Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.924 | 9.946 | 9.786 | 9.851 | 413,231 | -0.10(-1.02%) |
Jan 30, 2020 | 9.880 | 9.997 | 9.859 | 9.953 | 243,651 | +0.01(+0.07%) |
Jan 29, 2020 | 10.03 | 10.04 | 9.931 | 9.946 | 364,640 | -0.08(-0.80%) |
Jan 28, 2020 | 10.06 | 10.08 | 9.982 | 10.03 | 251,388 | +0.03(+0.29%) |
Jan 27, 2020 | 9.888 | 10.05 | 9.880 | 9.997 | 623,051 | +0.03(+0.29%) |
Jan 24, 2020 | 10.16 | 10.16 | 9.961 | 9.968 | 295,067 | -0.12(-1.16%) |
Jan 23, 2020 | 10.03 | 10.16 | 9.990 | 10.08 | 331,418 | +0.07(+0.65%) |
Jan 22, 2020 | 10.29 | 10.32 | 10.01 | 10.02 | 812,732 | -0.20(-2.00%) |
Jan 21, 2020 | 10.14 | 10.28 | 10.14 | 10.22 | 439,768 | +0.09(+0.86%) |
Jan 17, 2020 | 10.08 | 10.15 | 9.990 | 10.14 | 359,433 | +0.11(+1.09%) |
Jan 16, 2020 | 9.982 | 10.07 | 9.946 | 10.03 | 296,829 | +0.09(+0.95%) |
Jan 15, 2020 | 9.837 | 10.01 | 9.829 | 9.931 | 481,761 | +0.16(+1.64%) |
Jan 14, 2020 | 9.829 | 9.859 | 9.757 | 9.771 | 783,913 | -0.07(-0.67%) |
Jan 13, 2020 | 9.655 | 9.837 | 9.655 | 9.837 | 355,191 | +0.17(+1.73%) |
Jan 10, 2020 | 9.655 | 9.684 | 9.582 | 9.669 | 553,766 | +0.02(+0.23%) |
Jan 09, 2020 | 9.829 | 9.873 | 9.640 | 9.647 | 449,868 | -0.16(-1.67%) |
Jan 08, 2020 | 9.668 | 9.854 | 9.618 | 9.811 | 757,093 | +0.15(+1.56%) |
Jan 07, 2020 | 9.811 | 9.811 | 9.618 | 9.661 | 583,488 | +0.09(+0.90%) |
Jan 06, 2020 | 9.582 | 9.689 | 9.568 | 9.575 | 512,702 | -0.02(-0.22%) |
Jan 03, 2020 | 9.417 | 9.657 | 9.417 | 9.596 | 427,285 | +0.10(+1.06%) |
Jan 02, 2020 | 9.639 | 9.689 | 9.410 | 9.496 | 571,964 | -0.19(-1.92%) |
Dec 31, 2019 | 9.532 | 9.682 | 9.532 | 9.682 | 676,256 | +0.14(+1.50%) |
Dec 30, 2019 | 9.539 | 9.539 | 9.446 | 9.539 | 878,188 | +0.01(+0.08%) |
Dec 27, 2019 | 9.489 | 9.553 | 9.432 | 9.532 | 467,640 | +0.06(+0.68%) |
Dec 26, 2019 | 9.467 | 9.489 | 9.425 | 9.467 | 185,316 | +0.01(+0.15%) |
Dec 24, 2019 | 9.467 | 9.510 | 9.446 | 9.453 | 125,253 | -0.02(-0.23%) |
Dec 23, 2019 | 9.489 | 9.532 | 9.374 | 9.475 | 511,075 | +0.04(+0.46%) |
Dec 20, 2019 | 9.260 | 9.482 | 9.238 | 9.432 | 3,337,857 | +0.19(+2.09%) |
Dec 19, 2019 | 9.253 | 9.281 | 9.167 | 9.238 | 472,406 | +0.01(+0.16%) |
Dec 18, 2019 | 9.045 | 9.274 | 9.045 | 9.224 | 532,790 | +0.19(+2.06%) |
Dec 17, 2019 | 9.045 | 9.074 | 8.980 | 9.038 | 291,167 | +0.03(+0.32%) |
