Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.08 | 11.08 | 10.42 | 10.70 | 405,700 | -0.45(-4.04%) |
Dec 30, 2019 | 11.08 | 11.23 | 10.76 | 11.15 | 382,382 | +0.35(+3.24%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.49 | 10.80 | 450,900 | +0.36(+3.45%) |
Dec 26, 2019 | 10.35 | 10.58 | 10.28 | 10.44 | 262,331 | +0.25(+2.45%) |
Dec 24, 2019 | 10.19 | 10.35 | 10.13 | 10.19 | 98,400 | +0.17(+1.70%) |
Dec 23, 2019 | 9.760 | 10.19 | 9.640 | 10.02 | 303,598 | +0.43(+4.48%) |
Dec 20, 2019 | 9.670 | 9.810 | 9.380 | 9.590 | 696,300 | +0.17(+1.80%) |
Dec 19, 2019 | 9.030 | 9.540 | 8.970 | 9.420 | 313,188 | +0.43(+4.78%) |
Dec 18, 2019 | 8.810 | 9.030 | 8.750 | 8.990 | 356,643 | +0.07(+0.78%) |
Dec 17, 2019 | 8.760 | 8.945 | 8.620 | 8.920 | 277,969 | +0.21(+2.41%) |
Dec 16, 2019 | 9.020 | 9.025 | 8.640 | 8.710 | 462,234 | +0.16(+1.87%) |
Dec 13, 2019 | 8.420 | 8.650 | 8.340 | 8.550 | 256,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.410 | 8.600 | 8.320 | 8.540 | 189,045 | +0.45(+5.56%) |
Dec 11, 2019 | 7.910 | 8.130 | 7.880 | 8.090 | 362,615 | +0.29(+3.72%) |
Dec 10, 2019 | 7.850 | 7.940 | 7.740 | 7.800 | 277,991 | -0.07(-0.89%) |
Dec 09, 2019 | 7.870 | 7.980 | 7.740 | 7.870 | 224,153 | +0.02(+0.25%) |
Dec 06, 2019 | 7.850 | 7.980 | 7.790 | 7.850 | 147,500 | +0.05(+0.64%) |
Dec 05, 2019 | 7.970 | 8.000 | 7.760 | 7.800 | 180,882 | -0.15(-1.89%) |
Dec 04, 2019 | 8.030 | 8.070 | 7.875 | 7.950 | 221,408 | +0.41(+5.44%) |
Dec 03, 2019 | 7.620 | 7.730 | 7.530 | 7.540 | 230,454 | -0.17(-2.20%) |
Dec 02, 2019 | 7.650 | 7.765 | 7.560 | 7.710 | 417,074 | -0.09(-1.15%) |
Nov 29, 2019 | 7.650 | 7.830 | 7.610 | 7.800 | 144,200 | +0.09(+1.17%) |
Nov 27, 2019 | 7.650 | 8.040 | 7.630 | 7.710 | 735,600 | -0.10(-1.28%) |
Nov 26, 2019 | 7.500 | 7.850 | 7.450 | 7.810 | 618,109 | +0.37(+4.97%) |
Nov 25, 2019 | 7.020 | 7.440 | 7.000 | 7.440 | 389,971 | +0.44(+6.29%) |
Nov 22, 2019 | 7.420 | 7.430 | 6.950 | 7.000 | 608,300 | -0.22(-3.05%) |
Nov 21, 2019 | 7.490 | 7.490 | 7.200 | 7.220 | 573,660 | -0.23(-3.09%) |
Nov 20, 2019 | 7.310 | 7.600 | 7.310 | 7.450 | 258,750 | +0.07(+0.95%) |
Nov 19, 2019 | 7.370 | 7.500 | 7.370 | 7.380 | 129,556 | +0.03(+0.41%) |
Nov 18, 2019 | 7.640 | 7.700 | 7.320 | 7.350 | 316,427 | -0.33(-4.30%) |
Nov 15, 2019 | 7.360 | 7.760 | 7.350 | 7.680 | 270,800 | +0.29(+3.92%) |
