Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.328 | 8.392 | 8.295 | 8.323 | 7,296,345 | -0.09(-1.11%) |
Jan 30, 2020 | 8.372 | 8.416 | 8.328 | 8.416 | 1,038,222 | -0.07(-0.78%) |
Jan 29, 2020 | 8.510 | 8.521 | 8.460 | 8.482 | 891,915 | -0.03(-0.39%) |
Jan 28, 2020 | 8.482 | 8.542 | 8.449 | 8.515 | 640,478 | +0.04(+0.52%) |
Jan 27, 2020 | 8.466 | 8.504 | 8.429 | 8.471 | 1,708,602 | -0.16(-1.85%) |
Jan 24, 2020 | 8.675 | 8.675 | 8.592 | 8.631 | 1,563,398 | -0.13(-1.44%) |
Jan 23, 2020 | 8.719 | 8.763 | 8.695 | 8.757 | 1,072,467 | -0.07(-0.75%) |
Jan 22, 2020 | 8.900 | 8.916 | 8.804 | 8.823 | 1,285,244 | -0.13(-1.41%) |
Jan 21, 2020 | 8.955 | 8.983 | 8.933 | 8.950 | 1,759,850 | -0.05(-0.55%) |
Jan 17, 2020 | 8.961 | 8.999 | 8.950 | 8.999 | 803,332 | +0.03(+0.37%) |
Jan 16, 2020 | 8.966 | 8.999 | 8.955 | 8.966 | 1,072,375 | -0.02(-0.18%) |
Jan 15, 2020 | 8.999 | 9.016 | 8.944 | 8.983 | 6,193,665 | -0.04(-0.43%) |
Jan 14, 2020 | 9.016 | 9.038 | 9.005 | 9.021 | 884,305 | +0.03(+0.31%) |
Jan 13, 2020 | 9.021 | 9.021 | 8.964 | 8.994 | 2,189,819 | -0.06(-0.61%) |
Jan 10, 2020 | 9.032 | 9.070 | 9.021 | 9.049 | 14,317,459 | +0.00(+0.00%) |
Jan 09, 2020 | 9.038 | 9.060 | 8.989 | 9.049 | 5,432,470 | -0.05(-0.54%) |
Jan 08, 2020 | 9.225 | 9.225 | 9.001 | 9.098 | 1,678,412 | -0.13(-1.37%) |
Jan 07, 2020 | 9.214 | 9.241 | 9.196 | 9.225 | 3,132,680 | -0.02(-0.18%) |
Jan 06, 2020 | 9.296 | 9.302 | 9.225 | 9.241 | 2,924,519 | +0.01(+0.12%) |
Jan 03, 2020 | 9.247 | 9.263 | 9.192 | 9.230 | 1,381,971 | +0.08(+0.84%) |
Jan 02, 2020 | 9.115 | 9.170 | 9.087 | 9.153 | 7,280,073 | +0.04(+0.48%) |
Dec 31, 2019 | 9.087 | 9.159 | 9.082 | 9.109 | 3,237,326 | -0.05(-0.54%) |
Dec 30, 2019 | 9.203 | 9.219 | 9.115 | 9.159 | 951,513 | -0.01(-0.12%) |
Dec 27, 2019 | 9.142 | 9.181 | 9.142 | 9.170 | 922,223 | +0.03(+0.30%) |
Dec 26, 2019 | 9.115 | 9.159 | 9.115 | 9.142 | 912,499 | +0.05(+0.54%) |
Dec 24, 2019 | 9.054 | 9.098 | 9.054 | 9.093 | 818,784 | +0.06(+0.61%) |
Dec 23, 2019 | 9.038 | 9.054 | 9.005 | 9.038 | 1,300,733 | +0.01(+0.07%) |
Dec 20, 2019 | 9.031 | 9.064 | 9.018 | 9.031 | 932,482 | -0.01(-0.12%) |
Dec 19, 2019 | 9.026 | 9.069 | 9.026 | 9.042 | 946,280 | +0.02(+0.24%) |
Dec 18, 2019 | 8.966 | 9.029 | 8.966 | 9.020 | 2,626,298 | +0.01(+0.06%) |
Dec 17, 2019 | 8.972 | 9.015 | 8.970 | 9.015 | 670,784 | +0.05(+0.61%) |
