Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.060 | 8.130 | 8.040 | 8.100 | 31,400 | +0.05(+0.62%) |
Nov 27, 2019 | 8.140 | 8.172 | 8.010 | 8.050 | 72,200 | -0.07(-0.86%) |
Nov 26, 2019 | 8.200 | 8.240 | 8.050 | 8.120 | 90,901 | -0.08(-0.98%) |
Nov 25, 2019 | 7.890 | 8.230 | 7.890 | 8.200 | 90,017 | +0.34(+4.33%) |
Nov 22, 2019 | 7.850 | 7.940 | 7.715 | 7.860 | 66,800 | +0.05(+0.64%) |
Nov 21, 2019 | 7.910 | 7.910 | 7.740 | 7.810 | 26,503 | -0.06(-0.76%) |
Nov 20, 2019 | 7.860 | 8.020 | 7.850 | 7.870 | 94,557 | -0.04(-0.51%) |
Nov 19, 2019 | 7.850 | 7.940 | 7.825 | 7.910 | 67,815 | +0.06(+0.76%) |
Nov 18, 2019 | 7.730 | 7.870 | 7.590 | 7.850 | 75,952 | +0.07(+0.90%) |
Nov 15, 2019 | 7.870 | 7.879 | 7.650 | 7.780 | 73,500 | -0.04(-0.51%) |
Nov 14, 2019 | 7.860 | 8.040 | 7.810 | 7.820 | 50,771 | +0.00(+0.00%) |
Nov 13, 2019 | 7.710 | 7.860 | 7.580 | 7.820 | 103,750 | +0.05(+0.64%) |
Nov 12, 2019 | 7.580 | 7.770 | 7.580 | 7.770 | 81,269 | +0.17(+2.24%) |
Nov 11, 2019 | 7.660 | 7.760 | 7.570 | 7.600 | 64,247 | -0.10(-1.30%) |
Nov 08, 2019 | 7.800 | 7.820 | 7.655 | 7.700 | 68,100 | -0.12(-1.53%) |
Nov 07, 2019 | 7.810 | 7.945 | 7.790 | 7.820 | 65,767 | +0.05(+0.64%) |
Nov 06, 2019 | 7.810 | 7.815 | 7.570 | 7.770 | 86,619 | -0.05(-0.64%) |
Nov 05, 2019 | 7.970 | 8.149 | 7.610 | 7.820 | 178,137 | -0.18(-2.25%) |
Nov 04, 2019 | 7.260 | 8.190 | 7.260 | 8.000 | 317,375 | +0.09(+1.14%) |
Nov 01, 2019 | 7.430 | 7.930 | 7.419 | 7.910 | 161,900 | +0.52(+7.04%) |
Oct 31, 2019 | 7.380 | 7.470 | 7.340 | 7.390 | 139,687 | -0.01(-0.14%) |
Oct 30, 2019 | 7.550 | 7.662 | 7.370 | 7.400 | 167,337 | -0.10(-1.33%) |
Oct 29, 2019 | 7.480 | 7.670 | 7.480 | 7.500 | 127,728 | +0.00(+0.00%) |
Oct 28, 2019 | 7.540 | 7.735 | 7.490 | 7.500 | 174,781 | +0.01(+0.13%) |
Oct 25, 2019 | 7.360 | 7.710 | 7.360 | 7.490 | 103,700 | +0.06(+0.81%) |
Oct 24, 2019 | 7.970 | 7.970 | 7.400 | 7.430 | 142,377 | -0.52(-6.54%) |
Oct 23, 2019 | 8.210 | 8.210 | 7.820 | 7.950 | 92,992 | -0.26(-3.17%) |
Oct 22, 2019 | 7.810 | 8.310 | 7.790 | 8.210 | 121,940 | +0.41(+5.26%) |
Oct 21, 2019 | 7.690 | 8.210 | 7.690 | 7.800 | 173,439 | +0.48(+6.56%) |
Oct 18, 2019 | 6.950 | 7.330 | 6.950 | 7.320 | 103,700 | +0.26(+3.68%) |
Oct 17, 2019 | 7.260 | 7.300 | 6.970 | 7.060 | 214,285 | -0.23(-3.16%) |
