Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.906 | 8.945 | 8.883 | 8.899 | 1,625,080 | -0.06(-0.69%) |
Nov 27, 2019 | 8.922 | 8.976 | 8.914 | 8.960 | 3,200,967 | +0.05(+0.52%) |
Nov 26, 2019 | 8.899 | 8.922 | 8.864 | 8.914 | 3,286,000 | -0.08(-0.86%) |
Nov 25, 2019 | 8.976 | 8.999 | 8.957 | 8.991 | 2,794,788 | +0.01(+0.09%) |
Nov 22, 2019 | 8.976 | 9.045 | 8.968 | 8.984 | 4,795,108 | +0.05(+0.61%) |
Nov 21, 2019 | 8.914 | 8.945 | 8.860 | 8.930 | 2,819,223 | +0.04(+0.43%) |
Nov 20, 2019 | 8.906 | 8.937 | 8.856 | 8.891 | 4,735,456 | -0.16(-1.79%) |
Nov 19, 2019 | 9.100 | 9.115 | 9.015 | 9.053 | 2,200,616 | +0.05(+0.51%) |
Nov 18, 2019 | 8.914 | 9.038 | 8.899 | 9.007 | 4,226,841 | -0.02(-0.26%) |
Nov 15, 2019 | 9.061 | 9.069 | 8.991 | 9.030 | 2,463,706 | +0.07(+0.78%) |
Nov 14, 2019 | 8.945 | 8.984 | 8.906 | 8.960 | 2,539,166 | -0.05(-0.51%) |
Nov 13, 2019 | 8.999 | 9.038 | 8.976 | 9.007 | 4,809,235 | -0.18(-1.93%) |
Nov 12, 2019 | 9.208 | 9.231 | 9.173 | 9.184 | 2,946,982 | -0.02(-0.17%) |
Nov 11, 2019 | 9.177 | 9.231 | 9.161 | 9.200 | 2,685,343 | -0.01(-0.08%) |
Nov 08, 2019 | 9.177 | 9.223 | 9.154 | 9.208 | 6,828,756 | -0.12(-1.32%) |
Nov 07, 2019 | 9.231 | 9.347 | 9.215 | 9.331 | 19,494,368 | +0.24(+2.63%) |
Nov 06, 2019 | 9.084 | 9.100 | 9.049 | 9.092 | 6,351,155 | +0.00(+0.00%) |
Nov 05, 2019 | 9.076 | 9.107 | 9.038 | 9.092 | 4,478,390 | +0.13(+1.47%) |
Nov 04, 2019 | 8.945 | 8.968 | 8.937 | 8.960 | 3,043,450 | +0.13(+1.49%) |
Nov 01, 2019 | 8.791 | 8.837 | 8.744 | 8.829 | 4,519,881 | +0.08(+0.88%) |
Oct 31, 2019 | 8.775 | 8.783 | 8.682 | 8.752 | 5,066,795 | +0.00(+0.00%) |
Oct 30, 2019 | 8.729 | 8.775 | 8.636 | 8.752 | 5,434,792 | -0.15(-1.73%) |
Oct 29, 2019 | 8.868 | 8.922 | 8.864 | 8.906 | 2,545,964 | -0.02(-0.17%) |
Oct 28, 2019 | 8.883 | 8.930 | 8.868 | 8.922 | 3,688,692 | +0.02(+0.26%) |
Oct 25, 2019 | 8.845 | 8.930 | 8.845 | 8.899 | 3,954,539 | +0.02(+0.26%) |
Oct 24, 2019 | 8.960 | 8.988 | 8.818 | 8.876 | 2,909,281 | -0.05(-0.61%) |
Oct 23, 2019 | 8.891 | 8.930 | 8.852 | 8.930 | 4,248,006 | +0.03(+0.35%) |
Oct 22, 2019 | 8.852 | 8.984 | 8.837 | 8.899 | 5,992,028 | -0.02(-0.26%) |
Oct 21, 2019 | 9.007 | 9.030 | 8.922 | 8.922 | 4,709,100 | +0.12(+1.40%) |
Oct 18, 2019 | 8.791 | 8.806 | 8.736 | 8.798 | 3,085,620 | +0.07(+0.80%) |
Oct 17, 2019 | 8.821 | 8.845 | 8.698 | 8.729 | 3,978,435 | -0.02(-0.18%) |
