Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.568 | 5.568 | 5.327 | 5.360 | 11,123 | -0.11(-1.97%) |
Jan 30, 2020 | 5.540 | 5.540 | 5.327 | 5.468 | 8,893 | +0.03(+0.51%) |
Jan 29, 2020 | 5.413 | 5.546 | 5.392 | 5.441 | 23,376 | -0.02(-0.39%) |
Jan 28, 2020 | 5.333 | 5.538 | 5.333 | 5.462 | 5,832 | +0.17(+3.25%) |
Jan 27, 2020 | 5.399 | 5.399 | 5.202 | 5.290 | 10,310 | -0.20(-3.64%) |
Jan 24, 2020 | 5.729 | 5.778 | 5.490 | 5.490 | 4,552 | -0.29(-4.97%) |
Jan 23, 2020 | 5.729 | 5.798 | 5.673 | 5.777 | 5,805 | +0.13(+2.25%) |
Jan 22, 2020 | 5.575 | 5.792 | 5.505 | 5.650 | 18,555 | +0.19(+3.44%) |
Jan 21, 2020 | 5.223 | 5.729 | 5.209 | 5.462 | 13,132 | +0.15(+2.91%) |
Jan 17, 2020 | 5.265 | 5.413 | 5.265 | 5.307 | 8,819 | +0.04(+0.68%) |
Jan 16, 2020 | 5.216 | 5.357 | 5.209 | 5.272 | 9,666 | +0.07(+1.30%) |
Jan 15, 2020 | 5.202 | 5.279 | 5.153 | 5.204 | 16,083 | +0.05(+0.99%) |
Jan 14, 2020 | 5.026 | 5.173 | 5.026 | 5.153 | 5,040 | +0.02(+0.41%) |
Jan 13, 2020 | 5.075 | 5.378 | 4.921 | 5.132 | 39,929 | +0.21(+4.29%) |
Jan 10, 2020 | 4.977 | 5.019 | 4.921 | 4.921 | 16,216 | -0.12(-2.47%) |
Jan 09, 2020 | 5.061 | 5.127 | 5.008 | 5.045 | 3,577 | -0.07(-1.33%) |
Jan 08, 2020 | 5.264 | 5.264 | 5.097 | 5.113 | 4,981 | -0.08(-1.55%) |
Jan 07, 2020 | 5.171 | 5.229 | 5.030 | 5.194 | 7,747 | -0.06(-1.23%) |
Jan 06, 2020 | 5.209 | 5.441 | 5.017 | 5.258 | 33,180 | +0.12(+2.38%) |
Jan 03, 2020 | 5.097 | 5.223 | 5.045 | 5.136 | 19,631 | +0.13(+2.62%) |
Jan 02, 2020 | 4.921 | 5.118 | 4.921 | 5.005 | 18,733 | +0.12(+2.45%) |
Dec 31, 2019 | 5.216 | 5.216 | 4.850 | 4.886 | 17,781 | -0.32(-6.21%) |
Dec 30, 2019 | 4.991 | 5.216 | 4.960 | 5.209 | 21,500 | +0.35(+7.30%) |
Dec 27, 2019 | 4.841 | 4.945 | 4.841 | 4.855 | 6,460 | -0.05(-0.95%) |
Dec 26, 2019 | 4.876 | 5.015 | 4.834 | 4.901 | 17,408 | +0.03(+0.64%) |
Dec 24, 2019 | 4.708 | 4.910 | 4.708 | 4.870 | 5,886 | +0.16(+3.43%) |
Dec 23, 2019 | 4.701 | 4.722 | 4.562 | 4.708 | 18,938 | +0.01(+0.15%) |
Dec 20, 2019 | 4.806 | 4.876 | 4.597 | 4.701 | 13,782 | -0.06(-1.17%) |
Dec 19, 2019 | 4.660 | 4.876 | 4.590 | 4.757 | 9,688 | +0.18(+3.97%) |
Dec 18, 2019 | 4.444 | 4.628 | 4.444 | 4.575 | 5,681 | +0.05(+1.00%) |
Dec 17, 2019 | 4.520 | 4.653 | 4.466 | 4.530 | 10,407 | +0.03(+0.60%) |
