Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.999 | 6.378 | 5.944 | 6.258 | 53,877 | +0.28(+4.64%) |
Jan 30, 2020 | 6.110 | 6.110 | 5.916 | 5.980 | 2,786 | -0.22(-3.54%) |
Jan 29, 2020 | 6.080 | 6.200 | 5.783 | 6.200 | 23,347 | +0.06(+0.90%) |
Jan 28, 2020 | 6.430 | 6.430 | 6.007 | 6.145 | 24,398 | -0.24(-3.74%) |
Jan 27, 2020 | 6.393 | 6.503 | 6.374 | 6.384 | 13,646 | +0.05(+0.72%) |
Jan 24, 2020 | 6.457 | 6.457 | 6.172 | 6.338 | 16,548 | -0.05(-0.72%) |
Jan 23, 2020 | 6.154 | 6.521 | 6.154 | 6.384 | 24,870 | +0.01(+0.14%) |
Jan 22, 2020 | 6.558 | 6.558 | 6.154 | 6.374 | 12,150 | -0.06(-1.00%) |
Jan 21, 2020 | 6.035 | 6.586 | 6.035 | 6.439 | 20,057 | -0.12(-1.82%) |
Jan 17, 2020 | 6.769 | 6.769 | 6.521 | 6.558 | 15,677 | -0.07(-1.11%) |
Jan 16, 2020 | 6.485 | 6.659 | 6.273 | 6.632 | 12,975 | +0.24(+3.74%) |
Jan 15, 2020 | 6.687 | 6.861 | 6.319 | 6.393 | 22,947 | -0.25(-3.73%) |
Jan 14, 2020 | 6.292 | 6.751 | 6.292 | 6.641 | 18,094 | +0.06(+0.84%) |
Jan 13, 2020 | 6.604 | 6.632 | 6.485 | 6.586 | 6,600 | +0.07(+1.13%) |
Jan 10, 2020 | 6.531 | 6.714 | 6.365 | 6.512 | 18,835 | -0.19(-2.88%) |
Jan 09, 2020 | 6.540 | 6.843 | 6.322 | 6.705 | 28,326 | +0.01(+0.14%) |
Jan 08, 2020 | 6.678 | 6.852 | 6.512 | 6.696 | 13,919 | +0.06(+0.97%) |
Jan 07, 2020 | 6.485 | 6.659 | 6.397 | 6.632 | 5,597 | +0.07(+1.12%) |
Jan 06, 2020 | 6.503 | 6.687 | 6.365 | 6.558 | 15,115 | -0.03(-0.42%) |
Jan 03, 2020 | 6.586 | 6.764 | 6.503 | 6.586 | 12,629 | -0.13(-1.92%) |
Jan 02, 2020 | 6.457 | 6.779 | 6.457 | 6.714 | 32,830 | +0.33(+5.18%) |
Dec 31, 2019 | 6.264 | 6.613 | 6.016 | 6.384 | 151,551 | +0.13(+2.06%) |
Dec 30, 2019 | 5.989 | 6.407 | 5.970 | 6.255 | 67,056 | +0.25(+4.13%) |
Dec 27, 2019 | 5.832 | 6.209 | 5.821 | 6.007 | 69,460 | +0.15(+2.51%) |
Dec 26, 2019 | 5.952 | 5.979 | 5.851 | 5.860 | 11,335 | -0.16(-2.60%) |
Dec 24, 2019 | 6.154 | 6.154 | 5.915 | 6.016 | 5,117 | +0.09(+1.55%) |
Dec 23, 2019 | 5.704 | 5.970 | 5.695 | 5.924 | 44,189 | +0.22(+3.78%) |
Dec 20, 2019 | 6.071 | 6.145 | 5.708 | 5.708 | 102,122 | -0.34(-5.69%) |
Dec 19, 2019 | 6.025 | 6.053 | 5.998 | 6.053 | 4,500 | +0.09(+1.54%) |
Dec 18, 2019 | 6.062 | 6.145 | 5.961 | 5.961 | 29,449 | -0.14(-2.26%) |
Dec 17, 2019 | 6.374 | 6.668 | 6.007 | 6.099 | 86,152 | -0.37(-5.68%) |
