | 11.09 | 11.23 | 11.06 | 11.16 | 311,344 | +0.07(+0.66%) |
Nov 11, 2019 | 11.13 | 11.23 | 11.05 | 11.09 | 355,690 | -0.04(-0.33%) |
Nov 08, 2019 | 11.06 | 11.19 | 10.99 | 11.13 | 444,711 | +0.01(+0.08%) |
Nov 07, 2019 | 11.21 | 11.27 | 11.12 | 11.12 | 329,741 | -0.08(-0.73%) |
Nov 06, 2019 | 11.25 | 11.26 | 11.11 | 11.20 | 544,595 | -0.05(-0.49%) |
Nov 05, 2019 | 11.38 | 11.38 | 11.03 | 11.25 | 734,608 | -0.15(-1.28%) |
Nov 04, 2019 | 11.59 | 11.61 | 11.29 | 11.40 | 501,681 | -0.18(-1.57%) |
Nov 01, 2019 | 11.84 | 11.98 | 11.48 | 11.58 | 507,049 | -0.27(-2.31%) |
Oct 31, 2019 | 11.13 | 11.98 | 10.93 | 11.85 | 757,488 | -0.09(-0.76%) |
Oct 30, 2019 | 11.95 | 11.95 | 11.77 | 11.95 | 276,412 | +0.01(+0.08%) |
Oct 29, 2019 | 11.71 | 11.98 | 11.71 | 11.94 | 357,981 | +0.27(+2.34%) |
Oct 28, 2019 | 11.78 | 11.89 | 11.63 | 11.66 | 402,662 | -0.08(-0.70%) |
Oct 25, 2019 | 11.68 | 11.76 | 11.66 | 11.74 | 270,865 | +0.06(+0.55%) |
Oct 24, 2019 | 11.85 | 11.85 | 11.67 | 11.68 | 393,926 | -0.11(-0.93%) |
Oct 23, 2019 | 11.74 | 11.84 | 11.69 | 11.79 | 283,421 | +0.05(+0.47%) |
Oct 22, 2019 | 11.85 | 11.85 | 11.72 | 11.74 | 237,588 | -0.12(-1.00%) |
Oct 21, 2019 | 11.80 | 11.90 | 11.78 | 11.85 | 253,090 | +0.04(+0.31%) |
Oct 18, 2019 | 11.85 | 11.88 | 11.66 | 11.82 | 357,459 | -0.05(-0.46%) |
Oct 17, 2019 | 11.99 | 12.02 | 11.82 | 11.87 | 400,342 | -0.14(-1.14%) |
Oct 16, 2019 | 12.02 | 12.10 | 11.91 | 12.01 | 937,651 | -0.01(-0.08%) |
Oct 15, 2019 | 11.73 | 12.04 | 11.73 | 12.02 | 544,710 | +0.29(+2.49%) |
Oct 14, 2019 | 11.61 | 11.74 | 11.58 | 11.73 | 324,864 | +0.11(+0.94%) |
Oct 11, 2019 | 11.64 | 11.76 | 11.60 | 11.62 | 312,131 | +0.04(+0.31%) |
Oct 10, 2019 | 11.64 | 11.70 | 11.55 | 11.58 | 329,261 | -0.02(-0.16%) |
Oct 09, 2019 | 11.76 | 11.76 | 11.60 | 11.60 | 315,702 | -0.15(-1.24%) |
Oct 08, 2019 | 11.85 | 11.95 | 11.73 | 11.74 | 306,742 | -0.15(-1.30%) |
Oct 07, 2019 | 11.86 | 11.99 | 11.85 | 11.90 | 316,572 | +0.00(+0.00%) |
Oct 04, 2019 | 11.80 | 11.90 | 11.74 | 11.90 | 281,291 | +0.11(+0.93%) |
Oct 03, 2019 | 11.73 | 11.85 | 11.64 | 11.79 | 315,738 | +0.02(+0.15%) |
Oct 02, 2019 | 11.59 | 11.79 | 11.53 | 11.77 | 457,704 | +0.19(+1.65%) |
Oct 01, 2019 | 11.86 | 11.88 | 11.54 | 11.58 | 458,369 | -0.31(-2.61%) |
Sep 30, 2019 | 11.88 | 12.01 | 11.85 | 11.89 | 362,496 | -0.01(-0.08%) |
Sep 27, 2019 | 12.15 | 12.21 | 11.89 | 11.90 | 422,760 | -0.23(-1.88%) |
