Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.366 | 8.429 | 8.227 | 8.280 | 16,840,648 | -0.12(-1.49%) |
Jan 30, 2020 | 8.385 | 8.431 | 8.300 | 8.405 | 26,213,786 | -0.05(-0.54%) |
Jan 29, 2020 | 8.484 | 8.510 | 8.425 | 8.451 | 20,279,632 | +0.04(+0.47%) |
Jan 28, 2020 | 8.320 | 8.471 | 8.300 | 8.412 | 17,141,844 | +0.12(+1.43%) |
Jan 27, 2020 | 8.214 | 8.339 | 8.155 | 8.293 | 29,071,824 | -0.09(-1.10%) |
Jan 24, 2020 | 8.576 | 8.602 | 8.280 | 8.385 | 18,852,594 | -0.16(-1.85%) |
Jan 23, 2020 | 8.306 | 8.556 | 8.214 | 8.543 | 21,653,978 | +0.18(+2.20%) |
Jan 22, 2020 | 8.714 | 8.721 | 8.339 | 8.359 | 37,638,408 | -0.24(-2.83%) |
Jan 21, 2020 | 8.938 | 8.938 | 8.583 | 8.602 | 28,681,008 | -0.32(-3.54%) |
Jan 17, 2020 | 8.990 | 8.997 | 8.852 | 8.918 | 22,602,344 | -0.01(-0.15%) |
Jan 16, 2020 | 8.944 | 9.010 | 8.905 | 8.931 | 15,805,734 | +0.05(+0.59%) |
Jan 15, 2020 | 8.879 | 8.964 | 8.846 | 8.879 | 25,438,040 | -0.04(-0.44%) |
Jan 14, 2020 | 8.951 | 8.997 | 8.846 | 8.918 | 12,422,012 | +0.03(+0.37%) |
Jan 13, 2020 | 8.754 | 8.957 | 8.694 | 8.885 | 22,747,388 | +0.16(+1.81%) |
Jan 10, 2020 | 8.846 | 8.852 | 8.688 | 8.727 | 14,684,552 | -0.11(-1.19%) |
Jan 09, 2020 | 8.944 | 8.951 | 8.754 | 8.833 | 27,083,730 | +0.06(+0.67%) |
Jan 08, 2020 | 8.964 | 9.010 | 8.701 | 8.773 | 20,579,438 | -0.19(-2.13%) |
Jan 07, 2020 | 9.056 | 9.063 | 8.879 | 8.964 | 21,123,846 | -0.03(-0.37%) |
Jan 06, 2020 | 9.030 | 9.115 | 8.984 | 8.997 | 26,977,748 | +0.09(+0.96%) |
Jan 03, 2020 | 8.813 | 8.948 | 8.642 | 8.911 | 26,748,644 | +0.14(+1.57%) |
Jan 02, 2020 | 8.517 | 8.786 | 8.484 | 8.773 | 27,931,050 | +0.34(+3.98%) |
Dec 31, 2019 | 8.352 | 8.438 | 8.254 | 8.438 | 28,345,644 | +0.08(+0.94%) |
Dec 30, 2019 | 8.510 | 8.563 | 8.293 | 8.359 | 25,167,210 | -0.18(-2.16%) |
Dec 27, 2019 | 8.662 | 8.668 | 8.504 | 8.543 | 20,707,626 | -0.10(-1.14%) |
Dec 26, 2019 | 8.615 | 8.714 | 8.583 | 8.642 | 15,407,868 | +0.05(+0.54%) |
Dec 24, 2019 | 8.550 | 8.596 | 8.471 | 8.596 | 11,503,933 | +0.01(+0.15%) |
Dec 23, 2019 | 8.622 | 8.662 | 8.517 | 8.583 | 22,838,198 | -0.01(-0.15%) |
Dec 20, 2019 | 8.550 | 8.642 | 8.471 | 8.596 | 32,474,762 | +0.10(+1.16%) |
Dec 19, 2019 | 8.550 | 8.635 | 8.444 | 8.497 | 25,708,804 | -0.05(-0.54%) |
Dec 18, 2019 | 8.306 | 8.550 | 8.306 | 8.543 | 23,551,720 | +0.24(+2.93%) |
Dec 17, 2019 | 8.471 | 8.530 | 8.287 | 8.300 | 26,405,742 | -0.12(-1.48%) |
