Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.355 | 9.363 | 9.304 | 9.312 | 374,407 | -0.05(-0.54%) |
Jan 30, 2020 | 9.355 | 9.363 | 9.326 | 9.363 | 445,575 | -0.01(-0.12%) |
Jan 29, 2020 | 9.366 | 9.388 | 9.352 | 9.374 | 380,493 | +0.01(+0.08%) |
Jan 28, 2020 | 9.330 | 9.366 | 9.323 | 9.366 | 465,870 | +0.05(+0.54%) |
Jan 27, 2020 | 9.308 | 9.359 | 9.308 | 9.316 | 513,696 | -0.06(-0.62%) |
Jan 24, 2020 | 9.374 | 9.400 | 9.337 | 9.374 | 555,896 | +0.01(+0.08%) |
Jan 23, 2020 | 9.337 | 9.374 | 9.316 | 9.366 | 414,671 | +0.02(+0.23%) |
Jan 22, 2020 | 9.374 | 9.395 | 9.337 | 9.345 | 561,132 | -0.03(-0.31%) |
Jan 21, 2020 | 9.308 | 9.374 | 9.290 | 9.374 | 393,596 | +0.07(+0.70%) |
Jan 17, 2020 | 9.294 | 9.335 | 9.265 | 9.308 | 473,546 | -0.01(-0.16%) |
Jan 16, 2020 | 9.345 | 9.345 | 9.294 | 9.323 | 601,528 | -0.01(-0.08%) |
Jan 15, 2020 | 9.337 | 9.366 | 9.301 | 9.330 | 584,907 | +0.01(+0.16%) |
Jan 14, 2020 | 9.308 | 9.330 | 9.287 | 9.316 | 450,062 | +0.00(+0.00%) |
Jan 13, 2020 | 9.250 | 9.316 | 9.250 | 9.316 | 607,285 | +0.07(+0.71%) |
Jan 10, 2020 | 9.250 | 9.277 | 9.229 | 9.250 | 456,166 | +0.01(+0.16%) |
Jan 09, 2020 | 9.258 | 9.279 | 9.221 | 9.236 | 516,273 | -0.01(-0.16%) |
Jan 08, 2020 | 9.229 | 9.279 | 9.229 | 9.250 | 529,496 | +0.02(+0.24%) |
Jan 07, 2020 | 9.250 | 9.279 | 9.229 | 9.229 | 377,664 | -0.08(-0.86%) |
Jan 06, 2020 | 9.243 | 9.308 | 9.221 | 9.308 | 364,630 | +0.04(+0.47%) |
Jan 03, 2020 | 9.134 | 9.265 | 9.098 | 9.265 | 711,630 | +0.09(+0.95%) |
Jan 02, 2020 | 9.272 | 9.287 | 9.156 | 9.178 | 494,280 | -0.08(-0.86%) |
Dec 31, 2019 | 9.279 | 9.323 | 9.236 | 9.258 | 358,091 | -0.04(-0.39%) |
Dec 30, 2019 | 9.323 | 9.330 | 9.258 | 9.294 | 390,331 | -0.03(-0.35%) |
Dec 27, 2019 | 9.355 | 9.355 | 9.298 | 9.327 | 397,748 | +0.01(+0.08%) |
Dec 26, 2019 | 9.363 | 9.370 | 9.312 | 9.319 | 402,266 | -0.04(-0.46%) |
Dec 24, 2019 | 9.327 | 9.363 | 9.298 | 9.363 | 166,779 | +0.04(+0.39%) |
Dec 23, 2019 | 9.341 | 9.363 | 9.276 | 9.327 | 403,875 | -0.01(-0.15%) |
Dec 20, 2019 | 9.298 | 9.348 | 9.262 | 9.341 | 480,098 | +0.09(+0.94%) |
Dec 19, 2019 | 9.312 | 9.319 | 9.251 | 9.254 | 405,870 | -0.04(-0.47%) |
Dec 18, 2019 | 9.312 | 9.334 | 9.276 | 9.298 | 383,184 | -0.01(-0.15%) |
Dec 17, 2019 | 9.262 | 9.328 | 9.233 | 9.312 | 451,265 | +0.06(+0.70%) |