Dec 16, 2019 | 4.499 | 4.541 | 4.444 | 4.503 | 12,627 | +0.06(+1.33%) |
Dec 13, 2019 | 4.736 | 4.801 | 4.430 | 4.444 | 22,540 | -0.33(-6.86%) |
Dec 12, 2019 | 4.597 | 4.809 | 4.597 | 4.771 | 17,755 | +0.07(+1.48%) |
Dec 11, 2019 | 4.715 | 4.787 | 4.667 | 4.701 | 9,854 | -0.03(-0.58%) |
Dec 10, 2019 | 5.084 | 5.084 | 4.611 | 4.729 | 12,338 | -0.22(-4.37%) |
Dec 09, 2019 | 4.806 | 4.951 | 4.806 | 4.945 | 3,475 | +0.09(+1.87%) |
Dec 06, 2019 | 4.841 | 5.175 | 4.681 | 4.855 | 33,021 | +0.01(+0.14%) |
Dec 05, 2019 | 4.945 | 4.945 | 4.681 | 4.848 | 11,530 | -0.01(-0.29%) |
Dec 04, 2019 | 4.862 | 4.897 | 4.858 | 4.862 | 5,669 | -0.13(-2.64%) |
Dec 03, 2019 | 4.995 | 5.174 | 4.994 | 4.994 | 11,767 | -0.09(-1.85%) |
Dec 02, 2019 | 5.015 | 5.088 | 4.966 | 5.088 | 6,861 | +0.01(+0.12%) |
Nov 29, 2019 | 4.980 | 5.224 | 4.980 | 5.082 | 6,317 | +0.14(+2.76%) |
Nov 27, 2019 | 4.767 | 4.945 | 4.760 | 4.945 | 15,936 | -0.00(-0.04%) |
Nov 26, 2019 | 5.017 | 5.020 | 4.864 | 4.947 | 23,509 | -0.09(-1.84%) |
Nov 25, 2019 | 4.753 | 5.165 | 4.490 | 5.040 | 11,356 | -0.29(-5.41%) |
Nov 22, 2019 | 4.483 | 5.328 | 4.483 | 5.328 | 50,945 | +0.83(+18.44%) |
Nov 21, 2019 | 4.850 | 4.864 | 4.354 | 4.499 | 23,333 | -0.21(-4.53%) |
Nov 20, 2019 | 4.504 | 4.778 | 4.504 | 4.712 | 5,777 | +0.24(+5.43%) |
Nov 19, 2019 | 4.733 | 4.773 | 4.469 | 4.469 | 10,867 | -0.26(-5.56%) |
Nov 18, 2019 | 5.100 | 5.287 | 4.677 | 4.733 | 3,153 | -0.01(-0.15%) |
Nov 15, 2019 | 4.767 | 4.982 | 4.712 | 4.739 | 3,463 | +0.06(+1.33%) |
Nov 14, 2019 | 5.024 | 5.024 | 4.545 | 4.677 | 46,080 | -0.34(-6.77%) |
Nov 13, 2019 | 4.889 | 5.024 | 4.889 | 5.017 | 4,062 | +0.05(+0.98%) |
Nov 12, 2019 | 5.107 | 5.107 | 4.705 | 4.968 | 8,324 | +0.10(+2.14%) |
Nov 11, 2019 | 4.933 | 5.086 | 4.852 | 4.864 | 6,504 | -0.17(-3.44%) |
Nov 08, 2019 | 5.578 | 5.578 | 4.875 | 5.037 | 16,596 | -0.41(-7.51%) |
Nov 07, 2019 | 5.398 | 5.613 | 5.342 | 5.446 | 8,631 | +0.04(+0.77%) |
Nov 06, 2019 | 5.640 | 5.640 | 5.301 | 5.405 | 9,708 | -0.16(-2.86%) |
Nov 05, 2019 | 5.536 | 5.883 | 5.536 | 5.564 | 14,798 | +0.23(+4.29%) |
Nov 04, 2019 | 5.412 | 5.716 | 5.335 | 5.335 | 15,824 | -0.10(-1.91%) |
Nov 01, 2019 | 5.467 | 5.595 | 5.425 | 5.439 | 8,514 | -0.17(-3.11%) |
