Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.28 | 10.39 | 10.16 | 10.25 | 1,251,777 | -0.05(-0.47%) |
Dec 30, 2019 | 10.13 | 10.34 | 10.09 | 10.30 | 1,511,802 | +0.17(+1.71%) |
Dec 27, 2019 | 10.11 | 10.13 | 10.03 | 10.12 | 806,666 | +0.02(+0.19%) |
Dec 26, 2019 | 10.10 | 10.17 | 10.00 | 10.10 | 1,279,602 | +0.05(+0.48%) |
Dec 24, 2019 | 10.01 | 10.06 | 9.940 | 10.06 | 380,053 | +0.08(+0.77%) |
Dec 23, 2019 | 10.03 | 10.10 | 9.892 | 9.978 | 821,013 | -0.05(-0.48%) |
Dec 20, 2019 | 10.01 | 10.04 | 9.921 | 10.03 | 3,832,963 | +0.10(+0.97%) |
Dec 19, 2019 | 9.526 | 9.969 | 9.488 | 9.930 | 3,851,588 | +0.54(+5.74%) |
Dec 18, 2019 | 9.286 | 9.430 | 9.257 | 9.391 | 3,749,224 | +0.07(+0.72%) |
Dec 17, 2019 | 9.257 | 9.411 | 9.170 | 9.324 | 4,088,113 | +0.10(+1.04%) |
Dec 16, 2019 | 8.910 | 9.305 | 8.910 | 9.228 | 1,446,787 | +0.39(+4.47%) |
Dec 13, 2019 | 8.747 | 8.853 | 8.718 | 8.833 | 503,308 | +0.08(+0.88%) |
Dec 12, 2019 | 8.506 | 8.780 | 8.487 | 8.756 | 787,995 | +0.25(+2.94%) |
Dec 11, 2019 | 8.487 | 8.540 | 8.333 | 8.506 | 649,884 | -0.01(-0.11%) |
Dec 10, 2019 | 8.545 | 8.602 | 8.477 | 8.516 | 537,032 | -0.05(-0.56%) |
Dec 09, 2019 | 8.506 | 8.612 | 8.453 | 8.564 | 867,556 | +0.03(+0.34%) |
Dec 06, 2019 | 8.650 | 8.737 | 8.535 | 8.535 | 786,816 | -0.01(-0.11%) |
Dec 05, 2019 | 8.622 | 8.670 | 8.525 | 8.545 | 817,090 | -0.06(-0.67%) |
Dec 04, 2019 | 8.573 | 8.708 | 8.564 | 8.602 | 546,049 | +0.06(+0.68%) |
Dec 03, 2019 | 8.679 | 8.679 | 8.545 | 8.545 | 974,409 | -0.19(-2.20%) |
Dec 02, 2019 | 8.776 | 8.853 | 8.708 | 8.737 | 841,058 | -0.05(-0.55%) |
Nov 29, 2019 | 8.804 | 8.867 | 8.776 | 8.785 | 257,422 | -0.06(-0.65%) |
Nov 27, 2019 | 8.833 | 8.992 | 8.824 | 8.843 | 600,270 | +0.00(+0.00%) |
Nov 26, 2019 | 8.776 | 8.843 | 8.766 | 8.843 | 662,409 | +0.02(+0.22%) |
Nov 25, 2019 | 8.776 | 8.843 | 8.756 | 8.824 | 1,141,736 | +0.05(+0.55%) |
Nov 22, 2019 | 8.872 | 8.891 | 8.708 | 8.776 | 597,672 | -0.05(-0.55%) |
Nov 21, 2019 | 8.852 | 8.872 | 8.747 | 8.824 | 551,472 | +0.00(+0.00%) |
Nov 20, 2019 | 8.766 | 8.877 | 8.728 | 8.824 | 548,919 | +0.02(+0.22%) |
Nov 19, 2019 | 8.785 | 8.872 | 8.718 | 8.804 | 612,711 | +0.06(+0.66%) |
Nov 18, 2019 | 8.776 | 8.800 | 8.660 | 8.747 | 674,052 | -0.07(-0.76%) |
Nov 15, 2019 | 9.054 | 9.102 | 8.766 | 8.814 | 1,211,630 | -0.20(-2.24%) |