Dec 16, 2019 | 9.240 | 9.276 | 9.204 | 9.247 | 407,237 | +0.01(+0.16%) |
Dec 13, 2019 | 9.269 | 9.305 | 9.218 | 9.233 | 377,229 | -0.05(-0.54%) |
Dec 12, 2019 | 9.283 | 9.305 | 9.233 | 9.283 | 334,689 | +0.00(+0.00%) |
Dec 11, 2019 | 9.276 | 9.305 | 9.254 | 9.283 | 480,282 | -0.01(-0.08%) |
Dec 10, 2019 | 9.233 | 9.290 | 9.204 | 9.290 | 569,040 | +0.09(+0.94%) |
Dec 09, 2019 | 9.226 | 9.233 | 9.182 | 9.204 | 301,465 | -0.03(-0.31%) |
Dec 06, 2019 | 9.190 | 9.247 | 9.168 | 9.233 | 459,995 | +0.03(+0.31%) |
Dec 05, 2019 | 9.182 | 9.218 | 9.132 | 9.204 | 392,410 | +0.04(+0.39%) |
Dec 04, 2019 | 9.139 | 9.226 | 9.124 | 9.168 | 379,979 | +0.03(+0.32%) |
Dec 03, 2019 | 9.038 | 9.146 | 8.995 | 9.139 | 456,895 | +0.04(+0.40%) |
Dec 02, 2019 | 9.139 | 9.175 | 9.096 | 9.103 | 407,219 | -0.09(-0.98%) |
Nov 29, 2019 | 9.204 | 9.247 | 9.146 | 9.193 | 167,472 | -0.02(-0.20%) |
Nov 27, 2019 | 9.218 | 9.262 | 9.168 | 9.211 | 278,659 | -0.03(-0.27%) |
Nov 26, 2019 | 9.215 | 9.258 | 9.208 | 9.236 | 432,165 | +0.01(+0.16%) |
Nov 25, 2019 | 9.186 | 9.258 | 9.179 | 9.222 | 505,360 | +0.04(+0.47%) |
Nov 22, 2019 | 9.165 | 9.265 | 9.079 | 9.179 | 875,613 | +0.01(+0.08%) |
Nov 21, 2019 | 8.992 | 9.183 | 8.956 | 9.172 | 798,398 | +0.19(+2.08%) |
Nov 20, 2019 | 8.949 | 9.007 | 8.942 | 8.985 | 389,327 | +0.02(+0.24%) |
Nov 19, 2019 | 8.935 | 8.992 | 8.935 | 8.964 | 396,552 | +0.03(+0.32%) |
Nov 18, 2019 | 8.985 | 9.007 | 8.935 | 8.935 | 451,403 | -0.04(-0.40%) |
Nov 15, 2019 | 8.971 | 9.000 | 8.949 | 8.971 | 391,824 | -0.01(-0.08%) |
Nov 14, 2019 | 9.021 | 9.035 | 8.949 | 8.978 | 612,975 | -0.04(-0.40%) |
Nov 13, 2019 | 8.885 | 9.050 | 8.863 | 9.014 | 698,251 | +0.11(+1.29%) |
Nov 12, 2019 | 8.863 | 8.964 | 8.863 | 8.899 | 706,431 | +0.04(+0.49%) |
Nov 11, 2019 | 8.834 | 8.870 | 8.813 | 8.856 | 205,188 | -0.01(-0.16%) |
Nov 08, 2019 | 8.777 | 8.878 | 8.763 | 8.870 | 415,094 | +0.09(+0.98%) |
Nov 07, 2019 | 8.720 | 8.913 | 8.677 | 8.784 | 845,268 | +0.06(+0.74%) |
Nov 06, 2019 | 9.000 | 9.000 | 8.512 | 8.720 | 2,714,106 | -0.28(-3.11%) |
Nov 05, 2019 | 9.136 | 9.136 | 9.000 | 9.000 | 714,568 | -0.15(-1.65%) |
Nov 04, 2019 | 9.229 | 9.244 | 9.114 | 9.150 | 540,687 | -0.08(-0.86%) |
Nov 01, 2019 | 9.179 | 9.236 | 9.179 | 9.229 | 253,738 | +0.06(+0.70%) |