Dec 16, 2019 | 8.959 | 9.038 | 8.959 | 9.009 | 437,747 | +0.05(+0.56%) |
Dec 13, 2019 | 9.095 | 9.152 | 8.887 | 8.959 | 539,832 | -0.16(-1.73%) |
Dec 12, 2019 | 9.281 | 9.317 | 9.095 | 9.117 | 505,634 | -0.19(-2.00%) |
Dec 11, 2019 | 9.460 | 9.478 | 9.219 | 9.303 | 420,654 | -0.17(-1.81%) |
Dec 10, 2019 | 9.453 | 9.539 | 9.432 | 9.475 | 343,416 | +0.01(+0.15%) |
Dec 09, 2019 | 9.489 | 9.525 | 9.439 | 9.460 | 440,052 | -0.03(-0.30%) |
Dec 06, 2019 | 9.496 | 9.582 | 9.482 | 9.489 | 552,120 | +0.02(+0.23%) |
Dec 05, 2019 | 9.496 | 9.571 | 9.428 | 9.467 | 795,314 | -0.03(-0.30%) |
Dec 04, 2019 | 9.503 | 9.561 | 9.475 | 9.496 | 451,412 | +0.00(+0.00%) |
Dec 03, 2019 | 9.510 | 9.550 | 9.432 | 9.496 | 437,017 | -0.05(-0.53%) |
Dec 02, 2019 | 9.618 | 9.637 | 9.410 | 9.546 | 530,583 | -0.07(-0.74%) |
Nov 29, 2019 | 9.596 | 9.718 | 9.582 | 9.618 | 238,917 | +0.00(+0.00%) |
Nov 27, 2019 | 9.460 | 9.639 | 9.446 | 9.618 | 668,856 | +0.16(+1.74%) |
Nov 26, 2019 | 9.267 | 9.503 | 9.267 | 9.453 | 3,474,555 | +0.18(+1.93%) |
Nov 25, 2019 | 9.245 | 9.378 | 9.224 | 9.274 | 399,531 | +0.04(+0.39%) |
Nov 22, 2019 | 9.382 | 9.417 | 9.167 | 9.238 | 451,722 | -0.16(-1.68%) |
Nov 21, 2019 | 9.582 | 9.582 | 9.396 | 9.396 | 379,711 | -0.19(-2.02%) |
Nov 20, 2019 | 9.589 | 9.697 | 9.568 | 9.589 | 584,581 | -0.01(-0.15%) |
Nov 19, 2019 | 9.582 | 9.668 | 9.489 | 9.604 | 397,796 | +0.07(+0.75%) |
Nov 18, 2019 | 9.589 | 9.668 | 9.521 | 9.532 | 439,446 | -0.10(-1.04%) |
Nov 15, 2019 | 9.518 | 9.647 | 9.482 | 9.632 | 412,624 | +0.14(+1.43%) |
Nov 14, 2019 | 9.389 | 9.518 | 9.389 | 9.496 | 354,002 | +0.08(+0.84%) |
Nov 13, 2019 | 9.460 | 9.503 | 9.403 | 9.417 | 335,820 | -0.09(-0.90%) |
Nov 12, 2019 | 9.539 | 9.604 | 9.496 | 9.503 | 561,927 | -0.03(-0.30%) |
Nov 11, 2019 | 9.475 | 9.568 | 9.460 | 9.532 | 273,053 | +0.01(+0.08%) |
Nov 08, 2019 | 9.697 | 9.732 | 9.507 | 9.525 | 590,659 | -0.20(-2.06%) |
Nov 07, 2019 | 9.604 | 9.740 | 9.578 | 9.725 | 472,134 | +0.13(+1.34%) |
Nov 06, 2019 | 9.546 | 9.632 | 9.546 | 9.596 | 438,754 | +0.04(+0.37%) |
Nov 05, 2019 | 9.582 | 9.596 | 9.467 | 9.561 | 610,456 | -0.06(-0.67%) |
Nov 04, 2019 | 9.668 | 9.732 | 9.596 | 9.625 | 450,452 | -0.04(-0.37%) |
Nov 01, 2019 | 9.711 | 9.740 | 9.432 | 9.661 | 886,408 | -0.04(-0.37%) |