Dec 16, 2019 | 8.950 | 8.977 | 8.950 | 8.961 | 1,042,354 | +0.07(+0.79%) |
Dec 13, 2019 | 8.852 | 8.955 | 8.850 | 8.890 | 1,010,097 | +0.05(+0.55%) |
Dec 12, 2019 | 8.782 | 8.863 | 8.782 | 8.841 | 2,393,787 | +0.06(+0.68%) |
Dec 11, 2019 | 8.809 | 8.814 | 8.723 | 8.782 | 1,306,337 | -0.04(-0.43%) |
Dec 10, 2019 | 8.782 | 8.836 | 8.782 | 8.820 | 1,233,605 | +0.04(+0.43%) |
Dec 09, 2019 | 8.760 | 8.804 | 8.760 | 8.782 | 863,260 | -0.01(-0.12%) |
Dec 06, 2019 | 8.722 | 8.814 | 8.722 | 8.793 | 1,740,892 | +0.05(+0.62%) |
Dec 05, 2019 | 8.728 | 8.766 | 8.711 | 8.738 | 1,430,065 | +0.03(+0.31%) |
Dec 04, 2019 | 8.700 | 8.738 | 8.684 | 8.711 | 1,785,461 | +0.11(+1.26%) |
Dec 03, 2019 | 8.576 | 8.630 | 8.565 | 8.603 | 9,503,982 | +0.01(+0.13%) |
Dec 02, 2019 | 8.646 | 8.657 | 8.587 | 8.592 | 1,393,755 | -0.02(-0.25%) |
Nov 29, 2019 | 8.700 | 8.700 | 8.597 | 8.614 | 668,113 | -0.17(-1.91%) |
Nov 27, 2019 | 8.793 | 8.807 | 8.738 | 8.782 | 916,443 | -0.03(-0.37%) |
Nov 26, 2019 | 8.776 | 8.814 | 8.760 | 8.814 | 868,942 | +0.05(+0.62%) |
Nov 25, 2019 | 8.728 | 8.771 | 8.717 | 8.760 | 689,963 | -0.01(-0.06%) |
Nov 22, 2019 | 8.771 | 8.798 | 8.725 | 8.766 | 987,605 | -0.01(-0.06%) |
Nov 21, 2019 | 8.722 | 8.787 | 8.719 | 8.771 | 710,338 | +0.07(+0.81%) |
Nov 20, 2019 | 8.603 | 8.722 | 8.603 | 8.700 | 1,051,294 | +0.11(+1.26%) |
Nov 19, 2019 | 8.625 | 8.641 | 8.584 | 8.592 | 617,059 | -0.08(-0.88%) |
Nov 18, 2019 | 8.722 | 8.722 | 8.657 | 8.668 | 707,669 | -0.09(-1.05%) |
Nov 15, 2019 | 8.711 | 8.798 | 8.711 | 8.760 | 596,213 | +0.04(+0.44%) |
Nov 14, 2019 | 8.766 | 8.772 | 8.710 | 8.722 | 933,695 | -0.03(-0.37%) |
Nov 13, 2019 | 8.690 | 8.755 | 8.690 | 8.755 | 762,508 | +0.02(+0.19%) |
Nov 12, 2019 | 8.728 | 8.749 | 8.695 | 8.738 | 1,432,780 | +0.02(+0.19%) |
Nov 11, 2019 | 8.700 | 8.766 | 8.695 | 8.722 | 1,143,147 | -0.05(-0.56%) |
Nov 08, 2019 | 8.657 | 8.771 | 8.635 | 8.771 | 2,700,476 | +0.02(+0.25%) |
Nov 07, 2019 | 8.782 | 8.798 | 8.735 | 8.749 | 2,020,269 | -0.01(-0.12%) |
Nov 06, 2019 | 8.831 | 8.863 | 8.738 | 8.760 | 910,765 | -0.09(-1.04%) |
Nov 05, 2019 | 8.841 | 8.869 | 8.831 | 8.852 | 1,428,927 | +0.02(+0.25%) |
Nov 04, 2019 | 8.869 | 8.871 | 8.814 | 8.831 | 931,102 | +0.05(+0.62%) |
Nov 01, 2019 | 8.662 | 8.795 | 8.662 | 8.776 | 1,041,254 | +0.15(+1.76%) |