Nov 14, 2019 | 8.958 | 9.035 | 8.862 | 9.016 | 848,719 | +0.09(+0.97%) |
Nov 13, 2019 | 8.824 | 8.968 | 8.776 | 8.929 | 1,100,161 | +0.03(+0.32%) |
Nov 12, 2019 | 8.795 | 8.949 | 8.780 | 8.901 | 792,335 | +0.08(+0.87%) |
Nov 11, 2019 | 8.872 | 8.905 | 8.747 | 8.824 | 777,267 | -0.13(-1.50%) |
Nov 08, 2019 | 8.833 | 8.977 | 8.776 | 8.958 | 1,262,817 | +0.16(+1.86%) |
Nov 07, 2019 | 8.824 | 8.949 | 8.603 | 8.795 | 1,836,449 | +0.08(+0.88%) |
Nov 06, 2019 | 8.651 | 8.814 | 8.612 | 8.718 | 1,236,081 | +0.01(+0.11%) |
Nov 05, 2019 | 8.737 | 8.766 | 8.622 | 8.708 | 1,012,511 | -0.04(-0.44%) |
Nov 04, 2019 | 8.689 | 8.891 | 8.593 | 8.747 | 2,695,524 | +0.17(+2.02%) |
Nov 01, 2019 | 8.679 | 8.694 | 8.545 | 8.574 | 1,914,097 | -0.11(-1.22%) |
Oct 31, 2019 | 8.891 | 8.915 | 8.420 | 8.679 | 29,391,464 | -0.36(-3.94%) |
Oct 30, 2019 | 8.987 | 9.131 | 8.872 | 9.035 | 5,232,214 | +0.06(+0.64%) |
Oct 29, 2019 | 9.362 | 9.487 | 8.766 | 8.977 | 12,261,487 | +0.65(+7.85%) |
Oct 28, 2019 | 8.285 | 8.420 | 8.237 | 8.324 | 468,336 | +0.10(+1.17%) |
Oct 25, 2019 | 8.199 | 8.305 | 8.199 | 8.228 | 353,210 | +0.02(+0.23%) |
Oct 24, 2019 | 8.324 | 8.333 | 8.170 | 8.209 | 317,524 | -0.10(-1.16%) |
Oct 23, 2019 | 8.305 | 8.343 | 8.266 | 8.305 | 237,817 | -0.01(-0.12%) |
Oct 22, 2019 | 8.276 | 8.333 | 8.228 | 8.314 | 301,134 | +0.04(+0.46%) |
Oct 21, 2019 | 8.228 | 8.410 | 8.218 | 8.276 | 452,099 | +0.07(+0.82%) |
Oct 18, 2019 | 8.170 | 8.228 | 8.160 | 8.209 | 345,511 | +0.00(+0.00%) |
Oct 17, 2019 | 8.228 | 8.237 | 8.170 | 8.209 | 392,745 | +0.04(+0.47%) |
Oct 16, 2019 | 8.132 | 8.209 | 8.112 | 8.170 | 534,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.132 | 8.199 | 8.112 | 8.170 | 425,170 | +0.06(+0.71%) |
Oct 14, 2019 | 8.055 | 8.178 | 8.045 | 8.112 | 470,203 | +0.00(+0.00%) |
Oct 11, 2019 | 8.084 | 8.199 | 8.084 | 8.112 | 583,447 | +0.15(+1.93%) |
Oct 10, 2019 | 7.920 | 8.122 | 7.920 | 7.959 | 589,147 | +0.02(+0.24%) |
Oct 09, 2019 | 7.987 | 8.060 | 7.939 | 7.939 | 757,034 | +0.01(+0.12%) |
Oct 08, 2019 | 7.968 | 8.088 | 7.920 | 7.930 | 680,980 | -0.15(-1.90%) |
Oct 07, 2019 | 8.026 | 8.189 | 8.016 | 8.084 | 885,264 | +0.00(+0.00%) |
Oct 04, 2019 | 7.843 | 8.088 | 7.814 | 8.084 | 932,703 | +0.23(+2.94%) |
Oct 03, 2019 | 7.718 | 7.872 | 7.613 | 7.853 | 1,316,332 | +0.09(+1.11%) |