Oct 31, 2019 | 9.675 | 9.711 | 9.562 | 9.697 | 638,968 | +0.02(+0.22%) |
Oct 30, 2019 | 9.618 | 9.697 | 9.611 | 9.675 | 544,372 | +0.04(+0.45%) |
Oct 29, 2019 | 9.589 | 9.704 | 9.562 | 9.632 | 471,296 | +0.03(+0.30%) |
Oct 28, 2019 | 9.546 | 9.639 | 9.521 | 9.604 | 504,686 | +0.01(+0.07%) |
Oct 25, 2019 | 9.647 | 9.654 | 9.532 | 9.596 | 492,216 | -0.05(-0.52%) |
Oct 24, 2019 | 9.790 | 9.803 | 9.639 | 9.647 | 316,211 | -0.12(-1.25%) |
Oct 23, 2019 | 9.797 | 9.861 | 9.718 | 9.768 | 398,416 | -0.03(-0.29%) |
Oct 22, 2019 | 9.783 | 9.804 | 9.740 | 9.797 | 443,735 | +0.01(+0.15%) |
Oct 21, 2019 | 9.689 | 9.790 | 9.654 | 9.783 | 516,430 | +0.11(+1.11%) |
Oct 18, 2019 | 9.632 | 9.711 | 9.618 | 9.675 | 743,700 | +0.02(+0.22%) |
Oct 17, 2019 | 9.503 | 9.661 | 9.503 | 9.654 | 606,979 | +0.16(+1.66%) |
Oct 16, 2019 | 9.510 | 9.559 | 9.450 | 9.496 | 1,536,968 | -0.01(-0.15%) |
Oct 15, 2019 | 9.475 | 9.682 | 9.475 | 9.510 | 1,773,994 | +0.06(+0.61%) |
Oct 14, 2019 | 9.482 | 9.482 | 9.317 | 9.453 | 812,312 | -0.03(-0.30%) |
Oct 11, 2019 | 9.553 | 9.604 | 9.475 | 9.482 | 2,053,346 | -0.02(-0.23%) |
Oct 10, 2019 | 9.625 | 9.661 | 9.503 | 9.503 | 1,230,459 | -0.08(-0.86%) |
Oct 09, 2019 | 9.642 | 9.684 | 9.480 | 9.586 | 1,454,709 | -0.06(-0.58%) |
Oct 08, 2019 | 9.860 | 9.867 | 9.635 | 9.642 | 1,311,627 | -0.23(-2.28%) |
Oct 07, 2019 | 9.923 | 9.952 | 9.846 | 9.867 | 1,302,105 | -0.05(-0.50%) |
Oct 04, 2019 | 9.923 | 10.01 | 9.860 | 9.916 | 1,218,968 | +0.04(+0.36%) |
Oct 03, 2019 | 9.860 | 10.03 | 9.818 | 9.881 | 6,710,776 | -0.24(-2.36%) |
Oct 02, 2019 | 10.02 | 10.12 | 9.938 | 10.12 | 729,251 | +0.08(+0.84%) |
Oct 01, 2019 | 10.13 | 10.16 | 10.00 | 10.04 | 488,532 | -0.09(-0.90%) |
Sep 30, 2019 | 10.13 | 10.20 | 10.07 | 10.13 | 445,428 | +0.01(+0.14%) |
Sep 27, 2019 | 10.17 | 10.21 | 10.07 | 10.11 | 481,534 | -0.04(-0.42%) |
Sep 26, 2019 | 10.00 | 10.19 | 9.994 | 10.16 | 482,723 | +0.15(+1.48%) |
Sep 25, 2019 | 9.980 | 10.04 | 9.917 | 10.01 | 352,730 | +0.05(+0.49%) |
Sep 24, 2019 | 10.04 | 10.06 | 9.906 | 9.959 | 489,650 | -0.06(-0.56%) |
Sep 23, 2019 | 9.966 | 10.06 | 9.934 | 10.02 | 432,532 | +0.04(+0.42%) |
Sep 20, 2019 | 9.945 | 10.03 | 9.923 | 9.973 | 1,478,562 | +0.05(+0.50%) |
Sep 19, 2019 | 9.938 | 9.980 | 9.888 | 9.923 | 531,316 | +0.00(+0.00%) |
Sep 18, 2019 | 9.945 | 9.973 | 9.839 | 9.923 | 352,568 | +0.01(+0.14%) |