Oct 31, 2019 | 8.635 | 8.638 | 8.576 | 8.625 | 1,100,862 | -0.05(-0.56%) |
Oct 30, 2019 | 8.728 | 8.738 | 8.646 | 8.673 | 1,017,484 | -0.07(-0.74%) |
Oct 29, 2019 | 8.684 | 8.766 | 8.684 | 8.738 | 1,450,851 | -0.01(-0.06%) |
Oct 28, 2019 | 8.782 | 8.790 | 8.717 | 8.744 | 1,194,693 | -0.03(-0.37%) |
Oct 25, 2019 | 8.744 | 8.776 | 8.700 | 8.776 | 605,616 | +0.04(+0.50%) |
Oct 24, 2019 | 8.700 | 8.753 | 8.700 | 8.733 | 6,972,527 | +0.05(+0.56%) |
Oct 23, 2019 | 8.570 | 8.698 | 8.570 | 8.684 | 968,001 | +0.10(+1.14%) |
Oct 22, 2019 | 8.603 | 8.641 | 8.570 | 8.587 | 2,694,079 | +0.00(+0.00%) |
Oct 21, 2019 | 8.543 | 8.587 | 8.538 | 8.587 | 658,980 | -0.01(-0.06%) |
Oct 18, 2019 | 8.597 | 8.625 | 8.576 | 8.592 | 811,728 | +0.00(+0.00%) |
Oct 17, 2019 | 8.549 | 8.603 | 8.538 | 8.592 | 1,557,624 | +0.04(+0.44%) |
Oct 16, 2019 | 8.521 | 8.590 | 8.521 | 8.554 | 837,728 | +0.01(+0.13%) |
Oct 15, 2019 | 8.554 | 8.589 | 8.521 | 8.543 | 687,207 | -0.02(-0.25%) |
Oct 14, 2019 | 8.554 | 8.573 | 8.527 | 8.565 | 867,990 | -0.05(-0.63%) |
Oct 11, 2019 | 8.543 | 8.627 | 8.543 | 8.619 | 971,198 | +0.10(+1.15%) |
Oct 10, 2019 | 8.500 | 8.525 | 8.481 | 8.521 | 935,248 | +0.05(+0.64%) |
Oct 09, 2019 | 8.527 | 8.532 | 8.462 | 8.467 | 734,113 | +0.03(+0.39%) |
Oct 08, 2019 | 8.391 | 8.473 | 8.391 | 8.435 | 1,039,277 | -0.01(-0.13%) |
Oct 07, 2019 | 8.446 | 8.498 | 8.430 | 8.446 | 1,495,248 | +0.00(+0.00%) |
Oct 04, 2019 | 8.424 | 8.467 | 8.408 | 8.446 | 7,551,304 | +0.05(+0.58%) |
Oct 03, 2019 | 8.321 | 8.408 | 8.299 | 8.397 | 1,127,710 | +0.00(+0.00%) |
Oct 02, 2019 | 8.446 | 8.451 | 8.359 | 8.397 | 1,034,180 | -0.07(-0.77%) |
Oct 01, 2019 | 8.467 | 8.491 | 8.435 | 8.462 | 839,706 | -0.01(-0.13%) |
Sep 30, 2019 | 8.489 | 8.538 | 8.446 | 8.473 | 706,345 | -0.10(-1.14%) |
Sep 27, 2019 | 8.516 | 8.586 | 8.505 | 8.570 | 820,577 | -0.02(-0.19%) |
Sep 26, 2019 | 8.565 | 8.603 | 8.521 | 8.587 | 420,347 | -0.01(-0.06%) |
Sep 25, 2019 | 8.554 | 8.597 | 8.538 | 8.592 | 669,367 | -0.03(-0.38%) |
Sep 24, 2019 | 8.700 | 8.722 | 8.622 | 8.625 | 714,169 | -0.11(-1.24%) |
Sep 23, 2019 | 8.706 | 8.749 | 8.700 | 8.733 | 1,424,009 | +0.03(+0.37%) |
Sep 20, 2019 | 8.717 | 8.738 | 8.668 | 8.700 | 569,113 | -0.02(-0.25%) |
Sep 19, 2019 | 8.711 | 8.744 | 8.695 | 8.722 | 484,384 | +0.05(+0.63%) |
Sep 18, 2019 | 8.684 | 8.720 | 8.641 | 8.668 | 5,732,268 | -0.04(-0.44%) |