Sep 26, 2019 | 12.05 | 12.24 | 12.05 | 12.13 | 392,351 | +0.09(+0.76%) |
Sep 25, 2019 | 11.95 | 12.05 | 11.85 | 12.04 | 604,857 | +0.07(+0.61%) |
Sep 24, 2019 | 11.95 | 12.04 | 11.85 | 11.96 | 745,593 | +0.06(+0.54%) |
Sep 23, 2019 | 11.85 | 12.02 | 11.82 | 11.90 | 549,994 | +0.06(+0.54%) |
Sep 20, 2019 | 11.95 | 11.95 | 11.73 | 11.84 | 2,201,385 | -0.05(-0.46%) |
Sep 19, 2019 | 12.11 | 12.11 | 11.85 | 11.89 | 634,907 | -0.15(-1.21%) |
Sep 18, 2019 | 11.96 | 12.11 | 11.95 | 12.04 | 892,115 | +0.14(+1.15%) |
Sep 17, 2019 | 11.82 | 11.95 | 11.73 | 11.90 | 482,956 | +0.06(+0.54%) |
Sep 16, 2019 | 11.80 | 11.85 | 11.72 | 11.84 | 494,515 | +0.08(+0.70%) |
Sep 13, 2019 | 11.72 | 11.84 | 11.69 | 11.75 | 495,525 | +0.05(+0.47%) |
Sep 12, 2019 | 11.63 | 11.72 | 11.52 | 11.70 | 569,016 | +0.12(+1.02%) |
Sep 11, 2019 | 11.54 | 11.72 | 11.50 | 11.58 | 492,954 | +0.05(+0.40%) |
Sep 10, 2019 | 11.34 | 11.55 | 11.24 | 11.54 | 657,794 | +0.13(+1.12%) |
Sep 09, 2019 | 11.21 | 11.43 | 11.17 | 11.41 | 448,940 | +0.19(+1.71%) |
Sep 06, 2019 | 11.41 | 11.44 | 11.21 | 11.22 | 719,856 | -0.17(-1.52%) |
Sep 05, 2019 | 11.53 | 11.53 | 11.35 | 11.39 | 611,059 | -0.08(-0.71%) |
Sep 04, 2019 | 11.59 | 11.62 | 11.46 | 11.47 | 574,807 | -0.12(-1.02%) |
Sep 03, 2019 | 11.64 | 11.71 | 11.52 | 11.59 | 681,159 | -0.07(-0.63%) |
Aug 30, 2019 | 11.65 | 11.74 | 11.58 | 11.66 | 494,208 | +0.00(+0.00%) |
Aug 29, 2019 | 11.60 | 11.70 | 11.57 | 11.66 | 268,949 | +0.08(+0.71%) |
Aug 28, 2019 | 11.44 | 11.67 | 11.44 | 11.58 | 419,424 | +0.15(+1.28%) |
Aug 27, 2019 | 11.62 | 11.64 | 11.42 | 11.44 | 670,328 | -0.15(-1.34%) |
Aug 26, 2019 | 11.64 | 11.64 | 11.47 | 11.59 | 415,503 | +0.02(+0.16%) |
Aug 23, 2019 | 11.71 | 11.74 | 11.55 | 11.57 | 448,442 | -0.14(-1.17%) |
Aug 22, 2019 | 11.84 | 11.85 | 11.70 | 11.71 | 433,864 | -0.11(-0.93%) |
Aug 21, 2019 | 12.04 | 12.25 | 11.81 | 11.82 | 526,589 | +0.01(+0.08%) |
Aug 20, 2019 | 11.84 | 11.91 | 11.77 | 11.81 | 354,745 | -0.04(-0.31%) |
Aug 19, 2019 | 11.85 | 11.94 | 11.80 | 11.85 | 530,890 | +0.08(+0.70%) |
Aug 16, 2019 | 11.49 | 11.81 | 11.47 | 11.76 | 1,997,578 | +0.29(+2.54%) |
Aug 15, 2019 | 11.50 | 11.60 | 11.47 | 11.47 | 524,822 | -0.04(-0.32%) |
Aug 14, 2019 | 11.94 | 11.97 | 11.27 | 11.51 | 1,492,543 | -0.44(-3.66%) |
Aug 13, 2019 | 12.14 | 12.18 | 11.95 | 11.95 | 1,017,156 | -0.19(-1.56%) |
Aug 12, 2019 | 12.08 | 12.15 | 12.00 | 12.14 | 453,714 | +0.03(+0.22%) |
