Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.105 | 8.114 | 7.970 | 8.006 | 926,317 | -0.17(-2.09%) |
Nov 27, 2019 | 8.186 | 8.204 | 7.997 | 8.177 | 1,979,334 | -0.05(-0.55%) |
Nov 26, 2019 | 8.204 | 8.258 | 8.096 | 8.222 | 3,905,122 | +0.04(+0.44%) |
Nov 25, 2019 | 8.087 | 8.231 | 7.997 | 8.186 | 3,455,033 | +0.11(+1.34%) |
Nov 22, 2019 | 8.168 | 8.222 | 8.010 | 8.078 | 1,900,605 | -0.08(-0.99%) |
Nov 21, 2019 | 8.060 | 8.222 | 8.024 | 8.159 | 2,958,992 | +0.14(+1.68%) |
Nov 20, 2019 | 7.997 | 8.231 | 7.907 | 8.024 | 3,169,490 | +0.02(+0.22%) |
Nov 19, 2019 | 8.204 | 8.213 | 7.952 | 8.006 | 3,655,027 | -0.23(-2.84%) |
Nov 18, 2019 | 8.321 | 8.321 | 8.186 | 8.240 | 1,915,017 | -0.11(-1.29%) |
Nov 15, 2019 | 8.222 | 8.429 | 8.195 | 8.348 | 1,841,974 | +0.21(+2.54%) |
Nov 14, 2019 | 8.357 | 8.398 | 8.132 | 8.141 | 2,230,221 | -0.19(-2.27%) |
Nov 13, 2019 | 8.258 | 8.348 | 8.204 | 8.330 | 1,843,364 | +0.01(+0.11%) |
Nov 12, 2019 | 8.438 | 8.555 | 8.294 | 8.321 | 1,885,602 | -0.11(-1.28%) |
Nov 11, 2019 | 8.123 | 8.438 | 8.123 | 8.429 | 3,795,555 | +0.17(+2.07%) |
Nov 08, 2019 | 8.231 | 8.303 | 8.078 | 8.258 | 2,582,295 | -0.03(-0.33%) |
Nov 07, 2019 | 8.060 | 8.411 | 8.051 | 8.285 | 4,170,844 | +0.34(+4.31%) |
Nov 06, 2019 | 8.096 | 8.141 | 7.907 | 7.943 | 4,694,608 | -0.22(-2.65%) |
Nov 05, 2019 | 8.024 | 8.258 | 8.024 | 8.159 | 3,506,080 | +0.15(+1.91%) |
Nov 04, 2019 | 7.961 | 8.168 | 7.934 | 8.006 | 3,731,584 | +0.15(+1.95%) |
Nov 01, 2019 | 7.718 | 7.979 | 7.709 | 7.853 | 4,863,443 | +0.21(+2.71%) |
Oct 31, 2019 | 7.781 | 7.808 | 7.466 | 7.646 | 6,822,739 | -0.14(-1.85%) |
Oct 30, 2019 | 7.979 | 8.033 | 7.673 | 7.790 | 6,289,028 | -0.19(-2.37%) |
Oct 29, 2019 | 7.763 | 8.078 | 7.722 | 7.979 | 2,899,124 | +0.14(+1.84%) |
Oct 28, 2019 | 7.961 | 8.078 | 7.781 | 7.835 | 3,399,437 | -0.06(-0.80%) |
Oct 25, 2019 | 7.880 | 8.024 | 7.844 | 7.898 | 3,260,654 | -0.01(-0.11%) |
Oct 24, 2019 | 8.060 | 8.123 | 7.790 | 7.907 | 2,807,518 | -0.15(-1.90%) |
Oct 23, 2019 | 7.826 | 8.132 | 7.763 | 8.060 | 5,366,167 | +0.24(+3.11%) |
Oct 22, 2019 | 7.808 | 8.019 | 7.641 | 7.817 | 5,063,915 | -0.05(-0.69%) |
Oct 21, 2019 | 7.736 | 7.947 | 7.682 | 7.871 | 2,646,288 | +0.14(+1.75%) |
Oct 18, 2019 | 7.826 | 7.853 | 7.677 | 7.736 | 3,012,363 | -0.05(-0.69%) |
Oct 17, 2019 | 7.790 | 7.799 | 7.655 | 7.790 | 3,836,802 | +0.05(+0.58%) |