Oct 16, 2019 | 8.706 | 8.806 | 8.690 | 8.744 | 16,014,518 | +0.19(+2.17%) |
Oct 15, 2019 | 8.412 | 8.648 | 8.397 | 8.559 | 22,616,820 | +0.15(+1.74%) |
Oct 14, 2019 | 8.319 | 8.443 | 8.304 | 8.412 | 9,566,111 | +0.07(+0.83%) |
Oct 11, 2019 | 8.273 | 8.424 | 8.258 | 8.342 | 14,388,948 | +0.28(+3.45%) |
Oct 10, 2019 | 7.887 | 8.080 | 7.871 | 8.064 | 24,059,596 | +0.33(+4.30%) |
Oct 09, 2019 | 7.678 | 7.736 | 7.647 | 7.732 | 4,038,023 | +0.05(+0.70%) |
Oct 08, 2019 | 7.686 | 7.732 | 7.647 | 7.678 | 4,277,095 | -0.12(-1.58%) |
Oct 07, 2019 | 7.810 | 7.864 | 7.786 | 7.802 | 3,439,415 | -0.02(-0.20%) |
Oct 04, 2019 | 7.717 | 7.825 | 7.690 | 7.817 | 2,553,161 | +0.08(+1.00%) |
Oct 03, 2019 | 7.755 | 7.771 | 7.636 | 7.740 | 4,436,514 | +0.02(+0.30%) |
Oct 02, 2019 | 7.840 | 7.853 | 7.678 | 7.717 | 4,305,956 | -0.24(-3.01%) |
Oct 01, 2019 | 8.118 | 8.134 | 7.925 | 7.956 | 5,340,134 | -0.12(-1.44%) |
Sep 30, 2019 | 8.080 | 8.115 | 8.049 | 8.072 | 2,498,550 | +0.02(+0.19%) |
Sep 27, 2019 | 8.057 | 8.111 | 8.041 | 8.057 | 3,042,899 | +0.05(+0.68%) |
Sep 26, 2019 | 7.979 | 8.026 | 7.956 | 8.003 | 4,089,111 | +0.00(+0.00%) |
Sep 25, 2019 | 7.902 | 8.026 | 7.894 | 8.003 | 5,315,313 | +0.02(+0.29%) |
Sep 24, 2019 | 8.080 | 8.095 | 7.949 | 7.979 | 5,153,842 | -0.16(-1.99%) |
Sep 23, 2019 | 8.064 | 8.149 | 8.006 | 8.142 | 3,371,848 | -0.12(-1.40%) |
Sep 20, 2019 | 8.296 | 8.315 | 8.234 | 8.258 | 3,863,531 | +0.08(+1.04%) |
Sep 19, 2019 | 8.211 | 8.234 | 8.173 | 8.173 | 2,956,373 | +0.08(+0.95%) |
Sep 18, 2019 | 8.095 | 8.118 | 8.049 | 8.095 | 4,353,955 | -0.08(-0.95%) |
Sep 17, 2019 | 8.049 | 8.180 | 8.010 | 8.173 | 4,738,713 | -0.07(-0.84%) |
Sep 16, 2019 | 8.219 | 8.254 | 8.211 | 8.242 | 3,650,738 | -0.14(-1.66%) |
Sep 13, 2019 | 8.397 | 8.435 | 8.327 | 8.381 | 7,201,853 | +0.16(+1.97%) |
Sep 12, 2019 | 8.080 | 8.234 | 8.041 | 8.219 | 7,996,030 | +0.02(+0.19%) |
Sep 11, 2019 | 8.188 | 8.203 | 8.111 | 8.203 | 4,708,244 | +0.02(+0.19%) |
Sep 10, 2019 | 8.165 | 8.211 | 8.142 | 8.188 | 4,219,047 | +0.22(+2.81%) |
Sep 09, 2019 | 7.871 | 7.979 | 7.856 | 7.964 | 4,343,204 | +0.24(+3.10%) |
Sep 06, 2019 | 7.763 | 7.779 | 7.701 | 7.725 | 3,661,059 | +0.05(+0.70%) |
Sep 05, 2019 | 7.640 | 7.698 | 7.628 | 7.670 | 3,759,602 | +0.23(+3.12%) |
Sep 04, 2019 | 7.470 | 7.477 | 7.392 | 7.439 | 3,555,642 | +0.10(+1.37%) |