Oct 16, 2019 | 7.370 | 7.420 | 7.160 | 7.290 | 71,126 | -0.12(-1.62%) |
Oct 15, 2019 | 7.410 | 7.550 | 7.300 | 7.410 | 50,780 | +0.01(+0.14%) |
Oct 14, 2019 | 7.420 | 7.450 | 7.290 | 7.400 | 37,162 | -0.07(-0.94%) |
Oct 11, 2019 | 7.420 | 7.580 | 7.410 | 7.470 | 49,100 | +0.14(+1.91%) |
Oct 10, 2019 | 7.570 | 7.610 | 7.310 | 7.330 | 68,021 | -0.22(-2.91%) |
Oct 09, 2019 | 7.400 | 7.570 | 7.400 | 7.550 | 77,367 | +0.17(+2.30%) |
Oct 08, 2019 | 7.500 | 7.500 | 7.320 | 7.380 | 70,276 | -0.12(-1.60%) |
Oct 07, 2019 | 7.450 | 7.600 | 7.400 | 7.500 | 78,166 | +0.04(+0.54%) |
Oct 04, 2019 | 7.570 | 7.570 | 7.320 | 7.460 | 84,200 | -0.10(-1.32%) |
Oct 03, 2019 | 7.520 | 7.630 | 7.390 | 7.560 | 58,376 | +0.03(+0.40%) |
Oct 02, 2019 | 7.360 | 7.550 | 7.210 | 7.530 | 124,369 | +0.12(+1.62%) |
Oct 01, 2019 | 7.790 | 7.810 | 7.400 | 7.410 | 101,117 | -0.32(-4.14%) |
Sep 30, 2019 | 7.720 | 7.770 | 7.620 | 7.730 | 53,295 | -0.02(-0.26%) |
Sep 27, 2019 | 7.870 | 7.962 | 7.720 | 7.750 | 27,000 | -0.10(-1.27%) |
Sep 26, 2019 | 7.830 | 7.920 | 7.640 | 7.850 | 97,137 | +0.03(+0.38%) |
Sep 25, 2019 | 7.990 | 8.095 | 7.740 | 7.820 | 104,351 | -0.18(-2.25%) |
Sep 24, 2019 | 8.100 | 8.220 | 7.980 | 8.000 | 100,508 | -0.08(-0.99%) |
Sep 23, 2019 | 8.140 | 8.240 | 8.080 | 8.080 | 95,147 | -0.06(-0.74%) |
Sep 20, 2019 | 8.150 | 8.240 | 8.020 | 8.140 | 167,300 | -0.06(-0.73%) |
Sep 19, 2019 | 8.240 | 8.290 | 8.150 | 8.200 | 65,824 | -0.02(-0.24%) |
Sep 18, 2019 | 8.530 | 8.580 | 8.150 | 8.220 | 77,573 | -0.36(-4.20%) |
Sep 17, 2019 | 8.730 | 8.730 | 8.470 | 8.580 | 80,948 | -0.23(-2.61%) |
Sep 16, 2019 | 8.900 | 8.970 | 8.681 | 8.810 | 57,775 | -0.11(-1.23%) |
Sep 13, 2019 | 8.840 | 8.930 | 8.760 | 8.920 | 40,700 | +0.17(+1.94%) |
Sep 12, 2019 | 8.990 | 8.990 | 8.690 | 8.750 | 69,733 | -0.25(-2.78%) |
Sep 11, 2019 | 8.800 | 9.185 | 8.720 | 9.000 | 114,727 | +0.28(+3.21%) |
Sep 10, 2019 | 8.350 | 8.792 | 8.180 | 8.720 | 60,133 | +0.36(+4.31%) |
Sep 09, 2019 | 7.990 | 8.370 | 7.990 | 8.360 | 98,692 | +0.39(+4.89%) |
Sep 06, 2019 | 8.060 | 8.060 | 7.950 | 7.970 | 49,800 | -0.02(-0.25%) |
Sep 05, 2019 | 7.730 | 7.990 | 7.730 | 7.990 | 101,930 | +0.31(+4.04%) |
Sep 04, 2019 | 7.620 | 7.730 | 7.590 | 7.680 | 94,909 | +0.12(+1.59%) |