Aug 09, 2019 | 12.12 | 12.17 | 12.03 | 12.11 | 722,140 | -0.05(-0.37%) |
Aug 08, 2019 | 12.21 | 12.21 | 12.09 | 12.15 | 1,359,233 | -0.01(-0.07%) |
Aug 07, 2019 | 12.12 | 12.23 | 12.05 | 12.16 | 794,872 | +0.00(+0.00%) |
Aug 06, 2019 | 12.14 | 12.31 | 12.06 | 12.16 | 722,197 | +0.06(+0.52%) |
Aug 05, 2019 | 12.02 | 12.18 | 11.88 | 12.10 | 794,621 | +0.05(+0.37%) |
Aug 02, 2019 | 12.16 | 12.20 | 11.95 | 12.05 | 885,037 | -0.14(-1.19%) |
Aug 01, 2019 | 12.06 | 12.43 | 11.95 | 12.20 | 2,102,150 | +0.26(+2.20%) |
Jul 31, 2019 | 11.86 | 12.01 | 11.78 | 11.94 | 1,399,190 | +0.07(+0.61%) |
Jul 30, 2019 | 11.59 | 11.86 | 11.58 | 11.86 | 1,724,298 | +0.25(+2.18%) |
Jul 29, 2019 | 11.64 | 11.79 | 11.56 | 11.61 | 748,054 | -0.01(-0.08%) |
Jul 26, 2019 | 11.57 | 11.65 | 11.57 | 11.62 | 333,865 | +0.08(+0.71%) |
Jul 25, 2019 | 11.57 | 11.58 | 11.49 | 11.54 | 322,050 | -0.03(-0.23%) |
Jul 24, 2019 | 11.55 | 11.64 | 11.49 | 11.57 | 478,674 | -0.01(-0.08%) |
Jul 23, 2019 | 11.51 | 11.63 | 11.47 | 11.57 | 457,245 | +0.05(+0.47%) |
Jul 22, 2019 | 11.52 | 11.54 | 11.44 | 11.52 | 469,739 | +0.05(+0.47%) |
Jul 19, 2019 | 11.43 | 11.54 | 11.36 | 11.47 | 689,074 | -0.01(-0.08%) |
Jul 18, 2019 | 11.57 | 11.58 | 11.30 | 11.47 | 1,134,755 | -0.10(-0.86%) |
Jul 17, 2019 | 11.55 | 11.59 | 11.47 | 11.57 | 1,071,581 | +0.04(+0.31%) |
Jul 16, 2019 | 11.48 | 11.58 | 11.44 | 11.54 | 1,319,096 | +0.03(+0.24%) |
Jul 15, 2019 | 11.51 | 11.58 | 11.47 | 11.51 | 1,145,432 | +0.01(+0.08%) |
Jul 12, 2019 | 11.45 | 11.57 | 11.44 | 11.50 | 1,041,851 | +0.06(+0.55%) |
Jul 11, 2019 | 11.54 | 11.60 | 11.43 | 11.44 | 511,073 | -0.14(-1.25%) |
Jul 10, 2019 | 11.58 | 11.62 | 11.55 | 11.58 | 601,726 | -0.03(-0.23%) |
Jul 09, 2019 | 11.63 | 11.69 | 11.55 | 11.61 | 707,147 | -0.04(-0.31%) |
Jul 08, 2019 | 11.55 | 11.67 | 11.52 | 11.65 | 416,239 | +0.05(+0.47%) |
Jul 05, 2019 | 11.43 | 11.64 | 11.36 | 11.59 | 400,660 | +0.10(+0.87%) |
Jul 03, 2019 | 11.42 | 11.54 | 11.37 | 11.49 | 491,896 | +0.08(+0.71%) |
Jul 02, 2019 | 11.38 | 11.53 | 11.31 | 11.41 | 1,330,769 | +0.07(+0.64%) |
Jul 01, 2019 | 11.28 | 11.35 | 11.08 | 11.34 | 923,890 | +0.11(+0.97%) |
Jun 28, 2019 | 10.96 | 11.23 | 10.96 | 11.23 | 2,629,786 | +0.28(+2.56%) |
Jun 27, 2019 | 10.83 | 10.95 | 10.82 | 10.95 | 518,150 | +0.14(+1.25%) |
Jun 26, 2019 | 10.65 | 10.83 | 10.55 | 10.81 | 708,831 | +0.14(+1.36%) |
Jun 25, 2019 | 10.72 | 10.81 | 10.66 | 10.67 | 554,654 | -0.05(-0.51%) |