Sep 03, 2019 | 7.307 | 7.354 | 7.284 | 7.338 | 3,681,493 | -0.04(-0.52%) |
Aug 30, 2019 | 7.446 | 7.477 | 7.361 | 7.377 | 3,020,762 | +0.05(+0.74%) |
Aug 29, 2019 | 7.331 | 7.365 | 7.315 | 7.323 | 2,983,207 | +0.10(+1.39%) |
Aug 28, 2019 | 7.207 | 7.269 | 7.192 | 7.222 | 2,081,088 | -0.03(-0.43%) |
Aug 27, 2019 | 7.338 | 7.346 | 7.230 | 7.253 | 4,402,614 | -0.02(-0.32%) |
Aug 26, 2019 | 7.284 | 7.300 | 7.246 | 7.277 | 4,198,032 | +0.11(+1.51%) |
Aug 23, 2019 | 7.292 | 7.346 | 7.161 | 7.168 | 4,037,781 | -0.17(-2.32%) |
Aug 22, 2019 | 7.361 | 7.369 | 7.292 | 7.338 | 3,178,188 | +0.13(+1.82%) |
Aug 21, 2019 | 7.277 | 7.280 | 7.192 | 7.207 | 2,703,384 | -0.02(-0.32%) |
Aug 20, 2019 | 7.246 | 7.292 | 7.199 | 7.230 | 3,585,721 | -0.05(-0.64%) |
Aug 19, 2019 | 7.338 | 7.346 | 7.269 | 7.277 | 4,118,508 | -0.07(-0.95%) |
Aug 16, 2019 | 7.207 | 7.377 | 7.199 | 7.346 | 7,508,926 | +0.21(+2.92%) |
Aug 15, 2019 | 7.192 | 7.238 | 7.122 | 7.137 | 5,407,145 | -0.05(-0.65%) |
Aug 14, 2019 | 7.284 | 7.292 | 7.184 | 7.184 | 11,218,608 | -0.31(-4.12%) |
Aug 13, 2019 | 7.377 | 7.562 | 7.346 | 7.493 | 14,379,130 | +0.17(+2.32%) |
Aug 12, 2019 | 7.385 | 7.385 | 7.300 | 7.323 | 3,102,740 | -0.19(-2.57%) |
Aug 09, 2019 | 7.547 | 7.566 | 7.454 | 7.516 | 4,210,218 | -0.11(-1.43%) |
Aug 08, 2019 | 7.603 | 7.693 | 7.557 | 7.625 | 3,836,494 | +0.03(+0.40%) |
Aug 07, 2019 | 7.490 | 7.625 | 7.467 | 7.595 | 5,820,508 | -0.01(-0.10%) |
Aug 06, 2019 | 7.565 | 7.621 | 7.520 | 7.603 | 5,042,159 | +0.05(+0.60%) |
Aug 05, 2019 | 7.580 | 7.633 | 7.520 | 7.557 | 5,311,003 | -0.19(-2.43%) |
Aug 02, 2019 | 7.776 | 7.806 | 7.685 | 7.745 | 6,044,260 | -0.19(-2.37%) |
Aug 01, 2019 | 8.001 | 8.152 | 7.926 | 7.933 | 9,942,083 | -0.41(-4.96%) |
Jul 31, 2019 | 8.415 | 8.441 | 8.313 | 8.347 | 3,561,792 | -0.07(-0.80%) |
Jul 30, 2019 | 8.377 | 8.449 | 8.363 | 8.415 | 2,723,664 | -0.20(-2.27%) |
Jul 29, 2019 | 8.655 | 8.678 | 8.603 | 8.610 | 1,711,564 | -0.08(-0.95%) |
Jul 26, 2019 | 8.708 | 8.723 | 8.655 | 8.693 | 2,475,710 | -0.02(-0.26%) |
Jul 25, 2019 | 8.768 | 8.791 | 8.633 | 8.716 | 4,890,346 | +0.05(+0.61%) |
Jul 24, 2019 | 8.595 | 8.678 | 8.588 | 8.663 | 1,820,990 | +0.03(+0.35%) |
Jul 23, 2019 | 8.595 | 8.655 | 8.595 | 8.633 | 2,124,386 | +0.12(+1.41%) |
Jul 22, 2019 | 8.520 | 8.535 | 8.449 | 8.512 | 3,205,751 | +0.02(+0.27%) |