Dec 16, 2019 | 6.430 | 6.678 | 6.412 | 6.466 | 27,118 | +0.03(+0.43%) |
Dec 13, 2019 | 6.273 | 6.650 | 6.189 | 6.439 | 29,177 | +0.14(+2.19%) |
Dec 12, 2019 | 6.154 | 6.402 | 6.090 | 6.301 | 23,867 | +0.21(+3.47%) |
Dec 11, 2019 | 6.200 | 6.200 | 5.860 | 6.090 | 33,327 | -0.05(-0.75%) |
Dec 10, 2019 | 5.952 | 6.154 | 5.906 | 6.136 | 21,242 | +0.09(+1.52%) |
Dec 09, 2019 | 5.943 | 6.096 | 5.759 | 6.044 | 26,891 | +0.18(+3.13%) |
Dec 06, 2019 | 5.869 | 5.970 | 5.667 | 5.860 | 16,330 | +0.17(+3.07%) |
Dec 05, 2019 | 5.713 | 5.924 | 5.667 | 5.686 | 17,600 | -0.01(-0.16%) |
Dec 04, 2019 | 5.584 | 6.058 | 5.584 | 5.695 | 52,293 | +0.12(+2.14%) |
Dec 03, 2019 | 5.603 | 5.603 | 5.502 | 5.575 | 23,420 | -0.21(-3.65%) |
Dec 02, 2019 | 5.989 | 5.989 | 5.741 | 5.787 | 30,532 | -0.20(-3.37%) |
Nov 29, 2019 | 5.934 | 6.035 | 5.874 | 5.989 | 9,580 | +0.06(+1.09%) |
Nov 27, 2019 | 5.924 | 6.047 | 5.851 | 5.924 | 10,125 | +0.04(+0.62%) |
Nov 26, 2019 | 5.888 | 6.301 | 5.878 | 5.888 | 26,496 | -0.08(-1.38%) |
Nov 25, 2019 | 5.908 | 6.007 | 5.851 | 5.970 | 32,684 | +0.08(+1.40%) |
Nov 22, 2019 | 6.099 | 6.099 | 5.851 | 5.888 | 9,254 | +0.02(+0.31%) |
Nov 21, 2019 | 5.961 | 5.961 | 5.741 | 5.869 | 55,162 | -0.08(-1.39%) |
Nov 20, 2019 | 5.888 | 6.172 | 5.878 | 5.952 | 38,421 | +0.00(+0.00%) |
Nov 19, 2019 | 5.998 | 6.062 | 5.869 | 5.952 | 53,916 | +0.00(+0.00%) |
Nov 18, 2019 | 5.998 | 6.088 | 5.924 | 5.952 | 18,413 | -0.05(-0.77%) |
Nov 15, 2019 | 6.035 | 6.099 | 5.989 | 5.998 | 20,468 | +0.02(+0.31%) |
Nov 14, 2019 | 6.021 | 6.094 | 5.878 | 5.979 | 49,546 | +0.03(+0.46%) |
Nov 13, 2019 | 5.970 | 5.979 | 5.943 | 5.952 | 27,648 | -0.08(-1.37%) |
Nov 12, 2019 | 6.071 | 6.255 | 5.970 | 6.035 | 50,638 | -0.10(-1.65%) |
Nov 11, 2019 | 6.292 | 6.549 | 6.039 | 6.136 | 63,704 | -0.01(-0.15%) |
Nov 08, 2019 | 6.439 | 6.880 | 6.025 | 6.145 | 30,048 | -0.37(-5.64%) |
Nov 07, 2019 | 7.145 | 7.145 | 6.512 | 6.512 | 122,969 | -0.26(-3.80%) |
Nov 06, 2019 | 7.100 | 7.100 | 6.659 | 6.769 | 53,955 | -0.36(-5.03%) |
Nov 05, 2019 | 7.091 | 7.192 | 7.008 | 7.128 | 18,522 | +0.01(+0.13%) |
Nov 04, 2019 | 7.431 | 7.665 | 7.091 | 7.118 | 17,112 | -0.33(-4.44%) |
Nov 01, 2019 | 7.421 | 7.541 | 7.210 | 7.449 | 13,064 | +0.11(+1.50%) |