Dec 16, 2019 | 8.425 | 8.504 | 8.372 | 8.425 | 21,016,174 | +0.05(+0.63%) |
Dec 13, 2019 | 8.385 | 8.438 | 8.181 | 8.372 | 31,958,242 | +0.06(+0.71%) |
Dec 12, 2019 | 8.024 | 8.366 | 8.024 | 8.313 | 39,293,816 | +0.32(+3.95%) |
Dec 11, 2019 | 7.932 | 8.043 | 7.892 | 7.997 | 20,232,998 | +0.08(+1.00%) |
Dec 10, 2019 | 7.800 | 8.063 | 7.774 | 7.918 | 31,857,462 | +0.16(+2.12%) |
Dec 09, 2019 | 7.530 | 7.793 | 7.511 | 7.754 | 27,998,126 | +0.19(+2.52%) |
Dec 06, 2019 | 7.576 | 7.701 | 7.514 | 7.563 | 28,958,260 | -0.07(-0.86%) |
Dec 05, 2019 | 7.471 | 7.649 | 7.451 | 7.629 | 28,527,190 | +0.18(+2.38%) |
Dec 04, 2019 | 7.563 | 7.576 | 7.412 | 7.451 | 58,016,428 | -0.05(-0.61%) |
Dec 03, 2019 | 7.563 | 7.655 | 7.445 | 7.497 | 28,010,174 | -0.15(-1.98%) |
Dec 02, 2019 | 7.833 | 7.853 | 7.629 | 7.649 | 20,273,264 | -0.12(-1.52%) |
Nov 29, 2019 | 7.813 | 7.872 | 7.741 | 7.767 | 7,922,201 | -0.04(-0.51%) |
Nov 27, 2019 | 7.866 | 7.905 | 7.682 | 7.807 | 33,261,324 | -0.06(-0.75%) |
Nov 26, 2019 | 8.089 | 8.089 | 7.826 | 7.866 | 19,776,508 | -0.22(-2.76%) |
Nov 25, 2019 | 7.892 | 8.109 | 7.872 | 8.089 | 28,567,256 | +0.24(+3.10%) |
Nov 22, 2019 | 7.885 | 7.925 | 7.728 | 7.846 | 22,415,016 | +0.01(+0.17%) |
Nov 21, 2019 | 7.511 | 7.872 | 7.484 | 7.833 | 35,837,364 | +0.36(+4.84%) |
Nov 20, 2019 | 7.445 | 7.583 | 7.405 | 7.471 | 25,107,498 | -0.01(-0.18%) |
Nov 19, 2019 | 7.583 | 7.622 | 7.267 | 7.484 | 45,569,996 | +0.03(+0.44%) |
Nov 18, 2019 | 7.675 | 7.688 | 7.412 | 7.451 | 25,287,178 | -0.19(-2.50%) |
Nov 15, 2019 | 7.465 | 7.698 | 7.445 | 7.642 | 36,595,972 | +0.29(+3.94%) |
Nov 14, 2019 | 7.340 | 7.432 | 7.169 | 7.353 | 41,844,908 | +0.01(+0.18%) |
Nov 13, 2019 | 7.445 | 7.504 | 7.129 | 7.340 | 88,256,824 | -0.33(-4.29%) |
Nov 12, 2019 | 7.892 | 7.978 | 7.596 | 7.668 | 50,540,520 | -0.20(-2.59%) |
Nov 11, 2019 | 7.971 | 7.984 | 7.859 | 7.872 | 19,606,872 | -0.16(-2.05%) |
Nov 08, 2019 | 7.971 | 8.037 | 7.807 | 8.037 | 29,358,764 | +0.07(+0.91%) |
Nov 07, 2019 | 8.313 | 8.352 | 7.859 | 7.964 | 35,570,760 | -0.10(-1.22%) |
Nov 06, 2019 | 8.287 | 8.300 | 8.050 | 8.063 | 23,678,030 | -0.26(-3.16%) |
Nov 05, 2019 | 8.346 | 8.359 | 8.142 | 8.326 | 20,549,524 | +0.01(+0.16%) |
Nov 04, 2019 | 8.425 | 8.444 | 8.227 | 8.313 | 21,773,428 | +0.02(+0.28%) |
Nov 01, 2019 | 8.149 | 8.322 | 8.136 | 8.290 | 27,122,098 | +0.21(+2.54%) |