Oct 31, 2019 | 9.165 | 9.193 | 9.157 | 9.165 | 353,184 | +0.00(+0.00%) |
Oct 30, 2019 | 9.150 | 9.193 | 9.114 | 9.165 | 488,649 | +0.02(+0.20%) |
Oct 29, 2019 | 9.140 | 9.175 | 9.092 | 9.147 | 558,699 | -0.01(-0.08%) |
Oct 28, 2019 | 9.204 | 9.225 | 9.132 | 9.154 | 678,669 | -0.06(-0.62%) |
Oct 25, 2019 | 9.232 | 9.272 | 9.197 | 9.211 | 678,406 | +0.00(+0.00%) |
Oct 24, 2019 | 9.190 | 9.232 | 9.190 | 9.211 | 230,478 | +0.02(+0.23%) |
Oct 23, 2019 | 9.204 | 9.225 | 9.182 | 9.190 | 306,277 | -0.01(-0.08%) |
Oct 22, 2019 | 9.161 | 9.211 | 9.148 | 9.197 | 307,331 | +0.04(+0.47%) |
Oct 21, 2019 | 9.132 | 9.161 | 9.097 | 9.154 | 389,519 | +0.06(+0.63%) |
Oct 18, 2019 | 9.061 | 9.118 | 9.054 | 9.097 | 338,923 | +0.05(+0.55%) |
Oct 17, 2019 | 9.104 | 9.127 | 9.047 | 9.047 | 501,707 | -0.05(-0.55%) |
Oct 16, 2019 | 9.104 | 9.124 | 9.082 | 9.097 | 350,513 | +0.00(+0.00%) |
Oct 15, 2019 | 9.104 | 9.161 | 9.082 | 9.097 | 405,728 | -0.01(-0.16%) |
Oct 14, 2019 | 9.090 | 9.225 | 9.090 | 9.111 | 531,056 | +0.02(+0.24%) |
Oct 11, 2019 | 9.154 | 9.254 | 9.082 | 9.090 | 531,773 | -0.05(-0.55%) |
Oct 10, 2019 | 9.132 | 9.197 | 9.062 | 9.140 | 426,761 | +0.03(+0.31%) |
Oct 09, 2019 | 9.090 | 9.147 | 9.075 | 9.111 | 351,582 | +0.04(+0.47%) |
Oct 08, 2019 | 9.211 | 9.218 | 9.061 | 9.068 | 510,702 | -0.14(-1.55%) |
Oct 07, 2019 | 9.232 | 9.247 | 9.190 | 9.211 | 271,271 | -0.02(-0.23%) |
Oct 04, 2019 | 9.132 | 9.239 | 9.132 | 9.232 | 446,902 | +0.10(+1.09%) |
Oct 03, 2019 | 8.975 | 9.140 | 8.963 | 9.132 | 340,783 | +0.13(+1.43%) |
Oct 02, 2019 | 9.118 | 9.132 | 8.954 | 9.004 | 742,465 | -0.14(-1.56%) |
Oct 01, 2019 | 9.182 | 9.193 | 9.125 | 9.147 | 344,882 | -0.04(-0.39%) |
Sep 30, 2019 | 9.232 | 9.254 | 9.168 | 9.182 | 373,274 | -0.05(-0.54%) |
Sep 27, 2019 | 9.211 | 9.254 | 9.197 | 9.232 | 334,301 | +0.03(+0.35%) |
Sep 26, 2019 | 9.207 | 9.214 | 9.179 | 9.200 | 403,520 | +0.00(+0.00%) |
Sep 25, 2019 | 9.186 | 9.214 | 9.179 | 9.200 | 502,292 | -0.03(-0.31%) |
Sep 24, 2019 | 9.200 | 9.229 | 9.172 | 9.229 | 470,464 | +0.04(+0.46%) |
Sep 23, 2019 | 9.165 | 9.200 | 9.142 | 9.186 | 572,283 | +0.02(+0.23%) |
Sep 20, 2019 | 9.143 | 9.182 | 9.115 | 9.165 | 409,463 | +0.04(+0.47%) |
Sep 19, 2019 | 9.058 | 9.129 | 9.058 | 9.122 | 482,893 | +0.06(+0.71%) |
Sep 18, 2019 | 9.087 | 9.104 | 9.030 | 9.058 | 339,920 | -0.02(-0.23%) |