Oct 31, 2019 | 5.647 | 5.675 | 5.474 | 5.614 | 9,102 | -0.06(-0.97%) |
Oct 30, 2019 | 5.654 | 5.856 | 5.654 | 5.669 | 7,485 | +0.01(+0.22%) |
Oct 29, 2019 | 5.587 | 6.153 | 5.484 | 5.656 | 36,851 | +0.22(+4.11%) |
Oct 28, 2019 | 5.587 | 5.587 | 5.421 | 5.433 | 5,917 | +0.12(+2.29%) |
Oct 25, 2019 | 5.339 | 5.339 | 5.242 | 5.311 | 13,337 | -0.06(-1.09%) |
Oct 24, 2019 | 5.380 | 5.437 | 5.270 | 5.370 | 4,801 | -0.10(-1.82%) |
Oct 23, 2019 | 5.518 | 5.528 | 5.338 | 5.469 | 14,398 | -0.06(-1.13%) |
Oct 22, 2019 | 5.484 | 5.537 | 5.242 | 5.532 | 7,132 | +0.01(+0.25%) |
Oct 21, 2019 | 5.380 | 5.518 | 5.185 | 5.518 | 18,223 | +0.02(+0.38%) |
Oct 18, 2019 | 5.553 | 5.650 | 5.498 | 5.498 | 8,698 | -0.10(-1.85%) |
Oct 17, 2019 | 5.715 | 5.715 | 5.525 | 5.601 | 6,736 | -0.12(-2.05%) |
Oct 16, 2019 | 5.504 | 5.725 | 5.504 | 5.718 | 2,561 | +0.09(+1.61%) |
Oct 15, 2019 | 5.725 | 5.725 | 5.525 | 5.627 | 6,080 | -0.10(-1.71%) |
Oct 14, 2019 | 5.601 | 5.725 | 5.518 | 5.725 | 3,108 | +0.12(+2.21%) |
Oct 11, 2019 | 5.525 | 6.401 | 5.387 | 5.601 | 68,573 | -0.08(-1.42%) |
Oct 10, 2019 | 5.587 | 5.698 | 5.187 | 5.682 | 25,576 | -0.11(-1.93%) |
Oct 09, 2019 | 5.601 | 5.794 | 5.449 | 5.794 | 5,614 | +0.06(+1.08%) |
Oct 08, 2019 | 5.670 | 5.797 | 5.549 | 5.732 | 4,178 | +0.11(+1.96%) |
Oct 07, 2019 | 5.760 | 5.760 | 5.478 | 5.622 | 8,801 | -0.14(-2.40%) |
Oct 04, 2019 | 5.815 | 5.939 | 5.518 | 5.760 | 14,062 | -0.01(-0.12%) |
Oct 03, 2019 | 5.884 | 5.884 | 5.614 | 5.767 | 7,186 | +0.04(+0.70%) |
Oct 02, 2019 | 5.629 | 5.946 | 5.429 | 5.727 | 10,404 | +0.32(+5.90%) |
Oct 01, 2019 | 5.794 | 5.856 | 5.408 | 5.408 | 11,373 | -0.56(-9.36%) |
Sep 30, 2019 | 5.987 | 5.987 | 5.876 | 5.967 | 2,329 | -0.02(-0.35%) |
Sep 27, 2019 | 6.118 | 6.118 | 5.760 | 5.987 | 3,189 | +0.28(+4.88%) |
Sep 26, 2019 | 5.902 | 5.902 | 5.654 | 5.709 | 8,245 | -0.07(-1.14%) |
Sep 25, 2019 | 5.764 | 6.286 | 5.516 | 5.774 | 11,274 | +0.18(+3.14%) |
Sep 24, 2019 | 5.443 | 6.123 | 5.399 | 5.599 | 31,137 | +0.24(+4.49%) |
Sep 23, 2019 | 5.509 | 5.544 | 5.338 | 5.358 | 14,976 | -0.14(-2.50%) |
Sep 20, 2019 | 5.619 | 5.864 | 5.379 | 5.496 | 7,424 | +0.07(+1.26%) |
Sep 19, 2019 | 5.338 | 6.330 | 5.338 | 5.427 | 83,686 | +0.10(+1.81%) |
Sep 18, 2019 | 5.764 | 5.764 | 5.331 | 5.331 | 8,641 | -0.25(-4.50%) |