Oct 31, 2019 | 7.950 | 8.091 | 7.840 | 8.084 | 28,290,058 | +0.15(+1.94%) |
Oct 30, 2019 | 7.975 | 8.027 | 7.866 | 7.930 | 21,067,872 | +0.00(+0.00%) |
Oct 29, 2019 | 7.930 | 8.059 | 7.879 | 7.930 | 23,030,342 | -0.01(-0.08%) |
Oct 28, 2019 | 8.123 | 8.194 | 7.918 | 7.937 | 18,310,112 | -0.12(-1.51%) |
Oct 25, 2019 | 7.995 | 8.123 | 7.975 | 8.059 | 16,575,843 | +0.07(+0.88%) |
Oct 24, 2019 | 8.142 | 8.149 | 7.982 | 7.988 | 18,439,858 | -0.10(-1.27%) |
Oct 23, 2019 | 8.194 | 8.206 | 8.065 | 8.091 | 16,376,559 | -0.06(-0.79%) |
Oct 22, 2019 | 8.309 | 8.328 | 8.136 | 8.155 | 20,763,944 | -0.10(-1.24%) |
Oct 21, 2019 | 8.194 | 8.316 | 8.155 | 8.258 | 16,150,550 | +0.08(+0.94%) |
Oct 18, 2019 | 8.072 | 8.284 | 8.059 | 8.181 | 17,985,052 | +0.12(+1.43%) |
Oct 17, 2019 | 8.072 | 8.129 | 8.014 | 8.065 | 16,565,455 | +0.01(+0.08%) |
Oct 16, 2019 | 8.027 | 8.094 | 7.982 | 8.059 | 12,559,119 | +0.04(+0.48%) |
Oct 15, 2019 | 8.027 | 8.104 | 7.956 | 8.020 | 18,961,240 | +0.01(+0.16%) |
Oct 14, 2019 | 8.027 | 8.072 | 7.911 | 8.007 | 18,988,384 | -0.06(-0.80%) |
Oct 11, 2019 | 8.059 | 8.162 | 7.995 | 8.072 | 15,576,830 | +0.10(+1.21%) |
Oct 10, 2019 | 7.918 | 7.995 | 7.866 | 7.975 | 19,928,738 | +0.06(+0.73%) |
Oct 09, 2019 | 8.059 | 8.091 | 7.911 | 7.918 | 18,915,362 | -0.02(-0.24%) |
Oct 08, 2019 | 8.123 | 8.155 | 7.937 | 7.937 | 19,857,696 | -0.22(-2.75%) |
Oct 07, 2019 | 8.290 | 8.328 | 8.162 | 8.162 | 17,765,036 | -0.12(-1.47%) |
Oct 04, 2019 | 8.284 | 8.428 | 8.258 | 8.284 | 13,010,695 | +0.02(+0.23%) |
Oct 03, 2019 | 8.226 | 8.264 | 8.033 | 8.264 | 16,573,151 | +0.13(+1.58%) |
Oct 02, 2019 | 8.328 | 8.341 | 8.104 | 8.136 | 24,510,906 | -0.21(-2.46%) |
Oct 01, 2019 | 8.444 | 8.483 | 8.341 | 8.341 | 18,948,330 | -0.06(-0.69%) |
Sep 30, 2019 | 8.425 | 8.447 | 8.354 | 8.399 | 14,180,741 | -0.01(-0.15%) |
Sep 27, 2019 | 8.380 | 8.444 | 8.354 | 8.412 | 15,615,451 | +0.00(+0.00%) |
Sep 26, 2019 | 8.483 | 8.515 | 8.361 | 8.412 | 17,504,868 | -0.10(-1.13%) |
Sep 25, 2019 | 8.508 | 8.547 | 8.380 | 8.508 | 18,021,100 | -0.01(-0.15%) |
Sep 24, 2019 | 8.701 | 8.752 | 8.476 | 8.521 | 18,428,292 | -0.18(-2.07%) |
Sep 23, 2019 | 8.829 | 8.836 | 8.675 | 8.701 | 13,787,651 | -0.11(-1.24%) |
Sep 20, 2019 | 8.784 | 8.855 | 8.727 | 8.810 | 22,189,008 | +0.09(+1.03%) |
Sep 19, 2019 | 8.669 | 8.810 | 8.650 | 8.720 | 18,322,320 | +0.05(+0.59%) |
Sep 18, 2019 | 8.592 | 8.669 | 8.489 | 8.669 | 35,232,120 | +0.13(+1.50%) |