Oct 16, 2019 | 7.682 | 7.848 | 7.682 | 7.745 | 3,307,582 | +0.05(+0.70%) |
Oct 15, 2019 | 7.547 | 7.880 | 7.547 | 7.691 | 4,506,219 | +0.08(+1.07%) |
Oct 14, 2019 | 7.592 | 7.709 | 7.538 | 7.610 | 1,855,936 | -0.12(-1.52%) |
Oct 11, 2019 | 7.448 | 7.781 | 7.439 | 7.727 | 6,619,360 | +0.37(+5.02%) |
Oct 10, 2019 | 7.285 | 7.367 | 7.213 | 7.358 | 3,496,134 | +0.13(+1.74%) |
Oct 09, 2019 | 7.403 | 7.439 | 7.209 | 7.231 | 5,200,500 | -0.09(-1.23%) |
Oct 08, 2019 | 7.637 | 7.637 | 7.295 | 7.322 | 6,533,547 | -0.40(-5.13%) |
Oct 07, 2019 | 7.772 | 7.893 | 7.583 | 7.718 | 4,896,161 | +0.04(+0.47%) |
Oct 04, 2019 | 7.898 | 7.970 | 7.637 | 7.682 | 2,938,853 | -0.23(-2.85%) |
Oct 03, 2019 | 7.790 | 7.965 | 7.718 | 7.907 | 4,744,219 | +0.05(+0.69%) |
Oct 02, 2019 | 8.186 | 8.204 | 7.758 | 7.853 | 7,483,823 | -0.36(-4.39%) |
Oct 01, 2019 | 8.447 | 8.546 | 8.123 | 8.213 | 3,930,815 | -0.23(-2.77%) |
Sep 30, 2019 | 8.654 | 8.717 | 8.447 | 8.447 | 2,671,329 | -0.21(-2.39%) |
Sep 27, 2019 | 8.681 | 8.843 | 8.609 | 8.654 | 5,333,376 | -0.06(-0.72%) |
Sep 26, 2019 | 8.762 | 8.834 | 8.600 | 8.717 | 2,710,272 | -0.04(-0.41%) |
Sep 25, 2019 | 8.627 | 8.807 | 8.600 | 8.753 | 3,875,480 | +0.00(+0.00%) |
Sep 24, 2019 | 8.816 | 8.825 | 8.681 | 8.753 | 2,422,885 | -0.14(-1.52%) |
Sep 23, 2019 | 8.925 | 9.001 | 8.857 | 8.888 | 2,452,185 | -0.08(-0.90%) |
Sep 20, 2019 | 9.033 | 9.141 | 8.875 | 8.970 | 5,049,662 | -0.02(-0.20%) |
Sep 19, 2019 | 9.096 | 9.132 | 8.934 | 8.988 | 4,894,188 | +0.01(+0.10%) |
Sep 18, 2019 | 9.051 | 9.105 | 8.879 | 8.979 | 7,125,019 | -0.16(-1.77%) |
Sep 17, 2019 | 9.384 | 9.406 | 9.019 | 9.141 | 7,377,346 | -0.33(-3.52%) |
Sep 16, 2019 | 9.060 | 9.744 | 9.006 | 9.474 | 15,322,549 | +1.05(+12.51%) |
Sep 13, 2019 | 8.573 | 8.672 | 8.321 | 8.420 | 5,244,764 | -0.14(-1.58%) |
Sep 12, 2019 | 8.240 | 8.668 | 8.159 | 8.555 | 4,468,776 | +0.16(+1.93%) |
Sep 11, 2019 | 8.366 | 8.501 | 8.223 | 8.393 | 5,366,550 | +0.02(+0.21%) |
Sep 10, 2019 | 8.348 | 8.554 | 8.290 | 8.375 | 3,432,402 | +0.08(+0.97%) |
Sep 09, 2019 | 8.277 | 8.492 | 8.232 | 8.295 | 4,771,069 | +0.13(+1.65%) |
Sep 06, 2019 | 8.124 | 8.169 | 8.026 | 8.160 | 3,062,016 | -0.03(-0.33%) |
Sep 05, 2019 | 7.874 | 8.205 | 7.874 | 8.187 | 5,316,653 | +0.38(+4.82%) |
Sep 04, 2019 | 7.883 | 7.918 | 7.703 | 7.811 | 3,792,999 | +0.09(+1.16%) |