Sep 17, 2019 | 8.879 | 8.901 | 8.679 | 8.706 | 1,567,662 | -0.18(-2.01%) |
Sep 16, 2019 | 8.809 | 8.972 | 8.809 | 8.885 | 3,393,351 | +0.37(+4.33%) |
Sep 13, 2019 | 8.549 | 8.549 | 8.505 | 8.516 | 3,522,344 | +0.00(+0.00%) |
Sep 12, 2019 | 8.429 | 8.527 | 8.429 | 8.516 | 728,990 | -0.03(-0.38%) |
Sep 11, 2019 | 8.641 | 8.652 | 8.511 | 8.549 | 1,365,641 | -0.07(-0.76%) |
Sep 10, 2019 | 8.603 | 8.668 | 8.597 | 8.614 | 644,862 | +0.03(+0.32%) |
Sep 09, 2019 | 8.549 | 8.612 | 8.549 | 8.587 | 1,031,424 | +0.08(+0.96%) |
Sep 06, 2019 | 8.429 | 8.546 | 8.424 | 8.505 | 10,162,736 | +0.00(+0.00%) |
Sep 05, 2019 | 8.538 | 8.587 | 8.489 | 8.505 | 1,953,673 | -0.01(-0.13%) |
Sep 04, 2019 | 8.418 | 8.538 | 8.418 | 8.516 | 1,575,811 | +0.20(+2.41%) |
Sep 03, 2019 | 8.272 | 8.332 | 8.261 | 8.315 | 814,054 | -0.06(-0.71%) |
Aug 30, 2019 | 8.473 | 8.478 | 8.353 | 8.375 | 1,663,831 | -0.12(-1.47%) |
Aug 29, 2019 | 8.483 | 8.513 | 8.456 | 8.500 | 1,738,252 | +0.01(+0.13%) |
Aug 28, 2019 | 8.456 | 8.505 | 8.448 | 8.489 | 2,186,117 | +0.09(+1.10%) |
Aug 27, 2019 | 8.359 | 8.402 | 8.342 | 8.397 | 1,168,815 | +0.06(+0.72%) |
Aug 26, 2019 | 8.413 | 8.429 | 8.321 | 8.337 | 1,451,305 | -0.01(-0.06%) |
Aug 23, 2019 | 8.337 | 8.408 | 8.310 | 8.342 | 750,337 | -0.07(-0.77%) |
Aug 22, 2019 | 8.451 | 8.462 | 8.397 | 8.408 | 724,565 | -0.04(-0.45%) |
Aug 21, 2019 | 8.489 | 8.503 | 8.436 | 8.446 | 987,108 | +0.03(+0.39%) |
Aug 20, 2019 | 8.413 | 8.435 | 8.359 | 8.413 | 1,278,965 | +0.00(+0.00%) |
Aug 19, 2019 | 8.402 | 8.422 | 8.378 | 8.413 | 706,968 | +0.03(+0.39%) |
Aug 16, 2019 | 8.370 | 8.408 | 8.364 | 8.380 | 2,682,778 | +0.01(+0.13%) |
Aug 15, 2019 | 8.375 | 8.413 | 8.348 | 8.370 | 1,399,590 | -0.05(-0.64%) |
Aug 14, 2019 | 8.456 | 8.473 | 8.370 | 8.424 | 1,864,834 | -0.14(-1.65%) |
Aug 13, 2019 | 8.348 | 8.587 | 8.310 | 8.565 | 1,405,412 | +0.20(+2.33%) |
Aug 12, 2019 | 8.462 | 8.462 | 8.370 | 8.370 | 1,063,439 | -0.07(-0.87%) |
Aug 09, 2019 | 8.451 | 8.489 | 8.440 | 8.443 | 1,287,556 | +0.05(+0.61%) |
Aug 08, 2019 | 8.326 | 8.402 | 8.315 | 8.391 | 7,582,096 | +0.05(+0.65%) |
Aug 07, 2019 | 8.359 | 8.359 | 8.256 | 8.337 | 11,963,595 | -0.10(-1.22%) |
Aug 06, 2019 | 8.516 | 8.516 | 8.424 | 8.440 | 5,528,366 | -0.06(-0.70%) |
Aug 05, 2019 | 8.494 | 8.538 | 8.473 | 8.500 | 2,274,882 | -0.07(-0.82%) |