Oct 02, 2019 | 7.613 | 7.839 | 7.584 | 7.766 | 1,882,729 | +0.17(+2.28%) |
Oct 01, 2019 | 7.670 | 7.786 | 7.545 | 7.593 | 932,890 | -0.08(-1.00%) |
Sep 30, 2019 | 7.718 | 7.728 | 7.670 | 7.670 | 537,305 | -0.01(-0.13%) |
Sep 27, 2019 | 7.766 | 7.781 | 7.670 | 7.680 | 565,344 | -0.01(-0.12%) |
Sep 26, 2019 | 7.689 | 7.728 | 7.661 | 7.689 | 334,259 | -0.01(-0.12%) |
Sep 25, 2019 | 7.661 | 7.738 | 7.632 | 7.699 | 659,249 | +0.02(+0.25%) |
Sep 24, 2019 | 7.738 | 7.795 | 7.641 | 7.680 | 584,189 | -0.06(-0.75%) |
Sep 23, 2019 | 7.689 | 7.786 | 7.651 | 7.738 | 404,942 | +0.04(+0.50%) |
Sep 20, 2019 | 7.709 | 7.752 | 7.565 | 7.699 | 2,762,946 | +0.01(+0.12%) |
Sep 19, 2019 | 7.738 | 7.814 | 7.689 | 7.689 | 617,758 | -0.05(-0.62%) |
Sep 18, 2019 | 7.747 | 7.776 | 7.661 | 7.738 | 654,630 | -0.01(-0.12%) |
Sep 17, 2019 | 7.661 | 7.757 | 7.651 | 7.747 | 448,513 | +0.03(+0.37%) |
Sep 16, 2019 | 7.862 | 7.920 | 7.689 | 7.718 | 526,797 | -0.23(-2.90%) |
Sep 13, 2019 | 7.978 | 8.064 | 7.834 | 7.949 | 523,625 | +0.00(+0.00%) |
Sep 12, 2019 | 7.862 | 7.959 | 7.728 | 7.949 | 919,283 | +0.10(+1.22%) |
Sep 11, 2019 | 7.834 | 7.862 | 7.699 | 7.853 | 729,367 | +0.07(+0.86%) |
Sep 10, 2019 | 7.786 | 7.834 | 7.680 | 7.786 | 626,696 | +0.02(+0.25%) |
Sep 09, 2019 | 7.776 | 7.829 | 7.689 | 7.766 | 682,789 | +0.04(+0.50%) |
Sep 06, 2019 | 7.805 | 7.838 | 7.718 | 7.728 | 306,913 | -0.05(-0.62%) |
Sep 05, 2019 | 7.776 | 7.877 | 7.738 | 7.776 | 446,299 | +0.12(+1.63%) |
Sep 04, 2019 | 7.709 | 7.747 | 7.613 | 7.651 | 677,551 | +0.00(+0.00%) |
Sep 03, 2019 | 7.622 | 7.689 | 7.545 | 7.651 | 630,644 | -0.02(-0.25%) |
Aug 30, 2019 | 7.718 | 7.757 | 7.661 | 7.670 | 483,154 | -0.01(-0.13%) |
Aug 29, 2019 | 7.689 | 7.757 | 7.680 | 7.680 | 390,473 | +0.08(+1.01%) |
Aug 28, 2019 | 7.526 | 7.661 | 7.516 | 7.603 | 1,072,356 | +0.07(+0.89%) |
Aug 27, 2019 | 7.699 | 7.699 | 7.526 | 7.536 | 867,869 | -0.12(-1.51%) |
Aug 26, 2019 | 7.651 | 7.728 | 7.641 | 7.651 | 611,441 | +0.11(+1.40%) |
Aug 23, 2019 | 7.689 | 7.795 | 7.516 | 7.545 | 956,424 | -0.16(-2.12%) |
Aug 22, 2019 | 7.565 | 7.733 | 7.565 | 7.709 | 952,530 | +0.23(+3.08%) |
Aug 21, 2019 | 7.334 | 7.589 | 7.277 | 7.478 | 666,650 | +0.24(+3.32%) |
Aug 20, 2019 | 7.440 | 7.440 | 7.190 | 7.238 | 1,105,480 | -0.21(-2.84%) |
Aug 19, 2019 | 7.449 | 7.565 | 7.382 | 7.449 | 620,260 | +0.12(+1.70%) |