Sep 03, 2019 | 7.650 | 7.650 | 7.500 | 7.560 | 293,619 | -0.12(-1.56%) |
Aug 30, 2019 | 7.710 | 7.840 | 7.670 | 7.680 | 201,100 | +0.02(+0.26%) |
Aug 29, 2019 | 7.700 | 7.765 | 7.640 | 7.660 | 285,170 | -0.01(-0.13%) |
Aug 28, 2019 | 7.558 | 7.850 | 7.558 | 7.670 | 56,673 | +0.07(+0.92%) |
Aug 27, 2019 | 8.040 | 8.040 | 7.580 | 7.600 | 102,183 | -0.40(-5.00%) |
Aug 26, 2019 | 8.010 | 8.100 | 7.980 | 8.000 | 102,024 | +0.02(+0.25%) |
Aug 23, 2019 | 8.030 | 8.100 | 7.960 | 7.980 | 119,600 | -0.11(-1.36%) |
Aug 22, 2019 | 8.120 | 8.150 | 7.990 | 8.090 | 95,749 | -0.02(-0.25%) |
Aug 21, 2019 | 8.130 | 8.130 | 8.090 | 8.110 | 64,202 | +0.03(+0.37%) |
Aug 20, 2019 | 8.060 | 8.100 | 8.030 | 8.080 | 102,759 | -0.01(-0.12%) |
Aug 19, 2019 | 8.170 | 8.200 | 8.060 | 8.090 | 96,031 | -0.03(-0.37%) |
Aug 16, 2019 | 8.030 | 8.230 | 7.980 | 8.120 | 45,200 | +0.13(+1.63%) |
Aug 15, 2019 | 8.230 | 8.360 | 7.970 | 7.990 | 84,461 | -0.22(-2.68%) |
Aug 14, 2019 | 8.450 | 8.460 | 8.200 | 8.210 | 92,152 | -0.27(-3.18%) |
Aug 13, 2019 | 8.470 | 8.705 | 8.460 | 8.480 | 49,254 | +0.01(+0.12%) |
Aug 12, 2019 | 8.350 | 8.560 | 8.350 | 8.470 | 70,062 | +0.02(+0.24%) |
Aug 09, 2019 | 8.460 | 8.550 | 8.310 | 8.450 | 127,400 | -0.07(-0.82%) |
Aug 08, 2019 | 8.370 | 8.860 | 8.370 | 8.520 | 84,407 | -0.34(-3.84%) |
Aug 07, 2019 | 8.630 | 9.010 | 8.580 | 8.860 | 101,235 | +0.14(+1.61%) |
Aug 06, 2019 | 8.940 | 9.000 | 8.630 | 8.720 | 107,478 | -0.23(-2.57%) |
Aug 05, 2019 | 9.160 | 9.160 | 8.830 | 8.950 | 122,162 | -0.34(-3.66%) |
Aug 02, 2019 | 9.350 | 9.360 | 9.230 | 9.290 | 45,500 | -0.16(-1.69%) |
Aug 01, 2019 | 9.860 | 9.990 | 9.400 | 9.450 | 117,859 | -0.42(-4.26%) |
Jul 31, 2019 | 9.990 | 10.15 | 9.820 | 9.870 | 96,892 | -0.14(-1.40%) |
Jul 30, 2019 | 9.670 | 10.14 | 9.650 | 10.01 | 168,261 | +0.31(+3.20%) |
Jul 29, 2019 | 9.750 | 9.770 | 9.620 | 9.700 | 50,386 | -0.03(-0.31%) |
Jul 26, 2019 | 9.490 | 9.780 | 9.490 | 9.730 | 66,900 | +0.28(+2.96%) |
Jul 25, 2019 | 9.640 | 9.680 | 9.440 | 9.450 | 217,892 | -0.15(-1.56%) |
Jul 24, 2019 | 9.230 | 9.680 | 9.180 | 9.600 | 145,648 | +0.32(+3.45%) |
Jul 23, 2019 | 9.290 | 9.340 | 9.190 | 9.280 | 188,769 | -0.02(-0.22%) |
Jul 22, 2019 | 9.320 | 9.360 | 9.250 | 9.300 | 71,123 | -0.02(-0.21%) |