Nov 14, 2019 | 7.480 | 7.480 | 7.340 | 7.390 | 105,551 | -0.10(-1.34%) |
Nov 13, 2019 | 7.430 | 7.630 | 7.430 | 7.490 | 157,525 | +0.01(+0.13%) |
Nov 12, 2019 | 7.590 | 7.710 | 7.440 | 7.480 | 105,831 | -0.18(-2.35%) |
Nov 11, 2019 | 7.660 | 7.710 | 7.540 | 7.660 | 134,304 | +0.03(+0.39%) |
Nov 08, 2019 | 7.390 | 7.730 | 7.390 | 7.630 | 154,100 | +0.18(+2.42%) |
Nov 07, 2019 | 7.430 | 7.580 | 7.390 | 7.450 | 231,920 | +0.00(+0.00%) |
Nov 06, 2019 | 7.390 | 7.470 | 7.310 | 7.450 | 619,321 | +0.03(+0.40%) |
Nov 05, 2019 | 7.330 | 7.440 | 7.260 | 7.420 | 199,431 | +0.03(+0.41%) |
Nov 04, 2019 | 7.460 | 7.510 | 7.330 | 7.390 | 127,831 | +0.10(+1.37%) |
Nov 01, 2019 | 7.180 | 7.330 | 7.160 | 7.290 | 204,400 | +0.14(+1.96%) |
Oct 31, 2019 | 7.340 | 7.350 | 6.995 | 7.150 | 285,765 | -0.25(-3.38%) |
Oct 30, 2019 | 7.440 | 7.480 | 7.320 | 7.400 | 167,307 | +0.02(+0.27%) |
Oct 29, 2019 | 7.240 | 7.580 | 7.240 | 7.380 | 226,432 | +0.09(+1.23%) |
Oct 28, 2019 | 7.190 | 7.290 | 7.190 | 7.290 | 3,492,620 | +0.18(+2.53%) |
Oct 25, 2019 | 6.980 | 7.135 | 6.970 | 7.110 | 268,800 | -0.01(-0.14%) |
Oct 24, 2019 | 7.050 | 7.150 | 6.950 | 7.120 | 186,014 | +0.08(+1.14%) |
Oct 23, 2019 | 7.100 | 7.200 | 6.990 | 7.040 | 183,670 | -0.17(-2.36%) |
Oct 22, 2019 | 7.320 | 7.420 | 7.180 | 7.210 | 186,057 | -0.25(-3.35%) |
Oct 21, 2019 | 7.460 | 7.520 | 7.360 | 7.460 | 190,406 | -0.11(-1.45%) |
Oct 18, 2019 | 7.610 | 7.680 | 7.390 | 7.570 | 206,600 | -0.29(-3.69%) |
Oct 17, 2019 | 8.010 | 8.060 | 7.750 | 7.860 | 523,422 | -0.20(-2.48%) |
Oct 16, 2019 | 7.960 | 8.228 | 7.870 | 8.060 | 789,952 | +0.43(+5.64%) |
Oct 15, 2019 | 7.170 | 7.670 | 7.140 | 7.630 | 768,361 | +0.55(+7.77%) |
Oct 14, 2019 | 6.670 | 7.200 | 6.630 | 7.080 | 967,367 | +0.33(+4.89%) |
Oct 11, 2019 | 6.830 | 6.880 | 6.640 | 6.750 | 555,900 | -0.06(-0.88%) |
Oct 10, 2019 | 6.900 | 6.920 | 6.690 | 6.810 | 1,039,561 | +0.02(+0.29%) |
Oct 09, 2019 | 7.180 | 7.340 | 6.750 | 6.790 | 2,934,596 | -0.56(-7.62%) |
Oct 08, 2019 | 7.820 | 7.900 | 7.300 | 7.350 | 413,415 | -0.87(-10.58%) |
Oct 07, 2019 | 8.500 | 8.630 | 8.130 | 8.220 | 843,888 | -0.69(-7.74%) |
Oct 04, 2019 | 8.850 | 10.49 | 8.750 | 8.910 | 1,202,400 | +0.19(+2.18%) |
Oct 03, 2019 | 8.590 | 8.840 | 8.390 | 8.720 | 267,647 | +0.22(+2.59%) |