Aug 16, 2019 | 7.142 | 7.495 | 7.142 | 7.325 | 571,986 | +0.24(+3.39%) |
Aug 15, 2019 | 6.874 | 7.123 | 6.826 | 7.085 | 805,214 | +0.37(+5.58%) |
Aug 14, 2019 | 6.893 | 6.941 | 6.691 | 6.710 | 641,343 | -0.32(-4.51%) |
Aug 13, 2019 | 7.018 | 7.104 | 6.960 | 7.027 | 496,370 | -0.02(-0.27%) |
Aug 12, 2019 | 6.931 | 7.133 | 6.931 | 7.046 | 496,615 | +0.02(+0.27%) |
Aug 09, 2019 | 7.046 | 7.056 | 6.931 | 7.027 | 386,567 | -0.09(-1.21%) |
Aug 08, 2019 | 6.202 | 7.138 | 6.058 | 7.114 | 693,082 | +0.32(+4.66%) |
Aug 07, 2019 | 6.778 | 6.816 | 6.614 | 6.797 | 636,687 | -0.08(-1.12%) |
Aug 06, 2019 | 6.797 | 6.902 | 6.624 | 6.874 | 698,183 | +0.11(+1.56%) |
Aug 05, 2019 | 6.941 | 6.941 | 6.706 | 6.768 | 599,302 | -0.32(-4.47%) |
Aug 02, 2019 | 7.325 | 7.373 | 7.032 | 7.085 | 581,570 | -0.29(-3.91%) |
Aug 01, 2019 | 7.795 | 7.795 | 7.344 | 7.373 | 725,730 | -0.45(-5.77%) |
Jul 31, 2019 | 7.862 | 7.939 | 7.814 | 7.824 | 717,610 | -0.04(-0.49%) |
Jul 30, 2019 | 7.737 | 7.881 | 7.661 | 7.862 | 683,936 | +0.02(+0.24%) |
Jul 29, 2019 | 7.929 | 7.977 | 7.824 | 7.843 | 459,727 | -0.11(-1.33%) |
Jul 26, 2019 | 7.881 | 7.968 | 7.814 | 7.949 | 599,591 | +0.11(+1.35%) |
Jul 25, 2019 | 7.862 | 7.872 | 7.758 | 7.843 | 693,480 | -0.03(-0.37%) |
Jul 24, 2019 | 7.603 | 7.872 | 7.603 | 7.872 | 362,932 | +0.23(+3.01%) |
Jul 23, 2019 | 7.651 | 7.689 | 7.584 | 7.641 | 293,026 | +0.02(+0.25%) |
Jul 22, 2019 | 7.699 | 7.747 | 7.497 | 7.622 | 593,377 | -0.07(-0.87%) |
Jul 19, 2019 | 7.709 | 7.805 | 7.680 | 7.689 | 242,086 | -0.06(-0.74%) |
Jul 18, 2019 | 7.805 | 7.833 | 7.680 | 7.747 | 358,486 | -0.06(-0.74%) |
Jul 17, 2019 | 7.833 | 7.853 | 7.704 | 7.805 | 595,568 | -0.03(-0.37%) |
Jul 16, 2019 | 7.814 | 7.968 | 7.805 | 7.833 | 694,802 | -0.08(-0.97%) |
Jul 15, 2019 | 8.016 | 8.021 | 7.862 | 7.910 | 511,828 | -0.08(-0.96%) |
Jul 12, 2019 | 7.939 | 8.016 | 7.929 | 7.987 | 415,526 | +0.04(+0.48%) |
Jul 11, 2019 | 7.997 | 8.064 | 7.901 | 7.949 | 412,494 | -0.06(-0.72%) |
Jul 10, 2019 | 8.121 | 8.169 | 7.997 | 8.006 | 476,370 | -0.10(-1.18%) |
Jul 09, 2019 | 8.102 | 8.150 | 8.006 | 8.102 | 876,101 | -0.06(-0.71%) |
Jul 08, 2019 | 8.333 | 8.342 | 8.141 | 8.160 | 739,891 | -0.23(-2.75%) |
Jul 05, 2019 | 8.112 | 8.400 | 8.102 | 8.390 | 676,780 | +0.26(+3.19%) |