Sep 17, 2019 | 9.783 | 9.938 | 9.733 | 9.909 | 1,011,249 | +0.13(+1.29%) |
Sep 16, 2019 | 9.698 | 9.832 | 9.628 | 9.783 | 1,152,591 | +0.09(+0.94%) |
Sep 13, 2019 | 9.769 | 9.832 | 9.635 | 9.691 | 859,345 | -0.08(-0.86%) |
Sep 12, 2019 | 9.804 | 9.853 | 9.712 | 9.776 | 1,132,099 | +0.03(+0.29%) |
Sep 11, 2019 | 9.565 | 9.762 | 9.515 | 9.748 | 1,364,624 | +0.18(+1.91%) |
Sep 10, 2019 | 9.487 | 9.656 | 9.452 | 9.565 | 1,628,334 | +0.08(+0.82%) |
Sep 09, 2019 | 9.459 | 9.515 | 9.367 | 9.487 | 907,734 | +0.04(+0.37%) |
Sep 06, 2019 | 9.508 | 9.515 | 9.438 | 9.452 | 741,554 | -0.05(-0.52%) |
Sep 05, 2019 | 9.550 | 9.557 | 9.445 | 9.501 | 484,478 | -0.04(-0.37%) |
Sep 04, 2019 | 9.501 | 9.600 | 9.494 | 9.536 | 1,048,125 | +0.03(+0.30%) |
Sep 03, 2019 | 9.529 | 9.572 | 9.473 | 9.508 | 703,084 | -0.02(-0.22%) |
Aug 30, 2019 | 9.445 | 9.565 | 9.432 | 9.529 | 627,316 | +0.13(+1.35%) |
Aug 29, 2019 | 9.367 | 9.452 | 9.350 | 9.403 | 1,041,946 | +0.07(+0.75%) |
Aug 28, 2019 | 9.382 | 9.445 | 9.304 | 9.332 | 1,015,215 | -0.06(-0.67%) |
Aug 27, 2019 | 9.452 | 9.494 | 9.382 | 9.396 | 786,653 | -0.04(-0.37%) |
Aug 26, 2019 | 9.396 | 9.473 | 9.367 | 9.431 | 726,548 | +0.07(+0.75%) |
Aug 23, 2019 | 9.515 | 9.600 | 9.346 | 9.360 | 753,916 | -0.17(-1.77%) |
Aug 22, 2019 | 9.494 | 9.606 | 9.470 | 9.529 | 677,697 | +0.06(+0.59%) |
Aug 21, 2019 | 9.431 | 9.494 | 9.389 | 9.473 | 1,681,895 | +0.04(+0.37%) |
Aug 20, 2019 | 9.565 | 9.593 | 9.396 | 9.438 | 607,436 | -0.07(-0.74%) |
Aug 19, 2019 | 9.220 | 9.522 | 9.199 | 9.508 | 3,761,110 | +0.29(+3.13%) |
Aug 16, 2019 | 9.156 | 9.311 | 9.156 | 9.220 | 1,246,533 | +0.03(+0.31%) |
Aug 15, 2019 | 9.149 | 9.248 | 9.093 | 9.192 | 576,065 | +0.06(+0.69%) |
Aug 14, 2019 | 9.149 | 9.177 | 9.093 | 9.128 | 752,502 | -0.08(-0.84%) |
Aug 13, 2019 | 9.163 | 9.262 | 9.107 | 9.206 | 753,998 | +0.04(+0.38%) |
Aug 12, 2019 | 9.058 | 9.255 | 9.044 | 9.170 | 1,055,538 | +0.08(+0.85%) |
Aug 09, 2019 | 9.058 | 9.142 | 9.018 | 9.093 | 1,085,122 | +0.04(+0.47%) |
Aug 08, 2019 | 8.945 | 9.086 | 8.910 | 9.051 | 972,795 | +0.11(+1.26%) |
Aug 07, 2019 | 8.847 | 8.973 | 8.804 | 8.938 | 1,632,278 | +0.05(+0.55%) |
Aug 06, 2019 | 8.826 | 8.931 | 8.804 | 8.889 | 575,863 | +0.06(+0.64%) |
Aug 05, 2019 | 8.910 | 8.945 | 8.692 | 8.833 | 551,211 | -0.07(-0.79%) |