Oct 31, 2019 | 7.348 | 7.699 | 7.275 | 7.339 | 22,330 | -0.11(-1.45%) |
Oct 30, 2019 | 7.620 | 7.926 | 7.282 | 7.447 | 10,779 | -0.14(-1.81%) |
Oct 29, 2019 | 7.273 | 8.123 | 7.273 | 7.584 | 12,628 | +0.21(+2.85%) |
Oct 28, 2019 | 7.337 | 7.492 | 7.237 | 7.374 | 12,262 | +0.05(+0.75%) |
Oct 25, 2019 | 7.465 | 7.675 | 7.310 | 7.319 | 5,581 | -0.13(-1.72%) |
Oct 24, 2019 | 7.511 | 7.840 | 7.282 | 7.447 | 13,057 | -0.13(-1.69%) |
Oct 23, 2019 | 7.566 | 7.602 | 7.566 | 7.575 | 1,613 | -0.06(-0.84%) |
Oct 22, 2019 | 7.547 | 7.767 | 7.547 | 7.639 | 2,635 | +0.02(+0.24%) |
Oct 21, 2019 | 7.556 | 7.648 | 7.355 | 7.620 | 28,929 | +0.19(+2.58%) |
Oct 18, 2019 | 7.584 | 7.675 | 7.255 | 7.428 | 11,382 | -0.27(-3.56%) |
Oct 17, 2019 | 7.291 | 7.767 | 7.054 | 7.703 | 61,582 | +0.43(+5.90%) |
Oct 16, 2019 | 7.109 | 7.273 | 7.081 | 7.273 | 12,117 | +0.06(+0.89%) |
Oct 15, 2019 | 7.392 | 7.410 | 6.958 | 7.209 | 40,302 | -0.25(-3.31%) |
Oct 14, 2019 | 7.456 | 7.534 | 7.355 | 7.456 | 3,664 | -0.10(-1.33%) |
Oct 11, 2019 | 7.529 | 7.721 | 7.365 | 7.556 | 30,972 | +0.20(+2.73%) |
Oct 10, 2019 | 7.337 | 7.483 | 6.972 | 7.355 | 3,684 | +0.12(+1.64%) |
Oct 09, 2019 | 7.291 | 7.388 | 7.164 | 7.237 | 12,434 | +0.05(+0.64%) |
Oct 08, 2019 | 6.889 | 7.191 | 6.679 | 7.191 | 7,772 | +0.28(+4.10%) |
Oct 07, 2019 | 7.365 | 7.365 | 6.620 | 6.908 | 65,035 | -0.40(-5.50%) |
Oct 04, 2019 | 7.620 | 7.721 | 7.182 | 7.310 | 14,665 | -0.37(-4.88%) |
Oct 03, 2019 | 8.370 | 8.370 | 7.547 | 7.684 | 10,730 | +0.05(+0.72%) |
Oct 02, 2019 | 7.785 | 7.885 | 7.538 | 7.630 | 7,210 | -0.12(-1.53%) |
Oct 01, 2019 | 8.059 | 8.347 | 7.712 | 7.748 | 10,578 | -0.34(-4.18%) |
Sep 30, 2019 | 8.150 | 8.460 | 7.788 | 8.086 | 93,473 | -0.09(-1.12%) |
Sep 27, 2019 | 8.406 | 8.507 | 8.150 | 8.178 | 26,704 | -0.23(-2.72%) |
Sep 26, 2019 | 8.589 | 8.708 | 8.342 | 8.406 | 19,042 | -0.20(-2.34%) |
Sep 25, 2019 | 8.616 | 8.786 | 8.406 | 8.607 | 44,988 | -0.07(-0.84%) |
Sep 24, 2019 | 8.589 | 8.817 | 8.333 | 8.680 | 17,442 | +0.05(+0.53%) |
Sep 23, 2019 | 7.925 | 8.671 | 7.925 | 8.635 | 6,457 | +0.36(+4.30%) |
Sep 20, 2019 | 8.141 | 8.397 | 8.077 | 8.278 | 41,260 | +0.12(+1.46%) |
Sep 19, 2019 | 8.123 | 8.753 | 7.931 | 8.159 | 21,535 | -0.04(-0.45%) |
Sep 18, 2019 | 7.949 | 8.351 | 7.876 | 8.196 | 14,039 | +0.26(+3.22%) |