Sep 17, 2019 | 8.650 | 8.701 | 8.495 | 8.540 | 35,436,348 | -0.08(-0.97%) |
Sep 16, 2019 | 8.829 | 9.009 | 8.592 | 8.624 | 69,119,400 | -0.38(-4.21%) |
Sep 13, 2019 | 8.926 | 9.028 | 8.913 | 9.003 | 11,439,838 | +0.06(+0.72%) |
Sep 12, 2019 | 8.990 | 9.035 | 8.900 | 8.938 | 13,501,978 | -0.08(-0.85%) |
Sep 11, 2019 | 8.983 | 9.035 | 8.894 | 9.016 | 11,749,124 | +0.06(+0.65%) |
Sep 10, 2019 | 8.887 | 9.006 | 8.887 | 8.958 | 8,653,224 | +0.01(+0.14%) |
Sep 09, 2019 | 8.669 | 8.951 | 8.656 | 8.945 | 16,018,444 | +0.36(+4.19%) |
Sep 06, 2019 | 8.643 | 8.656 | 8.540 | 8.585 | 10,601,071 | -0.07(-0.82%) |
Sep 05, 2019 | 8.791 | 8.823 | 8.656 | 8.656 | 11,048,520 | -0.08(-0.96%) |
Sep 04, 2019 | 8.804 | 8.849 | 8.707 | 8.739 | 10,737,393 | +0.01(+0.07%) |
Sep 03, 2019 | 8.630 | 8.755 | 8.601 | 8.733 | 9,630,012 | -0.01(-0.07%) |
Aug 30, 2019 | 8.669 | 8.765 | 8.582 | 8.739 | 11,417,880 | +0.09(+1.04%) |
Aug 29, 2019 | 8.598 | 8.682 | 8.540 | 8.650 | 9,877,213 | +0.12(+1.35%) |
Aug 28, 2019 | 8.386 | 8.675 | 8.361 | 8.534 | 17,747,900 | +0.17(+2.07%) |
Aug 27, 2019 | 8.521 | 8.540 | 8.341 | 8.361 | 15,030,393 | -0.11(-1.29%) |
Aug 26, 2019 | 8.528 | 8.572 | 8.438 | 8.470 | 10,313,782 | +0.01(+0.08%) |
Aug 23, 2019 | 8.733 | 8.752 | 8.425 | 8.463 | 19,607,302 | -0.32(-3.65%) |
Aug 22, 2019 | 8.919 | 8.926 | 8.752 | 8.784 | 9,874,879 | -0.10(-1.08%) |
Aug 21, 2019 | 8.958 | 8.967 | 8.833 | 8.881 | 10,939,822 | +0.02(+0.22%) |
Aug 20, 2019 | 8.861 | 8.983 | 8.804 | 8.861 | 14,830,998 | +0.04(+0.44%) |
Aug 19, 2019 | 8.913 | 8.958 | 8.784 | 8.823 | 20,465,794 | +0.17(+2.00%) |
Aug 16, 2019 | 8.450 | 8.662 | 8.450 | 8.650 | 17,659,574 | +0.24(+2.90%) |
Aug 15, 2019 | 8.508 | 8.569 | 8.341 | 8.406 | 16,733,013 | -0.03(-0.38%) |
Aug 14, 2019 | 8.540 | 8.553 | 8.322 | 8.438 | 25,881,980 | -0.24(-2.74%) |
Aug 13, 2019 | 8.572 | 8.716 | 8.495 | 8.675 | 21,026,102 | +0.08(+0.97%) |
Aug 12, 2019 | 8.926 | 8.926 | 8.592 | 8.592 | 16,625,931 | -0.33(-3.74%) |
Aug 09, 2019 | 9.009 | 9.073 | 8.894 | 8.926 | 16,063,333 | -0.08(-0.93%) |
Aug 08, 2019 | 8.881 | 9.016 | 8.739 | 9.009 | 23,177,546 | +0.45(+5.25%) |
Aug 07, 2019 | 8.650 | 8.650 | 8.361 | 8.560 | 30,682,112 | -0.14(-1.62%) |
Aug 06, 2019 | 8.701 | 8.836 | 8.579 | 8.701 | 16,212,832 | +0.16(+1.88%) |
Aug 05, 2019 | 8.797 | 8.842 | 8.502 | 8.540 | 34,962,968 | -0.34(-3.87%) |