Jul 19, 2019 | 9.530 | 9.540 | 9.310 | 9.320 | 63,900 | -0.26(-2.71%) |
Jul 18, 2019 | 9.680 | 9.680 | 9.530 | 9.580 | 72,890 | -0.11(-1.14%) |
Jul 17, 2019 | 9.640 | 9.900 | 9.630 | 9.690 | 161,485 | +0.04(+0.41%) |
Jul 16, 2019 | 9.430 | 9.720 | 9.430 | 9.650 | 204,918 | +0.24(+2.55%) |
Jul 15, 2019 | 9.200 | 9.440 | 9.120 | 9.410 | 301,811 | +0.19(+2.06%) |
Jul 12, 2019 | 9.230 | 9.270 | 9.158 | 9.220 | 264,500 | -0.01(-0.11%) |
Jul 11, 2019 | 9.380 | 9.400 | 9.136 | 9.230 | 103,656 | -0.13(-1.39%) |
Jul 10, 2019 | 9.490 | 9.500 | 9.300 | 9.360 | 146,788 | -0.12(-1.27%) |
Jul 09, 2019 | 9.650 | 9.650 | 9.460 | 9.480 | 161,251 | -0.19(-1.96%) |
Jul 08, 2019 | 9.700 | 9.700 | 9.640 | 9.670 | 159,833 | -0.03(-0.31%) |
Jul 05, 2019 | 9.700 | 9.700 | 9.650 | 9.700 | 114,600 | +0.00(+0.00%) |
Jul 03, 2019 | 9.750 | 10.00 | 9.610 | 9.700 | 143,300 | +0.00(+0.00%) |
Jul 02, 2019 | 9.700 | 9.740 | 9.640 | 9.700 | 171,793 | +0.00(+0.00%) |
Jul 01, 2019 | 9.760 | 9.840 | 9.590 | 9.700 | 224,158 | +0.00(+0.00%) |
Jun 28, 2019 | 9.680 | 9.720 | 9.590 | 9.700 | 328,400 | +0.01(+0.10%) |
Jun 27, 2019 | 9.600 | 9.750 | 9.580 | 9.690 | 566,691 | +0.00(+0.00%) |
Jun 26, 2019 | 9.730 | 9.790 | 9.620 | 9.690 | 112,480 | +0.05(+0.52%) |
Jun 25, 2019 | 9.560 | 9.680 | 9.427 | 9.640 | 102,577 | +0.09(+0.94%) |
Jun 24, 2019 | 9.850 | 9.930 | 9.550 | 9.550 | 119,524 | -0.31(-3.14%) |
Jun 21, 2019 | 10.08 | 10.16 | 9.684 | 9.860 | 254,800 | -0.29(-2.86%) |
Jun 20, 2019 | 10.35 | 10.35 | 9.970 | 10.15 | 151,274 | -0.09(-0.88%) |
Jun 19, 2019 | 10.21 | 10.31 | 10.08 | 10.24 | 155,054 | +0.08(+0.79%) |
Jun 18, 2019 | 10.33 | 10.38 | 9.780 | 10.16 | 196,332 | +0.08(+0.79%) |
Jun 17, 2019 | 10.00 | 10.41 | 9.600 | 10.08 | 801,979 | +1.07(+11.88%) |
Jun 14, 2019 | 9.160 | 9.313 | 8.990 | 9.010 | 71,900 | -0.17(-1.85%) |
Jun 13, 2019 | 9.030 | 9.350 | 8.965 | 9.180 | 260,350 | +0.16(+1.77%) |
Jun 12, 2019 | 8.940 | 9.060 | 8.920 | 9.020 | 58,342 | +0.08(+0.89%) |
Jun 11, 2019 | 8.930 | 9.000 | 8.780 | 8.940 | 57,596 | +0.03(+0.34%) |
Jun 10, 2019 | 8.950 | 9.070 | 8.890 | 8.910 | 87,385 | -0.02(-0.22%) |
Jun 07, 2019 | 8.790 | 8.990 | 8.790 | 8.930 | 67,500 | +0.18(+2.06%) |
Jun 06, 2019 | 8.880 | 8.893 | 8.705 | 8.750 | 75,935 | -0.15(-1.69%) |