Sep 17, 2019 | 5.722 | 5.722 | 5.420 | 5.582 | 7,533 | -0.14(-2.43%) |
Sep 16, 2019 | 5.339 | 6.492 | 5.290 | 5.721 | 59,536 | +0.36(+6.76%) |
Sep 13, 2019 | 5.214 | 5.553 | 5.214 | 5.358 | 4,803 | -0.19(-3.39%) |
Sep 12, 2019 | 5.750 | 5.750 | 5.294 | 5.546 | 17,865 | -0.18(-3.10%) |
Sep 11, 2019 | 5.150 | 5.723 | 5.150 | 5.723 | 26,125 | +0.35(+6.54%) |
Sep 10, 2019 | 5.386 | 5.386 | 5.190 | 5.372 | 11,109 | +0.05(+1.03%) |
Sep 09, 2019 | 4.850 | 5.317 | 4.850 | 5.317 | 3,270 | +0.47(+9.63%) |
Sep 06, 2019 | 4.891 | 5.008 | 4.843 | 4.850 | 8,443 | +0.00(+0.06%) |
Sep 05, 2019 | 5.185 | 5.253 | 4.847 | 4.847 | 9,191 | -0.46(-8.69%) |
Sep 04, 2019 | 5.173 | 5.394 | 5.173 | 5.309 | 6,432 | +0.03(+0.62%) |
Sep 03, 2019 | 5.489 | 5.489 | 5.255 | 5.276 | 6,179 | -0.08(-1.54%) |
Aug 30, 2019 | 5.283 | 5.387 | 5.269 | 5.358 | 12,955 | +0.17(+3.31%) |
Aug 29, 2019 | 5.386 | 5.466 | 5.186 | 5.186 | 4,617 | -0.24(-4.35%) |
Aug 28, 2019 | 5.717 | 5.717 | 5.258 | 5.422 | 25,864 | -0.22(-3.87%) |
Aug 27, 2019 | 5.572 | 5.684 | 5.445 | 5.640 | 13,892 | +0.16(+2.98%) |
Aug 26, 2019 | 5.744 | 5.867 | 5.263 | 5.477 | 18,584 | -0.16(-2.79%) |
Aug 23, 2019 | 5.113 | 5.663 | 5.113 | 5.634 | 20,011 | +0.49(+9.59%) |
Aug 22, 2019 | 4.827 | 5.155 | 4.827 | 5.141 | 30,535 | +0.43(+9.16%) |
Aug 21, 2019 | 4.731 | 5.244 | 4.642 | 4.710 | 48,535 | -0.13(-2.62%) |
Aug 20, 2019 | 4.785 | 4.963 | 4.751 | 4.837 | 9,742 | +0.13(+2.69%) |
Aug 19, 2019 | 4.621 | 5.005 | 4.621 | 4.710 | 16,935 | +0.14(+2.99%) |
Aug 16, 2019 | 4.751 | 4.819 | 4.457 | 4.573 | 28,191 | -0.05(-1.04%) |
Aug 15, 2019 | 4.751 | 5.084 | 4.388 | 4.621 | 15,849 | -0.21(-4.26%) |
Aug 14, 2019 | 5.114 | 5.112 | 4.706 | 4.827 | 12,461 | -0.27(-5.24%) |
Aug 13, 2019 | 5.306 | 5.346 | 5.052 | 5.094 | 14,120 | -0.17(-3.25%) |
Aug 12, 2019 | 5.135 | 5.388 | 5.135 | 5.265 | 13,692 | +0.10(+1.85%) |
Aug 09, 2019 | 5.340 | 5.422 | 5.135 | 5.169 | 8,618 | -0.11(-2.08%) |
Aug 08, 2019 | 5.333 | 5.593 | 5.278 | 5.278 | 13,436 | +0.01(+0.13%) |
Aug 07, 2019 | 5.005 | 5.388 | 5.005 | 5.272 | 24,679 | +0.27(+5.48%) |
Aug 06, 2019 | 4.874 | 5.127 | 4.874 | 4.998 | 19,243 | +0.23(+4.89%) |
Aug 05, 2019 | 5.011 | 5.011 | 4.512 | 4.765 | 23,175 | -0.23(-4.53%) |