Jun 24, 2019 | 10.79 | 10.80 | 10.71 | 10.72 | 733,962 | -0.06(-0.59%) |
Jun 21, 2019 | 10.81 | 10.86 | 10.72 | 10.79 | 1,164,493 | -0.11(-1.00%) |
Jun 20, 2019 | 11.07 | 11.07 | 10.88 | 10.90 | 780,567 | -0.12(-1.07%) |
Jun 19, 2019 | 10.81 | 11.07 | 10.81 | 11.01 | 996,069 | +0.12(+1.08%) |
Jun 18, 2019 | 10.91 | 11.00 | 10.79 | 10.90 | 894,687 | +0.09(+0.84%) |
Jun 17, 2019 | 10.60 | 10.84 | 10.54 | 10.81 | 825,038 | +0.21(+1.96%) |
Jun 14, 2019 | 10.51 | 10.69 | 10.49 | 10.60 | 606,576 | +0.11(+1.03%) |
Jun 13, 2019 | 10.44 | 10.50 | 10.36 | 10.49 | 1,026,990 | +0.06(+0.61%) |
Jun 12, 2019 | 10.56 | 10.62 | 10.41 | 10.43 | 601,642 | -0.09(-0.86%) |
Jun 11, 2019 | 10.58 | 10.66 | 10.47 | 10.52 | 830,942 | -0.06(-0.60%) |
Jun 10, 2019 | 10.63 | 10.67 | 10.52 | 10.58 | 734,613 | -0.03(-0.26%) |
Jun 07, 2019 | 10.83 | 10.87 | 10.46 | 10.61 | 1,038,865 | -0.26(-2.41%) |
Jun 06, 2019 | 10.58 | 10.90 | 10.53 | 10.87 | 2,090,038 | +0.32(+3.00%) |
Jun 05, 2019 | 10.47 | 10.71 | 10.37 | 10.55 | 1,661,328 | +0.09(+0.87%) |
Jun 04, 2019 | 10.29 | 10.55 | 10.18 | 10.46 | 1,485,333 | +0.20(+1.94%) |
Jun 03, 2019 | 9.983 | 10.35 | 9.847 | 10.26 | 1,491,169 | +0.31(+3.09%) |
May 31, 2019 | 9.820 | 10.22 | 9.775 | 9.956 | 2,038,471 | +0.06(+0.64%) |
May 30, 2019 | 9.540 | 9.947 | 9.522 | 9.893 | 1,677,030 | +0.43(+4.59%) |
May 29, 2019 | 9.178 | 9.504 | 9.160 | 9.459 | 1,675,603 | +0.32(+3.46%) |
May 28, 2019 | 8.880 | 9.278 | 8.816 | 9.142 | 1,614,242 | +0.47(+5.42%) |
May 24, 2019 | 8.527 | 8.744 | 8.527 | 8.672 | 1,077,460 | +0.15(+1.80%) |
May 23, 2019 | 8.509 | 8.554 | 8.473 | 8.518 | 869,458 | -0.03(-0.32%) |
May 22, 2019 | 8.274 | 8.590 | 8.256 | 8.545 | 1,388,496 | +0.33(+4.07%) |
May 21, 2019 | 7.976 | 8.283 | 7.930 | 8.211 | 1,806,354 | +0.35(+4.49%) |
May 20, 2019 | 7.831 | 7.899 | 7.804 | 7.858 | 319,398 | +0.02(+0.23%) |
May 17, 2019 | 7.858 | 7.912 | 7.822 | 7.840 | 1,178,648 | -0.06(-0.80%) |
May 16, 2019 | 7.957 | 7.957 | 7.862 | 7.903 | 649,095 | +0.01(+0.11%) |
May 15, 2019 | 7.804 | 7.903 | 7.759 | 7.894 | 430,375 | +0.06(+0.81%) |
May 14, 2019 | 7.849 | 7.867 | 7.795 | 7.831 | 455,383 | +0.01(+0.12%) |
May 13, 2019 | 7.875 | 7.938 | 7.795 | 7.822 | 506,278 | -0.13(-1.57%) |
May 10, 2019 | 7.822 | 7.983 | 7.813 | 7.947 | 568,394 | +0.08(+1.02%) |
May 09, 2019 | 7.777 | 7.875 | 7.670 | 7.867 | 464,523 | +0.07(+0.92%) |