Sep 17, 2019 | 8.552 | 8.552 | 7.301 | 7.940 | 12,989 | -0.64(-7.45%) |
Sep 16, 2019 | 8.278 | 8.762 | 8.265 | 8.580 | 17,735 | +0.29(+3.53%) |
Sep 13, 2019 | 8.625 | 8.625 | 7.693 | 8.287 | 13,352 | -0.20(-2.37%) |
Sep 12, 2019 | 7.447 | 8.548 | 7.447 | 8.488 | 178,188 | +0.49(+6.17%) |
Sep 11, 2019 | 7.136 | 8.041 | 7.136 | 7.995 | 43,904 | +0.94(+13.34%) |
Sep 10, 2019 | 6.981 | 7.173 | 6.880 | 7.054 | 4,338 | +0.34(+5.03%) |
Sep 09, 2019 | 6.588 | 6.743 | 6.588 | 6.716 | 6,735 | +0.13(+1.94%) |
Sep 06, 2019 | 6.560 | 6.734 | 6.408 | 6.588 | 9,412 | +0.10(+1.55%) |
Sep 05, 2019 | 6.579 | 6.652 | 6.186 | 6.487 | 12,258 | -0.01(-0.14%) |
Sep 04, 2019 | 6.533 | 6.551 | 6.409 | 6.497 | 4,185 | +0.02(+0.28%) |
Sep 03, 2019 | 6.962 | 6.962 | 6.117 | 6.478 | 42,179 | -0.58(-8.16%) |
Aug 30, 2019 | 7.566 | 7.566 | 6.953 | 7.054 | 21,450 | -0.37(-5.04%) |
Aug 29, 2019 | 7.456 | 7.812 | 7.402 | 7.428 | 74,119 | +0.12(+1.62%) |
Aug 28, 2019 | 7.282 | 7.689 | 7.082 | 7.310 | 47,934 | +0.03(+0.38%) |
Aug 27, 2019 | 7.748 | 7.748 | 7.145 | 7.282 | 17,774 | -0.01(-0.13%) |
Aug 26, 2019 | 6.981 | 7.492 | 6.862 | 7.291 | 10,874 | +0.45(+6.54%) |
Aug 23, 2019 | 7.127 | 7.550 | 6.844 | 6.844 | 15,540 | -0.70(-9.32%) |
Aug 22, 2019 | 7.365 | 7.699 | 7.328 | 7.547 | 16,831 | -0.05(-0.72%) |
Aug 21, 2019 | 7.310 | 7.739 | 7.227 | 7.602 | 11,642 | +0.31(+4.26%) |
Aug 20, 2019 | 7.200 | 7.291 | 7.081 | 7.291 | 12,165 | +0.14(+1.92%) |
Aug 19, 2019 | 7.054 | 7.200 | 7.054 | 7.154 | 18,637 | +0.22(+3.16%) |
Aug 16, 2019 | 6.962 | 7.107 | 6.862 | 6.935 | 25,172 | +0.03(+0.40%) |
Aug 15, 2019 | 6.926 | 6.981 | 6.761 | 6.908 | 24,566 | +0.05(+0.80%) |
Aug 14, 2019 | 6.999 | 6.999 | 6.761 | 6.853 | 27,405 | -0.27(-3.85%) |
Aug 13, 2019 | 7.154 | 7.154 | 6.894 | 7.127 | 18,557 | +0.02(+0.26%) |
Aug 12, 2019 | 7.374 | 7.374 | 6.944 | 7.109 | 38,402 | -0.20(-2.75%) |
Aug 09, 2019 | 7.410 | 7.410 | 7.237 | 7.310 | 15,978 | +0.11(+1.52%) |
Aug 08, 2019 | 7.922 | 7.922 | 6.807 | 7.200 | 45,250 | +0.13(+1.81%) |
Aug 07, 2019 | 6.972 | 7.100 | 6.798 | 7.072 | 20,007 | +0.20(+2.93%) |
Aug 06, 2019 | 6.752 | 7.209 | 6.752 | 6.871 | 14,577 | +0.26(+3.87%) |
Aug 05, 2019 | 7.036 | 7.118 | 6.534 | 6.615 | 17,152 | -0.43(-6.10%) |