Jul 03, 2019 | 7.987 | 8.169 | 7.987 | 8.131 | 677,509 | +0.15(+1.93%) |
Jul 02, 2019 | 8.025 | 8.025 | 7.881 | 7.977 | 528,542 | -0.04(-0.48%) |
Jul 01, 2019 | 8.121 | 8.150 | 7.949 | 8.016 | 691,817 | -0.05(-0.60%) |
Jun 28, 2019 | 7.901 | 8.064 | 7.901 | 8.064 | 1,765,753 | +0.16(+2.07%) |
Jun 27, 2019 | 7.824 | 7.920 | 7.824 | 7.901 | 447,376 | +0.08(+0.98%) |
Jun 26, 2019 | 7.872 | 7.891 | 7.766 | 7.824 | 776,980 | -0.01(-0.12%) |
Jun 25, 2019 | 7.805 | 7.929 | 7.771 | 7.833 | 1,019,297 | +0.01(+0.12%) |
Jun 24, 2019 | 7.843 | 7.853 | 7.737 | 7.824 | 657,572 | -0.05(-0.61%) |
Jun 21, 2019 | 7.929 | 7.968 | 7.824 | 7.872 | 2,082,944 | -0.09(-1.09%) |
Jun 20, 2019 | 7.968 | 7.977 | 7.862 | 7.958 | 653,443 | +0.04(+0.48%) |
Jun 19, 2019 | 7.862 | 7.949 | 7.862 | 7.920 | 596,757 | +0.04(+0.49%) |
Jun 18, 2019 | 7.699 | 7.881 | 7.689 | 7.881 | 731,097 | +0.18(+2.37%) |
Jun 17, 2019 | 7.737 | 7.766 | 7.603 | 7.699 | 632,312 | -0.04(-0.50%) |
Jun 14, 2019 | 7.872 | 7.872 | 7.728 | 7.737 | 407,922 | -0.12(-1.59%) |
Jun 13, 2019 | 7.920 | 7.968 | 7.814 | 7.862 | 419,971 | +0.00(+0.00%) |
Jun 12, 2019 | 7.977 | 7.987 | 7.853 | 7.862 | 391,342 | -0.16(-2.03%) |
Jun 11, 2019 | 8.006 | 8.054 | 7.872 | 8.025 | 1,031,581 | +0.05(+0.60%) |
Jun 10, 2019 | 7.901 | 8.093 | 7.901 | 7.977 | 589,159 | +0.12(+1.59%) |
Jun 07, 2019 | 7.929 | 8.025 | 7.814 | 7.853 | 646,467 | -0.09(-1.09%) |
Jun 06, 2019 | 8.045 | 8.097 | 7.881 | 7.939 | 481,270 | -0.12(-1.55%) |
Jun 05, 2019 | 8.121 | 8.150 | 7.968 | 8.064 | 650,497 | -0.07(-0.83%) |
Jun 04, 2019 | 7.929 | 8.131 | 7.901 | 8.131 | 2,149,131 | +0.30(+3.80%) |
Jun 03, 2019 | 7.622 | 7.857 | 7.565 | 7.833 | 1,520,815 | +0.20(+2.64%) |
May 31, 2019 | 7.833 | 7.881 | 7.622 | 7.632 | 547,090 | -0.32(-3.99%) |
May 30, 2019 | 8.131 | 8.208 | 7.910 | 7.949 | 572,385 | -0.18(-2.24%) |
May 29, 2019 | 8.208 | 8.208 | 8.093 | 8.131 | 991,154 | -0.10(-1.17%) |
May 28, 2019 | 8.304 | 8.371 | 8.217 | 8.227 | 742,140 | -0.09(-1.04%) |
May 24, 2019 | 8.246 | 8.333 | 8.237 | 8.313 | 580,841 | +0.12(+1.41%) |
May 23, 2019 | 8.361 | 8.371 | 8.179 | 8.198 | 809,742 | -0.26(-3.06%) |
May 22, 2019 | 8.467 | 8.515 | 8.448 | 8.457 | 388,629 | -0.06(-0.68%) |
May 21, 2019 | 8.409 | 8.520 | 8.409 | 8.515 | 595,970 | +0.13(+1.60%) |
May 20, 2019 | 8.323 | 8.438 | 8.304 | 8.380 | 557,501 | +0.06(+0.69%) |