Jul 19, 2019 | 8.475 | 8.520 | 8.452 | 8.490 | 3,161,228 | -0.19(-2.17%) |
Jul 18, 2019 | 8.648 | 8.693 | 8.625 | 8.678 | 5,210,716 | +0.03(+0.35%) |
Jul 17, 2019 | 8.700 | 8.716 | 8.637 | 8.648 | 2,040,811 | -0.14(-1.63%) |
Jul 16, 2019 | 8.843 | 8.877 | 8.776 | 8.791 | 2,349,940 | +0.03(+0.34%) |
Jul 15, 2019 | 8.798 | 8.798 | 8.746 | 8.761 | 1,982,444 | -0.01(-0.09%) |
Jul 12, 2019 | 8.843 | 8.851 | 8.757 | 8.768 | 1,980,488 | -0.05(-0.51%) |
Jul 11, 2019 | 8.761 | 8.813 | 8.731 | 8.813 | 3,085,480 | +0.14(+1.56%) |
Jul 10, 2019 | 8.776 | 8.794 | 8.667 | 8.678 | 2,905,889 | +0.06(+0.70%) |
Jul 09, 2019 | 8.603 | 8.655 | 8.573 | 8.618 | 4,847,187 | -0.06(-0.69%) |
Jul 08, 2019 | 8.685 | 8.723 | 8.640 | 8.678 | 3,233,369 | -0.18(-2.04%) |
Jul 05, 2019 | 8.919 | 8.956 | 8.836 | 8.858 | 2,866,941 | +0.11(+1.29%) |
Jul 03, 2019 | 8.678 | 8.768 | 8.674 | 8.746 | 1,624,364 | +0.10(+1.13%) |
Jul 02, 2019 | 8.618 | 8.667 | 8.606 | 8.648 | 3,435,279 | -0.06(-0.69%) |
Jul 01, 2019 | 8.828 | 8.848 | 8.685 | 8.708 | 3,442,238 | +0.01(+0.09%) |
Jun 28, 2019 | 8.738 | 8.768 | 8.685 | 8.700 | 3,051,651 | -0.03(-0.34%) |
Jun 27, 2019 | 8.663 | 8.738 | 8.663 | 8.731 | 3,281,677 | +0.20(+2.29%) |
Jun 26, 2019 | 8.497 | 8.550 | 8.471 | 8.535 | 5,587,258 | +0.20(+2.44%) |
Jun 25, 2019 | 8.309 | 8.347 | 8.276 | 8.332 | 5,470,204 | +0.00(+0.00%) |
Jun 24, 2019 | 8.415 | 8.449 | 8.332 | 8.332 | 3,983,102 | -0.03(-0.36%) |
Jun 21, 2019 | 8.422 | 8.445 | 8.347 | 8.362 | 20,431,358 | -0.13(-1.51%) |
Jun 20, 2019 | 8.512 | 8.524 | 8.431 | 8.490 | 19,118,028 | -0.07(-0.79%) |
Jun 19, 2019 | 8.580 | 8.640 | 8.550 | 8.558 | 3,025,703 | +0.08(+0.89%) |
Jun 18, 2019 | 8.377 | 8.528 | 8.370 | 8.482 | 3,439,031 | +0.19(+2.27%) |
Jun 17, 2019 | 8.355 | 8.400 | 8.287 | 8.294 | 2,668,703 | +0.01(+0.09%) |
Jun 14, 2019 | 8.317 | 8.324 | 8.257 | 8.287 | 3,099,126 | -0.10(-1.17%) |
Jun 13, 2019 | 8.422 | 8.437 | 8.358 | 8.385 | 3,862,626 | -0.08(-0.89%) |
Jun 12, 2019 | 8.550 | 8.573 | 8.452 | 8.460 | 3,338,348 | -0.16(-1.83%) |
Jun 11, 2019 | 8.663 | 8.674 | 8.595 | 8.618 | 4,895,809 | +0.07(+0.79%) |
Jun 10, 2019 | 8.558 | 8.618 | 8.535 | 8.550 | 3,043,611 | +0.16(+1.88%) |
Jun 07, 2019 | 8.385 | 8.467 | 8.381 | 8.392 | 2,676,910 | +0.06(+0.72%) |
Jun 06, 2019 | 8.370 | 8.396 | 8.242 | 8.332 | 3,034,929 | -0.02(-0.27%) |