Sep 17, 2019 | 8.987 | 9.087 | 8.987 | 9.079 | 452,719 | +0.07(+0.79%) |
Sep 16, 2019 | 9.087 | 9.087 | 8.987 | 9.008 | 460,214 | -0.05(-0.55%) |
Sep 13, 2019 | 9.087 | 9.087 | 9.009 | 9.058 | 629,185 | -0.03(-0.31%) |
Sep 12, 2019 | 9.172 | 9.200 | 9.072 | 9.087 | 647,695 | -0.05(-0.58%) |
Sep 11, 2019 | 9.122 | 9.207 | 9.115 | 9.140 | 581,259 | +0.02(+0.19%) |
Sep 10, 2019 | 9.094 | 9.150 | 9.058 | 9.122 | 727,168 | +0.03(+0.31%) |
Sep 09, 2019 | 9.072 | 9.200 | 9.037 | 9.094 | 691,155 | -0.06(-0.62%) |
Sep 06, 2019 | 9.072 | 9.168 | 9.065 | 9.150 | 802,880 | +0.09(+1.02%) |
Sep 05, 2019 | 9.079 | 9.087 | 9.030 | 9.058 | 599,597 | +0.07(+0.79%) |
Sep 04, 2019 | 9.016 | 9.058 | 8.987 | 8.987 | 542,259 | +0.01(+0.16%) |
Sep 03, 2019 | 8.888 | 8.973 | 8.888 | 8.973 | 423,319 | +0.06(+0.72%) |
Aug 30, 2019 | 8.944 | 8.952 | 8.870 | 8.909 | 370,614 | -0.01(-0.08%) |
Aug 29, 2019 | 8.831 | 8.944 | 8.809 | 8.916 | 426,489 | +0.12(+1.33%) |
Aug 28, 2019 | 8.813 | 8.905 | 8.799 | 8.799 | 718,868 | -0.06(-0.64%) |
Aug 27, 2019 | 9.039 | 9.046 | 8.763 | 8.855 | 772,907 | -0.20(-2.19%) |
Aug 26, 2019 | 8.820 | 9.053 | 8.806 | 9.053 | 815,204 | +0.23(+2.56%) |
Aug 23, 2019 | 8.855 | 8.870 | 8.806 | 8.827 | 509,244 | -0.04(-0.48%) |
Aug 22, 2019 | 8.735 | 8.877 | 8.735 | 8.870 | 575,002 | +0.10(+1.13%) |
Aug 21, 2019 | 8.756 | 8.806 | 8.742 | 8.771 | 502,476 | +0.01(+0.16%) |
Aug 20, 2019 | 8.742 | 8.771 | 8.723 | 8.756 | 479,516 | +0.01(+0.16%) |
Aug 19, 2019 | 8.771 | 8.785 | 8.721 | 8.742 | 544,577 | +0.01(+0.08%) |
Aug 16, 2019 | 8.728 | 8.827 | 8.686 | 8.735 | 596,406 | +0.04(+0.41%) |
Aug 15, 2019 | 8.636 | 8.735 | 8.622 | 8.700 | 441,891 | +0.06(+0.74%) |
Aug 14, 2019 | 8.728 | 8.763 | 8.629 | 8.636 | 526,971 | -0.11(-1.29%) |
Aug 13, 2019 | 8.728 | 8.799 | 8.728 | 8.749 | 460,659 | -0.04(-0.40%) |
Aug 12, 2019 | 8.693 | 8.785 | 8.693 | 8.785 | 754,151 | +0.11(+1.30%) |
Aug 09, 2019 | 8.615 | 8.679 | 8.601 | 8.672 | 441,043 | +0.06(+0.74%) |
Aug 08, 2019 | 8.601 | 8.657 | 8.566 | 8.608 | 456,943 | +0.04(+0.41%) |
Aug 07, 2019 | 8.566 | 8.622 | 8.488 | 8.573 | 333,906 | -0.02(-0.25%) |
Aug 06, 2019 | 8.523 | 8.601 | 8.474 | 8.594 | 517,335 | +0.10(+1.16%) |
Aug 05, 2019 | 8.516 | 8.532 | 8.453 | 8.495 | 804,797 | -0.08(-0.99%) |