Aug 02, 2019 | 7.913 | 7.913 | 6.899 | 7.045 | 27,908 | -0.91(-11.48%) |
Aug 01, 2019 | 8.150 | 8.150 | 7.949 | 7.958 | 16,509 | -0.11(-1.36%) |
Jul 31, 2019 | 8.379 | 8.452 | 8.068 | 8.068 | 28,680 | -0.07(-0.87%) |
Jul 30, 2019 | 8.275 | 8.421 | 8.139 | 8.139 | 26,822 | +0.09(+1.13%) |
Jul 29, 2019 | 7.730 | 8.303 | 7.730 | 8.048 | 10,045 | +0.14(+1.72%) |
Jul 26, 2019 | 8.275 | 8.422 | 7.902 | 7.912 | 15,065 | -0.09(-1.14%) |
Jul 25, 2019 | 8.275 | 8.275 | 7.957 | 8.002 | 30,534 | -0.20(-2.44%) |
Jul 24, 2019 | 8.357 | 8.466 | 8.039 | 8.203 | 25,190 | -0.24(-2.80%) |
Jul 23, 2019 | 8.575 | 8.575 | 8.284 | 8.439 | 55,291 | -0.20(-2.32%) |
Jul 22, 2019 | 8.648 | 8.657 | 8.312 | 8.639 | 14,581 | -0.02(-0.21%) |
Jul 19, 2019 | 8.757 | 8.771 | 8.421 | 8.657 | 17,374 | -0.17(-1.96%) |
Jul 18, 2019 | 9.112 | 9.112 | 8.771 | 8.830 | 17,254 | -0.24(-2.61%) |
Jul 17, 2019 | 9.112 | 9.112 | 9.012 | 9.066 | 4,074 | +0.05(+0.61%) |
Jul 16, 2019 | 9.094 | 9.157 | 9.012 | 9.012 | 12,200 | -0.11(-1.20%) |
Jul 15, 2019 | 9.012 | 9.121 | 9.012 | 9.121 | 16,170 | +0.09(+1.01%) |
Jul 12, 2019 | 9.048 | 9.139 | 8.930 | 9.030 | 11,656 | -0.09(-1.00%) |
Jul 11, 2019 | 8.976 | 9.121 | 8.957 | 9.121 | 4,637 | +0.03(+0.30%) |
Jul 10, 2019 | 9.094 | 9.139 | 9.071 | 9.094 | 8,580 | +0.05(+0.50%) |
Jul 09, 2019 | 9.030 | 9.048 | 8.957 | 9.048 | 18,693 | +0.09(+1.02%) |
Jul 08, 2019 | 8.785 | 9.003 | 8.785 | 8.957 | 15,346 | +0.08(+0.92%) |
Jul 05, 2019 | 9.066 | 9.066 | 8.439 | 8.875 | 18,364 | -0.22(-2.40%) |
Jul 03, 2019 | 8.730 | 9.139 | 8.730 | 9.094 | 3,628 | -0.09(-0.99%) |
Jul 02, 2019 | 8.475 | 9.276 | 8.470 | 9.185 | 27,919 | +0.55(+6.43%) |
Jul 01, 2019 | 8.584 | 8.730 | 8.484 | 8.630 | 51,113 | +0.03(+0.32%) |
Jun 28, 2019 | 8.312 | 8.612 | 8.139 | 8.603 | 90,611 | +0.23(+2.71%) |
Jun 27, 2019 | 8.221 | 8.548 | 8.221 | 8.375 | 32,631 | -0.03(-0.32%) |
Jun 26, 2019 | 8.266 | 8.657 | 8.193 | 8.403 | 28,294 | +0.08(+0.98%) |
Jun 25, 2019 | 8.494 | 8.494 | 8.057 | 8.321 | 17,362 | +0.16(+2.01%) |
Jun 24, 2019 | 8.348 | 8.457 | 7.984 | 8.157 | 8,232 | -0.19(-2.29%) |
Jun 21, 2019 | 8.439 | 8.539 | 8.303 | 8.348 | 45,195 | -0.18(-2.13%) |
Jun 20, 2019 | 8.521 | 8.575 | 8.184 | 8.530 | 21,534 | +0.11(+1.30%) |
Jun 19, 2019 | 8.230 | 8.439 | 8.184 | 8.421 | 13,865 | +0.05(+0.65%) |