Jun 05, 2019 | 8.400 | 8.415 | 8.328 | 8.355 | 3,677,179 | -0.09(-1.07%) |
Jun 04, 2019 | 8.422 | 8.467 | 8.400 | 8.445 | 4,360,613 | +0.32(+3.98%) |
Jun 03, 2019 | 8.046 | 8.133 | 8.039 | 8.121 | 3,400,297 | +0.03(+0.37%) |
May 31, 2019 | 8.076 | 8.142 | 8.065 | 8.091 | 3,855,257 | -0.07(-0.83%) |
May 30, 2019 | 8.197 | 8.242 | 8.136 | 8.159 | 2,827,401 | -0.04(-0.46%) |
May 29, 2019 | 8.174 | 8.212 | 8.121 | 8.197 | 7,096,634 | -0.01(-0.09%) |
May 28, 2019 | 8.309 | 8.324 | 8.197 | 8.204 | 2,469,875 | -0.07(-0.82%) |
May 24, 2019 | 8.249 | 8.287 | 8.219 | 8.272 | 5,224,431 | +0.11(+1.29%) |
May 23, 2019 | 8.152 | 8.189 | 8.106 | 8.167 | 3,509,073 | -0.13(-1.54%) |
May 22, 2019 | 8.294 | 8.347 | 8.272 | 8.294 | 3,082,355 | -0.20(-2.39%) |
May 21, 2019 | 8.445 | 8.512 | 8.403 | 8.497 | 4,935,423 | +0.11(+1.35%) |
May 20, 2019 | 8.355 | 8.441 | 8.340 | 8.385 | 2,630,124 | -0.06(-0.71%) |
May 17, 2019 | 8.460 | 8.516 | 8.445 | 8.445 | 2,589,675 | -0.14(-1.58%) |
May 16, 2019 | 8.550 | 8.633 | 8.543 | 8.580 | 2,956,087 | +0.08(+0.88%) |
May 15, 2019 | 8.445 | 8.588 | 8.426 | 8.505 | 4,906,248 | -0.17(-1.99%) |
May 14, 2019 | 8.633 | 8.761 | 8.610 | 8.678 | 3,635,690 | +0.05(+0.61%) |
May 13, 2019 | 8.716 | 8.738 | 8.618 | 8.625 | 3,264,303 | -0.31(-3.45%) |
May 10, 2019 | 8.881 | 8.964 | 8.813 | 8.934 | 2,933,165 | +0.04(+0.42%) |
May 09, 2019 | 8.836 | 8.919 | 8.783 | 8.896 | 3,736,600 | -0.16(-1.74%) |
May 08, 2019 | 9.001 | 9.076 | 8.986 | 9.054 | 4,165,919 | +0.00(+0.00%) |
May 07, 2019 | 9.137 | 9.158 | 9.031 | 9.054 | 3,909,442 | -0.29(-3.06%) |
May 06, 2019 | 9.249 | 9.347 | 9.219 | 9.340 | 2,525,533 | -0.14(-1.43%) |
May 03, 2019 | 9.483 | 9.494 | 9.407 | 9.475 | 2,111,076 | +0.00(+0.00%) |
May 02, 2019 | 9.475 | 9.509 | 9.437 | 9.475 | 4,437,295 | -0.01(-0.08%) |
May 01, 2019 | 9.603 | 9.663 | 9.483 | 9.483 | 3,563,374 | -0.11(-1.18%) |
Apr 30, 2019 | 9.595 | 9.625 | 9.524 | 9.595 | 3,509,265 | +0.01(+0.08%) |
Apr 29, 2019 | 9.513 | 9.607 | 9.513 | 9.588 | 3,452,450 | +0.07(+0.71%) |
Apr 26, 2019 | 9.505 | 9.543 | 9.475 | 9.520 | 2,025,170 | +0.05(+0.56%) |
Apr 25, 2019 | 9.483 | 9.498 | 9.400 | 9.468 | 3,985,424 | -0.06(-0.62%) |
Apr 24, 2019 | 9.599 | 9.599 | 9.498 | 9.526 | 6,159,939 | -0.17(-1.72%) |
Apr 23, 2019 | 9.693 | 9.733 | 9.671 | 9.693 | 5,264,693 | -0.04(-0.45%) |