Aug 02, 2019 | 5.819 | 5.819 | 4.621 | 4.991 | 60,764 | -0.59(-10.55%) |
Aug 01, 2019 | 6.983 | 7.044 | 5.382 | 5.580 | 32,900 | -1.28(-18.61%) |
Jul 31, 2019 | 8.188 | 8.188 | 6.856 | 6.856 | 36,203 | -1.15(-14.41%) |
Jul 30, 2019 | 7.989 | 8.010 | 7.951 | 8.010 | 2,135 | +0.04(+0.50%) |
Jul 29, 2019 | 7.840 | 8.168 | 7.708 | 7.970 | 12,256 | +0.33(+4.26%) |
Jul 26, 2019 | 7.495 | 7.645 | 7.495 | 7.645 | 1,610 | +0.13(+1.76%) |
Jul 25, 2019 | 7.458 | 7.574 | 7.451 | 7.513 | 1,781 | +0.05(+0.73%) |
Jul 24, 2019 | 7.444 | 7.485 | 7.444 | 7.458 | 8,700 | +0.01(+0.12%) |
Jul 23, 2019 | 7.601 | 7.641 | 7.444 | 7.449 | 27,944 | -0.21(-2.79%) |
Jul 22, 2019 | 7.759 | 7.839 | 7.663 | 7.663 | 7,161 | +0.00(+0.00%) |
Jul 19, 2019 | 7.738 | 7.786 | 7.663 | 7.663 | 18,302 | -0.12(-1.58%) |
Jul 18, 2019 | 7.943 | 8.134 | 7.786 | 7.786 | 15,811 | -0.12(-1.57%) |
Jul 17, 2019 | 7.936 | 7.936 | 7.888 | 7.910 | 2,661 | +0.19(+2.49%) |
Jul 16, 2019 | 7.859 | 8.032 | 7.718 | 7.718 | 6,339 | -0.10(-1.31%) |
Jul 15, 2019 | 7.827 | 8.312 | 7.731 | 7.820 | 42,079 | +0.10(+1.33%) |
Jul 12, 2019 | 7.704 | 7.844 | 7.704 | 7.718 | 4,539 | +0.06(+0.80%) |
Jul 11, 2019 | 7.806 | 7.936 | 7.656 | 7.656 | 21,779 | -0.07(-0.90%) |
Jul 10, 2019 | 7.779 | 7.813 | 7.697 | 7.726 | 9,504 | +0.06(+0.73%) |
Jul 09, 2019 | 7.663 | 7.735 | 7.614 | 7.670 | 4,676 | -0.01(-0.17%) |
Jul 08, 2019 | 7.623 | 7.697 | 7.622 | 7.682 | 1,697 | +0.09(+1.16%) |
Jul 05, 2019 | 7.718 | 7.791 | 7.567 | 7.595 | 12,006 | -0.13(-1.64%) |
Jul 03, 2019 | 7.765 | 7.859 | 7.663 | 7.721 | 6,735 | -0.13(-1.70%) |
Jul 02, 2019 | 7.916 | 8.033 | 7.825 | 7.854 | 4,558 | +0.03(+0.35%) |
Jul 01, 2019 | 7.984 | 8.025 | 7.827 | 7.827 | 4,872 | -0.02(-0.26%) |
Jun 28, 2019 | 7.752 | 7.888 | 7.752 | 7.847 | 12,299 | +0.18(+2.39%) |
Jun 27, 2019 | 7.745 | 7.745 | 7.605 | 7.664 | 6,546 | -0.08(-1.05%) |
Jun 26, 2019 | 7.790 | 7.864 | 7.746 | 7.746 | 3,004 | -0.12(-1.47%) |
Jun 25, 2019 | 7.939 | 7.984 | 7.663 | 7.861 | 26,913 | -0.14(-1.79%) |
Jun 24, 2019 | 7.999 | 8.128 | 7.999 | 8.005 | 1,840 | -0.19(-2.32%) |
Jun 21, 2019 | 8.250 | 8.250 | 8.000 | 8.195 | 2,657 | -0.08(-0.99%) |
Jun 20, 2019 | 8.211 | 8.277 | 8.211 | 8.277 | 2,196 | +0.05(+0.57%) |