Sep 03, 2019 | 7.623 | 7.739 | 7.533 | 7.721 | 1,853,977 | -0.10(-1.26%) |
Aug 30, 2019 | 7.999 | 8.048 | 7.811 | 7.820 | 3,087,916 | -0.14(-1.80%) |
Aug 29, 2019 | 7.703 | 8.001 | 7.703 | 7.963 | 2,758,556 | +0.34(+4.47%) |
Aug 28, 2019 | 7.515 | 7.641 | 7.417 | 7.623 | 4,908,457 | +0.21(+2.78%) |
Aug 27, 2019 | 7.560 | 7.650 | 7.408 | 7.417 | 3,378,041 | -0.12(-1.55%) |
Aug 26, 2019 | 7.542 | 7.659 | 7.471 | 7.533 | 2,176,196 | +0.10(+1.33%) |
Aug 23, 2019 | 7.542 | 7.757 | 7.408 | 7.435 | 3,025,845 | -0.24(-3.15%) |
Aug 22, 2019 | 7.677 | 7.802 | 7.627 | 7.677 | 2,180,593 | +0.03(+0.35%) |
Aug 21, 2019 | 7.435 | 7.780 | 7.417 | 7.650 | 6,111,846 | +0.29(+3.89%) |
Aug 20, 2019 | 7.336 | 7.435 | 7.287 | 7.363 | 3,392,369 | -0.04(-0.48%) |
Aug 19, 2019 | 7.480 | 7.480 | 7.318 | 7.399 | 3,811,343 | +0.08(+1.10%) |
Aug 16, 2019 | 7.381 | 7.381 | 7.282 | 7.318 | 3,068,491 | +0.00(+0.00%) |
Aug 15, 2019 | 7.372 | 7.439 | 7.220 | 7.318 | 2,768,092 | -0.10(-1.33%) |
Aug 14, 2019 | 7.569 | 7.614 | 7.323 | 7.417 | 3,643,084 | -0.39(-5.05%) |
Aug 13, 2019 | 7.605 | 7.936 | 7.511 | 7.811 | 5,801,017 | +0.20(+2.59%) |
Aug 12, 2019 | 7.614 | 7.694 | 7.524 | 7.614 | 2,539,201 | -0.04(-0.47%) |
Aug 09, 2019 | 7.668 | 7.757 | 7.578 | 7.650 | 2,162,099 | +0.04(+0.59%) |
Aug 08, 2019 | 7.444 | 7.614 | 7.408 | 7.605 | 3,471,017 | +0.21(+2.78%) |
Aug 07, 2019 | 7.408 | 7.493 | 7.278 | 7.399 | 4,084,127 | -0.18(-2.36%) |
Aug 06, 2019 | 7.605 | 7.686 | 7.488 | 7.578 | 3,823,100 | +0.01(+0.12%) |
Aug 05, 2019 | 7.703 | 7.739 | 7.556 | 7.569 | 1,914,626 | -0.34(-4.30%) |
Aug 02, 2019 | 8.115 | 8.232 | 7.811 | 7.909 | 2,981,301 | -0.23(-2.86%) |
Aug 01, 2019 | 8.196 | 8.295 | 7.963 | 8.142 | 4,075,788 | -0.17(-2.05%) |
Jul 31, 2019 | 8.357 | 8.474 | 8.214 | 8.313 | 3,966,035 | +0.02(+0.22%) |
Jul 30, 2019 | 7.892 | 8.380 | 7.865 | 8.295 | 4,018,853 | +0.33(+4.16%) |
Jul 29, 2019 | 8.277 | 8.330 | 7.923 | 7.963 | 3,965,368 | -0.29(-3.47%) |
Jul 26, 2019 | 8.223 | 8.344 | 8.102 | 8.250 | 4,865,756 | +0.03(+0.33%) |
Jul 25, 2019 | 8.456 | 8.501 | 8.089 | 8.223 | 6,538,835 | -0.14(-1.71%) |
Jul 24, 2019 | 8.554 | 8.743 | 8.330 | 8.366 | 5,955,917 | -0.26(-3.01%) |
Jul 23, 2019 | 8.563 | 8.680 | 8.465 | 8.626 | 3,641,367 | +0.07(+0.84%) |
Jul 22, 2019 | 8.528 | 8.626 | 8.510 | 8.554 | 2,192,531 | +0.04(+0.42%) |