Apr 22, 2019 | 9.794 | 9.834 | 9.736 | 9.736 | 1,854,160 | -0.07(-0.66%) |
Apr 18, 2019 | 9.831 | 9.852 | 9.798 | 9.802 | 3,100,717 | -0.07(-0.73%) |
Apr 17, 2019 | 9.888 | 9.896 | 9.787 | 9.874 | 3,875,333 | -0.01(-0.15%) |
Apr 16, 2019 | 9.910 | 9.932 | 9.831 | 9.888 | 11,386,781 | +0.12(+1.19%) |
Apr 15, 2019 | 9.780 | 9.808 | 9.733 | 9.773 | 3,677,724 | +0.04(+0.37%) |
Apr 12, 2019 | 9.678 | 9.758 | 9.657 | 9.736 | 5,719,460 | +0.38(+4.10%) |
Apr 11, 2019 | 9.338 | 9.396 | 9.313 | 9.353 | 3,417,414 | +0.15(+1.65%) |
Apr 10, 2019 | 9.215 | 9.230 | 9.150 | 9.201 | 2,950,941 | -0.01(-0.16%) |
Apr 09, 2019 | 9.237 | 9.272 | 9.193 | 9.215 | 2,728,948 | -0.06(-0.62%) |
Apr 08, 2019 | 9.222 | 9.280 | 9.203 | 9.273 | 3,116,194 | +0.08(+0.87%) |
Apr 05, 2019 | 9.215 | 9.266 | 9.165 | 9.193 | 3,317,875 | -0.07(-0.78%) |
Apr 04, 2019 | 9.208 | 9.295 | 9.201 | 9.266 | 2,476,149 | +0.05(+0.55%) |
Apr 03, 2019 | 9.215 | 9.251 | 9.179 | 9.215 | 4,417,382 | +0.13(+1.43%) |
Apr 02, 2019 | 9.078 | 9.128 | 9.038 | 9.085 | 3,897,037 | +0.04(+0.40%) |
Apr 01, 2019 | 8.904 | 9.070 | 8.904 | 9.049 | 8,380,819 | +0.26(+2.97%) |
Mar 29, 2019 | 8.795 | 8.817 | 8.712 | 8.788 | 3,704,532 | +0.07(+0.83%) |
Mar 28, 2019 | 8.687 | 8.734 | 8.643 | 8.716 | 3,275,698 | -0.08(-0.91%) |
Mar 27, 2019 | 8.795 | 8.867 | 8.737 | 8.795 | 5,591,872 | +0.19(+2.19%) |
Mar 26, 2019 | 8.585 | 8.629 | 8.549 | 8.607 | 4,521,513 | +0.03(+0.34%) |
Mar 25, 2019 | 8.600 | 8.651 | 8.549 | 8.578 | 4,537,465 | +0.02(+0.25%) |
Mar 22, 2019 | 8.672 | 8.680 | 8.528 | 8.556 | 6,975,439 | -0.30(-3.35%) |
Mar 21, 2019 | 8.839 | 8.889 | 8.810 | 8.853 | 4,837,815 | +0.00(+0.00%) |
Mar 20, 2019 | 8.861 | 8.947 | 8.817 | 8.853 | 4,621,607 | -0.14(-1.53%) |
Mar 19, 2019 | 9.150 | 9.157 | 8.962 | 8.991 | 5,661,725 | -0.03(-0.32%) |
Mar 18, 2019 | 8.947 | 9.041 | 8.940 | 9.020 | 4,889,948 | -0.09(-1.03%) |
Mar 15, 2019 | 9.049 | 9.128 | 9.038 | 9.114 | 2,866,429 | +0.17(+1.86%) |
Mar 14, 2019 | 8.940 | 9.005 | 8.937 | 8.947 | 1,998,933 | +0.04(+0.41%) |
Mar 13, 2019 | 8.875 | 8.926 | 8.850 | 8.911 | 2,500,779 | +0.17(+1.90%) |
Mar 12, 2019 | 8.745 | 8.770 | 8.690 | 8.745 | 4,059,527 | -0.02(-0.25%) |
Mar 11, 2019 | 8.716 | 8.781 | 8.694 | 8.766 | 2,940,997 | +0.25(+2.98%) |
Mar 08, 2019 | 8.470 | 8.549 | 8.455 | 8.513 | 6,401,739 | -0.15(-1.75%) |
Mar 07, 2019 | 8.803 | 8.803 | 8.531 | 8.665 | 11,400,182 | -0.25(-2.84%) |