Jun 19, 2019 | 8.277 | 8.344 | 8.138 | 8.230 | 3,075 | +0.06(+0.69%) |
Jun 18, 2019 | 8.396 | 8.399 | 8.173 | 8.173 | 4,040 | -0.32(-3.77%) |
Jun 17, 2019 | 8.433 | 8.548 | 8.433 | 8.493 | 1,644 | +0.13(+1.61%) |
Jun 14, 2019 | 8.273 | 8.385 | 8.203 | 8.358 | 2,805 | +0.15(+1.83%) |
Jun 13, 2019 | 8.372 | 8.582 | 8.142 | 8.209 | 4,182 | -0.27(-3.20%) |
Jun 12, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 997 | +0.21(+2.51%) |
Jun 11, 2019 | 8.243 | 8.273 | 8.226 | 8.273 | 850 | +0.17(+2.08%) |
Jun 10, 2019 | 8.331 | 8.331 | 8.101 | 8.105 | 1,821 | -0.11(-1.36%) |
Jun 07, 2019 | 8.548 | 8.548 | 8.216 | 8.216 | 3,100 | -0.31(-3.65%) |
Jun 06, 2019 | 8.562 | 8.643 | 8.413 | 8.528 | 4,023 | -0.13(-1.49%) |
Jun 05, 2019 | 8.027 | 8.657 | 8.027 | 8.657 | 18,777 | +0.58(+7.19%) |
Jun 04, 2019 | 7.607 | 8.076 | 7.607 | 8.076 | 6,470 | +0.41(+5.32%) |
Jun 03, 2019 | 7.762 | 7.830 | 7.641 | 7.668 | 9,179 | +0.01(+0.09%) |
May 31, 2019 | 7.654 | 7.718 | 7.647 | 7.661 | 3,100 | -0.06(-0.79%) |
May 30, 2019 | 7.925 | 7.925 | 7.722 | 7.722 | 2,515 | -0.13(-1.69%) |
May 29, 2019 | 8.157 | 8.157 | 7.794 | 7.855 | 7,005 | -0.36(-4.41%) |
May 28, 2019 | 8.615 | 8.615 | 8.217 | 8.217 | 5,798 | -0.44(-5.12%) |
May 24, 2019 | 8.660 | 8.660 | 8.660 | 455 | +0.00(+0.00%) | |
May 23, 2019 | 8.660 | 8.710 | 8.660 | 8.660 | 1,711 | -0.02(-0.23%) |
May 22, 2019 | 8.761 | 8.761 | 8.680 | 8.680 | 3,907 | +0.03(+0.33%) |
May 21, 2019 | 8.498 | 8.738 | 8.479 | 8.651 | 3,637 | -0.10(-1.19%) |
May 20, 2019 | 8.756 | 8.756 | 387 | +0.00(+0.00%) | ||
May 17, 2019 | 8.739 | 8.756 | 8.634 | 8.756 | 3,723 | +0.16(+1.90%) |
May 16, 2019 | 8.687 | 8.687 | 8.566 | 8.592 | 2,179 | -0.15(-1.75%) |
May 15, 2019 | 8.499 | 8.745 | 8.499 | 8.745 | 3,232 | +0.08(+0.98%) |
May 14, 2019 | 7.991 | 8.660 | 7.991 | 8.660 | 1,208 | +0.34(+4.10%) |
May 13, 2019 | 8.486 | 8.486 | 8.264 | 8.319 | 8,496 | -0.19(-2.19%) |
May 10, 2019 | 8.633 | 8.633 | 8.480 | 8.506 | 5,213 | -0.18(-2.04%) |
May 09, 2019 | 8.935 | 9.204 | 8.640 | 8.683 | 7,772 | -0.38(-4.19%) |
May 08, 2019 | 8.996 | 9.164 | 8.978 | 9.063 | 5,740 | +0.42(+4.90%) |
May 07, 2019 | 9.607 | 9.607 | 8.433 | 8.640 | 24,780 | -0.83(-8.72%) |
May 06, 2019 | 9.533 | 9.640 | 9.466 | 9.466 | 5,206 | +0.00(+0.05%) |