Oct 02, 2019 | 8.370 | 8.560 | 8.230 | 8.500 | 429,133 | -0.04(-0.47%) |
Oct 01, 2019 | 8.640 | 8.700 | 8.440 | 8.540 | 156,674 | -0.06(-0.70%) |
Sep 30, 2019 | 8.560 | 8.640 | 8.470 | 8.600 | 135,804 | +0.03(+0.35%) |
Sep 27, 2019 | 8.750 | 8.790 | 8.520 | 8.570 | 238,100 | -0.26(-2.94%) |
Sep 26, 2019 | 8.870 | 8.950 | 8.820 | 8.830 | 98,156 | -0.21(-2.32%) |
Sep 25, 2019 | 8.860 | 9.110 | 8.748 | 9.040 | 173,881 | +0.16(+1.80%) |
Sep 24, 2019 | 9.230 | 9.250 | 8.870 | 8.880 | 166,257 | -0.28(-3.06%) |
Sep 23, 2019 | 9.430 | 9.490 | 8.980 | 9.160 | 198,019 | -0.30(-3.17%) |
Sep 20, 2019 | 9.700 | 9.840 | 9.370 | 9.460 | 317,300 | -0.17(-1.77%) |
Sep 19, 2019 | 9.910 | 9.940 | 9.560 | 9.630 | 173,014 | +0.03(+0.31%) |
Sep 18, 2019 | 9.510 | 9.670 | 9.390 | 9.600 | 119,808 | +0.05(+0.52%) |
Sep 17, 2019 | 9.770 | 9.770 | 9.480 | 9.550 | 101,984 | -0.25(-2.55%) |
Sep 16, 2019 | 10.35 | 10.40 | 9.780 | 9.800 | 202,844 | -0.45(-4.39%) |
Sep 13, 2019 | 9.950 | 10.40 | 9.790 | 10.25 | 731,700 | +0.66(+6.88%) |
Sep 12, 2019 | 9.710 | 9.780 | 9.530 | 9.590 | 107,184 | -0.24(-2.44%) |
Sep 11, 2019 | 9.500 | 9.860 | 9.500 | 9.830 | 304,983 | +0.12(+1.24%) |
Sep 10, 2019 | 8.980 | 9.740 | 8.930 | 9.710 | 271,085 | +0.22(+2.32%) |
Sep 09, 2019 | 9.990 | 9.990 | 9.460 | 9.490 | 167,853 | -0.73(-7.14%) |
Sep 06, 2019 | 9.990 | 10.29 | 9.990 | 10.22 | 147,700 | +0.28(+2.82%) |
Sep 05, 2019 | 9.840 | 9.940 | 9.740 | 9.940 | 100,459 | +0.52(+5.52%) |
Sep 04, 2019 | 9.280 | 9.500 | 9.230 | 9.420 | 95,006 | +0.37(+4.09%) |
Sep 03, 2019 | 9.150 | 9.180 | 8.990 | 9.050 | 80,780 | -0.05(-0.55%) |
Aug 30, 2019 | 9.230 | 9.230 | 9.050 | 9.100 | 54,700 | -0.01(-0.11%) |
Aug 29, 2019 | 9.180 | 9.220 | 9.070 | 9.110 | 103,890 | +0.22(+2.47%) |
Aug 28, 2019 | 8.930 | 9.050 | 8.820 | 8.890 | 59,336 | -0.18(-1.98%) |
Aug 27, 2019 | 9.250 | 9.260 | 8.980 | 9.070 | 55,262 | -0.12(-1.31%) |
Aug 26, 2019 | 9.410 | 9.450 | 9.130 | 9.190 | 53,384 | +0.04(+0.44%) |
Aug 23, 2019 | 9.370 | 9.520 | 9.125 | 9.150 | 62,400 | -0.22(-2.35%) |
Aug 22, 2019 | 9.440 | 9.450 | 9.260 | 9.370 | 102,194 | -0.07(-0.74%) |
Aug 21, 2019 | 9.580 | 9.680 | 9.380 | 9.440 | 167,632 | +0.09(+0.96%) |
Aug 20, 2019 | 9.370 | 9.640 | 9.280 | 9.350 | 233,539 | +0.19(+2.07%) |
Aug 19, 2019 | 9.180 | 9.237 | 9.070 | 9.160 | 43,490 | +0.18(+2.00%) |