Mar 06, 2019 | 8.904 | 9.020 | 8.832 | 8.918 | 14,633,802 | -0.31(-3.37%) |
Mar 05, 2019 | 9.251 | 9.259 | 9.107 | 9.230 | 5,714,690 | -0.29(-3.04%) |
Mar 04, 2019 | 9.563 | 9.599 | 9.476 | 9.519 | 3,199,060 | -0.07(-0.75%) |
Mar 01, 2019 | 9.678 | 9.726 | 9.584 | 9.592 | 5,831,216 | +0.02(+0.23%) |
Feb 28, 2019 | 9.613 | 9.650 | 9.555 | 9.570 | 4,988,673 | +0.08(+0.84%) |
Feb 27, 2019 | 9.447 | 9.530 | 9.425 | 9.490 | 4,059,124 | +0.15(+1.63%) |
Feb 26, 2019 | 9.302 | 9.374 | 9.288 | 9.338 | 3,869,390 | +0.13(+1.42%) |
Feb 25, 2019 | 9.273 | 9.302 | 9.201 | 9.208 | 3,698,901 | +0.10(+1.11%) |
Feb 22, 2019 | 9.114 | 9.157 | 9.092 | 9.107 | 2,949,314 | +0.12(+1.37%) |
Feb 21, 2019 | 9.041 | 9.056 | 8.976 | 8.984 | 3,649,166 | -0.18(-1.97%) |
Feb 20, 2019 | 9.085 | 9.201 | 9.078 | 9.165 | 3,564,063 | +0.06(+0.64%) |
Feb 19, 2019 | 8.998 | 9.136 | 8.998 | 9.107 | 2,580,169 | +0.06(+0.64%) |
Feb 15, 2019 | 8.984 | 9.081 | 8.962 | 9.049 | 3,352,686 | +0.22(+2.54%) |
Feb 14, 2019 | 8.803 | 8.861 | 8.759 | 8.824 | 2,948,382 | -0.09(-1.06%) |
Feb 13, 2019 | 8.969 | 8.991 | 8.911 | 8.918 | 2,761,453 | -0.03(-0.32%) |
Feb 12, 2019 | 8.918 | 8.984 | 8.918 | 8.947 | 3,569,180 | +0.07(+0.82%) |
Feb 11, 2019 | 8.904 | 8.911 | 8.853 | 8.875 | 2,436,430 | +0.04(+0.49%) |
Feb 08, 2019 | 8.846 | 8.861 | 8.730 | 8.832 | 4,784,658 | -0.12(-1.29%) |
Feb 07, 2019 | 9.020 | 9.107 | 8.918 | 8.947 | 5,345,866 | -0.14(-1.59%) |
Feb 06, 2019 | 9.092 | 9.201 | 9.085 | 9.092 | 12,627,079 | +0.45(+5.19%) |
Feb 05, 2019 | 8.600 | 8.651 | 8.560 | 8.643 | 2,850,511 | +0.14(+1.62%) |
Feb 04, 2019 | 8.426 | 8.513 | 8.361 | 8.506 | 4,002,056 | -0.06(-0.68%) |
Feb 01, 2019 | 8.491 | 8.607 | 8.477 | 8.564 | 3,190,370 | -0.03(-0.34%) |
Jan 31, 2019 | 8.556 | 8.600 | 8.524 | 8.593 | 3,729,192 | -0.19(-2.14%) |
Jan 30, 2019 | 8.737 | 8.832 | 8.701 | 8.781 | 2,262,661 | +0.07(+0.83%) |
Jan 29, 2019 | 8.723 | 8.745 | 8.672 | 8.708 | 3,176,957 | -0.07(-0.82%) |
Jan 28, 2019 | 8.752 | 8.788 | 8.708 | 8.781 | 5,032,979 | -0.01(-0.08%) |
Jan 25, 2019 | 8.730 | 8.846 | 8.723 | 8.788 | 3,616,536 | +0.26(+3.06%) |
Jan 24, 2019 | 8.535 | 8.571 | 8.477 | 8.528 | 7,384,247 | -0.09(-1.09%) |
Jan 23, 2019 | 8.694 | 8.707 | 8.575 | 8.622 | 3,469,070 | +0.10(+1.19%) |
Jan 22, 2019 | 8.484 | 8.549 | 8.470 | 8.520 | 3,067,824 | -0.12(-1.42%) |