Aug 02, 2019 | 8.945 | 8.994 | 8.847 | 8.903 | 569,628 | -0.01(-0.16%) |
Aug 01, 2019 | 8.875 | 9.079 | 8.748 | 8.917 | 705,764 | +0.20(+2.34%) |
Jul 31, 2019 | 8.727 | 8.850 | 8.692 | 8.713 | 318,337 | -0.03(-0.32%) |
Jul 30, 2019 | 8.671 | 8.741 | 8.664 | 8.741 | 301,764 | +0.08(+0.98%) |
Jul 29, 2019 | 8.643 | 8.720 | 8.607 | 8.657 | 281,421 | +0.01(+0.16%) |
Jul 26, 2019 | 8.558 | 8.678 | 8.523 | 8.643 | 289,574 | +0.08(+0.99%) |
Jul 25, 2019 | 8.657 | 8.681 | 8.558 | 8.558 | 192,277 | -0.08(-0.98%) |
Jul 24, 2019 | 8.523 | 8.657 | 8.502 | 8.643 | 266,588 | +0.10(+1.15%) |
Jul 23, 2019 | 8.453 | 8.565 | 8.417 | 8.544 | 239,579 | +0.11(+1.25%) |
Jul 22, 2019 | 8.453 | 8.509 | 8.424 | 8.438 | 146,776 | -0.01(-0.08%) |
Jul 19, 2019 | 8.530 | 8.565 | 8.445 | 8.445 | 180,877 | -0.11(-1.23%) |
Jul 18, 2019 | 8.565 | 8.600 | 8.430 | 8.551 | 182,893 | -0.03(-0.33%) |
Jul 17, 2019 | 8.516 | 8.586 | 8.467 | 8.579 | 168,174 | +0.06(+0.66%) |
Jul 16, 2019 | 8.474 | 8.576 | 8.474 | 8.523 | 186,329 | +0.03(+0.33%) |
Jul 15, 2019 | 8.488 | 8.502 | 8.424 | 8.495 | 154,815 | +0.03(+0.33%) |
Jul 12, 2019 | 8.453 | 8.523 | 8.424 | 8.467 | 233,591 | +0.01(+0.17%) |
Jul 11, 2019 | 8.551 | 8.572 | 8.417 | 8.453 | 293,554 | -0.10(-1.15%) |
Jul 10, 2019 | 8.600 | 8.657 | 8.509 | 8.551 | 508,262 | -0.05(-0.53%) |
Jul 09, 2019 | 8.555 | 8.611 | 8.486 | 8.597 | 376,629 | +0.05(+0.57%) |
Jul 08, 2019 | 8.583 | 8.604 | 8.528 | 8.548 | 212,577 | -0.03(-0.32%) |
Jul 05, 2019 | 8.548 | 8.590 | 8.438 | 8.576 | 306,731 | +0.03(+0.32%) |
Jul 03, 2019 | 8.576 | 8.576 | 8.514 | 8.548 | 186,239 | +0.00(+0.00%) |
Jul 02, 2019 | 8.459 | 8.576 | 8.424 | 8.548 | 256,931 | +0.10(+1.23%) |
Jul 01, 2019 | 8.390 | 8.459 | 8.252 | 8.445 | 267,562 | +0.17(+2.00%) |
Jun 28, 2019 | 8.231 | 8.362 | 8.224 | 8.279 | 696,444 | +0.03(+0.42%) |
Jun 27, 2019 | 8.120 | 8.245 | 8.100 | 8.245 | 304,555 | +0.12(+1.53%) |
Jun 26, 2019 | 8.286 | 8.314 | 8.113 | 8.120 | 190,515 | -0.18(-2.16%) |
Jun 25, 2019 | 8.355 | 8.424 | 8.286 | 8.300 | 189,395 | -0.07(-0.83%) |
Jun 24, 2019 | 8.597 | 8.597 | 8.321 | 8.369 | 272,185 | -0.18(-2.10%) |
Jun 21, 2019 | 8.624 | 8.624 | 8.535 | 8.548 | 325,557 | -0.12(-1.43%) |
Jun 20, 2019 | 8.631 | 8.700 | 8.611 | 8.673 | 200,913 | +0.04(+0.48%) |