Aug 16, 2019 | 8.780 | 9.040 | 8.770 | 8.980 | 59,900 | +0.21(+2.39%) |
Aug 15, 2019 | 8.940 | 8.960 | 8.710 | 8.770 | 113,403 | -0.26(-2.88%) |
Aug 14, 2019 | 9.240 | 9.300 | 8.970 | 9.030 | 105,923 | -0.38(-4.04%) |
Aug 13, 2019 | 9.170 | 9.460 | 9.110 | 9.410 | 80,170 | +0.14(+1.51%) |
Aug 12, 2019 | 9.490 | 9.550 | 9.220 | 9.270 | 103,803 | -0.42(-4.33%) |
Aug 09, 2019 | 9.800 | 9.870 | 9.579 | 9.690 | 217,600 | -0.32(-3.20%) |
Aug 08, 2019 | 10.49 | 10.55 | 9.800 | 10.01 | 719,129 | +0.87(+9.52%) |
Aug 07, 2019 | 8.890 | 9.150 | 8.830 | 9.140 | 60,709 | +0.19(+2.12%) |
Aug 06, 2019 | 8.770 | 8.970 | 8.700 | 8.950 | 163,531 | +0.25(+2.87%) |
Aug 05, 2019 | 8.990 | 9.000 | 8.670 | 8.700 | 169,756 | -0.42(-4.61%) |
Aug 02, 2019 | 9.390 | 9.410 | 9.090 | 9.120 | 134,400 | -0.49(-5.10%) |
Aug 01, 2019 | 9.810 | 9.810 | 9.450 | 9.610 | 203,532 | +0.14(+1.48%) |
Jul 31, 2019 | 9.690 | 9.825 | 9.360 | 9.470 | 125,882 | -0.16(-1.66%) |
Jul 30, 2019 | 9.580 | 9.630 | 9.360 | 9.630 | 201,990 | -0.07(-0.72%) |
Jul 29, 2019 | 9.880 | 9.911 | 9.660 | 9.700 | 124,909 | -0.03(-0.31%) |
Jul 26, 2019 | 9.860 | 9.960 | 9.670 | 9.730 | 308,800 | -0.05(-0.51%) |
Jul 25, 2019 | 10.12 | 10.17 | 9.660 | 9.780 | 297,835 | -0.32(-3.17%) |
Jul 24, 2019 | 10.13 | 10.18 | 9.970 | 10.10 | 108,630 | +0.08(+0.80%) |
Jul 23, 2019 | 10.05 | 10.19 | 9.970 | 10.02 | 107,328 | +0.16(+1.62%) |
Jul 22, 2019 | 9.940 | 10.03 | 9.760 | 9.860 | 77,893 | -0.09(-0.90%) |
Jul 19, 2019 | 10.05 | 10.07 | 9.900 | 9.950 | 48,500 | -0.10(-1.00%) |
Jul 18, 2019 | 9.770 | 10.13 | 9.710 | 10.05 | 158,945 | +0.17(+1.72%) |
Jul 17, 2019 | 9.810 | 10.01 | 9.700 | 9.880 | 102,909 | -0.13(-1.30%) |
Jul 16, 2019 | 10.19 | 10.27 | 9.900 | 10.01 | 226,033 | -0.29(-2.82%) |
Jul 15, 2019 | 10.37 | 10.49 | 10.22 | 10.30 | 222,948 | -0.12(-1.15%) |
Jul 12, 2019 | 10.55 | 10.62 | 10.13 | 10.42 | 471,500 | -0.23(-2.16%) |
Jul 11, 2019 | 10.83 | 10.91 | 10.60 | 10.65 | 364,727 | -0.07(-0.65%) |
Jul 10, 2019 | 10.89 | 10.98 | 10.55 | 10.72 | 229,188 | +0.09(+0.85%) |
Jul 09, 2019 | 10.39 | 10.70 | 10.39 | 10.63 | 274,533 | +0.21(+2.02%) |
Jul 08, 2019 | 10.55 | 10.62 | 10.21 | 10.42 | 381,597 | +0.02(+0.19%) |
Jul 05, 2019 | 10.95 | 11.13 | 9.910 | 10.40 | 1,717,100 | +0.96(+10.17%) |