Jan 18, 2019 | 8.600 | 8.672 | 8.571 | 8.643 | 3,778,714 | +0.25(+2.93%) |
Jan 17, 2019 | 8.404 | 8.455 | 8.341 | 8.397 | 3,940,072 | -0.10(-1.19%) |
Jan 16, 2019 | 8.390 | 8.542 | 8.390 | 8.499 | 3,756,219 | +0.24(+2.89%) |
Jan 15, 2019 | 8.187 | 8.274 | 8.187 | 8.260 | 3,783,208 | +0.01(+0.09%) |
Jan 14, 2019 | 8.158 | 8.281 | 8.151 | 8.252 | 3,360,585 | +0.07(+0.80%) |
Jan 11, 2019 | 8.129 | 8.220 | 8.108 | 8.187 | 3,547,465 | -0.01(-0.09%) |
Jan 10, 2019 | 8.144 | 8.231 | 8.120 | 8.195 | 2,594,939 | -0.01(-0.09%) |
Jan 09, 2019 | 8.245 | 8.296 | 8.151 | 8.202 | 3,154,222 | -0.07(-0.79%) |
Jan 08, 2019 | 8.289 | 8.314 | 8.198 | 8.267 | 5,725,539 | +0.08(+0.97%) |
Jan 07, 2019 | 8.180 | 8.245 | 8.122 | 8.187 | 3,470,935 | +0.06(+0.71%) |
Jan 04, 2019 | 7.999 | 8.151 | 7.970 | 8.129 | 4,354,486 | +0.39(+5.05%) |
Jan 03, 2019 | 7.760 | 7.804 | 7.724 | 7.738 | 4,324,093 | +0.03(+0.38%) |
Jan 02, 2019 | 7.579 | 7.724 | 7.572 | 7.710 | 6,914,186 | -0.01(-0.09%) |
Dec 31, 2018 | 7.717 | 7.775 | 7.659 | 7.717 | 4,414,440 | +0.02(+0.28%) |
Dec 28, 2018 | 7.753 | 7.775 | 7.659 | 7.695 | 7,276,449 | +0.03(+0.38%) |
Dec 27, 2018 | 7.565 | 7.673 | 7.471 | 7.666 | 6,071,505 | -0.07(-0.84%) |
Dec 26, 2018 | 7.514 | 7.731 | 7.391 | 7.731 | 3,509,482 | +0.22(+2.89%) |
Dec 24, 2018 | 7.608 | 7.695 | 7.507 | 7.514 | 2,252,115 | -0.11(-1.42%) |
Dec 21, 2018 | 7.746 | 7.825 | 7.608 | 7.623 | 12,144,130 | -0.07(-0.85%) |
Dec 20, 2018 | 7.753 | 7.789 | 7.644 | 7.688 | 10,865,938 | -0.29(-3.63%) |
Dec 19, 2018 | 8.122 | 8.180 | 7.934 | 7.977 | 7,041,182 | -0.09(-1.08%) |
Dec 18, 2018 | 8.180 | 8.202 | 8.035 | 8.064 | 11,779,782 | +0.04(+0.45%) |
Dec 17, 2018 | 8.144 | 8.151 | 7.985 | 8.028 | 6,723,513 | -0.25(-2.97%) |
Dec 14, 2018 | 8.238 | 8.336 | 8.238 | 8.274 | 5,096,028 | -0.09(-1.12%) |
Dec 13, 2018 | 8.455 | 8.462 | 8.314 | 8.368 | 8,148,932 | +0.04(+0.52%) |
Dec 12, 2018 | 8.260 | 8.390 | 8.231 | 8.325 | 8,900,704 | +0.28(+3.42%) |
Dec 11, 2018 | 8.180 | 8.187 | 8.014 | 8.050 | 8,131,167 | -0.04(-0.45%) |
Dec 10, 2018 | 8.231 | 8.252 | 8.021 | 8.086 | 8,632,896 | -0.17(-2.10%) |
Dec 07, 2018 | 8.397 | 8.462 | 8.245 | 8.260 | 7,681,341 | -0.13(-1.55%) |
Dec 06, 2018 | 8.419 | 8.433 | 8.252 | 8.390 | 6,219,586 | -0.25(-2.85%) |
Dec 04, 2018 | 8.853 | 8.882 | 8.600 | 8.636 | 4,668,758 | -0.25(-2.85%) |