May 08, 2019 | 7.867 | 7.893 | 7.786 | 7.795 | 421,277 | -0.05(-0.68%) |
May 07, 2019 | 7.911 | 7.929 | 7.804 | 7.849 | 604,692 | -0.07(-0.90%) |
May 06, 2019 | 7.795 | 7.974 | 7.795 | 7.920 | 828,827 | +0.09(+1.14%) |
May 03, 2019 | 7.786 | 7.867 | 7.723 | 7.831 | 1,099,760 | +0.04(+0.57%) |
May 02, 2019 | 7.956 | 8.045 | 7.679 | 7.786 | 942,320 | -0.06(-0.80%) |
May 01, 2019 | 7.768 | 7.992 | 7.759 | 7.849 | 1,001,368 | +0.10(+1.27%) |
Apr 30, 2019 | 7.822 | 7.858 | 7.746 | 7.750 | 409,712 | -0.07(-0.91%) |
Apr 29, 2019 | 7.867 | 7.875 | 7.795 | 7.822 | 291,127 | -0.04(-0.46%) |
Apr 26, 2019 | 7.768 | 7.875 | 7.728 | 7.858 | 619,405 | +0.13(+1.62%) |
Apr 25, 2019 | 7.715 | 7.768 | 7.625 | 7.732 | 381,886 | -0.03(-0.35%) |
Apr 24, 2019 | 7.688 | 7.795 | 7.688 | 7.759 | 372,641 | +0.07(+0.93%) |
Apr 23, 2019 | 7.607 | 7.745 | 7.572 | 7.688 | 641,505 | +0.11(+1.42%) |
Apr 22, 2019 | 7.598 | 7.625 | 7.509 | 7.580 | 710,484 | -0.04(-0.59%) |
Apr 18, 2019 | 7.563 | 7.634 | 7.563 | 7.625 | 583,384 | +0.04(+0.47%) |
Apr 17, 2019 | 7.634 | 7.634 | 7.554 | 7.589 | 436,390 | -0.02(-0.24%) |
Apr 16, 2019 | 7.634 | 7.643 | 7.589 | 7.607 | 263,287 | -0.04(-0.47%) |
Apr 15, 2019 | 7.679 | 7.706 | 7.625 | 7.643 | 230,794 | -0.01(-0.12%) |
Apr 12, 2019 | 7.652 | 7.697 | 7.598 | 7.652 | 1,088,686 | +0.00(+0.00%) |
Apr 11, 2019 | 7.661 | 7.697 | 7.598 | 7.652 | 479,307 | -0.01(-0.12%) |
Apr 10, 2019 | 7.607 | 7.661 | 7.580 | 7.661 | 526,928 | +0.09(+1.18%) |
Apr 09, 2019 | 7.688 | 7.715 | 7.554 | 7.572 | 828,694 | -0.10(-1.28%) |
Apr 08, 2019 | 7.706 | 7.723 | 7.643 | 7.670 | 202,117 | -0.05(-0.69%) |
Apr 05, 2019 | 7.679 | 7.732 | 7.634 | 7.723 | 259,306 | +0.07(+0.93%) |
Apr 04, 2019 | 7.509 | 7.679 | 7.491 | 7.652 | 389,189 | +0.15(+2.03%) |
Apr 03, 2019 | 7.500 | 7.585 | 7.464 | 7.500 | 645,393 | +0.02(+0.24%) |
Apr 02, 2019 | 7.625 | 7.625 | 7.482 | 7.482 | 794,974 | -0.14(-1.88%) |
Apr 01, 2019 | 7.554 | 7.639 | 7.527 | 7.625 | 513,352 | +0.10(+1.31%) |
Mar 29, 2019 | 7.518 | 7.545 | 7.446 | 7.527 | 1,149,429 | +0.04(+0.60%) |
Mar 28, 2019 | 7.375 | 7.509 | 7.357 | 7.482 | 690,723 | +0.12(+1.58%) |
Mar 27, 2019 | 7.402 | 7.464 | 7.348 | 7.366 | 590,762 | -0.03(-0.36%) |
Mar 26, 2019 | 7.250 | 7.455 | 7.250 | 7.393 | 869,721 | +0.15(+2.10%) |
Mar 25, 2019 | 7.151 | 7.357 | 7.151 | 7.241 | 1,027,099 | +0.23(+3.32%) |
Mar 22, 2019 | 7.187 | 7.223 | 7.008 | 7.008 | 647,595 | -0.21(-2.85%) |