May 03, 2019 | 9.916 | 9.916 | 9.461 | 9.461 | 7,894 | -0.31(-3.16%) |
May 02, 2019 | 9.835 | 9.909 | 9.727 | 9.770 | 5,548 | -0.09(-0.93%) |
May 01, 2019 | 9.949 | 9.949 | 9.734 | 9.862 | 11,737 | +0.05(+0.54%) |
Apr 30, 2019 | 10.07 | 10.07 | 9.741 | 9.808 | 11,746 | -0.16(-1.62%) |
Apr 29, 2019 | 9.936 | 10.06 | 9.936 | 9.969 | 4,610 | +0.08(+0.85%) |
Apr 26, 2019 | 9.852 | 9.919 | 9.796 | 9.885 | 17,726 | +0.09(+0.89%) |
Apr 25, 2019 | 9.903 | 9.903 | 9.646 | 9.798 | 16,542 | -0.12(-1.21%) |
Apr 24, 2019 | 9.586 | 9.952 | 9.586 | 9.919 | 20,008 | +0.72(+7.81%) |
Apr 23, 2019 | 9.226 | 9.237 | 9.166 | 9.200 | 4,548 | -0.12(-1.29%) |
Apr 22, 2019 | 9.320 | 9.499 | 9.293 | 9.320 | 14,479 | +0.21(+2.26%) |
Apr 18, 2019 | 8.694 | 9.166 | 8.694 | 9.113 | 20,580 | +0.36(+4.16%) |
Apr 17, 2019 | 8.702 | 8.820 | 8.702 | 8.750 | 4,539 | +0.00(+0.01%) |
Apr 16, 2019 | 8.641 | 8.836 | 8.641 | 8.749 | 9,028 | +0.12(+1.41%) |
Apr 15, 2019 | 8.634 | 8.634 | 8.595 | 8.627 | 3,253 | +0.03(+0.39%) |
Apr 12, 2019 | 8.527 | 8.594 | 8.486 | 8.594 | 4,206 | +0.02(+0.23%) |
Apr 11, 2019 | 8.614 | 8.614 | 8.575 | 8.575 | 3,114 | +0.03(+0.31%) |
Apr 10, 2019 | 8.587 | 8.654 | 8.548 | 8.548 | 4,524 | +0.05(+0.54%) |
Apr 09, 2019 | 8.188 | 8.514 | 8.188 | 8.502 | 14,527 | +0.40(+4.94%) |
Apr 08, 2019 | 8.088 | 8.155 | 8.088 | 8.101 | 5,063 | +0.05(+0.58%) |
Apr 05, 2019 | 8.075 | 8.101 | 8.048 | 8.055 | 2,103 | +0.01(+0.08%) |
Apr 04, 2019 | 8.155 | 8.487 | 8.048 | 8.048 | 39,053 | -0.33(-3.97%) |
Apr 03, 2019 | 8.448 | 8.454 | 8.363 | 8.381 | 6,728 | +0.07(+0.80%) |
Apr 02, 2019 | 8.421 | 8.421 | 8.314 | 8.314 | 2,899 | -0.12(-1.42%) |
Apr 01, 2019 | 8.487 | 8.507 | 8.411 | 8.434 | 9,588 | +0.11(+1.36%) |
Mar 29, 2019 | 8.314 | 8.334 | 8.314 | 8.321 | 6,309 | -0.04(-0.48%) |
Mar 28, 2019 | 8.641 | 8.641 | 8.344 | 8.361 | 4,195 | +0.05(+0.62%) |
Mar 27, 2019 | 8.525 | 8.525 | 8.289 | 8.309 | 9,476 | -0.09(-1.02%) |
Mar 26, 2019 | 7.975 | 8.394 | 7.975 | 8.394 | 2,609 | +0.02(+0.22%) |
Mar 25, 2019 | 8.427 | 8.427 | 8.329 | 8.376 | 11,110 | -0.06(-0.69%) |
Mar 22, 2019 | 8.414 | 8.434 | 8.375 | 8.434 | 6,099 | -0.01(-0.07%) |
Mar 21, 2019 | 8.165 | 8.440 | 8.165 | 8.440 | 5,099 | +0.23(+2.79%) |