Jul 03, 2019 | 9.010 | 9.630 | 8.999 | 9.440 | 279,500 | +0.73(+8.38%) |
Jul 02, 2019 | 8.770 | 8.840 | 8.500 | 8.710 | 249,305 | +0.04(+0.46%) |
Jul 01, 2019 | 8.600 | 8.700 | 8.520 | 8.670 | 156,687 | +0.45(+5.47%) |
Jun 28, 2019 | 8.420 | 8.470 | 8.130 | 8.220 | 416,200 | +0.25(+3.14%) |
Jun 27, 2019 | 8.180 | 8.220 | 7.960 | 7.970 | 212,310 | -0.08(-0.99%) |
Jun 26, 2019 | 8.310 | 8.310 | 7.950 | 8.050 | 235,545 | -0.10(-1.23%) |
Jun 25, 2019 | 8.390 | 8.400 | 8.110 | 8.150 | 100,843 | -0.17(-2.04%) |
Jun 24, 2019 | 8.450 | 8.480 | 8.240 | 8.320 | 181,325 | -0.03(-0.36%) |
Jun 21, 2019 | 8.390 | 8.440 | 8.280 | 8.350 | 135,500 | -0.06(-0.71%) |
Jun 20, 2019 | 8.710 | 8.740 | 8.320 | 8.410 | 203,222 | -0.03(-0.36%) |
Jun 19, 2019 | 8.480 | 8.550 | 8.290 | 8.440 | 138,714 | -0.01(-0.12%) |
Jun 18, 2019 | 8.400 | 8.530 | 8.330 | 8.450 | 229,892 | +0.30(+3.68%) |
Jun 17, 2019 | 8.310 | 8.310 | 8.100 | 8.150 | 353,938 | +0.12(+1.49%) |
Jun 14, 2019 | 8.290 | 8.290 | 7.990 | 8.030 | 309,200 | -0.33(-3.95%) |
Jun 13, 2019 | 8.390 | 8.510 | 8.280 | 8.360 | 125,481 | -0.04(-0.48%) |
Jun 12, 2019 | 8.680 | 8.680 | 8.245 | 8.400 | 247,569 | -0.37(-4.22%) |
Jun 11, 2019 | 9.080 | 9.080 | 8.698 | 8.770 | 579,186 | -0.21(-2.34%) |
Jun 10, 2019 | 9.180 | 9.440 | 8.980 | 8.980 | 239,657 | -0.15(-1.64%) |
Jun 07, 2019 | 9.270 | 9.280 | 9.110 | 9.130 | 516,200 | -0.02(-0.22%) |
Jun 06, 2019 | 9.490 | 9.500 | 9.100 | 9.150 | 330,115 | -0.10(-1.08%) |
Jun 05, 2019 | 9.410 | 9.460 | 9.120 | 9.250 | 367,019 | +0.10(+1.09%) |
Jun 04, 2019 | 9.590 | 9.590 | 9.100 | 9.150 | 251,479 | +0.05(+0.55%) |
Jun 03, 2019 | 9.250 | 9.400 | 8.980 | 9.100 | 261,494 | +0.08(+0.89%) |
May 31, 2019 | 9.170 | 9.340 | 8.880 | 9.020 | 284,200 | -0.14(-1.53%) |
May 30, 2019 | 9.300 | 9.310 | 9.100 | 9.160 | 195,212 | -0.04(-0.43%) |
May 29, 2019 | 9.400 | 9.443 | 9.160 | 9.200 | 178,836 | -0.20(-2.13%) |
May 28, 2019 | 9.600 | 9.660 | 9.400 | 9.400 | 234,372 | +0.28(+3.07%) |
May 24, 2019 | 9.200 | 9.232 | 8.980 | 9.120 | 40,800 | +0.12(+1.33%) |
May 23, 2019 | 9.190 | 9.210 | 8.950 | 9.000 | 83,367 | -0.33(-3.54%) |
May 22, 2019 | 9.510 | 9.560 | 9.280 | 9.330 | 150,409 | -0.02(-0.21%) |
May 21, 2019 | 9.180 | 9.370 | 9.100 | 9.350 | 191,843 | +0.38(+4.24%) |
May 20, 2019 | 9.000 | 9.100 | 8.940 | 8.970 | 71,130 | -0.22(-2.39%) |