Jul 19, 2019 | 8.313 | 8.554 | 8.295 | 8.519 | 2,868,993 | +0.22(+2.70%) |
Jul 18, 2019 | 8.447 | 8.572 | 8.142 | 8.295 | 6,371,281 | -0.20(-2.32%) |
Jul 17, 2019 | 8.483 | 8.563 | 8.339 | 8.492 | 6,426,897 | +0.09(+1.07%) |
Jul 16, 2019 | 8.519 | 8.554 | 8.380 | 8.402 | 5,660,690 | -0.16(-1.88%) |
Jul 15, 2019 | 8.590 | 8.626 | 8.501 | 8.563 | 4,079,648 | -0.01(-0.10%) |
Jul 12, 2019 | 8.456 | 8.572 | 8.429 | 8.572 | 3,409,434 | +0.12(+1.38%) |
Jul 11, 2019 | 8.402 | 8.465 | 8.286 | 8.456 | 3,014,094 | +0.05(+0.64%) |
Jul 10, 2019 | 8.268 | 8.487 | 8.205 | 8.402 | 5,060,278 | +0.25(+3.08%) |
Jul 09, 2019 | 7.999 | 8.196 | 7.918 | 8.151 | 4,445,749 | +0.11(+1.34%) |
Jul 08, 2019 | 7.990 | 8.133 | 7.941 | 8.044 | 2,243,177 | +0.03(+0.34%) |
Jul 05, 2019 | 7.945 | 8.048 | 7.865 | 8.017 | 2,716,942 | +0.13(+1.59%) |
Jul 03, 2019 | 7.927 | 7.954 | 7.820 | 7.892 | 1,232,487 | -0.01(-0.11%) |
Jul 02, 2019 | 7.936 | 7.936 | 7.753 | 7.901 | 3,258,221 | -0.06(-0.79%) |
Jul 01, 2019 | 8.062 | 8.187 | 7.874 | 7.963 | 2,719,432 | +0.06(+0.79%) |
Jun 28, 2019 | 7.945 | 7.999 | 7.757 | 7.901 | 2,852,359 | -0.03(-0.34%) |
Jun 27, 2019 | 8.044 | 8.044 | 7.874 | 7.927 | 3,037,285 | -0.12(-1.45%) |
Jun 26, 2019 | 7.963 | 8.205 | 7.954 | 8.044 | 3,346,708 | +0.19(+2.39%) |
Jun 25, 2019 | 7.873 | 8.075 | 7.829 | 7.856 | 4,282,854 | -0.01(-0.11%) |
Jun 24, 2019 | 7.909 | 7.963 | 7.802 | 7.865 | 4,022,090 | -0.03(-0.34%) |
Jun 21, 2019 | 8.035 | 8.098 | 7.874 | 7.892 | 5,000,727 | -0.15(-1.89%) |
Jun 20, 2019 | 8.053 | 8.115 | 7.936 | 8.044 | 4,674,374 | +0.20(+2.51%) |
Jun 19, 2019 | 7.999 | 8.107 | 7.762 | 7.847 | 5,171,577 | -0.09(-1.13%) |
Jun 18, 2019 | 7.901 | 8.066 | 7.887 | 7.936 | 4,461,407 | +0.13(+1.61%) |
Jun 17, 2019 | 7.515 | 7.829 | 7.515 | 7.811 | 3,856,324 | +0.22(+2.95%) |
Jun 14, 2019 | 7.524 | 7.614 | 7.453 | 7.587 | 3,022,272 | +0.05(+0.71%) |
Jun 13, 2019 | 7.515 | 7.605 | 7.480 | 7.533 | 4,208,368 | +0.18(+2.44%) |
Jun 12, 2019 | 7.381 | 7.488 | 7.327 | 7.354 | 4,228,376 | -0.13(-1.78%) |
Jun 11, 2019 | 7.497 | 7.541 | 7.345 | 7.488 | 3,528,821 | +0.12(+1.69%) |
Jun 10, 2019 | 7.372 | 7.470 | 7.221 | 7.363 | 3,180,380 | +0.04(+0.61%) |
Jun 07, 2019 | 7.051 | 7.372 | 7.025 | 7.318 | 4,308,976 | +0.30(+4.31%) |
Jun 06, 2019 | 6.945 | 7.042 | 6.873 | 7.016 | 6,519,661 | +0.14(+2.07%) |