Mar 21, 2019 | 7.151 | 7.312 | 7.151 | 7.214 | 823,110 | +0.05(+0.75%) |
Mar 20, 2019 | 7.277 | 7.277 | 7.151 | 7.160 | 790,723 | -0.13(-1.72%) |
Mar 19, 2019 | 7.339 | 7.348 | 7.267 | 7.285 | 873,843 | -0.04(-0.61%) |
Mar 18, 2019 | 7.312 | 7.433 | 7.303 | 7.330 | 506,416 | +0.03(+0.37%) |
Mar 15, 2019 | 7.554 | 7.554 | 7.268 | 7.303 | 2,527,402 | -0.23(-3.08%) |
Mar 14, 2019 | 7.580 | 7.598 | 7.487 | 7.536 | 675,705 | -0.01(-0.12%) |
Mar 13, 2019 | 7.536 | 7.598 | 7.482 | 7.545 | 1,201,029 | +0.02(+0.24%) |
Mar 12, 2019 | 7.580 | 7.589 | 7.473 | 7.527 | 898,482 | -0.02(-0.24%) |
Mar 11, 2019 | 7.491 | 7.589 | 7.455 | 7.545 | 1,098,236 | +0.04(+0.60%) |
Mar 08, 2019 | 7.509 | 7.563 | 7.460 | 7.500 | 620,859 | +0.00(+0.00%) |
Mar 07, 2019 | 7.545 | 7.607 | 7.482 | 7.500 | 1,095,441 | -0.04(-0.59%) |
Mar 06, 2019 | 7.598 | 7.652 | 7.536 | 7.545 | 895,062 | -0.11(-1.40%) |
Mar 05, 2019 | 7.554 | 7.795 | 7.527 | 7.652 | 815,945 | +0.13(+1.66%) |
Mar 04, 2019 | 7.759 | 7.759 | 7.491 | 7.527 | 1,103,357 | -0.24(-3.11%) |
Mar 01, 2019 | 7.786 | 7.840 | 7.598 | 7.768 | 1,133,209 | +0.03(+0.35%) |
Feb 28, 2019 | 7.564 | 7.830 | 7.564 | 7.741 | 1,658,316 | +0.10(+1.27%) |
Feb 27, 2019 | 7.724 | 7.750 | 7.609 | 7.644 | 926,913 | -0.12(-1.48%) |
Feb 26, 2019 | 8.078 | 8.095 | 7.741 | 7.759 | 1,426,175 | -0.38(-4.67%) |
Feb 25, 2019 | 9.077 | 9.104 | 8.131 | 8.139 | 1,336,254 | -0.75(-8.46%) |
Feb 22, 2019 | 8.838 | 8.927 | 8.830 | 8.892 | 473,140 | +0.10(+1.11%) |
Feb 21, 2019 | 8.635 | 8.803 | 8.626 | 8.794 | 493,363 | +0.14(+1.64%) |
Feb 20, 2019 | 8.644 | 8.750 | 8.608 | 8.653 | 575,886 | +0.00(+0.00%) |
Feb 19, 2019 | 8.555 | 8.653 | 8.555 | 8.653 | 332,852 | +0.07(+0.82%) |
Feb 15, 2019 | 8.573 | 8.608 | 8.493 | 8.582 | 745,088 | +0.04(+0.52%) |
Feb 14, 2019 | 8.582 | 8.617 | 8.502 | 8.538 | 471,484 | -0.05(-0.62%) |
Feb 13, 2019 | 8.555 | 8.608 | 8.511 | 8.591 | 239,332 | +0.02(+0.21%) |
Feb 12, 2019 | 8.608 | 8.653 | 8.546 | 8.573 | 367,277 | -0.04(-0.41%) |
Feb 11, 2019 | 8.600 | 8.617 | 8.555 | 8.608 | 352,503 | +0.04(+0.41%) |
Feb 08, 2019 | 8.529 | 8.600 | 8.511 | 8.573 | 377,969 | -0.01(-0.10%) |
Feb 07, 2019 | 8.564 | 8.591 | 8.493 | 8.582 | 338,626 | -0.03(-0.31%) |
Feb 06, 2019 | 8.573 | 8.635 | 8.511 | 8.608 | 356,398 | +0.06(+0.72%) |
Feb 05, 2019 | 8.670 | 8.670 | 8.502 | 8.546 | 635,063 | -0.10(-1.13%) |
Feb 04, 2019 | 8.511 | 8.644 | 8.476 | 8.644 | 346,720 | +0.12(+1.35%) |