May 17, 2019 | 8.371 | 8.457 | 8.304 | 8.323 | 838,700 | -0.14(-1.70%) |
May 16, 2019 | 8.246 | 8.591 | 8.246 | 8.467 | 922,628 | +0.26(+3.15%) |
May 15, 2019 | 8.102 | 8.246 | 8.093 | 8.208 | 1,033,100 | +0.02(+0.23%) |
May 14, 2019 | 8.074 | 8.275 | 8.074 | 8.189 | 1,014,757 | +0.10(+1.18%) |
May 13, 2019 | 8.045 | 8.126 | 7.968 | 8.093 | 761,252 | -0.09(-1.06%) |
May 10, 2019 | 8.189 | 8.246 | 8.122 | 8.179 | 1,552,566 | -0.07(-0.81%) |
May 09, 2019 | 8.352 | 8.371 | 8.093 | 8.246 | 1,315,623 | -0.13(-1.60%) |
May 08, 2019 | 8.256 | 8.563 | 8.102 | 8.380 | 1,674,274 | +0.34(+4.17%) |
May 07, 2019 | 8.150 | 8.246 | 8.007 | 8.045 | 577,828 | -0.20(-2.44%) |
May 06, 2019 | 7.978 | 8.265 | 7.949 | 8.246 | 513,528 | +0.10(+1.18%) |
May 03, 2019 | 8.083 | 8.227 | 8.054 | 8.150 | 1,237,505 | +0.11(+1.31%) |
May 02, 2019 | 8.074 | 8.150 | 7.987 | 8.045 | 428,819 | -0.02(-0.24%) |
May 01, 2019 | 8.170 | 8.198 | 8.054 | 8.064 | 649,667 | -0.12(-1.41%) |
Apr 30, 2019 | 8.179 | 8.217 | 8.074 | 8.179 | 796,496 | +0.00(+0.00%) |
Apr 29, 2019 | 8.122 | 8.246 | 8.122 | 8.179 | 1,324,774 | +0.06(+0.71%) |
Apr 26, 2019 | 8.035 | 8.160 | 8.016 | 8.122 | 329,348 | +0.05(+0.59%) |
Apr 25, 2019 | 8.122 | 8.160 | 8.045 | 8.074 | 330,264 | -0.10(-1.17%) |
Apr 24, 2019 | 8.170 | 8.208 | 8.093 | 8.170 | 857,263 | +0.00(+0.00%) |
Apr 23, 2019 | 8.150 | 8.294 | 8.102 | 8.170 | 702,419 | +0.02(+0.24%) |
Apr 22, 2019 | 8.083 | 8.170 | 8.059 | 8.150 | 532,381 | +0.04(+0.47%) |
Apr 18, 2019 | 8.035 | 8.131 | 8.035 | 8.112 | 504,138 | +0.06(+0.71%) |
Apr 17, 2019 | 8.179 | 8.217 | 8.054 | 8.054 | 742,660 | -0.10(-1.18%) |
Apr 16, 2019 | 8.141 | 8.217 | 8.122 | 8.150 | 693,763 | +0.06(+0.71%) |
Apr 15, 2019 | 8.074 | 8.112 | 8.026 | 8.093 | 596,625 | +0.04(+0.48%) |
Apr 12, 2019 | 8.054 | 8.160 | 8.007 | 8.054 | 750,366 | +0.09(+1.08%) |
Apr 11, 2019 | 7.978 | 8.093 | 7.949 | 7.968 | 840,080 | +0.00(+0.00%) |
Apr 10, 2019 | 7.834 | 7.968 | 7.810 | 7.968 | 771,464 | +0.15(+1.96%) |
Apr 09, 2019 | 7.911 | 7.911 | 7.786 | 7.815 | 637,301 | -0.11(-1.33%) |
Apr 08, 2019 | 7.863 | 7.939 | 7.796 | 7.920 | 553,461 | +0.02(+0.24%) |
Apr 05, 2019 | 7.824 | 7.911 | 7.709 | 7.901 | 846,000 | +0.05(+0.61%) |
Apr 04, 2019 | 7.805 | 7.930 | 7.776 | 7.853 | 730,503 | +0.05(+0.61%) |