Mar 20, 2019 | 8.198 | 8.230 | 8.154 | 8.211 | 9,961 | +0.06(+0.72%) |
Mar 19, 2019 | 7.666 | 8.158 | 7.666 | 8.152 | 15,384 | +0.61(+8.09%) |
Mar 18, 2019 | 7.496 | 7.542 | 7.496 | 7.542 | 1,224 | +0.02(+0.24%) |
Mar 15, 2019 | 7.514 | 7.542 | 7.496 | 7.523 | 7,319 | +0.03(+0.37%) |
Mar 14, 2019 | 7.673 | 7.673 | 7.496 | 7.496 | 8,045 | -0.18(-2.34%) |
Mar 13, 2019 | 7.721 | 7.721 | 7.676 | 7.676 | 1,347 | -0.06(-0.81%) |
Mar 12, 2019 | 7.870 | 7.870 | 7.607 | 7.739 | 4,967 | +0.20(+2.61%) |
Mar 11, 2019 | 7.509 | 7.555 | 7.509 | 7.542 | 5,407 | +0.03(+0.41%) |
Mar 08, 2019 | 7.555 | 7.575 | 7.511 | 7.511 | 4,117 | -0.03(-0.41%) |
Mar 07, 2019 | 7.607 | 7.607 | 7.542 | 7.542 | 481 | +0.00(+0.00%) |
Mar 06, 2019 | 7.575 | 7.607 | 7.542 | 7.542 | 5,474 | -0.06(-0.78%) |
Mar 05, 2019 | 7.638 | 7.638 | 7.601 | 7.601 | 1,732 | -0.04(-0.50%) |
Mar 04, 2019 | 7.581 | 7.639 | 7.581 | 7.639 | 2,037 | -0.01(-0.19%) |
Mar 01, 2019 | 7.653 | 7.653 | 7.653 | 7.653 | 152 | +0.00(+0.00%) |
Feb 28, 2019 | 7.700 | 7.700 | 7.653 | 7.653 | 542 | -0.07(-0.85%) |
Feb 27, 2019 | 7.545 | 7.758 | 7.515 | 7.719 | 3,159 | -0.11(-1.41%) |
Feb 26, 2019 | 7.849 | 7.849 | 7.819 | 7.829 | 3,206 | -0.01(-0.08%) |
Feb 25, 2019 | 7.816 | 7.870 | 7.720 | 7.835 | 5,719 | -0.01(-0.08%) |
Feb 22, 2019 | 7.705 | 7.842 | 7.705 | 7.842 | 7,227 | +0.07(+0.92%) |
Feb 21, 2019 | 7.730 | 7.780 | 7.679 | 7.770 | 3,247 | +0.17(+2.21%) |
Feb 20, 2019 | 7.536 | 7.602 | 7.536 | 7.602 | 1,284 | +0.06(+0.79%) |
Feb 19, 2019 | 7.549 | 7.601 | 7.543 | 7.543 | 2,566 | +0.02(+0.26%) |
Feb 15, 2019 | 7.595 | 7.595 | 7.504 | 7.523 | 5,690 | -0.05(-0.72%) |
Feb 14, 2019 | 7.794 | 7.848 | 7.578 | 7.578 | 4,089 | -0.28(-3.52%) |
Feb 13, 2019 | 7.942 | 7.942 | 7.852 | 7.854 | 1,471 | -0.14(-1.72%) |
Feb 12, 2019 | 7.992 | 7.992 | 7.992 | 7.992 | 507 | +0.01(+0.16%) |
Feb 11, 2019 | 7.748 | 7.979 | 7.445 | 7.979 | 10,782 | -0.05(-0.65%) |
Feb 08, 2019 | 8.050 | 8.063 | 7.998 | 8.031 | 3,537 | -0.03(-0.40%) |
Feb 07, 2019 | 8.148 | 8.148 | 8.063 | 8.063 | 4,061 | -0.16(-1.90%) |
Feb 06, 2019 | 8.408 | 8.408 | 7.966 | 8.219 | 23,200 | -0.16(-1.86%) |
Feb 05, 2019 | 8.375 | 8.375 | 8.375 | 8.375 | 106 | +0.00(+0.00%) |
Feb 04, 2019 | 8.518 | 8.518 | 8.375 | 8.375 | 4,535 | -0.05(-0.62%) |