Aug 02, 2019 | 8.997 | 9.044 | 8.802 | 8.884 | 19,393,346 | -0.10(-1.12%) |
Aug 01, 2019 | 9.047 | 9.110 | 8.934 | 8.984 | 16,327,760 | -0.05(-0.56%) |
Jul 31, 2019 | 9.072 | 9.154 | 8.953 | 9.035 | 13,344,997 | +0.01(+0.07%) |
Jul 30, 2019 | 9.054 | 9.085 | 8.890 | 9.028 | 21,893,570 | -0.03(-0.28%) |
Jul 29, 2019 | 9.267 | 9.299 | 9.035 | 9.054 | 21,009,912 | -0.19(-2.11%) |
Jul 26, 2019 | 9.349 | 9.349 | 9.185 | 9.248 | 10,463,447 | -0.06(-0.67%) |
Jul 25, 2019 | 9.431 | 9.475 | 9.280 | 9.311 | 14,683,239 | -0.11(-1.13%) |
Jul 24, 2019 | 9.399 | 9.431 | 9.351 | 9.418 | 8,921,292 | +0.01(+0.13%) |
Jul 23, 2019 | 9.493 | 9.506 | 9.368 | 9.405 | 8,662,146 | -0.06(-0.66%) |
Jul 22, 2019 | 9.531 | 9.584 | 9.424 | 9.468 | 16,298,707 | -0.02(-0.20%) |
Jul 19, 2019 | 9.468 | 9.506 | 9.415 | 9.487 | 14,244,390 | +0.08(+0.87%) |
Jul 18, 2019 | 9.500 | 9.506 | 9.311 | 9.405 | 15,633,512 | -0.06(-0.60%) |
Jul 17, 2019 | 9.456 | 9.575 | 9.405 | 9.462 | 20,583,190 | +0.07(+0.74%) |
Jul 16, 2019 | 9.361 | 9.443 | 9.349 | 9.393 | 16,465,584 | +0.03(+0.27%) |
Jul 15, 2019 | 9.343 | 9.368 | 9.289 | 9.368 | 10,129,494 | +0.06(+0.61%) |
Jul 12, 2019 | 9.204 | 9.405 | 9.204 | 9.311 | 10,671,634 | +0.04(+0.47%) |
Jul 11, 2019 | 9.317 | 9.371 | 9.242 | 9.267 | 15,202,973 | +0.03(+0.34%) |
Jul 10, 2019 | 9.167 | 9.339 | 9.135 | 9.236 | 21,970,222 | +0.11(+1.24%) |
Jul 09, 2019 | 9.154 | 9.173 | 9.066 | 9.123 | 12,388,908 | -0.06(-0.62%) |
Jul 08, 2019 | 9.129 | 9.211 | 9.116 | 9.179 | 11,408,731 | +0.01(+0.07%) |
Jul 05, 2019 | 9.085 | 9.189 | 9.041 | 9.173 | 7,312,794 | +0.08(+0.83%) |
Jul 03, 2019 | 8.978 | 9.113 | 8.947 | 9.098 | 8,577,194 | +0.19(+2.12%) |
Jul 02, 2019 | 8.865 | 8.940 | 8.827 | 8.909 | 9,265,156 | +0.05(+0.57%) |
Jul 01, 2019 | 8.972 | 9.016 | 8.815 | 8.859 | 16,464,288 | +0.01(+0.14%) |
Jun 28, 2019 | 8.827 | 8.871 | 8.733 | 8.846 | 19,452,716 | +0.04(+0.43%) |
Jun 27, 2019 | 8.890 | 8.909 | 8.777 | 8.809 | 12,439,280 | -0.08(-0.92%) |
Jun 26, 2019 | 8.846 | 8.950 | 8.840 | 8.890 | 18,694,264 | +0.11(+1.22%) |
Jun 25, 2019 | 8.878 | 8.947 | 8.783 | 8.783 | 17,463,448 | -0.14(-1.55%) |
Jun 24, 2019 | 9.104 | 9.110 | 8.887 | 8.922 | 16,036,051 | -0.14(-1.53%) |
Jun 21, 2019 | 8.859 | 9.104 | 8.846 | 9.060 | 31,480,588 | +0.11(+1.19%) |
Jun 20, 2019 | 8.966 | 9.035 | 8.852 | 8.953 | 27,192,326 | +0.07(+0.78%) |
Jun 19, 2019 | 8.896 | 8.909 | 8.790 | 8.884 | 9,956,525 | +0.00(+0.00%) |