Jun 05, 2019 | 7.203 | 7.203 | 6.829 | 6.873 | 5,502,718 | -0.28(-3.86%) |
Jun 04, 2019 | 7.274 | 7.301 | 7.114 | 7.149 | 4,464,336 | -0.03(-0.37%) |
Jun 03, 2019 | 7.399 | 7.550 | 7.149 | 7.176 | 7,938,716 | -0.12(-1.59%) |
May 31, 2019 | 7.229 | 7.390 | 7.212 | 7.292 | 4,396,808 | -0.12(-1.68%) |
May 30, 2019 | 7.452 | 7.546 | 7.345 | 7.416 | 4,199,697 | -0.05(-0.72%) |
May 29, 2019 | 7.221 | 7.488 | 7.158 | 7.470 | 6,050,191 | +0.09(+1.21%) |
May 28, 2019 | 7.443 | 7.461 | 7.301 | 7.381 | 2,682,967 | +0.04(+0.48%) |
May 24, 2019 | 7.434 | 7.497 | 7.229 | 7.345 | 4,334,472 | +0.01(+0.12%) |
May 23, 2019 | 7.399 | 7.399 | 7.176 | 7.336 | 6,205,198 | -0.27(-3.51%) |
May 22, 2019 | 7.701 | 7.773 | 7.577 | 7.603 | 3,832,543 | -0.20(-2.62%) |
May 21, 2019 | 7.648 | 7.808 | 7.639 | 7.808 | 3,567,401 | +0.19(+2.45%) |
May 20, 2019 | 7.692 | 7.701 | 7.599 | 7.621 | 3,193,040 | -0.07(-0.93%) |
May 17, 2019 | 7.746 | 7.835 | 7.670 | 7.692 | 4,011,445 | -0.12(-1.48%) |
May 16, 2019 | 7.906 | 8.049 | 7.755 | 7.808 | 6,299,259 | -0.05(-0.68%) |
May 15, 2019 | 7.862 | 8.022 | 7.786 | 7.862 | 6,724,871 | -0.11(-1.34%) |
May 14, 2019 | 7.817 | 8.031 | 7.817 | 7.968 | 3,695,149 | +0.18(+2.29%) |
May 13, 2019 | 7.960 | 8.093 | 7.773 | 7.790 | 3,778,832 | -0.27(-3.31%) |
May 10, 2019 | 7.968 | 8.146 | 7.835 | 8.057 | 5,992,064 | +0.07(+0.89%) |
May 09, 2019 | 7.853 | 8.071 | 7.773 | 7.986 | 4,345,179 | +0.03(+0.34%) |
May 08, 2019 | 7.906 | 8.191 | 7.906 | 7.960 | 4,071,435 | +0.04(+0.56%) |
May 07, 2019 | 7.942 | 7.942 | 7.768 | 7.915 | 4,929,556 | -0.20(-2.41%) |
May 06, 2019 | 7.888 | 8.129 | 7.839 | 8.111 | 5,233,936 | +0.08(+1.00%) |
May 03, 2019 | 8.227 | 8.244 | 7.942 | 8.031 | 6,345,417 | -0.07(-0.88%) |
May 02, 2019 | 8.244 | 8.307 | 8.022 | 8.102 | 7,966,023 | -0.26(-3.09%) |
May 01, 2019 | 8.788 | 8.832 | 8.360 | 8.360 | 7,635,619 | -0.46(-5.25%) |
Apr 30, 2019 | 8.939 | 8.983 | 8.743 | 8.823 | 5,841,522 | -0.04(-0.40%) |
Apr 29, 2019 | 8.903 | 8.966 | 8.796 | 8.859 | 4,900,223 | -0.05(-0.60%) |
Apr 26, 2019 | 8.948 | 8.983 | 8.743 | 8.912 | 10,356,862 | -0.13(-1.48%) |
Apr 25, 2019 | 9.010 | 9.081 | 8.926 | 9.046 | 6,078,375 | -0.03(-0.29%) |
Apr 24, 2019 | 9.429 | 9.437 | 8.975 | 9.072 | 13,628,605 | -0.22(-2.39%) |
Apr 23, 2019 | 9.215 | 9.322 | 9.144 | 9.295 | 15,130,400 | +0.01(+0.10%) |