Jun 19, 2019 | 8.604 | 8.666 | 8.500 | 8.631 | 216,110 | +0.04(+0.48%) |
Jun 18, 2019 | 8.569 | 8.618 | 8.514 | 8.590 | 230,772 | +0.05(+0.57%) |
Jun 17, 2019 | 8.473 | 8.542 | 8.431 | 8.542 | 159,046 | +0.06(+0.73%) |
Jun 14, 2019 | 8.521 | 8.521 | 8.452 | 8.479 | 195,798 | +0.01(+0.08%) |
Jun 13, 2019 | 8.403 | 8.490 | 8.403 | 8.473 | 230,472 | +0.08(+0.99%) |
Jun 12, 2019 | 8.307 | 8.403 | 8.307 | 8.390 | 246,178 | +0.05(+0.58%) |
Jun 11, 2019 | 8.265 | 8.355 | 8.217 | 8.341 | 332,982 | +0.08(+1.00%) |
Jun 10, 2019 | 8.286 | 8.286 | 8.196 | 8.258 | 198,000 | -0.01(-0.08%) |
Jun 07, 2019 | 8.231 | 8.279 | 8.210 | 8.265 | 327,730 | +0.06(+0.76%) |
Jun 06, 2019 | 8.203 | 8.258 | 8.093 | 8.203 | 198,814 | -0.03(-0.34%) |
Jun 05, 2019 | 8.148 | 8.231 | 8.093 | 8.231 | 180,195 | +0.10(+1.19%) |
Jun 04, 2019 | 8.113 | 8.176 | 8.003 | 8.134 | 169,345 | +0.03(+0.43%) |
Jun 03, 2019 | 8.148 | 8.169 | 7.982 | 8.100 | 240,317 | -0.04(-0.51%) |
May 31, 2019 | 8.141 | 8.169 | 7.980 | 8.141 | 231,568 | -0.03(-0.34%) |
May 30, 2019 | 8.189 | 8.248 | 8.141 | 8.169 | 154,270 | -0.01(-0.08%) |
May 29, 2019 | 8.231 | 8.252 | 8.155 | 8.176 | 255,096 | -0.11(-1.33%) |
May 28, 2019 | 8.183 | 8.307 | 8.183 | 8.286 | 477,592 | +0.10(+1.27%) |
May 24, 2019 | 8.238 | 8.279 | 8.141 | 8.183 | 167,847 | -0.05(-0.59%) |
May 23, 2019 | 8.169 | 8.231 | 8.107 | 8.231 | 183,470 | +0.02(+0.25%) |
May 22, 2019 | 8.203 | 8.265 | 8.196 | 8.210 | 182,865 | +0.01(+0.08%) |
May 21, 2019 | 8.245 | 8.265 | 8.189 | 8.203 | 212,483 | -0.03(-0.42%) |
May 20, 2019 | 8.321 | 8.348 | 8.238 | 8.238 | 167,039 | -0.10(-1.24%) |
May 17, 2019 | 8.321 | 8.390 | 8.301 | 8.341 | 344,819 | -0.01(-0.17%) |
May 16, 2019 | 8.279 | 8.410 | 8.262 | 8.355 | 270,511 | +0.08(+0.92%) |
May 15, 2019 | 8.231 | 8.307 | 8.231 | 8.279 | 272,562 | +0.02(+0.25%) |
May 14, 2019 | 8.252 | 8.265 | 8.210 | 8.258 | 303,733 | +0.01(+0.08%) |
May 13, 2019 | 8.189 | 8.279 | 8.189 | 8.252 | 205,488 | -0.01(-0.17%) |
May 10, 2019 | 8.169 | 8.279 | 8.148 | 8.265 | 320,633 | +0.10(+1.18%) |
May 09, 2019 | 8.148 | 8.245 | 8.024 | 8.169 | 418,417 | +0.02(+0.25%) |
May 08, 2019 | 8.127 | 8.238 | 8.113 | 8.148 | 269,013 | +0.03(+0.43%) |
May 07, 2019 | 8.176 | 8.231 | 8.051 | 8.113 | 280,803 | -0.09(-1.09%) |
May 06, 2019 | 8.120 | 8.252 | 8.099 | 8.203 | 367,999 | +0.00(+0.00%) |