Aug 02, 2019 | 8.594 | 8.615 | 8.567 | 8.580 | 345,958 | -0.04(-0.41%) |
Aug 01, 2019 | 8.551 | 8.650 | 8.495 | 8.615 | 424,409 | +0.08(+0.91%) |
Jul 31, 2019 | 8.573 | 8.574 | 8.509 | 8.537 | 413,661 | +0.02(+0.25%) |
Jul 30, 2019 | 8.537 | 8.551 | 8.502 | 8.516 | 361,275 | -0.02(-0.29%) |
Jul 29, 2019 | 8.576 | 8.595 | 8.506 | 8.541 | 426,762 | -0.04(-0.45%) |
Jul 26, 2019 | 8.506 | 8.580 | 8.478 | 8.580 | 806,171 | +0.07(+0.87%) |
Jul 25, 2019 | 8.478 | 8.506 | 8.435 | 8.506 | 644,380 | +0.05(+0.58%) |
Jul 24, 2019 | 8.435 | 8.457 | 8.428 | 8.457 | 280,875 | +0.03(+0.33%) |
Jul 23, 2019 | 8.428 | 8.457 | 8.421 | 8.428 | 267,208 | -0.01(-0.08%) |
Jul 22, 2019 | 8.414 | 8.457 | 8.407 | 8.435 | 362,371 | +0.01(+0.17%) |
Jul 19, 2019 | 8.393 | 8.421 | 8.372 | 8.421 | 376,981 | +0.05(+0.59%) |
Jul 18, 2019 | 8.421 | 8.421 | 8.358 | 8.372 | 515,386 | -0.06(-0.67%) |
Jul 17, 2019 | 8.421 | 8.435 | 8.393 | 8.428 | 455,039 | +0.01(+0.17%) |
Jul 16, 2019 | 8.386 | 8.428 | 8.379 | 8.414 | 376,837 | +0.02(+0.25%) |
Jul 15, 2019 | 8.365 | 8.414 | 8.365 | 8.393 | 340,202 | +0.03(+0.34%) |
Jul 12, 2019 | 8.386 | 8.414 | 8.365 | 8.365 | 350,094 | -0.02(-0.25%) |
Jul 11, 2019 | 8.428 | 8.464 | 8.376 | 8.386 | 516,730 | -0.04(-0.50%) |
Jul 10, 2019 | 8.421 | 8.496 | 8.400 | 8.428 | 738,220 | +0.04(+0.42%) |
Jul 09, 2019 | 8.407 | 8.435 | 8.379 | 8.393 | 380,040 | -0.02(-0.25%) |
Jul 08, 2019 | 8.372 | 8.421 | 8.358 | 8.414 | 332,132 | +0.02(+0.25%) |
Jul 05, 2019 | 8.358 | 8.393 | 8.323 | 8.393 | 199,871 | +0.04(+0.42%) |
Jul 03, 2019 | 8.337 | 8.365 | 8.309 | 8.358 | 272,991 | +0.01(+0.08%) |
Jul 02, 2019 | 8.281 | 8.351 | 8.267 | 8.351 | 351,193 | +0.08(+0.93%) |
Jul 01, 2019 | 8.344 | 8.379 | 8.260 | 8.274 | 393,787 | -0.04(-0.42%) |
Jun 28, 2019 | 8.295 | 8.323 | 8.267 | 8.309 | 299,024 | +0.03(+0.34%) |
Jun 27, 2019 | 8.274 | 8.316 | 8.260 | 8.281 | 332,837 | -0.01(-0.13%) |
Jun 26, 2019 | 8.284 | 8.319 | 8.219 | 8.291 | 800,764 | +0.01(+0.17%) |
Jun 25, 2019 | 8.277 | 8.354 | 8.256 | 8.277 | 511,452 | +0.00(+0.00%) |
Jun 24, 2019 | 8.214 | 8.291 | 8.214 | 8.277 | 537,201 | +0.06(+0.68%) |
Jun 21, 2019 | 8.249 | 8.277 | 8.214 | 8.221 | 513,374 | -0.02(-0.25%) |
Jun 20, 2019 | 8.249 | 8.263 | 8.193 | 8.242 | 525,127 | -0.01(-0.17%) |
Jun 19, 2019 | 8.193 | 8.284 | 8.186 | 8.256 | 664,828 | +0.06(+0.77%) |