Aug 02, 2019 | 8.619 | 8.646 | 8.562 | 8.570 | 2,639,269 | +0.02(+0.19%) |
Aug 01, 2019 | 8.733 | 8.733 | 8.489 | 8.554 | 4,659,164 | -0.25(-2.83%) |
Jul 31, 2019 | 8.863 | 8.878 | 8.794 | 8.804 | 1,900,463 | -0.04(-0.49%) |
Jul 30, 2019 | 8.793 | 8.858 | 8.793 | 8.847 | 1,323,707 | +0.05(+0.55%) |
Jul 29, 2019 | 8.782 | 8.804 | 8.752 | 8.798 | 1,560,253 | +0.03(+0.37%) |
Jul 26, 2019 | 8.760 | 8.782 | 8.740 | 8.766 | 614,465 | +0.01(+0.12%) |
Jul 25, 2019 | 8.798 | 8.825 | 8.749 | 8.755 | 691,263 | -0.02(-0.19%) |
Jul 24, 2019 | 8.825 | 8.884 | 8.741 | 8.771 | 1,501,850 | -0.04(-0.46%) |
Jul 23, 2019 | 8.776 | 8.820 | 8.725 | 8.812 | 2,688,465 | +0.04(+0.46%) |
Jul 22, 2019 | 8.749 | 8.787 | 8.744 | 8.771 | 1,871,388 | -0.02(-0.19%) |
Jul 19, 2019 | 8.733 | 8.793 | 8.709 | 8.787 | 973,963 | +0.06(+0.68%) |
Jul 18, 2019 | 8.793 | 8.793 | 8.652 | 8.728 | 35,810,848 | -0.07(-0.80%) |
Jul 17, 2019 | 8.917 | 8.923 | 8.798 | 8.798 | 37,136,200 | -0.09(-0.98%) |
Jul 16, 2019 | 8.966 | 9.018 | 8.818 | 8.885 | 788,596 | -0.09(-0.97%) |
Jul 15, 2019 | 9.080 | 9.080 | 8.972 | 8.972 | 902,419 | -0.12(-1.37%) |
Jul 12, 2019 | 9.075 | 9.107 | 9.058 | 9.096 | 2,226,123 | +0.03(+0.36%) |
Jul 11, 2019 | 9.075 | 9.086 | 9.031 | 9.064 | 1,094,216 | +0.01(+0.06%) |
Jul 10, 2019 | 8.972 | 9.075 | 8.972 | 9.058 | 1,057,573 | +0.18(+2.08%) |
Jul 09, 2019 | 8.836 | 8.874 | 8.804 | 8.874 | 431,560 | +0.04(+0.49%) |
Jul 08, 2019 | 8.874 | 8.905 | 8.821 | 8.831 | 498,985 | -0.02(-0.25%) |
Jul 05, 2019 | 8.825 | 8.863 | 8.817 | 8.852 | 599,532 | +0.02(+0.25%) |
Jul 03, 2019 | 8.804 | 8.839 | 8.776 | 8.831 | 472,325 | +0.08(+0.93%) |
Jul 02, 2019 | 8.858 | 8.873 | 8.725 | 8.749 | 872,044 | -0.15(-1.71%) |
Jul 01, 2019 | 8.993 | 8.993 | 8.841 | 8.901 | 1,429,019 | +0.02(+0.24%) |
Jun 28, 2019 | 9.026 | 9.034 | 8.874 | 8.879 | 9,463,097 | -0.11(-1.27%) |
Jun 27, 2019 | 9.004 | 9.013 | 8.977 | 8.993 | 1,006,922 | +0.00(+0.00%) |
Jun 26, 2019 | 8.961 | 9.039 | 8.961 | 8.993 | 1,131,364 | +0.07(+0.73%) |
Jun 25, 2019 | 8.945 | 8.969 | 8.917 | 8.928 | 987,676 | +0.03(+0.37%) |
Jun 24, 2019 | 8.885 | 8.912 | 8.838 | 8.896 | 8,001,951 | +0.05(+0.61%) |
Jun 21, 2019 | 8.858 | 8.874 | 8.831 | 8.841 | 2,077,346 | +0.02(+0.18%) |
Jun 20, 2019 | 8.782 | 8.846 | 8.782 | 8.825 | 4,163,040 | +0.16(+1.88%) |
Jun 19, 2019 | 8.619 | 8.692 | 8.611 | 8.662 | 1,188,978 | -0.03(-0.37%) |