Jun 18, 2019 | 8.275 | 8.589 | 7.924 | 8.366 | 25,289 | +0.42(+5.26%) |
Jun 17, 2019 | 8.339 | 8.357 | 7.884 | 7.948 | 17,902 | -0.43(-5.10%) |
Jun 14, 2019 | 8.566 | 8.566 | 8.248 | 8.375 | 12,206 | -0.21(-2.44%) |
Jun 13, 2019 | 8.257 | 8.603 | 8.184 | 8.584 | 9,504 | +0.43(+5.24%) |
Jun 12, 2019 | 8.230 | 8.303 | 7.766 | 8.157 | 44,318 | -0.15(-1.86%) |
Jun 11, 2019 | 8.112 | 8.375 | 7.966 | 8.312 | 32,812 | +0.36(+4.58%) |
Jun 10, 2019 | 8.257 | 8.257 | 7.848 | 7.948 | 8,823 | +0.14(+1.75%) |
Jun 07, 2019 | 7.966 | 8.347 | 7.751 | 7.812 | 14,735 | +0.13(+1.66%) |
Jun 06, 2019 | 7.812 | 8.266 | 7.602 | 7.684 | 59,511 | -0.21(-2.65%) |
Jun 05, 2019 | 7.430 | 7.975 | 7.429 | 7.893 | 30,779 | +0.49(+6.63%) |
Jun 04, 2019 | 7.275 | 7.884 | 7.275 | 7.402 | 18,607 | +0.14(+1.88%) |
Jun 03, 2019 | 7.275 | 7.357 | 7.093 | 7.266 | 25,090 | +0.17(+2.44%) |
May 31, 2019 | 7.211 | 7.657 | 7.013 | 7.093 | 35,958 | -0.17(-2.38%) |
May 30, 2019 | 7.357 | 7.357 | 7.014 | 7.266 | 25,892 | -0.08(-1.11%) |
May 29, 2019 | 7.530 | 7.530 | 7.348 | 7.348 | 69,344 | -0.22(-2.88%) |
May 28, 2019 | 8.075 | 8.075 | 6.993 | 7.566 | 50,681 | -0.15(-2.00%) |
May 24, 2019 | 7.730 | 8.712 | 7.684 | 7.721 | 49,044 | +0.04(+0.47%) |
May 23, 2019 | 8.103 | 8.366 | 7.639 | 7.684 | 36,220 | -0.46(-5.69%) |
May 22, 2019 | 8.366 | 8.421 | 8.093 | 8.148 | 73,685 | -0.23(-2.71%) |
May 21, 2019 | 8.366 | 8.530 | 8.357 | 8.375 | 50,309 | -0.02(-0.22%) |
May 20, 2019 | 8.566 | 8.566 | 8.357 | 8.394 | 32,853 | -0.25(-2.94%) |
May 17, 2019 | 8.721 | 8.821 | 8.648 | 8.648 | 53,663 | -0.05(-0.63%) |
May 16, 2019 | 8.685 | 8.766 | 8.666 | 8.703 | 138,585 | +0.03(+0.31%) |
May 15, 2019 | 8.566 | 8.789 | 8.566 | 8.675 | 40,522 | +0.03(+0.32%) |
May 14, 2019 | 8.630 | 8.657 | 8.598 | 8.648 | 50,693 | +0.05(+0.53%) |
May 13, 2019 | 8.594 | 8.621 | 8.521 | 8.603 | 12,120 | -0.05(-0.63%) |
May 10, 2019 | 8.648 | 8.657 | 8.648 | 8.657 | 5,278 | -0.04(-0.42%) |
May 09, 2019 | 8.621 | 8.694 | 8.366 | 8.694 | 49,553 | +0.35(+4.14%) |
May 08, 2019 | 8.503 | 8.503 | 8.348 | 8.348 | 14,028 | -0.08(-0.97%) |
May 07, 2019 | 8.348 | 8.766 | 8.348 | 8.430 | 36,017 | +0.08(+0.98%) |
May 06, 2019 | 8.484 | 8.575 | 8.348 | 8.348 | 54,298 | -0.27(-3.16%) |