Jun 18, 2019 | 8.256 | 8.256 | 8.186 | 8.193 | 429,861 | -0.05(-0.59%) |
Jun 17, 2019 | 8.214 | 8.246 | 8.172 | 8.242 | 297,781 | +0.02(+0.26%) |
Jun 14, 2019 | 8.193 | 8.221 | 8.131 | 8.221 | 365,041 | +0.03(+0.34%) |
Jun 13, 2019 | 8.207 | 8.207 | 8.169 | 8.193 | 178,448 | +0.00(+0.00%) |
Jun 12, 2019 | 8.165 | 8.207 | 8.158 | 8.193 | 372,686 | +0.03(+0.43%) |
Jun 11, 2019 | 8.228 | 8.270 | 8.145 | 8.158 | 691,010 | -0.13(-1.60%) |
Jun 10, 2019 | 8.228 | 8.291 | 8.145 | 8.291 | 780,129 | +0.08(+0.94%) |
Jun 07, 2019 | 8.152 | 8.214 | 8.145 | 8.214 | 419,539 | +0.09(+1.12%) |
Jun 06, 2019 | 8.152 | 8.165 | 8.103 | 8.124 | 437,468 | -0.04(-0.51%) |
Jun 05, 2019 | 8.117 | 8.165 | 8.114 | 8.165 | 473,602 | +0.07(+0.86%) |
Jun 04, 2019 | 8.082 | 8.103 | 8.061 | 8.096 | 397,172 | +0.02(+0.26%) |
Jun 03, 2019 | 7.977 | 8.110 | 7.970 | 8.075 | 547,013 | +0.10(+1.23%) |
May 31, 2019 | 8.047 | 8.068 | 7.907 | 7.977 | 731,798 | -0.06(-0.78%) |
May 30, 2019 | 8.110 | 8.152 | 8.019 | 8.040 | 676,287 | -0.07(-0.90%) |
May 29, 2019 | 8.134 | 8.162 | 8.106 | 8.113 | 671,706 | -0.03(-0.43%) |
May 28, 2019 | 8.155 | 8.196 | 8.106 | 8.148 | 564,586 | -0.03(-0.42%) |
May 24, 2019 | 8.134 | 8.183 | 8.085 | 8.183 | 543,148 | +0.06(+0.68%) |
May 23, 2019 | 8.141 | 8.155 | 8.113 | 8.127 | 280,427 | -0.02(-0.26%) |
May 22, 2019 | 8.113 | 8.169 | 8.106 | 8.148 | 391,115 | +0.02(+0.26%) |
May 21, 2019 | 8.106 | 8.155 | 8.085 | 8.127 | 382,591 | +0.01(+0.09%) |
May 20, 2019 | 8.106 | 8.162 | 8.071 | 8.120 | 422,257 | +0.01(+0.17%) |
May 17, 2019 | 8.071 | 8.134 | 8.071 | 8.106 | 407,936 | +0.02(+0.26%) |
May 16, 2019 | 8.071 | 8.099 | 8.071 | 8.085 | 263,311 | +0.02(+0.26%) |
May 15, 2019 | 8.057 | 8.134 | 8.050 | 8.064 | 498,649 | -0.02(-0.26%) |
May 14, 2019 | 8.064 | 8.120 | 8.037 | 8.085 | 402,345 | +0.03(+0.35%) |
May 13, 2019 | 8.064 | 8.127 | 8.030 | 8.057 | 554,802 | -0.04(-0.51%) |
May 10, 2019 | 8.071 | 8.099 | 8.009 | 8.099 | 637,365 | +0.06(+0.69%) |
May 09, 2019 | 8.016 | 8.071 | 8.009 | 8.044 | 399,110 | -0.01(-0.17%) |
May 08, 2019 | 8.064 | 8.085 | 8.037 | 8.057 | 388,556 | +0.00(+0.00%) |
May 07, 2019 | 8.057 | 8.064 | 8.009 | 8.057 | 455,324 | +0.03(+0.35%) |
May 06, 2019 | 8.016 | 8.050 | 8.009 | 8.030 | 284,666 | -0.03(-0.35%) |