Apr 22, 2019 | 9.108 | 9.331 | 9.090 | 9.286 | 6,289,061 | +0.30(+3.37%) |
Apr 18, 2019 | 9.046 | 9.072 | 8.926 | 8.983 | 5,269,072 | -0.06(-0.69%) |
Apr 17, 2019 | 8.850 | 9.068 | 8.765 | 9.046 | 5,023,071 | +0.27(+3.04%) |
Apr 16, 2019 | 8.859 | 8.890 | 8.734 | 8.779 | 6,138,950 | +0.07(+0.82%) |
Apr 15, 2019 | 8.832 | 8.832 | 8.690 | 8.707 | 3,221,202 | -0.11(-1.21%) |
Apr 12, 2019 | 8.983 | 9.064 | 8.761 | 8.814 | 3,759,178 | +0.04(+0.41%) |
Apr 11, 2019 | 8.832 | 8.983 | 8.752 | 8.779 | 6,430,979 | -0.15(-1.69%) |
Apr 10, 2019 | 8.583 | 8.952 | 8.569 | 8.930 | 8,268,239 | +0.41(+4.81%) |
Apr 09, 2019 | 8.529 | 8.556 | 8.369 | 8.520 | 5,931,421 | -0.06(-0.73%) |
Apr 08, 2019 | 8.414 | 8.609 | 8.414 | 8.583 | 6,055,069 | +0.22(+2.66%) |
Apr 05, 2019 | 8.022 | 8.360 | 8.022 | 8.360 | 5,488,991 | +0.37(+4.57%) |
Apr 04, 2019 | 7.951 | 8.026 | 7.844 | 7.995 | 4,809,694 | +0.03(+0.34%) |
Apr 03, 2019 | 8.146 | 8.173 | 7.853 | 7.968 | 4,568,225 | -0.13(-1.65%) |
Apr 02, 2019 | 8.138 | 8.200 | 8.013 | 8.102 | 5,287,585 | -0.03(-0.33%) |
Apr 01, 2019 | 7.960 | 8.129 | 7.933 | 8.129 | 7,292,600 | +0.40(+5.18%) |
Mar 29, 2019 | 7.835 | 7.844 | 7.612 | 7.728 | 3,547,233 | +0.06(+0.81%) |
Mar 28, 2019 | 7.612 | 7.701 | 7.514 | 7.666 | 4,363,026 | +0.00(+0.00%) |
Mar 27, 2019 | 7.755 | 7.799 | 7.630 | 7.666 | 4,910,334 | -0.10(-1.26%) |
Mar 26, 2019 | 7.630 | 7.826 | 7.630 | 7.764 | 4,045,976 | +0.18(+2.35%) |
Mar 25, 2019 | 7.746 | 7.813 | 7.559 | 7.586 | 4,520,782 | -0.20(-2.63%) |
Mar 22, 2019 | 8.057 | 8.057 | 7.777 | 7.790 | 3,606,987 | -0.39(-4.79%) |
Mar 21, 2019 | 8.129 | 8.253 | 8.080 | 8.182 | 3,105,375 | +0.02(+0.22%) |
Mar 20, 2019 | 7.870 | 8.222 | 7.853 | 8.164 | 4,273,115 | +0.26(+3.27%) |
Mar 19, 2019 | 8.013 | 8.057 | 7.830 | 7.906 | 5,018,879 | -0.03(-0.34%) |
Mar 18, 2019 | 7.826 | 7.955 | 7.826 | 7.933 | 3,256,841 | +0.12(+1.60%) |
Mar 15, 2019 | 7.790 | 7.844 | 7.639 | 7.808 | 4,545,293 | -0.03(-0.34%) |
Mar 14, 2019 | 7.853 | 7.915 | 7.755 | 7.835 | 5,400,323 | +0.00(+0.00%) |
Mar 13, 2019 | 7.711 | 7.879 | 7.711 | 7.835 | 5,905,427 | +0.15(+1.96%) |
Mar 12, 2019 | 7.622 | 7.702 | 7.569 | 7.684 | 4,289,913 | +0.11(+1.40%) |
Mar 11, 2019 | 7.330 | 7.605 | 7.330 | 7.578 | 4,948,739 | +0.31(+4.26%) |
Mar 08, 2019 | 7.252 | 7.313 | 7.043 | 7.268 | 5,255,070 | -0.20(-2.73%) |
Mar 07, 2019 | 7.436 | 7.507 | 7.313 | 7.472 | 4,560,127 | +0.06(+0.84%) |