Jun 18, 2019 | 8.603 | 8.720 | 8.603 | 8.695 | 1,016,199 | +0.10(+1.14%) |
Jun 17, 2019 | 8.630 | 8.641 | 8.576 | 8.597 | 1,092,621 | -0.03(-0.35%) |
Jun 14, 2019 | 8.608 | 8.658 | 8.608 | 8.627 | 6,918,219 | +0.03(+0.35%) |
Jun 13, 2019 | 8.646 | 8.646 | 8.554 | 8.597 | 4,666,931 | +0.11(+1.28%) |
Jun 12, 2019 | 8.565 | 8.587 | 8.483 | 8.489 | 9,319,128 | -0.12(-1.39%) |
Jun 11, 2019 | 8.597 | 8.635 | 8.554 | 8.608 | 2,696,450 | +0.05(+0.63%) |
Jun 10, 2019 | 8.565 | 8.625 | 8.540 | 8.554 | 3,443,371 | -0.02(-0.25%) |
Jun 07, 2019 | 8.500 | 8.603 | 8.494 | 8.576 | 5,360,025 | +0.03(+0.38%) |
Jun 06, 2019 | 8.413 | 8.552 | 8.404 | 8.543 | 1,270,099 | +0.13(+1.55%) |
Jun 05, 2019 | 8.549 | 8.549 | 8.375 | 8.413 | 2,563,773 | -0.18(-2.15%) |
Jun 04, 2019 | 8.549 | 8.602 | 8.532 | 8.597 | 819,934 | +0.07(+0.76%) |
Jun 03, 2019 | 8.625 | 8.646 | 8.532 | 8.532 | 883,674 | -0.04(-0.44%) |
May 31, 2019 | 8.684 | 8.730 | 8.562 | 8.570 | 2,345,218 | -0.24(-2.71%) |
May 30, 2019 | 8.907 | 8.921 | 8.793 | 8.809 | 660,363 | -0.10(-1.10%) |
May 29, 2019 | 8.917 | 8.934 | 8.860 | 8.907 | 1,108,515 | -0.02(-0.18%) |
May 28, 2019 | 8.966 | 8.969 | 8.907 | 8.923 | 1,370,753 | +0.07(+0.80%) |
May 24, 2019 | 8.820 | 8.860 | 8.752 | 8.852 | 729,689 | +0.10(+1.18%) |
May 23, 2019 | 8.841 | 8.845 | 8.711 | 8.749 | 1,671,705 | -0.20(-2.18%) |
May 22, 2019 | 9.020 | 9.031 | 8.926 | 8.945 | 738,881 | -0.11(-1.26%) |
May 21, 2019 | 9.069 | 9.094 | 9.042 | 9.058 | 583,299 | -0.01(-0.06%) |
May 20, 2019 | 9.080 | 9.115 | 9.042 | 9.064 | 735,874 | +0.03(+0.36%) |
May 17, 2019 | 9.102 | 9.102 | 9.026 | 9.031 | 558,789 | -0.09(-0.95%) |
May 16, 2019 | 9.118 | 9.151 | 9.105 | 9.118 | 919,564 | +0.07(+0.78%) |
May 15, 2019 | 8.999 | 9.079 | 8.999 | 9.048 | 1,474,589 | +0.07(+0.72%) |
May 14, 2019 | 8.939 | 9.010 | 8.939 | 8.983 | 744,083 | +0.13(+1.47%) |
May 13, 2019 | 8.972 | 8.999 | 8.849 | 8.852 | 640,494 | -0.05(-0.55%) |
May 10, 2019 | 8.885 | 8.928 | 8.885 | 8.901 | 729,689 | +0.02(+0.24%) |
May 09, 2019 | 8.907 | 8.907 | 8.847 | 8.879 | 830,582 | -0.05(-0.61%) |
May 08, 2019 | 8.907 | 8.957 | 8.885 | 8.934 | 969,247 | +0.04(+0.43%) |
May 07, 2019 | 8.934 | 8.954 | 8.874 | 8.896 | 2,878,426 | -0.12(-1.38%) |
May 06, 2019 | 8.945 | 9.037 | 8.945 | 9.020 | 759,577 | +0.03(+0.30%) |