May 03, 2019 | 8.037 | 8.106 | 8.023 | 8.057 | 418,005 | +0.02(+0.26%) |
May 02, 2019 | 8.057 | 8.057 | 8.009 | 8.037 | 331,533 | -0.02(-0.26%) |
May 01, 2019 | 8.078 | 8.089 | 8.037 | 8.057 | 285,114 | -0.03(-0.43%) |
Apr 30, 2019 | 8.057 | 8.106 | 8.030 | 8.092 | 383,037 | +0.05(+0.61%) |
Apr 29, 2019 | 8.030 | 8.050 | 8.002 | 8.044 | 499,486 | +0.03(+0.39%) |
Apr 26, 2019 | 7.992 | 8.061 | 7.992 | 8.012 | 356,715 | +0.02(+0.26%) |
Apr 25, 2019 | 8.026 | 8.026 | 7.964 | 7.992 | 346,250 | +0.00(+0.00%) |
Apr 24, 2019 | 8.012 | 8.026 | 7.971 | 7.992 | 471,062 | +0.01(+0.17%) |
Apr 23, 2019 | 7.985 | 8.019 | 7.964 | 7.978 | 440,675 | -0.01(-0.09%) |
Apr 22, 2019 | 7.950 | 8.005 | 7.950 | 7.985 | 566,362 | +0.01(+0.09%) |
Apr 18, 2019 | 7.964 | 8.019 | 7.964 | 7.978 | 375,086 | +0.01(+0.17%) |
Apr 17, 2019 | 7.971 | 7.985 | 7.936 | 7.964 | 427,776 | -0.01(-0.09%) |
Apr 16, 2019 | 7.971 | 8.005 | 7.922 | 7.971 | 431,484 | -0.01(-0.09%) |
Apr 15, 2019 | 7.971 | 8.033 | 7.950 | 7.978 | 312,897 | +0.01(+0.09%) |
Apr 12, 2019 | 7.998 | 8.033 | 7.957 | 7.971 | 352,954 | -0.03(-0.43%) |
Apr 11, 2019 | 8.033 | 8.033 | 7.971 | 8.005 | 573,603 | -0.02(-0.26%) |
Apr 10, 2019 | 8.061 | 8.081 | 7.978 | 8.026 | 580,708 | +0.01(+0.17%) |
Apr 09, 2019 | 7.936 | 8.019 | 7.915 | 8.012 | 339,681 | +0.09(+1.13%) |
Apr 08, 2019 | 7.922 | 7.964 | 7.888 | 7.922 | 372,679 | +0.01(+0.17%) |
Apr 05, 2019 | 7.888 | 7.922 | 7.874 | 7.909 | 297,118 | +0.02(+0.26%) |
Apr 04, 2019 | 7.874 | 7.936 | 7.867 | 7.888 | 275,573 | +0.02(+0.26%) |
Apr 03, 2019 | 7.895 | 7.929 | 7.867 | 7.867 | 337,552 | -0.07(-0.87%) |
Apr 02, 2019 | 7.922 | 7.943 | 7.860 | 7.936 | 536,306 | +0.01(+0.17%) |
Apr 01, 2019 | 8.012 | 8.019 | 7.902 | 7.922 | 474,965 | -0.05(-0.61%) |
Mar 29, 2019 | 7.992 | 8.019 | 7.950 | 7.971 | 403,872 | -0.03(-0.35%) |
Mar 28, 2019 | 7.985 | 8.047 | 7.985 | 7.998 | 498,279 | +0.00(+0.04%) |
Mar 27, 2019 | 8.009 | 8.029 | 7.988 | 7.995 | 417,957 | -0.01(-0.09%) |
Mar 26, 2019 | 8.002 | 8.016 | 7.981 | 8.002 | 461,898 | +0.04(+0.52%) |
Mar 25, 2019 | 7.995 | 8.022 | 7.954 | 7.961 | 397,138 | -0.01(-0.17%) |
Mar 22, 2019 | 8.022 | 8.043 | 7.933 | 7.974 | 635,252 | -0.03(-0.43%) |
Mar 21, 2019 | 7.933 | 8.057 | 7.912 | 8.009 | 703,490 | +0.08(+0.95%) |
Mar 20, 2019 | 7.912 | 7.947 | 7.906 | 7.933 | 502,736 | +0.03(+0.44%) |