Jun 05, 2019 | 9.040 | 9.040 | 8.860 | 8.900 | 78,987 | -0.10(-1.11%) |
Jun 04, 2019 | 8.870 | 9.020 | 8.730 | 9.000 | 190,415 | +0.20(+2.27%) |
Jun 03, 2019 | 8.730 | 8.840 | 8.520 | 8.800 | 118,995 | +0.06(+0.69%) |
May 31, 2019 | 8.770 | 8.840 | 8.721 | 8.740 | 46,600 | -0.14(-1.58%) |
May 30, 2019 | 8.940 | 8.990 | 8.810 | 8.880 | 73,472 | -0.05(-0.56%) |
May 29, 2019 | 9.060 | 9.060 | 8.820 | 8.930 | 69,790 | -0.12(-1.33%) |
May 28, 2019 | 9.130 | 9.230 | 8.760 | 9.050 | 113,585 | -0.07(-0.77%) |
May 24, 2019 | 9.250 | 9.255 | 9.030 | 9.120 | 54,900 | -0.03(-0.33%) |
May 23, 2019 | 9.340 | 9.400 | 9.080 | 9.150 | 69,885 | -0.25(-2.66%) |
May 22, 2019 | 9.400 | 9.440 | 9.250 | 9.400 | 110,596 | +0.01(+0.11%) |
May 21, 2019 | 8.920 | 9.613 | 8.850 | 9.390 | 495,626 | +0.54(+6.10%) |
May 20, 2019 | 9.030 | 9.030 | 8.850 | 8.850 | 67,530 | -0.24(-2.64%) |
May 17, 2019 | 9.120 | 9.190 | 9.010 | 9.090 | 44,600 | -0.05(-0.55%) |
May 16, 2019 | 9.150 | 9.280 | 9.100 | 9.140 | 60,077 | +0.02(+0.22%) |
May 15, 2019 | 8.920 | 9.150 | 8.920 | 9.120 | 115,818 | +0.10(+1.11%) |
May 14, 2019 | 9.000 | 9.130 | 8.950 | 9.020 | 80,704 | +0.01(+0.11%) |
May 13, 2019 | 8.920 | 9.080 | 8.800 | 9.010 | 126,400 | +0.01(+0.11%) |
May 10, 2019 | 8.900 | 9.090 | 8.820 | 9.000 | 298,000 | +0.04(+0.45%) |
May 09, 2019 | 9.280 | 9.280 | 8.580 | 8.960 | 142,169 | -0.04(-0.44%) |
May 08, 2019 | 8.980 | 9.070 | 8.920 | 9.000 | 88,131 | +0.03(+0.33%) |
May 07, 2019 | 9.200 | 9.380 | 8.920 | 8.970 | 121,821 | -0.30(-3.24%) |
May 06, 2019 | 9.300 | 9.313 | 9.150 | 9.270 | 85,607 | -0.11(-1.17%) |
May 03, 2019 | 9.190 | 9.435 | 9.190 | 9.380 | 137,600 | +0.23(+2.51%) |
May 02, 2019 | 9.080 | 9.300 | 8.240 | 9.150 | 342,167 | +0.06(+0.66%) |
May 01, 2019 | 9.130 | 9.153 | 9.020 | 9.090 | 111,095 | -0.01(-0.11%) |
Apr 30, 2019 | 9.070 | 9.150 | 9.042 | 9.100 | 184,088 | +0.02(+0.22%) |
Apr 29, 2019 | 9.090 | 9.110 | 9.040 | 9.080 | 235,736 | +0.04(+0.44%) |
Apr 26, 2019 | 9.060 | 9.150 | 8.960 | 9.040 | 190,100 | -0.02(-0.22%) |
Apr 25, 2019 | 9.040 | 9.150 | 9.030 | 9.060 | 103,192 | +0.02(+0.22%) |
Apr 24, 2019 | 8.910 | 9.070 | 8.910 | 9.040 | 58,998 | +0.07(+0.78%) |
Apr 23, 2019 | 9.000 | 9.100 | 8.790 | 8.970 | 103,833 | -0.04(-0.44%) |
Apr 22, 2019 | 9.020 | 9.070 | 8.940 | 9.010 | 31,699 | -0.06(-0.66%) |