May 03, 2019 | 8.457 | 8.630 | 8.454 | 8.621 | 20,123 | +0.12(+1.39%) |
May 02, 2019 | 8.530 | 8.584 | 8.457 | 8.503 | 31,367 | -0.05(-0.53%) |
May 01, 2019 | 8.548 | 8.648 | 8.475 | 8.548 | 16,329 | -0.05(-0.63%) |
Apr 30, 2019 | 8.621 | 8.639 | 8.575 | 8.603 | 19,323 | +0.00(+0.03%) |
Apr 29, 2019 | 8.510 | 8.646 | 8.419 | 8.600 | 50,312 | +0.05(+0.53%) |
Apr 26, 2019 | 8.609 | 8.632 | 8.546 | 8.555 | 45,730 | -0.05(-0.53%) |
Apr 25, 2019 | 8.637 | 8.646 | 8.600 | 8.600 | 27,754 | -0.05(-0.52%) |
Apr 24, 2019 | 8.600 | 8.673 | 8.580 | 8.646 | 25,044 | +0.03(+0.32%) |
Apr 23, 2019 | 8.519 | 8.673 | 8.519 | 8.619 | 101,664 | +0.05(+0.63%) |
Apr 22, 2019 | 8.600 | 8.605 | 8.474 | 8.564 | 32,183 | -0.03(-0.32%) |
Apr 18, 2019 | 8.456 | 8.600 | 8.456 | 8.591 | 69,258 | +0.11(+1.28%) |
Apr 17, 2019 | 8.419 | 8.655 | 8.419 | 8.483 | 48,110 | +0.06(+0.75%) |
Apr 16, 2019 | 8.437 | 8.510 | 8.374 | 8.419 | 12,755 | -0.02(-0.21%) |
Apr 15, 2019 | 8.582 | 8.582 | 8.437 | 8.437 | 19,488 | -0.10(-1.17%) |
Apr 12, 2019 | 8.410 | 8.673 | 8.410 | 8.537 | 39,323 | +0.14(+1.62%) |
Apr 11, 2019 | 8.465 | 8.523 | 8.338 | 8.401 | 15,018 | -0.08(-0.96%) |
Apr 10, 2019 | 8.320 | 8.546 | 8.311 | 8.483 | 154,059 | +0.17(+2.07%) |
Apr 09, 2019 | 8.428 | 8.465 | 8.302 | 8.311 | 24,761 | -0.12(-1.40%) |
Apr 08, 2019 | 8.483 | 8.555 | 8.311 | 8.428 | 93,467 | -0.04(-0.43%) |
Apr 05, 2019 | 8.474 | 8.542 | 8.456 | 8.465 | 24,522 | -0.01(-0.11%) |
Apr 04, 2019 | 8.474 | 8.564 | 8.456 | 8.474 | 55,321 | +0.03(+0.32%) |
Apr 03, 2019 | 8.456 | 8.510 | 8.372 | 8.447 | 16,284 | -0.11(-1.27%) |
Apr 02, 2019 | 8.284 | 8.555 | 8.284 | 8.555 | 35,170 | +0.24(+2.83%) |
Apr 01, 2019 | 8.551 | 8.551 | 8.057 | 8.320 | 17,769 | -0.24(-2.75%) |
Mar 29, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 38,440 | +0.01(+0.11%) |
Mar 28, 2019 | 8.582 | 8.582 | 8.496 | 8.546 | 3,205 | -0.04(-0.42%) |
Mar 27, 2019 | 8.546 | 8.582 | 8.546 | 8.582 | 28,028 | +0.03(+0.32%) |
Mar 26, 2019 | 8.655 | 8.655 | 8.555 | 8.555 | 8,349 | +0.00(+0.00%) |
Mar 25, 2019 | 8.555 | 8.600 | 8.537 | 8.555 | 12,514 | +0.00(+0.00%) |
Mar 22, 2019 | 8.528 | 8.609 | 8.519 | 8.555 | 80,525 | +0.04(+0.43%) |
Mar 21, 2019 | 8.555 | 8.861 | 8.501 | 8.519 | 103,121 | +0.01(+0.11%) |