May 03, 2019 | 8.065 | 8.286 | 7.955 | 8.203 | 411,581 | +0.32(+4.03%) |
May 02, 2019 | 7.899 | 8.072 | 7.848 | 7.886 | 262,876 | -0.05(-0.61%) |
May 01, 2019 | 7.989 | 8.058 | 7.886 | 7.934 | 219,889 | -0.08(-0.95%) |
Apr 30, 2019 | 8.058 | 8.058 | 7.989 | 8.010 | 239,563 | -0.03(-0.34%) |
Apr 29, 2019 | 7.968 | 8.072 | 7.941 | 8.037 | 319,268 | +0.10(+1.22%) |
Apr 26, 2019 | 7.886 | 7.968 | 7.851 | 7.941 | 301,952 | +0.10(+1.23%) |
Apr 25, 2019 | 7.844 | 7.879 | 7.713 | 7.844 | 345,514 | -0.02(-0.26%) |
Apr 24, 2019 | 7.706 | 7.913 | 7.699 | 7.865 | 251,573 | +0.20(+2.61%) |
Apr 23, 2019 | 7.554 | 7.699 | 7.520 | 7.665 | 254,056 | +0.15(+1.93%) |
Apr 22, 2019 | 7.568 | 7.611 | 7.464 | 7.520 | 254,040 | -0.05(-0.64%) |
Apr 18, 2019 | 7.485 | 7.623 | 7.485 | 7.568 | 218,679 | +0.08(+1.01%) |
Apr 17, 2019 | 7.665 | 7.705 | 7.464 | 7.492 | 393,200 | -0.13(-1.72%) |
Apr 16, 2019 | 7.782 | 7.823 | 7.589 | 7.623 | 344,417 | -0.18(-2.30%) |
Apr 15, 2019 | 7.858 | 7.899 | 7.720 | 7.803 | 316,500 | -0.03(-0.35%) |
Apr 12, 2019 | 7.796 | 7.858 | 7.761 | 7.830 | 228,962 | +0.01(+0.18%) |
Apr 11, 2019 | 7.803 | 7.885 | 7.768 | 7.817 | 279,640 | +0.03(+0.35%) |
Apr 10, 2019 | 8.051 | 8.106 | 7.768 | 7.789 | 633,722 | -0.20(-2.46%) |
Apr 09, 2019 | 7.952 | 8.038 | 7.884 | 7.986 | 653,793 | +0.04(+0.51%) |
Apr 08, 2019 | 7.918 | 7.986 | 7.852 | 7.945 | 380,528 | +0.07(+0.86%) |
Apr 05, 2019 | 7.844 | 7.934 | 7.830 | 7.877 | 269,964 | +0.04(+0.52%) |
Apr 04, 2019 | 7.844 | 7.959 | 7.783 | 7.837 | 475,849 | +0.01(+0.09%) |
Apr 03, 2019 | 7.769 | 7.880 | 7.722 | 7.830 | 335,895 | +0.09(+1.14%) |
Apr 02, 2019 | 7.776 | 7.776 | 7.624 | 7.742 | 267,446 | -0.01(-0.09%) |
Apr 01, 2019 | 7.681 | 7.769 | 7.614 | 7.749 | 316,819 | +0.09(+1.24%) |
Mar 29, 2019 | 7.647 | 7.735 | 7.546 | 7.654 | 303,507 | +0.01(+0.09%) |
Mar 28, 2019 | 7.553 | 7.668 | 7.546 | 7.647 | 188,316 | +0.11(+1.44%) |
Mar 27, 2019 | 7.492 | 7.580 | 7.410 | 7.539 | 226,790 | +0.06(+0.81%) |
Mar 26, 2019 | 7.322 | 7.492 | 7.322 | 7.478 | 186,939 | +0.16(+2.22%) |
Mar 25, 2019 | 7.377 | 7.390 | 7.255 | 7.316 | 263,907 | -0.08(-1.10%) |
Mar 22, 2019 | 7.526 | 7.593 | 7.383 | 7.397 | 295,971 | -0.15(-1.97%) |
Mar 21, 2019 | 7.485 | 7.661 | 7.485 | 7.546 | 245,310 | +0.06(+0.81%) |