Mar 06, 2019 | 7.498 | 7.512 | 7.392 | 7.410 | 6,239,174 | -0.20(-2.67%) |
Mar 05, 2019 | 7.658 | 7.720 | 7.516 | 7.614 | 5,490,684 | -0.03(-0.35%) |
Mar 04, 2019 | 8.021 | 8.092 | 7.463 | 7.640 | 10,415,923 | -0.45(-5.58%) |
Mar 01, 2019 | 8.162 | 8.202 | 8.052 | 8.092 | 2,869,092 | -0.02(-0.22%) |
Feb 28, 2019 | 8.065 | 8.136 | 7.941 | 8.109 | 2,786,632 | +0.01(+0.11%) |
Feb 27, 2019 | 8.242 | 8.251 | 8.074 | 8.100 | 3,911,971 | -0.04(-0.54%) |
Feb 26, 2019 | 7.959 | 8.185 | 7.906 | 8.145 | 4,913,733 | +0.24(+3.02%) |
Feb 25, 2019 | 7.861 | 7.968 | 7.782 | 7.906 | 5,000,962 | +0.04(+0.45%) |
Feb 22, 2019 | 7.791 | 7.879 | 7.707 | 7.870 | 2,910,095 | +0.16(+2.07%) |
Feb 21, 2019 | 7.782 | 7.848 | 7.622 | 7.711 | 3,279,330 | -0.13(-1.69%) |
Feb 20, 2019 | 7.764 | 7.870 | 7.729 | 7.844 | 3,968,009 | +0.07(+0.91%) |
Feb 19, 2019 | 7.667 | 7.813 | 7.631 | 7.773 | 4,813,564 | +0.08(+1.04%) |
Feb 15, 2019 | 7.534 | 7.702 | 7.516 | 7.693 | 5,055,927 | +0.29(+3.95%) |
Feb 14, 2019 | 7.332 | 7.603 | 7.332 | 7.401 | 7,794,434 | +0.02(+0.24%) |
Feb 13, 2019 | 6.861 | 7.481 | 6.790 | 7.383 | 13,633,385 | +0.42(+5.97%) |
Feb 12, 2019 | 6.852 | 6.976 | 6.781 | 6.967 | 4,776,516 | +0.28(+4.24%) |
Feb 11, 2019 | 6.534 | 6.728 | 6.401 | 6.684 | 5,013,504 | +0.05(+0.80%) |
Feb 08, 2019 | 6.728 | 6.728 | 6.542 | 6.631 | 6,418,181 | -0.09(-1.32%) |
Feb 07, 2019 | 6.870 | 6.870 | 6.666 | 6.719 | 6,842,964 | -0.22(-3.19%) |
Feb 06, 2019 | 6.870 | 7.003 | 6.790 | 6.941 | 3,159,681 | +0.05(+0.77%) |
Feb 05, 2019 | 6.799 | 6.976 | 6.799 | 6.888 | 3,777,523 | +0.06(+0.91%) |
Feb 04, 2019 | 6.773 | 6.870 | 6.737 | 6.826 | 3,658,425 | +0.01(+0.13%) |
Feb 01, 2019 | 6.958 | 6.994 | 6.759 | 6.817 | 7,444,503 | -0.08(-1.16%) |
Jan 31, 2019 | 7.180 | 7.180 | 6.852 | 6.896 | 5,213,150 | -0.21(-2.99%) |
Jan 30, 2019 | 7.047 | 7.224 | 7.038 | 7.109 | 5,258,204 | +0.14(+2.03%) |
Jan 29, 2019 | 6.976 | 7.109 | 6.950 | 6.967 | 3,666,658 | +0.08(+1.16%) |
Jan 28, 2019 | 6.790 | 6.888 | 6.719 | 6.888 | 5,071,863 | -0.01(-0.13%) |
Jan 25, 2019 | 6.808 | 6.905 | 6.728 | 6.896 | 5,038,080 | +0.16(+2.37%) |
Jan 24, 2019 | 6.711 | 6.826 | 6.631 | 6.737 | 4,518,907 | +0.03(+0.40%) |
Jan 23, 2019 | 6.870 | 6.923 | 6.631 | 6.711 | 5,981,751 | -0.14(-2.07%) |
Jan 22, 2019 | 6.985 | 7.003 | 6.773 | 6.852 | 4,421,297 | -0.35(-4.91%) |