Apr 18, 2019 | 9.040 | 9.120 | 8.975 | 9.070 | 42,600 | -0.02(-0.22%) |
Apr 17, 2019 | 9.090 | 9.170 | 9.030 | 9.090 | 76,134 | +0.00(+0.00%) |
Apr 16, 2019 | 8.960 | 9.140 | 8.910 | 9.090 | 93,528 | +0.16(+1.79%) |
Apr 15, 2019 | 9.090 | 9.148 | 8.906 | 8.930 | 73,589 | -0.14(-1.54%) |
Apr 12, 2019 | 8.980 | 9.100 | 8.979 | 9.070 | 115,600 | +0.15(+1.68%) |
Apr 11, 2019 | 9.000 | 9.100 | 8.920 | 8.920 | 276,707 | -0.08(-0.89%) |
Apr 10, 2019 | 9.000 | 9.050 | 8.920 | 9.000 | 162,840 | +0.01(+0.11%) |
Apr 09, 2019 | 9.010 | 9.100 | 8.950 | 8.990 | 146,985 | -0.05(-0.55%) |
Apr 08, 2019 | 9.090 | 9.100 | 8.955 | 9.040 | 111,072 | -0.06(-0.66%) |
Apr 05, 2019 | 9.050 | 9.100 | 9.000 | 9.100 | 91,300 | +0.04(+0.44%) |
Apr 04, 2019 | 8.980 | 9.100 | 8.950 | 9.060 | 135,978 | +0.11(+1.23%) |
Apr 03, 2019 | 8.970 | 9.000 | 8.890 | 8.950 | 88,828 | -0.02(-0.22%) |
Apr 02, 2019 | 8.960 | 9.090 | 8.770 | 8.970 | 265,689 | +0.00(+0.00%) |
Apr 01, 2019 | 9.110 | 9.256 | 8.955 | 8.970 | 99,482 | -0.09(-0.99%) |
Mar 29, 2019 | 8.820 | 9.110 | 8.780 | 9.060 | 177,000 | +0.29(+3.31%) |
Mar 28, 2019 | 8.820 | 8.850 | 8.690 | 8.770 | 104,201 | -0.05(-0.57%) |
Mar 27, 2019 | 8.830 | 8.880 | 8.750 | 8.820 | 36,538 | -0.03(-0.34%) |
Mar 26, 2019 | 8.860 | 8.980 | 8.790 | 8.850 | 80,207 | -0.02(-0.23%) |
Mar 25, 2019 | 8.620 | 8.920 | 8.620 | 8.870 | 101,781 | +0.17(+1.95%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.610 | 8.700 | 105,900 | -0.21(-2.36%) |
Mar 21, 2019 | 8.840 | 8.970 | 8.760 | 8.910 | 104,137 | +0.06(+0.68%) |
Mar 20, 2019 | 8.330 | 8.900 | 7.580 | 8.850 | 121,772 | +0.09(+1.03%) |
Mar 19, 2019 | 8.780 | 8.910 | 8.685 | 8.760 | 105,581 | -0.02(-0.23%) |
Mar 18, 2019 | 8.800 | 8.815 | 8.610 | 8.780 | 63,180 | -0.02(-0.23%) |
Mar 15, 2019 | 8.790 | 8.800 | 8.600 | 8.800 | 262,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.740 | 8.910 | 8.290 | 8.800 | 219,518 | +0.05(+0.57%) |
Mar 13, 2019 | 8.620 | 8.770 | 8.540 | 8.750 | 96,999 | +0.16(+1.86%) |
Mar 12, 2019 | 8.410 | 8.710 | 8.342 | 8.590 | 72,258 | +0.18(+2.14%) |
Mar 11, 2019 | 8.000 | 8.530 | 7.830 | 8.410 | 94,953 | +0.27(+3.32%) |
Mar 08, 2019 | 8.040 | 8.210 | 8.040 | 8.140 | 66,900 | +0.03(+0.37%) |