May 03, 2019 | 9.010 | 9.053 | 8.993 | 8.993 | 1,011,019 | +0.01(+0.06%) |
May 02, 2019 | 9.026 | 9.037 | 8.951 | 8.988 | 1,283,211 | -0.12(-1.31%) |
May 01, 2019 | 9.124 | 9.134 | 9.048 | 9.107 | 1,212,270 | -0.01(-0.12%) |
Apr 30, 2019 | 9.151 | 9.151 | 9.082 | 9.118 | 819,325 | +0.03(+0.30%) |
Apr 29, 2019 | 9.113 | 9.126 | 9.080 | 9.091 | 1,613,612 | -0.01(-0.06%) |
Apr 26, 2019 | 9.172 | 9.172 | 9.053 | 9.096 | 847,125 | -0.11(-1.18%) |
Apr 25, 2019 | 9.227 | 9.252 | 9.191 | 9.205 | 941,689 | -0.02(-0.24%) |
Apr 24, 2019 | 9.248 | 9.248 | 9.221 | 9.227 | 853,548 | -0.02(-0.18%) |
Apr 23, 2019 | 9.265 | 9.265 | 9.218 | 9.243 | 862,699 | -0.01(-0.06%) |
Apr 22, 2019 | 9.248 | 9.281 | 9.230 | 9.248 | 971,225 | +0.07(+0.71%) |
Apr 18, 2019 | 9.167 | 9.183 | 9.145 | 9.183 | 685,811 | +0.01(+0.06%) |
Apr 17, 2019 | 9.194 | 9.205 | 9.151 | 9.178 | 906,656 | -0.01(-0.12%) |
Apr 16, 2019 | 9.162 | 9.199 | 9.145 | 9.189 | 696,784 | -0.03(-0.29%) |
Apr 15, 2019 | 9.205 | 9.225 | 9.194 | 9.216 | 519,749 | -0.02(-0.23%) |
Apr 12, 2019 | 9.243 | 9.264 | 9.232 | 9.237 | 610,593 | +0.02(+0.24%) |
Apr 11, 2019 | 9.248 | 9.248 | 9.172 | 9.216 | 1,993,002 | -0.05(-0.59%) |
Apr 10, 2019 | 9.210 | 9.281 | 9.208 | 9.270 | 3,183,219 | +0.08(+0.89%) |
Apr 09, 2019 | 9.199 | 9.207 | 9.167 | 9.189 | 11,305,735 | -0.02(-0.18%) |
Apr 08, 2019 | 9.189 | 9.221 | 9.189 | 9.205 | 1,263,943 | +0.03(+0.35%) |
Apr 05, 2019 | 9.134 | 9.183 | 9.118 | 9.172 | 1,699,781 | +0.04(+0.48%) |
Apr 04, 2019 | 9.129 | 9.167 | 9.102 | 9.129 | 898,732 | +0.01(+0.12%) |
Apr 03, 2019 | 9.124 | 9.134 | 9.086 | 9.118 | 2,794,793 | +0.01(+0.06%) |
Apr 02, 2019 | 9.080 | 9.124 | 9.069 | 9.113 | 730,832 | +0.02(+0.24%) |
Apr 01, 2019 | 9.058 | 9.102 | 9.056 | 9.091 | 1,470,388 | +0.08(+0.90%) |
Mar 29, 2019 | 9.064 | 9.064 | 8.999 | 9.010 | 5,749,020 | +0.01(+0.12%) |
Mar 28, 2019 | 8.945 | 9.004 | 8.935 | 8.999 | 948,064 | -0.03(-0.36%) |
Mar 27, 2019 | 9.058 | 9.069 | 8.985 | 9.031 | 1,064,754 | -0.05(-0.54%) |
Mar 26, 2019 | 9.080 | 9.107 | 9.058 | 9.080 | 776,374 | +0.03(+0.36%) |
Mar 25, 2019 | 9.004 | 9.080 | 8.988 | 9.048 | 864,211 | +0.02(+0.24%) |
Mar 22, 2019 | 9.042 | 9.044 | 8.972 | 9.026 | 2,328,257 | -0.07(-0.78%) |
Mar 21, 2019 | 9.118 | 9.132 | 9.075 | 9.096 | 819,832 | -0.05(-0.59%) |
Mar 20, 2019 | 9.080 | 9.157 | 9.069 | 9.151 | 928,349 | +0.09(+0.96%) |