Jun 18, 2019 | 8.846 | 8.944 | 8.834 | 8.884 | 10,351,483 | +0.04(+0.50%) |
Jun 17, 2019 | 8.846 | 8.871 | 8.752 | 8.840 | 14,797,780 | -0.06(-0.71%) |
Jun 14, 2019 | 9.003 | 9.010 | 8.827 | 8.903 | 11,776,551 | -0.09(-1.05%) |
Jun 13, 2019 | 9.003 | 9.050 | 8.959 | 8.997 | 12,713,470 | +0.05(+0.56%) |
Jun 12, 2019 | 8.934 | 9.047 | 8.900 | 8.947 | 14,848,986 | -0.05(-0.56%) |
Jun 11, 2019 | 8.940 | 9.079 | 8.922 | 8.997 | 58,038,396 | +0.14(+1.56%) |
Jun 10, 2019 | 8.859 | 8.909 | 8.752 | 8.859 | 11,845,757 | +0.03(+0.28%) |
Jun 07, 2019 | 8.922 | 8.947 | 8.809 | 8.834 | 16,284,874 | -0.04(-0.50%) |
Jun 06, 2019 | 8.827 | 8.947 | 8.777 | 8.878 | 15,135,841 | +0.09(+1.07%) |
Jun 05, 2019 | 9.098 | 9.129 | 8.777 | 8.783 | 19,912,738 | -0.31(-3.39%) |
Jun 04, 2019 | 8.940 | 9.091 | 8.884 | 9.091 | 15,304,663 | +0.27(+3.06%) |
Jun 03, 2019 | 8.651 | 8.900 | 8.645 | 8.821 | 19,129,492 | +0.19(+2.18%) |
May 31, 2019 | 8.651 | 8.758 | 8.557 | 8.633 | 27,601,758 | -0.13(-1.43%) |
May 30, 2019 | 9.054 | 9.085 | 8.714 | 8.758 | 21,794,070 | -0.28(-3.13%) |
May 29, 2019 | 8.903 | 9.054 | 8.802 | 9.041 | 16,695,332 | +0.04(+0.42%) |
May 28, 2019 | 9.204 | 9.223 | 8.928 | 9.003 | 27,125,082 | -0.17(-1.85%) |
May 24, 2019 | 9.185 | 9.261 | 9.104 | 9.173 | 11,843,559 | +0.08(+0.90%) |
May 23, 2019 | 9.255 | 9.273 | 8.972 | 9.091 | 26,375,168 | -0.28(-3.02%) |
May 22, 2019 | 9.349 | 9.380 | 9.142 | 9.374 | 18,190,752 | -0.01(-0.07%) |
May 21, 2019 | 9.349 | 9.475 | 9.267 | 9.380 | 17,244,122 | +0.13(+1.36%) |
May 20, 2019 | 9.424 | 9.437 | 9.211 | 9.255 | 11,235,422 | -0.04(-0.47%) |
May 17, 2019 | 9.299 | 9.355 | 9.259 | 9.299 | 13,771,832 | -0.03(-0.27%) |
May 16, 2019 | 9.456 | 9.481 | 9.308 | 9.324 | 15,879,161 | -0.06(-0.67%) |
May 15, 2019 | 9.336 | 9.418 | 9.273 | 9.387 | 9,318,997 | +0.04(+0.40%) |
May 14, 2019 | 9.405 | 9.443 | 9.330 | 9.349 | 12,065,609 | +0.06(+0.68%) |
May 13, 2019 | 9.424 | 9.443 | 9.229 | 9.286 | 17,793,662 | -0.21(-2.18%) |
May 10, 2019 | 9.361 | 9.594 | 9.321 | 9.493 | 21,153,704 | +0.14(+1.55%) |
May 09, 2019 | 9.512 | 9.537 | 9.292 | 9.349 | 24,346,712 | -0.13(-1.33%) |
May 08, 2019 | 9.487 | 9.613 | 9.393 | 9.475 | 17,495,240 | -0.02(-0.20%) |
May 07, 2019 | 9.424 | 9.512 | 9.321 | 9.493 | 14,888,537 | -0.02(-0.20%) |
May 06, 2019 | 9.330 | 9.556 | 9.280 | 9.512 | 12,959,495 | +0.05(+0.56%) |