Mar 07, 2019 | 8.120 | 8.250 | 7.933 | 8.110 | 62,723 | -0.01(-0.12%) |
Mar 06, 2019 | 8.330 | 8.440 | 8.060 | 8.120 | 51,282 | -0.22(-2.64%) |
Mar 05, 2019 | 8.440 | 8.450 | 8.275 | 8.340 | 50,422 | -0.12(-1.42%) |
Mar 04, 2019 | 8.470 | 8.530 | 8.435 | 8.460 | 41,546 | -0.05(-0.59%) |
Mar 01, 2019 | 8.480 | 8.530 | 8.420 | 8.510 | 57,100 | +0.08(+0.95%) |
Feb 28, 2019 | 8.450 | 8.520 | 8.430 | 8.430 | 66,265 | -0.06(-0.71%) |
Feb 27, 2019 | 8.600 | 8.600 | 8.400 | 8.490 | 185,634 | -0.12(-1.39%) |
Feb 26, 2019 | 8.610 | 8.740 | 8.577 | 8.610 | 37,325 | -0.10(-1.15%) |
Feb 25, 2019 | 8.750 | 8.850 | 8.700 | 8.710 | 65,058 | -0.01(-0.11%) |
Feb 22, 2019 | 8.650 | 8.750 | 8.560 | 8.720 | 94,000 | +0.12(+1.40%) |
Feb 21, 2019 | 8.650 | 8.680 | 8.540 | 8.600 | 60,715 | -0.06(-0.69%) |
Feb 20, 2019 | 8.720 | 8.750 | 8.412 | 8.660 | 69,467 | -0.04(-0.46%) |
Feb 19, 2019 | 8.490 | 8.750 | 8.370 | 8.700 | 166,787 | +0.20(+2.35%) |
Feb 15, 2019 | 8.390 | 8.570 | 8.390 | 8.500 | 74,400 | +0.11(+1.31%) |
Feb 14, 2019 | 8.450 | 8.474 | 8.330 | 8.390 | 60,724 | -0.12(-1.41%) |
Feb 13, 2019 | 8.360 | 8.550 | 7.808 | 8.510 | 136,868 | +0.22(+2.65%) |
Feb 12, 2019 | 8.170 | 8.300 | 8.140 | 8.290 | 63,255 | +0.12(+1.47%) |
Feb 11, 2019 | 8.180 | 8.205 | 8.060 | 8.170 | 43,221 | -0.01(-0.12%) |
Feb 08, 2019 | 8.010 | 8.250 | 7.990 | 8.180 | 50,700 | +0.22(+2.76%) |
Feb 07, 2019 | 8.070 | 8.190 | 7.880 | 7.960 | 54,938 | -0.19(-2.33%) |
Feb 06, 2019 | 8.250 | 8.363 | 8.030 | 8.150 | 44,971 | -0.15(-1.81%) |
Feb 05, 2019 | 7.800 | 8.370 | 7.800 | 8.300 | 93,693 | +0.52(+6.68%) |
Feb 04, 2019 | 7.760 | 7.950 | 7.740 | 7.780 | 174,836 | +0.02(+0.26%) |
Feb 01, 2019 | 7.710 | 7.950 | 7.670 | 7.760 | 74,400 | +0.09(+1.17%) |
Jan 31, 2019 | 7.760 | 7.890 | 7.650 | 7.670 | 92,795 | -0.09(-1.16%) |
Jan 30, 2019 | 7.610 | 7.870 | 7.610 | 7.760 | 398,691 | +0.18(+2.37%) |
Jan 29, 2019 | 7.810 | 7.840 | 7.570 | 7.580 | 132,217 | -0.18(-2.32%) |
Jan 28, 2019 | 7.810 | 8.180 | 7.720 | 7.760 | 89,842 | +0.06(+0.78%) |
Jan 25, 2019 | 7.685 | 7.790 | 7.605 | 7.700 | 46,800 | +0.07(+0.92%) |
Jan 24, 2019 | 7.550 | 7.730 | 7.470 | 7.630 | 43,674 | +0.07(+0.93%) |
Jan 23, 2019 | 7.700 | 7.765 | 7.530 | 7.560 | 41,809 | -0.14(-1.82%) |
Jan 22, 2019 | 7.680 | 7.900 | 7.530 | 7.700 | 56,169 | -0.05(-0.65%) |