Apr 03, 2019 | 7.671 | 8.069 | 7.604 | 7.805 | 2,033,024 | +0.16(+2.13%) |
Apr 02, 2019 | 7.642 | 7.671 | 7.565 | 7.642 | 1,525,659 | -0.01(-0.13%) |
Apr 01, 2019 | 7.546 | 7.748 | 7.546 | 7.652 | 1,264,465 | +0.11(+1.40%) |
Mar 29, 2019 | 7.604 | 7.623 | 7.518 | 7.546 | 1,012,239 | +0.00(+0.00%) |
Mar 28, 2019 | 7.556 | 7.642 | 7.508 | 7.546 | 649,967 | +0.00(+0.00%) |
Mar 27, 2019 | 7.633 | 7.681 | 7.431 | 7.546 | 1,389,332 | -0.11(-1.38%) |
Mar 26, 2019 | 7.757 | 7.863 | 7.551 | 7.652 | 1,292,760 | -0.07(-0.87%) |
Mar 25, 2019 | 7.661 | 7.776 | 7.585 | 7.719 | 1,558,460 | +0.06(+0.75%) |
Mar 22, 2019 | 8.054 | 8.117 | 7.652 | 7.661 | 1,241,886 | -0.49(-6.00%) |
Mar 21, 2019 | 8.112 | 8.313 | 8.064 | 8.150 | 1,164,248 | +0.00(+0.00%) |
Mar 20, 2019 | 8.217 | 8.294 | 8.150 | 8.150 | 924,377 | -0.07(-0.82%) |
Mar 19, 2019 | 8.294 | 8.380 | 8.217 | 8.217 | 1,228,748 | -0.07(-0.81%) |
Mar 18, 2019 | 8.304 | 8.433 | 8.265 | 8.285 | 1,179,241 | +0.00(+0.00%) |
Mar 15, 2019 | 8.198 | 8.352 | 8.160 | 8.285 | 2,718,111 | +0.07(+0.82%) |
Mar 14, 2019 | 8.217 | 8.241 | 8.045 | 8.217 | 5,554,884 | +0.10(+1.18%) |
Mar 13, 2019 | 8.103 | 8.150 | 8.026 | 8.122 | 1,510,482 | +0.07(+0.83%) |
Mar 12, 2019 | 8.064 | 8.103 | 8.016 | 8.055 | 917,218 | +0.00(+0.00%) |
Mar 11, 2019 | 8.026 | 8.189 | 7.997 | 8.055 | 1,783,980 | +0.07(+0.84%) |
Mar 08, 2019 | 8.016 | 8.083 | 7.978 | 7.988 | 883,741 | -0.07(-0.83%) |
Mar 07, 2019 | 8.064 | 8.131 | 7.949 | 8.055 | 720,059 | -0.03(-0.36%) |
Mar 06, 2019 | 8.246 | 8.313 | 8.074 | 8.083 | 919,100 | -0.09(-1.06%) |
Mar 05, 2019 | 8.141 | 8.245 | 8.103 | 8.170 | 1,451,828 | +0.03(+0.35%) |
Mar 04, 2019 | 8.285 | 8.313 | 8.007 | 8.141 | 957,395 | -0.02(-0.23%) |
Mar 01, 2019 | 8.055 | 8.227 | 8.026 | 8.160 | 587,316 | +0.21(+2.65%) |
Feb 28, 2019 | 8.016 | 8.256 | 7.882 | 7.949 | 1,132,025 | +0.14(+1.84%) |
Feb 27, 2019 | 7.806 | 7.863 | 7.748 | 7.806 | 520,708 | -0.01(-0.12%) |
Feb 26, 2019 | 7.815 | 7.964 | 7.806 | 7.815 | 413,858 | -0.05(-0.61%) |
Feb 25, 2019 | 7.911 | 7.978 | 7.844 | 7.863 | 809,296 | +0.02(+0.24%) |
Feb 22, 2019 | 7.844 | 7.882 | 7.772 | 7.844 | 489,377 | +0.04(+0.49%) |
Feb 21, 2019 | 7.921 | 7.959 | 7.758 | 7.806 | 320,770 | -0.11(-1.33%) |
Feb 20, 2019 | 7.710 | 7.921 | 7.710 | 7.911 | 537,747 | +0.16(+2.10%) |
Feb 19, 2019 | 7.576 | 7.777 | 7.566 | 7.748 | 415,599 | +0.11(+1.51%) |