May 03, 2019 | 9.237 | 9.499 | 9.237 | 9.459 | 30,014,448 | +0.28(+3.02%) |
May 02, 2019 | 9.323 | 9.360 | 9.163 | 9.182 | 16,603,221 | -0.15(-1.65%) |
May 01, 2019 | 9.360 | 9.422 | 9.336 | 9.336 | 9,809,616 | +0.02(+0.26%) |
Apr 30, 2019 | 9.440 | 9.477 | 9.305 | 9.311 | 8,750,086 | -0.08(-0.85%) |
Apr 29, 2019 | 9.360 | 9.422 | 9.308 | 9.391 | 8,012,590 | +0.03(+0.33%) |
Apr 26, 2019 | 9.403 | 9.428 | 9.268 | 9.360 | 8,191,043 | -0.04(-0.39%) |
Apr 25, 2019 | 9.490 | 9.533 | 9.354 | 9.397 | 14,863,374 | -0.09(-0.97%) |
Apr 24, 2019 | 9.607 | 9.619 | 9.446 | 9.490 | 9,589,450 | -0.09(-0.96%) |
Apr 23, 2019 | 9.668 | 9.705 | 9.582 | 9.582 | 16,148,780 | -0.01(-0.13%) |
Apr 22, 2019 | 9.465 | 9.668 | 9.453 | 9.594 | 31,731,652 | +0.18(+1.96%) |
Apr 18, 2019 | 9.471 | 9.490 | 9.391 | 9.410 | 9,014,679 | -0.04(-0.39%) |
Apr 17, 2019 | 9.477 | 9.588 | 9.428 | 9.446 | 12,452,681 | -0.01(-0.07%) |
Apr 16, 2019 | 9.588 | 9.607 | 9.434 | 9.453 | 12,154,056 | -0.04(-0.39%) |
Apr 15, 2019 | 9.545 | 9.576 | 9.453 | 9.490 | 8,177,144 | -0.09(-0.90%) |
Apr 12, 2019 | 9.600 | 9.656 | 9.527 | 9.576 | 10,185,988 | +0.04(+0.39%) |
Apr 11, 2019 | 9.502 | 9.555 | 9.403 | 9.539 | 10,618,703 | +0.04(+0.39%) |
Apr 10, 2019 | 9.539 | 9.607 | 9.468 | 9.502 | 11,236,065 | -0.02(-0.26%) |
Apr 09, 2019 | 9.668 | 9.680 | 9.508 | 9.527 | 11,766,953 | -0.16(-1.65%) |
Apr 08, 2019 | 9.687 | 9.767 | 9.668 | 9.687 | 19,267,872 | -0.01(-0.06%) |
Apr 05, 2019 | 9.563 | 9.714 | 9.560 | 9.693 | 17,576,456 | +0.13(+1.35%) |
Apr 04, 2019 | 9.545 | 9.588 | 9.520 | 9.563 | 13,400,137 | +0.01(+0.13%) |
Apr 03, 2019 | 9.600 | 9.650 | 9.520 | 9.551 | 11,178,158 | +0.01(+0.06%) |
Apr 02, 2019 | 9.625 | 9.662 | 9.490 | 9.545 | 9,587,141 | -0.06(-0.64%) |
Apr 01, 2019 | 9.533 | 9.674 | 9.527 | 9.607 | 15,478,713 | +0.14(+1.50%) |
Mar 29, 2019 | 9.434 | 9.502 | 9.326 | 9.465 | 7,551,557 | +0.09(+0.99%) |
Mar 28, 2019 | 9.299 | 9.385 | 9.268 | 9.373 | 10,005,062 | +0.02(+0.20%) |
Mar 27, 2019 | 9.366 | 9.401 | 9.249 | 9.354 | 9,434,127 | -0.06(-0.59%) |
Mar 26, 2019 | 9.483 | 9.588 | 9.323 | 9.410 | 9,921,724 | -0.01(-0.13%) |
Mar 25, 2019 | 9.434 | 9.480 | 9.268 | 9.422 | 9,785,541 | -0.05(-0.52%) |
Mar 22, 2019 | 9.483 | 9.520 | 9.252 | 9.471 | 12,816,196 | -0.08(-0.84%) |
Mar 21, 2019 | 9.508 | 9.600 | 9.483 | 9.551 | 10,554,024 | +0.02(+0.19%) |
Mar 20, 2019 | 9.496 | 9.594 | 9.366 | 9.533 | 11,678,466 | +0.04(+0.39%) |