Jan 18, 2019 | 7.630 | 7.870 | 7.630 | 7.750 | 168,900 | +0.14(+1.84%) |
Jan 17, 2019 | 7.680 | 7.830 | 7.520 | 7.610 | 108,677 | -0.08(-1.04%) |
Jan 16, 2019 | 7.810 | 7.930 | 7.657 | 7.690 | 40,998 | -0.08(-1.03%) |
Jan 15, 2019 | 7.700 | 7.860 | 7.600 | 7.770 | 38,805 | +0.03(+0.39%) |
Jan 14, 2019 | 7.870 | 8.015 | 7.720 | 7.740 | 47,352 | -0.13(-1.65%) |
Jan 11, 2019 | 7.690 | 7.910 | 7.480 | 7.870 | 76,200 | +0.10(+1.29%) |
Jan 10, 2019 | 7.700 | 7.860 | 7.650 | 7.770 | 32,773 | +0.04(+0.52%) |
Jan 09, 2019 | 7.770 | 7.855 | 7.640 | 7.730 | 162,769 | -0.03(-0.39%) |
Jan 08, 2019 | 7.660 | 7.770 | 7.470 | 7.760 | 61,878 | +0.16(+2.11%) |
Jan 07, 2019 | 7.310 | 7.600 | 7.310 | 7.600 | 92,676 | +0.28(+3.83%) |
Jan 04, 2019 | 7.080 | 7.380 | 7.000 | 7.320 | 71,400 | +0.34(+4.87%) |
Jan 03, 2019 | 7.160 | 7.310 | 6.950 | 6.980 | 81,874 | -0.21(-2.92%) |
Jan 02, 2019 | 7.252 | 7.305 | 7.100 | 7.190 | 60,913 | -0.20(-2.71%) |
Dec 31, 2018 | 7.200 | 7.450 | 7.150 | 7.390 | 64,800 | +0.26(+3.65%) |
Dec 28, 2018 | 6.790 | 7.210 | 6.790 | 7.130 | 61,900 | +0.39(+5.79%) |
Dec 27, 2018 | 6.860 | 6.900 | 6.640 | 6.740 | 73,837 | -0.21(-3.02%) |
Dec 26, 2018 | 6.840 | 7.000 | 6.665 | 6.950 | 90,846 | +0.16(+2.36%) |
Dec 24, 2018 | 6.740 | 6.980 | 6.730 | 6.790 | 50,700 | +0.11(+1.65%) |
Dec 21, 2018 | 6.830 | 6.850 | 6.600 | 6.680 | 237,600 | -0.15(-2.20%) |
Dec 20, 2018 | 6.520 | 6.860 | 6.465 | 6.830 | 85,712 | +0.28(+4.27%) |
Dec 19, 2018 | 6.460 | 6.720 | 6.460 | 6.550 | 84,210 | +0.09(+1.39%) |
Dec 18, 2018 | 6.680 | 6.760 | 6.450 | 6.460 | 136,086 | -0.13(-1.97%) |
Dec 17, 2018 | 6.650 | 6.720 | 6.530 | 6.590 | 141,489 | -0.09(-1.35%) |
Dec 14, 2018 | 6.670 | 6.855 | 6.660 | 6.680 | 73,100 | -0.03(-0.45%) |
Dec 13, 2018 | 6.630 | 6.910 | 6.580 | 6.710 | 172,061 | -0.16(-2.33%) |
Dec 12, 2018 | 6.940 | 7.050 | 6.800 | 6.870 | 73,227 | -0.01(-0.15%) |
Dec 11, 2018 | 6.750 | 6.960 | 6.750 | 6.880 | 66,719 | +0.15(+2.23%) |
Dec 10, 2018 | 6.840 | 7.070 | 6.690 | 6.730 | 52,887 | -0.10(-1.46%) |
Dec 07, 2018 | 7.110 | 7.230 | 6.770 | 6.830 | 106,000 | -0.26(-3.67%) |
Dec 06, 2018 | 7.000 | 7.320 | 7.000 | 7.090 | 124,644 | +0.05(+0.71%) |
Dec 04, 2018 | 7.200 | 7.240 | 7.000 | 7.040 | 94,400 | -0.15(-2.09%) |