Feb 15, 2019 | 7.605 | 7.695 | 7.585 | 7.633 | 734,849 | +0.05(+0.63%) |
Feb 14, 2019 | 7.537 | 7.605 | 7.413 | 7.585 | 710,578 | +0.02(+0.25%) |
Feb 13, 2019 | 7.537 | 7.595 | 7.509 | 7.566 | 457,511 | +0.03(+0.38%) |
Feb 12, 2019 | 7.432 | 7.537 | 7.384 | 7.537 | 405,449 | +0.17(+2.34%) |
Feb 11, 2019 | 7.288 | 7.403 | 7.250 | 7.365 | 427,135 | +0.11(+1.59%) |
Feb 08, 2019 | 7.183 | 7.298 | 7.154 | 7.250 | 595,355 | -0.01(-0.13%) |
Feb 07, 2019 | 7.375 | 7.413 | 7.212 | 7.260 | 481,297 | -0.15(-2.07%) |
Feb 06, 2019 | 7.384 | 7.432 | 7.355 | 7.413 | 473,458 | +0.01(+0.13%) |
Feb 05, 2019 | 7.470 | 7.509 | 7.365 | 7.403 | 682,332 | -0.07(-0.90%) |
Feb 04, 2019 | 7.432 | 7.490 | 7.413 | 7.470 | 692,825 | +0.01(+0.13%) |
Feb 01, 2019 | 7.605 | 7.643 | 7.413 | 7.461 | 803,343 | -0.11(-1.52%) |
Jan 31, 2019 | 7.528 | 7.595 | 7.518 | 7.576 | 707,181 | +0.03(+0.38%) |
Jan 30, 2019 | 7.423 | 7.585 | 7.293 | 7.547 | 607,721 | +0.13(+1.81%) |
Jan 29, 2019 | 7.413 | 7.461 | 7.327 | 7.413 | 458,684 | +0.02(+0.26%) |
Jan 28, 2019 | 7.365 | 7.494 | 7.336 | 7.394 | 582,026 | -0.06(-0.77%) |
Jan 25, 2019 | 7.442 | 7.518 | 7.403 | 7.451 | 485,096 | +0.05(+0.65%) |
Jan 24, 2019 | 7.279 | 7.479 | 7.260 | 7.403 | 775,393 | +0.13(+1.84%) |
Jan 23, 2019 | 7.355 | 7.413 | 7.174 | 7.269 | 795,620 | -0.07(-0.91%) |
Jan 22, 2019 | 7.451 | 7.490 | 7.327 | 7.336 | 1,058,324 | -0.13(-1.79%) |
Jan 18, 2019 | 7.499 | 7.566 | 7.451 | 7.470 | 438,842 | -0.03(-0.38%) |
Jan 17, 2019 | 7.375 | 7.518 | 7.355 | 7.499 | 308,539 | +0.11(+1.56%) |
Jan 16, 2019 | 7.260 | 7.480 | 7.183 | 7.384 | 908,930 | +0.16(+2.25%) |
Jan 15, 2019 | 7.212 | 7.308 | 7.135 | 7.221 | 569,458 | +0.02(+0.27%) |
Jan 14, 2019 | 7.183 | 7.279 | 7.154 | 7.202 | 613,410 | -0.05(-0.66%) |
Jan 11, 2019 | 7.202 | 7.288 | 7.169 | 7.250 | 599,427 | -0.02(-0.26%) |
Jan 10, 2019 | 7.097 | 7.279 | 7.039 | 7.269 | 1,391,436 | +0.17(+2.43%) |
Jan 09, 2019 | 6.848 | 7.097 | 6.848 | 7.097 | 1,240,380 | +0.30(+4.37%) |
Jan 08, 2019 | 6.972 | 7.039 | 6.762 | 6.800 | 1,157,913 | -0.12(-1.80%) |
Jan 07, 2019 | 6.743 | 6.963 | 6.647 | 6.925 | 1,388,361 | +0.13(+1.97%) |
Jan 04, 2019 | 6.685 | 6.819 | 6.608 | 6.790 | 2,071,320 | +0.23(+3.50%) |
Jan 03, 2019 | 6.513 | 6.829 | 6.513 | 6.561 | 3,194,700 | +0.03(+0.44%) |