Jan 18, 2019 | 7.197 | 7.242 | 7.056 | 7.206 | 3,699,886 | +0.10(+1.37%) |
Jan 17, 2019 | 6.941 | 7.197 | 6.857 | 7.109 | 3,700,835 | +0.04(+0.63%) |
Jan 16, 2019 | 7.180 | 7.224 | 7.012 | 7.065 | 4,779,618 | -0.13(-1.85%) |
Jan 15, 2019 | 7.127 | 7.313 | 7.127 | 7.197 | 3,193,369 | +0.11(+1.50%) |
Jan 14, 2019 | 7.047 | 7.171 | 7.038 | 7.091 | 2,759,904 | -0.08(-1.11%) |
Jan 11, 2019 | 7.127 | 7.277 | 7.065 | 7.171 | 2,256,642 | -0.09(-1.22%) |
Jan 10, 2019 | 7.065 | 7.286 | 7.020 | 7.259 | 1,983,899 | +0.09(+1.23%) |
Jan 09, 2019 | 7.118 | 7.197 | 6.870 | 7.171 | 8,033,089 | +0.19(+2.66%) |
Jan 08, 2019 | 6.958 | 7.100 | 6.843 | 6.985 | 4,120,799 | +0.09(+1.28%) |
Jan 07, 2019 | 6.861 | 7.029 | 6.781 | 6.896 | 3,747,602 | +0.09(+1.30%) |
Jan 04, 2019 | 6.569 | 6.830 | 6.516 | 6.808 | 3,971,885 | +0.42(+6.51%) |
Jan 03, 2019 | 6.454 | 6.560 | 6.303 | 6.392 | 3,533,336 | -0.04(-0.55%) |
Jan 02, 2019 | 6.082 | 6.534 | 5.976 | 6.427 | 3,967,038 | +0.20(+3.27%) |
Dec 31, 2018 | 6.171 | 6.303 | 6.117 | 6.224 | 2,970,075 | +0.14(+2.33%) |
Dec 28, 2018 | 6.064 | 6.259 | 6.020 | 6.082 | 4,824,593 | +0.04(+0.73%) |
Dec 27, 2018 | 5.976 | 6.051 | 5.781 | 6.038 | 5,977,596 | -0.16(-2.57%) |
Dec 26, 2018 | 5.746 | 6.206 | 5.445 | 6.197 | 4,822,128 | +0.50(+8.70%) |
Dec 24, 2018 | 5.799 | 5.834 | 5.692 | 5.701 | 2,256,077 | -0.17(-2.87%) |
Dec 21, 2018 | 5.993 | 6.144 | 5.830 | 5.870 | 3,830,351 | -0.13(-2.21%) |
Dec 20, 2018 | 6.100 | 6.232 | 5.852 | 6.002 | 6,072,224 | -0.15(-2.45%) |
Dec 19, 2018 | 6.330 | 6.503 | 6.109 | 6.153 | 4,209,261 | -0.12(-1.84%) |
Dec 18, 2018 | 6.480 | 6.480 | 6.179 | 6.268 | 6,511,723 | -0.25(-3.80%) |
Dec 17, 2018 | 6.808 | 6.905 | 6.436 | 6.516 | 4,986,411 | -0.27(-4.04%) |
Dec 14, 2018 | 6.932 | 6.985 | 6.755 | 6.790 | 3,369,376 | -0.23(-3.28%) |
Dec 13, 2018 | 6.923 | 7.074 | 6.870 | 7.020 | 4,140,998 | +0.09(+1.28%) |
Dec 12, 2018 | 6.791 | 7.176 | 6.765 | 6.932 | 4,126,767 | +0.31(+4.65%) |
Dec 11, 2018 | 6.835 | 7.205 | 6.615 | 6.624 | 4,993,481 | +0.04(+0.53%) |
Dec 10, 2018 | 6.668 | 6.694 | 6.435 | 6.589 | 4,013,055 | -0.13(-1.96%) |
Dec 07, 2018 | 7.011 | 7.178 | 6.712 | 6.721 | 4,789,354 | -0.01(-0.13%) |
Dec 06, 2018 | 6.914 | 7.055 | 6.659 | 6.730 | 5,935,625 | -0.43(-6.02%) |
Dec 04, 2018 | 7.284 | 7.341 | 7.081 | 7.161 | 5,311,703 | -0.17(-2.28%) |