Mar 20, 2019 | 7.444 | 7.580 | 7.377 | 7.485 | 239,036 | +0.04(+0.55%) |
Mar 19, 2019 | 7.485 | 7.512 | 7.431 | 7.444 | 170,300 | -0.05(-0.72%) |
Mar 18, 2019 | 7.512 | 7.573 | 7.458 | 7.498 | 198,498 | -0.05(-0.63%) |
Mar 15, 2019 | 7.526 | 7.566 | 7.451 | 7.546 | 758,472 | +0.05(+0.63%) |
Mar 14, 2019 | 7.688 | 7.688 | 7.397 | 7.498 | 571,587 | -0.22(-2.81%) |
Mar 13, 2019 | 7.634 | 7.783 | 7.634 | 7.715 | 267,734 | +0.08(+1.06%) |
Mar 12, 2019 | 7.641 | 7.830 | 7.627 | 7.634 | 266,450 | +0.00(+0.00%) |
Mar 11, 2019 | 7.546 | 7.634 | 7.546 | 7.634 | 572,719 | +0.09(+1.17%) |
Mar 08, 2019 | 7.566 | 7.641 | 7.512 | 7.546 | 253,119 | -0.01(-0.18%) |
Mar 07, 2019 | 7.627 | 7.735 | 7.532 | 7.559 | 308,406 | -0.03(-0.45%) |
Mar 06, 2019 | 7.932 | 7.979 | 7.553 | 7.593 | 498,824 | -0.34(-4.27%) |
Mar 05, 2019 | 7.749 | 7.992 | 7.722 | 7.932 | 609,941 | +0.21(+2.72%) |
Mar 04, 2019 | 7.844 | 7.844 | 7.607 | 7.722 | 329,609 | -0.04(-0.52%) |
Mar 01, 2019 | 7.478 | 7.783 | 7.427 | 7.762 | 455,260 | +0.32(+4.27%) |
Feb 28, 2019 | 7.417 | 7.512 | 7.356 | 7.444 | 758,811 | +0.03(+0.36%) |
Feb 27, 2019 | 8.378 | 8.378 | 7.390 | 7.417 | 692,517 | -0.80(-9.72%) |
Feb 26, 2019 | 8.175 | 8.250 | 8.128 | 8.216 | 290,941 | +0.07(+0.83%) |
Feb 25, 2019 | 8.236 | 8.236 | 8.121 | 8.148 | 241,299 | -0.06(-0.74%) |
Feb 22, 2019 | 8.182 | 8.236 | 8.162 | 8.209 | 160,323 | +0.05(+0.66%) |
Feb 21, 2019 | 8.182 | 8.196 | 8.128 | 8.155 | 186,472 | -0.02(-0.25%) |
Feb 20, 2019 | 8.141 | 8.206 | 8.141 | 8.175 | 248,878 | +0.03(+0.33%) |
Feb 19, 2019 | 8.202 | 8.216 | 8.128 | 8.148 | 237,345 | -0.05(-0.66%) |
Feb 15, 2019 | 8.196 | 8.250 | 8.168 | 8.202 | 235,683 | +0.04(+0.50%) |
Feb 14, 2019 | 8.135 | 8.196 | 8.080 | 8.162 | 259,455 | +0.02(+0.25%) |
Feb 13, 2019 | 8.101 | 8.155 | 8.053 | 8.141 | 195,323 | +0.06(+0.75%) |
Feb 12, 2019 | 8.108 | 8.108 | 7.999 | 8.080 | 244,295 | +0.01(+0.08%) |
Feb 11, 2019 | 7.986 | 8.121 | 7.959 | 8.074 | 261,225 | +0.07(+0.93%) |
Feb 08, 2019 | 7.891 | 8.020 | 7.871 | 7.999 | 191,354 | +0.10(+1.29%) |
Feb 07, 2019 | 7.898 | 7.932 | 7.817 | 7.898 | 169,408 | +0.01(+0.09%) |
Feb 06, 2019 | 7.986 | 7.986 | 7.882 | 7.891 | 138,240 | -0.07(-0.93%) |
Feb 05, 2019 | 7.945 | 8.009 | 7.877 | 7.965 | 214,331 | +0.03(+0.34%) |
Feb 04, 2019 | 7.877 | 7.945 | 7.837 | 7.938 | 176,437 | +0.05(+0.69%) |