Mar 19, 2019 | 9.483 | 9.557 | 9.465 | 9.496 | 11,436,588 | +0.07(+0.78%) |
Mar 18, 2019 | 9.342 | 9.453 | 9.305 | 9.422 | 13,576,394 | +0.15(+1.59%) |
Mar 15, 2019 | 9.299 | 9.342 | 9.243 | 9.274 | 8,263,793 | -0.01(-0.13%) |
Mar 14, 2019 | 9.311 | 9.428 | 9.280 | 9.286 | 7,676,824 | -0.05(-0.53%) |
Mar 13, 2019 | 9.397 | 9.446 | 9.305 | 9.336 | 7,927,386 | -0.04(-0.39%) |
Mar 12, 2019 | 9.354 | 9.394 | 9.308 | 9.373 | 14,449,687 | +0.03(+0.33%) |
Mar 11, 2019 | 9.176 | 9.385 | 9.157 | 9.342 | 25,454,068 | +0.22(+2.36%) |
Mar 08, 2019 | 9.126 | 9.163 | 9.022 | 9.126 | 13,598,746 | -0.12(-1.33%) |
Mar 07, 2019 | 9.139 | 9.286 | 9.083 | 9.249 | 14,617,172 | +0.10(+1.14%) |
Mar 06, 2019 | 9.237 | 9.237 | 9.077 | 9.145 | 16,117,321 | -0.06(-0.67%) |
Mar 05, 2019 | 9.237 | 9.262 | 9.132 | 9.206 | 16,521,930 | -0.02(-0.27%) |
Mar 04, 2019 | 9.305 | 9.336 | 9.169 | 9.231 | 17,965,014 | +0.01(+0.07%) |
Mar 01, 2019 | 9.120 | 9.342 | 9.120 | 9.225 | 17,203,124 | +0.12(+1.28%) |
Feb 28, 2019 | 9.212 | 9.225 | 9.083 | 9.108 | 17,892,742 | -0.04(-0.47%) |
Feb 27, 2019 | 9.231 | 9.268 | 9.028 | 9.151 | 23,447,620 | -0.03(-0.34%) |
Feb 26, 2019 | 9.483 | 9.483 | 9.083 | 9.182 | 24,153,312 | -0.28(-2.99%) |
Feb 25, 2019 | 9.514 | 9.557 | 9.446 | 9.465 | 14,770,612 | +0.00(+0.00%) |
Feb 22, 2019 | 9.613 | 9.637 | 9.459 | 9.465 | 17,773,270 | -0.10(-1.09%) |
Feb 21, 2019 | 9.730 | 9.841 | 9.397 | 9.570 | 25,287,330 | +0.02(+0.26%) |
Feb 20, 2019 | 9.650 | 9.761 | 9.483 | 9.545 | 31,107,908 | -0.07(-0.77%) |
Feb 19, 2019 | 9.323 | 9.680 | 9.311 | 9.619 | 29,905,466 | +0.35(+3.79%) |
Feb 15, 2019 | 9.268 | 9.329 | 9.194 | 9.268 | 11,640,665 | +0.02(+0.27%) |
Feb 14, 2019 | 9.145 | 9.268 | 9.071 | 9.243 | 12,908,652 | +0.12(+1.28%) |
Feb 13, 2019 | 8.929 | 9.145 | 8.923 | 9.126 | 13,260,290 | +0.17(+1.93%) |
Feb 12, 2019 | 8.898 | 9.028 | 8.861 | 8.954 | 14,659,852 | +0.18(+2.04%) |
Feb 11, 2019 | 8.794 | 8.806 | 8.689 | 8.775 | 11,250,771 | -0.07(-0.77%) |
Feb 08, 2019 | 8.818 | 8.861 | 8.621 | 8.843 | 10,713,426 | -0.03(-0.35%) |
Feb 07, 2019 | 9.083 | 9.083 | 8.689 | 8.874 | 24,328,912 | -0.16(-1.81%) |
Feb 06, 2019 | 9.079 | 9.170 | 9.013 | 9.037 | 10,936,233 | -0.07(-0.79%) |
Feb 05, 2019 | 9.085 | 9.164 | 9.043 | 9.109 | 18,793,372 | +0.01(+0.13%) |
Feb 04, 2019 | 9.025 | 9.115 | 8.892 | 9.097 | 16,945,848 | +0.02(+0.27%) |