Mar 19, 2019 | 9.080 | 9.107 | 9.048 | 9.064 | 864,923 | +0.02(+0.24%) |
Mar 18, 2019 | 9.042 | 9.069 | 9.029 | 9.042 | 795,464 | +0.04(+0.42%) |
Mar 15, 2019 | 8.977 | 9.034 | 8.955 | 9.004 | 836,432 | +0.00(+0.00%) |
Mar 14, 2019 | 9.037 | 9.069 | 9.004 | 9.004 | 872,231 | -0.05(-0.60%) |
Mar 13, 2019 | 9.015 | 9.061 | 9.004 | 9.058 | 856,665 | +0.07(+0.78%) |
Mar 12, 2019 | 8.972 | 8.993 | 8.945 | 8.988 | 1,603,697 | +0.07(+0.73%) |
Mar 11, 2019 | 8.939 | 8.945 | 8.890 | 8.923 | 894,226 | +0.02(+0.24%) |
Mar 08, 2019 | 8.836 | 8.912 | 8.798 | 8.901 | 1,140,623 | -0.02(-0.24%) |
Mar 07, 2019 | 8.955 | 8.966 | 8.911 | 8.923 | 1,353,246 | -0.02(-0.24%) |
Mar 06, 2019 | 8.966 | 8.972 | 8.912 | 8.945 | 1,286,859 | -0.04(-0.48%) |
Mar 05, 2019 | 8.977 | 8.993 | 8.939 | 8.988 | 1,163,981 | +0.04(+0.42%) |
Mar 04, 2019 | 8.988 | 9.018 | 8.912 | 8.950 | 1,063,732 | +0.02(+0.24%) |
Mar 01, 2019 | 9.026 | 9.042 | 8.896 | 8.928 | 1,818,507 | -0.10(-1.08%) |
Feb 28, 2019 | 9.064 | 9.083 | 9.000 | 9.026 | 5,362,676 | -0.02(-0.18%) |
Feb 27, 2019 | 9.026 | 9.080 | 9.004 | 9.042 | 2,689,306 | +0.04(+0.48%) |
Feb 26, 2019 | 8.983 | 9.010 | 8.966 | 8.999 | 5,143,185 | +0.04(+0.48%) |
Feb 25, 2019 | 9.058 | 9.058 | 8.945 | 8.955 | 2,385,130 | -0.15(-1.61%) |
Feb 22, 2019 | 9.124 | 9.140 | 9.096 | 9.102 | 1,416,238 | +0.03(+0.30%) |
Feb 21, 2019 | 9.069 | 9.091 | 9.064 | 9.075 | 1,289,003 | +0.02(+0.24%) |
Feb 20, 2019 | 9.010 | 9.096 | 8.993 | 9.053 | 3,836,789 | +0.03(+0.36%) |
Feb 19, 2019 | 8.972 | 9.025 | 8.972 | 9.020 | 913,184 | +0.03(+0.30%) |
Feb 15, 2019 | 8.928 | 9.004 | 8.901 | 8.993 | 799,560 | +0.16(+1.84%) |
Feb 14, 2019 | 8.809 | 8.841 | 8.771 | 8.831 | 1,050,455 | +0.03(+0.31%) |
Feb 13, 2019 | 8.793 | 8.828 | 8.787 | 8.804 | 1,351,534 | +0.06(+0.68%) |
Feb 12, 2019 | 8.793 | 8.793 | 8.738 | 8.744 | 1,068,644 | +0.05(+0.56%) |
Feb 11, 2019 | 8.668 | 8.717 | 8.647 | 8.695 | 1,579,076 | -0.05(-0.56%) |
Feb 08, 2019 | 8.766 | 8.766 | 8.695 | 8.744 | 1,052,500 | +0.01(+0.06%) |
Feb 07, 2019 | 8.793 | 8.802 | 8.670 | 8.738 | 932,735 | -0.08(-0.92%) |
Feb 06, 2019 | 8.782 | 8.841 | 8.763 | 8.820 | 1,324,780 | +0.02(+0.18%) |
Feb 05, 2019 | 8.798 | 8.850 | 8.787 | 8.804 | 1,905,463 | -0.05(-0.55%) |
Feb 04, 2019 | 8.787 | 8.852 | 8.730 | 8.852 | 1,195,301 | +0.00(+0.00%) |