Mar 19, 2019 | 7.933 | 7.933 | 7.899 | 7.899 | 448,230 | -0.02(-0.26%) |
Mar 18, 2019 | 7.967 | 7.974 | 7.906 | 7.919 | 507,218 | -0.04(-0.52%) |
Mar 15, 2019 | 7.940 | 7.981 | 7.912 | 7.961 | 628,561 | +0.03(+0.43%) |
Mar 14, 2019 | 7.906 | 7.947 | 7.892 | 7.926 | 370,277 | +0.03(+0.35%) |
Mar 13, 2019 | 7.906 | 7.926 | 7.885 | 7.899 | 464,207 | +0.01(+0.17%) |
Mar 12, 2019 | 7.906 | 7.933 | 7.871 | 7.885 | 549,127 | -0.01(-0.09%) |
Mar 11, 2019 | 7.864 | 7.933 | 7.837 | 7.892 | 697,557 | +0.03(+0.44%) |
Mar 08, 2019 | 7.864 | 7.899 | 7.830 | 7.857 | 524,116 | -0.04(-0.52%) |
Mar 07, 2019 | 7.892 | 7.933 | 7.871 | 7.899 | 468,232 | -0.01(-0.09%) |
Mar 06, 2019 | 7.940 | 7.954 | 7.885 | 7.906 | 693,380 | -0.04(-0.52%) |
Mar 05, 2019 | 7.906 | 7.988 | 7.899 | 7.947 | 1,040,932 | +0.03(+0.43%) |
Mar 04, 2019 | 7.830 | 7.933 | 7.796 | 7.912 | 1,343,796 | +0.07(+0.88%) |
Mar 01, 2019 | 7.768 | 7.899 | 7.734 | 7.844 | 1,344,401 | +0.06(+0.80%) |
Feb 28, 2019 | 7.802 | 7.837 | 7.754 | 7.782 | 1,032,073 | +0.05(+0.71%) |
Feb 27, 2019 | 7.692 | 7.761 | 7.679 | 7.727 | 574,642 | +0.02(+0.22%) |
Feb 26, 2019 | 7.723 | 7.737 | 7.689 | 7.710 | 680,464 | -0.01(-0.18%) |
Feb 25, 2019 | 7.723 | 7.751 | 7.717 | 7.723 | 391,129 | +0.01(+0.09%) |
Feb 22, 2019 | 7.710 | 7.744 | 7.693 | 7.717 | 450,633 | +0.01(+0.09%) |
Feb 21, 2019 | 7.689 | 7.713 | 7.669 | 7.710 | 335,744 | +0.00(+0.00%) |
Feb 20, 2019 | 7.689 | 7.723 | 7.676 | 7.710 | 421,063 | +0.01(+0.18%) |
Feb 19, 2019 | 7.669 | 7.723 | 7.669 | 7.696 | 586,959 | +0.03(+0.45%) |
Feb 15, 2019 | 7.669 | 7.703 | 7.655 | 7.662 | 334,024 | -0.01(-0.09%) |
Feb 14, 2019 | 7.655 | 7.689 | 7.648 | 7.669 | 360,356 | +0.03(+0.45%) |
Feb 13, 2019 | 7.676 | 7.689 | 7.608 | 7.634 | 505,186 | -0.04(-0.53%) |
Feb 12, 2019 | 7.696 | 7.737 | 7.662 | 7.676 | 546,885 | -0.04(-0.53%) |
Feb 11, 2019 | 7.676 | 7.717 | 7.676 | 7.717 | 567,175 | +0.05(+0.62%) |
Feb 08, 2019 | 7.641 | 7.682 | 7.614 | 7.669 | 442,294 | +0.02(+0.27%) |
Feb 07, 2019 | 7.593 | 7.648 | 7.593 | 7.648 | 409,943 | +0.02(+0.27%) |
Feb 06, 2019 | 7.621 | 7.634 | 7.593 | 7.628 | 396,670 | +0.01(+0.09%) |
Feb 05, 2019 | 7.600 | 7.621 | 7.559 | 7.621 | 381,098 | +0.03(+0.45%) |
Feb 04, 2019 | 7.580 | 7.621 | 7.552 | 7.587 | 538,555 | +0.03(+0.36%) |