May 17, 2019 | 9.340 | 9.420 | 9.100 | 9.190 | 157,200 | -0.22(-2.34%) |
May 16, 2019 | 9.590 | 9.620 | 9.330 | 9.410 | 102,996 | +0.10(+1.07%) |
May 15, 2019 | 9.110 | 9.390 | 9.045 | 9.310 | 146,919 | +0.32(+3.56%) |
May 14, 2019 | 9.130 | 9.260 | 8.970 | 8.990 | 193,340 | +0.46(+5.39%) |
May 13, 2019 | 8.840 | 8.860 | 8.530 | 8.530 | 179,764 | -0.46(-5.12%) |
May 10, 2019 | 9.210 | 9.240 | 8.930 | 8.990 | 139,900 | -0.22(-2.39%) |
May 09, 2019 | 9.320 | 9.380 | 9.100 | 9.210 | 193,072 | -0.18(-1.92%) |
May 08, 2019 | 9.600 | 9.700 | 9.330 | 9.390 | 177,188 | -0.12(-1.26%) |
May 07, 2019 | 9.840 | 9.840 | 9.450 | 9.510 | 105,017 | -0.21(-2.16%) |
May 06, 2019 | 9.600 | 9.785 | 9.600 | 9.720 | 136,341 | -0.07(-0.72%) |
May 03, 2019 | 9.830 | 9.900 | 9.690 | 9.790 | 137,000 | +0.09(+0.93%) |
May 02, 2019 | 9.670 | 9.790 | 9.540 | 9.700 | 83,013 | +0.14(+1.46%) |
May 01, 2019 | 9.850 | 9.850 | 9.500 | 9.560 | 71,317 | -0.19(-1.95%) |
Apr 30, 2019 | 9.860 | 9.880 | 9.650 | 9.750 | 151,863 | -0.20(-2.01%) |
Apr 29, 2019 | 10.34 | 10.37 | 9.930 | 9.950 | 428,581 | -0.05(-0.50%) |
Apr 26, 2019 | 10.02 | 10.12 | 9.690 | 10.00 | 278,300 | +0.45(+4.71%) |
Apr 25, 2019 | 9.500 | 9.710 | 9.450 | 9.550 | 311,828 | +0.20(+2.14%) |
Apr 24, 2019 | 9.600 | 9.660 | 9.290 | 9.350 | 313,546 | +0.25(+2.75%) |
Apr 23, 2019 | 9.000 | 9.290 | 8.960 | 9.100 | 209,745 | +0.42(+4.84%) |
Apr 22, 2019 | 8.760 | 8.871 | 8.640 | 8.680 | 35,825 | -0.08(-0.91%) |
Apr 18, 2019 | 8.910 | 8.920 | 8.680 | 8.760 | 87,400 | -0.20(-2.23%) |
Apr 17, 2019 | 9.090 | 9.090 | 8.880 | 8.960 | 156,460 | -0.08(-0.88%) |
Apr 16, 2019 | 9.170 | 9.240 | 8.970 | 9.040 | 935,400 | +0.00(+0.00%) |
Apr 15, 2019 | 9.300 | 9.330 | 8.990 | 9.040 | 188,181 | -0.21(-2.27%) |
Apr 12, 2019 | 9.150 | 9.300 | 9.050 | 9.250 | 268,100 | +0.21(+2.32%) |
Apr 11, 2019 | 9.110 | 9.120 | 8.980 | 9.040 | 124,374 | -0.05(-0.55%) |
Apr 10, 2019 | 8.950 | 9.130 | 8.950 | 9.090 | 137,662 | +0.08(+0.89%) |
Apr 09, 2019 | 9.120 | 9.120 | 8.950 | 9.010 | 217,998 | -0.22(-2.38%) |
Apr 08, 2019 | 9.240 | 9.450 | 9.070 | 9.230 | 273,529 | +0.42(+4.77%) |
Apr 05, 2019 | 8.610 | 8.850 | 8.570 | 8.810 | 310,100 | +0.05(+0.57%) |
Apr 04, 2019 | 7.940 | 9.130 | 7.920 | 8.760 | 1,944,351 | +0.92(+11.73%) |