Mar 20, 2019 | 8.465 | 8.609 | 8.465 | 8.510 | 77,671 | +0.04(+0.43%) |
Mar 19, 2019 | 8.555 | 8.555 | 8.465 | 8.474 | 140,940 | -0.06(-0.74%) |
Mar 18, 2019 | 8.456 | 8.582 | 8.456 | 8.537 | 82,124 | +0.03(+0.32%) |
Mar 15, 2019 | 8.465 | 8.818 | 8.265 | 8.510 | 149,894 | +0.09(+1.08%) |
Mar 14, 2019 | 8.401 | 8.926 | 8.329 | 8.419 | 56,899 | +0.02(+0.22%) |
Mar 13, 2019 | 8.646 | 8.664 | 8.184 | 8.401 | 23,076 | +0.20(+2.43%) |
Mar 12, 2019 | 8.329 | 9.524 | 8.175 | 8.202 | 21,916 | -0.03(-0.33%) |
Mar 11, 2019 | 8.700 | 8.890 | 8.148 | 8.229 | 33,756 | -0.48(-5.51%) |
Mar 08, 2019 | 8.872 | 9.144 | 8.700 | 8.709 | 53,462 | -0.16(-1.84%) |
Mar 07, 2019 | 9.080 | 9.374 | 8.383 | 8.872 | 10,463 | -0.45(-4.85%) |
Mar 06, 2019 | 9.370 | 9.651 | 9.325 | 9.325 | 22,835 | -0.05(-0.48%) |
Mar 05, 2019 | 9.334 | 9.370 | 9.325 | 9.370 | 2,395 | -0.07(-0.77%) |
Mar 04, 2019 | 9.506 | 9.728 | 9.352 | 9.442 | 13,515 | -0.03(-0.29%) |
Mar 01, 2019 | 9.596 | 9.678 | 9.343 | 9.469 | 30,376 | +0.00(+0.00%) |
Feb 28, 2019 | 9.397 | 9.542 | 9.325 | 9.469 | 15,317 | +0.07(+0.77%) |
Feb 27, 2019 | 9.406 | 9.406 | 9.325 | 9.397 | 25,643 | +0.06(+0.68%) |
Feb 26, 2019 | 9.687 | 9.687 | 9.325 | 9.334 | 10,658 | -0.08(-0.87%) |
Feb 25, 2019 | 9.442 | 9.605 | 9.415 | 9.415 | 12,493 | -0.13(-1.33%) |
Feb 22, 2019 | 9.442 | 9.737 | 9.325 | 9.542 | 22,644 | -0.05(-0.47%) |
Feb 21, 2019 | 9.642 | 9.723 | 9.424 | 9.587 | 12,066 | -0.02(-0.19%) |
Feb 20, 2019 | 9.859 | 9.996 | 9.542 | 9.605 | 20,320 | -0.14(-1.39%) |
Feb 19, 2019 | 9.687 | 9.759 | 9.560 | 9.741 | 9,089 | +0.07(+0.75%) |
Feb 15, 2019 | 9.687 | 9.904 | 9.660 | 9.669 | 15,685 | +0.06(+0.66%) |
Feb 14, 2019 | 9.623 | 9.868 | 9.515 | 9.605 | 23,203 | -0.15(-1.58%) |
Feb 13, 2019 | 9.958 | 9.958 | 9.596 | 9.759 | 3,649 | -0.06(-0.65%) |
Feb 12, 2019 | 9.868 | 10.08 | 9.583 | 9.823 | 11,295 | +0.09(+0.93%) |
Feb 11, 2019 | 10.00 | 10.00 | 9.723 | 9.732 | 8,082 | -0.32(-3.15%) |
Feb 08, 2019 | 9.307 | 10.13 | 8.981 | 10.05 | 51,142 | +0.72(+7.77%) |
Feb 07, 2019 | 8.854 | 9.469 | 8.732 | 9.325 | 9,714 | +0.26(+2.90%) |
Feb 06, 2019 | 8.908 | 9.125 | 8.908 | 9.062 | 7,896 | +0.16(+1.83%) |
Feb 05, 2019 | 8.863 | 9.071 | 8.809 | 8.899 | 21,344 | +0.11(+1.24%) |
Feb 04, 2019 | 8.736 | 8.872 | 8.736 | 8.791 | 5,947 | +0.06(+0.73%) |