Apr 03, 2019 | 7.720 | 7.980 | 7.699 | 7.840 | 115,244 | +0.14(+1.82%) |
Apr 02, 2019 | 7.590 | 7.780 | 7.550 | 7.700 | 34,115 | +0.12(+1.58%) |
Apr 01, 2019 | 7.660 | 7.730 | 7.440 | 7.580 | 111,344 | -0.13(-1.69%) |
Mar 29, 2019 | 7.520 | 7.730 | 7.450 | 7.710 | 210,000 | +0.27(+3.63%) |
Mar 28, 2019 | 7.430 | 7.540 | 7.340 | 7.440 | 124,088 | -0.03(-0.40%) |
Mar 27, 2019 | 7.630 | 7.630 | 7.270 | 7.470 | 210,949 | -0.17(-2.23%) |
Mar 26, 2019 | 7.390 | 7.710 | 7.390 | 7.640 | 196,636 | +0.19(+2.55%) |
Mar 25, 2019 | 7.430 | 7.580 | 7.160 | 7.450 | 216,542 | -0.19(-2.49%) |
Mar 22, 2019 | 7.780 | 7.880 | 7.630 | 7.640 | 273,600 | -0.53(-6.49%) |
Mar 21, 2019 | 8.030 | 8.240 | 7.910 | 8.170 | 232,273 | +0.00(+0.00%) |
Mar 20, 2019 | 8.400 | 8.410 | 8.110 | 8.170 | 140,286 | -0.30(-3.54%) |
Mar 19, 2019 | 8.050 | 8.570 | 8.030 | 8.470 | 354,965 | +0.29(+3.55%) |
Mar 18, 2019 | 8.260 | 8.265 | 8.050 | 8.180 | 139,023 | -0.06(-0.73%) |
Mar 15, 2019 | 8.420 | 8.430 | 8.170 | 8.240 | 173,800 | +0.02(+0.24%) |
Mar 14, 2019 | 8.500 | 8.560 | 8.130 | 8.220 | 220,910 | -0.41(-4.75%) |
Mar 13, 2019 | 8.600 | 8.670 | 8.460 | 8.630 | 223,705 | +0.11(+1.29%) |
Mar 12, 2019 | 8.620 | 8.680 | 8.490 | 8.520 | 331,557 | -0.06(-0.70%) |
Mar 11, 2019 | 8.550 | 8.610 | 8.440 | 8.580 | 206,145 | +0.22(+2.63%) |
Mar 08, 2019 | 8.500 | 8.540 | 8.250 | 8.360 | 157,600 | -0.14(-1.65%) |
Mar 07, 2019 | 8.670 | 8.710 | 8.460 | 8.500 | 237,149 | +0.10(+1.19%) |
Mar 06, 2019 | 8.750 | 8.920 | 8.210 | 8.400 | 460,085 | -0.97(-10.35%) |
Mar 05, 2019 | 9.490 | 10.12 | 8.760 | 9.370 | 1,184,194 | +0.33(+3.65%) |
Mar 04, 2019 | 8.540 | 9.140 | 8.510 | 9.040 | 666,816 | +0.55(+6.48%) |
Mar 01, 2019 | 8.140 | 8.550 | 8.125 | 8.490 | 324,400 | +0.35(+4.30%) |
Feb 28, 2019 | 8.090 | 8.160 | 7.820 | 8.140 | 360,094 | +0.22(+2.78%) |
Feb 27, 2019 | 7.710 | 8.200 | 7.590 | 7.920 | 313,124 | +0.33(+4.35%) |
Feb 26, 2019 | 7.870 | 7.900 | 7.580 | 7.590 | 164,311 | -0.33(-4.17%) |
Feb 25, 2019 | 7.700 | 7.970 | 7.700 | 7.920 | 420,512 | +0.13(+1.67%) |
Feb 22, 2019 | 7.350 | 7.890 | 7.170 | 7.790 | 775,900 | -0.18(-2.26%) |
Feb 21, 2019 | 8.170 | 8.200 | 7.890 | 7.970 | 173,426 | -0.33(-3.98%) |
Feb 20, 2019 | 8.220 | 8.420 | 8.060 | 8.300 | 636,651 | +0.72(+9.50%) |
Feb 19, 2019 | 7.390 | 7.770 | 7.360 | 7.580 | 359,254 | +0.01(+0.13%) |
Feb 15, 2019 | 7.770 | 7.780 | 7.550 | 7.570 | 246,800 | -0.29(-3.69%) |
Feb 14, 2019 | 7.550 | 8.060 | 7.420 | 7.860 | 1,517,202 | +0.81(+11.49%) |
Feb 13, 2019 | 7.020 | 7.100 | 6.990 | 7.050 | 255,890 | -0.06(-0.84%) |
Feb 12, 2019 | 7.080 | 7.150 | 6.970 | 7.110 | 551,849 | +0.08(+1.14%) |
Feb 11, 2019 | 6.780 | 7.030 | 6.750 | 7.030 | 446,698 | +0.12(+1.74%) |
Feb 08, 2019 | 6.800 | 6.970 | 6.790 | 6.910 | 326,600 | -0.09(-1.29%) |
Feb 07, 2019 | 6.780 | 7.040 | 6.760 | 7.000 | 365,573 | -0.06(-0.85%) |
Feb 06, 2019 | 7.020 | 7.250 | 6.980 | 7.060 | 366,335 | -0.01(-0.14%) |
Feb 05, 2019 | 6.880 | 7.105 | 6.850 | 7.070 | 332,820 | +0.03(+0.43%) |
Feb 04, 2019 | 6.920 | 7.080 | 6.900 | 7.040 | 146,044 | +0.04(+0.57%) |
Feb 01, 2019 | 6.650 | 7.030 | 6.630 | 7.000 | 344,200 | +0.25(+3.70%) |
Jan 31, 2019 | 6.410 | 6.890 | 6.400 | 6.750 | 296,008 | +0.06(+0.90%) |
Jan 30, 2019 | 6.410 | 6.740 | 6.370 | 6.690 | 242,055 | +0.26(+4.04%) |
Jan 29, 2019 | 6.190 | 6.490 | 6.170 | 6.430 | 473,713 | +0.25(+4.05%) |
Jan 28, 2019 | 6.200 | 6.261 | 6.080 | 6.180 | 145,808 | -0.08(-1.28%) |
Jan 25, 2019 | 6.190 | 6.340 | 6.080 | 6.260 | 252,700 | +0.34(+5.74%) |
Jan 24, 2019 | 6.040 | 6.100 | 5.910 | 5.920 | 104,005 | +0.11(+1.89%) |
Jan 23, 2019 | 5.960 | 6.100 | 5.770 | 5.810 | 553,179 | -0.76(-11.57%) |
Jan 22, 2019 | 6.610 | 6.670 | 6.410 | 6.570 | 365,496 | -0.51(-7.20%) |
Jan 18, 2019 | 7.070 | 7.170 | 6.980 | 7.080 | 172,700 | -0.20(-2.75%) |
Jan 17, 2019 | 7.040 | 7.350 | 6.960 | 7.280 | 167,099 | -0.11(-1.49%) |
Jan 16, 2019 | 7.830 | 7.900 | 7.260 | 7.390 | 320,091 | -0.53(-6.69%) |
Jan 15, 2019 | 8.060 | 8.080 | 7.890 | 7.920 | 181,951 | +0.00(+0.00%) |
Jan 14, 2019 | 8.320 | 8.410 | 7.900 | 7.920 | 208,948 | -0.05(-0.63%) |
Jan 11, 2019 | 7.960 | 8.110 | 7.770 | 7.970 | 166,200 | -0.03(-0.38%) |
Jan 10, 2019 | 7.800 | 8.200 | 7.790 | 8.000 | 364,979 | +0.33(+4.30%) |
Jan 09, 2019 | 7.500 | 7.695 | 7.390 | 7.670 | 327,623 | +0.40(+5.50%) |
Jan 08, 2019 | 7.530 | 7.580 | 7.180 | 7.270 | 366,900 | -0.11(-1.49%) |
Jan 07, 2019 | 7.600 | 7.690 | 7.190 | 7.380 | 434,906 | -0.37(-4.77%) |
Jan 04, 2019 | 7.920 | 8.000 | 7.440 | 7.750 | 1,328,000 | +0.32(+4.31%) |
Jan 03, 2019 | 7.940 | 7.960 | 7.060 | 7.430 | 1,851,765 | +0.44(+6.29%) |