Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.147 | 9.157 | 9.036 | 9.098 | 8,319 | +0.03(+0.33%) |
Dec 30, 2019 | 8.950 | 9.265 | 8.932 | 9.068 | 9,836 | +0.10(+1.13%) |
Dec 27, 2019 | 8.861 | 9.256 | 8.861 | 8.967 | 11,768 | +0.02(+0.19%) |
Dec 26, 2019 | 8.861 | 8.974 | 8.861 | 8.950 | 5,431 | +0.07(+0.78%) |
Dec 24, 2019 | 8.822 | 8.970 | 8.822 | 8.881 | 18,768 | +0.14(+1.58%) |
Dec 23, 2019 | 8.625 | 8.743 | 8.577 | 8.743 | 47,518 | +0.07(+0.80%) |
Dec 20, 2019 | 8.664 | 8.704 | 8.585 | 8.674 | 10,348 | +0.06(+0.69%) |
Dec 19, 2019 | 8.684 | 8.684 | 8.566 | 8.615 | 12,585 | -0.06(-0.68%) |
Dec 18, 2019 | 8.713 | 8.713 | 8.625 | 8.674 | 5,134 | -0.02(-0.23%) |
Dec 17, 2019 | 8.802 | 8.802 | 8.674 | 8.694 | 5,584 | -0.04(-0.50%) |
Dec 16, 2019 | 8.674 | 8.773 | 8.536 | 8.737 | 4,390 | +0.01(+0.11%) |
Dec 13, 2019 | 8.625 | 8.753 | 8.497 | 8.728 | 22,522 | +0.04(+0.51%) |
Dec 12, 2019 | 8.625 | 8.802 | 8.585 | 8.684 | 7,874 | +0.07(+0.80%) |
Dec 11, 2019 | 8.746 | 8.783 | 8.615 | 8.615 | 3,111 | +0.00(+0.00%) |
Dec 10, 2019 | 8.585 | 8.861 | 8.575 | 8.615 | 20,236 | -0.06(-0.68%) |
Dec 09, 2019 | 8.660 | 8.674 | 8.639 | 8.674 | 3,021 | -0.05(-0.56%) |
Dec 06, 2019 | 8.792 | 8.860 | 8.694 | 8.723 | 7,710 | +0.06(+0.68%) |
Dec 05, 2019 | 8.700 | 8.713 | 8.626 | 8.664 | 2,783 | -0.01(-0.11%) |
Dec 04, 2019 | 8.763 | 8.763 | 8.674 | 8.674 | 5,804 | -0.03(-0.34%) |
Dec 03, 2019 | 8.703 | 8.733 | 8.674 | 8.703 | 2,080 | +0.03(+0.34%) |
Dec 02, 2019 | 8.635 | 8.690 | 8.635 | 8.674 | 1,534 | +0.05(+0.57%) |
Nov 29, 2019 | 8.628 | 8.628 | 8.599 | 8.625 | 1,115 | +0.00(+0.02%) |
Nov 27, 2019 | 8.644 | 8.644 | 8.575 | 8.623 | 2,434 | -0.02(-0.25%) |
Nov 26, 2019 | 8.644 | 8.644 | 8.536 | 8.644 | 2,873 | +0.07(+0.86%) |
Nov 25, 2019 | 8.526 | 8.579 | 8.526 | 8.570 | 6,795 | +0.09(+1.10%) |
Nov 22, 2019 | 8.654 | 8.654 | 8.477 | 8.477 | 4,362 | -0.11(-1.26%) |
Nov 21, 2019 | 8.763 | 8.763 | 8.567 | 8.585 | 6,498 | +0.17(+1.99%) |
Nov 20, 2019 | 8.622 | 8.670 | 8.418 | 8.418 | 11,090 | -0.05(-0.57%) |
Nov 19, 2019 | 8.502 | 8.631 | 8.386 | 8.466 | 6,131 | +0.00(+0.00%) |
Nov 18, 2019 | 8.418 | 8.680 | 8.330 | 8.466 | 12,244 | +0.12(+1.47%) |
Nov 15, 2019 | 8.389 | 8.437 | 8.320 | 8.343 | 12,654 | +0.03(+0.38%) |
Nov 14, 2019 | 8.434 | 8.434 | 8.262 | 8.312 | 6,819 | -0.04(-0.43%) |
Nov 13, 2019 | 8.330 | 8.348 | 8.272 | 8.348 | 6,064 | +0.12(+1.40%) |
Nov 12, 2019 | 8.262 | 8.311 | 8.214 | 8.233 | 9,008 | -0.03(-0.35%) |
Nov 11, 2019 | 8.223 | 8.457 | 8.223 | 8.262 | 7,749 | +0.01(+0.12%) |
Nov 08, 2019 | 8.350 | 8.359 | 8.165 | 8.252 | 30,863 | -0.16(-1.85%) |
Nov 07, 2019 | 8.317 | 8.447 | 8.317 | 8.408 | 9,907 | -0.09(-1.03%) |
Nov 06, 2019 | 8.418 | 8.505 | 8.311 | 8.495 | 7,535 | +0.09(+1.04%) |
Nov 05, 2019 | 8.476 | 8.554 | 8.272 | 8.408 | 24,368 | -0.10(-1.14%) |
Nov 04, 2019 | 8.670 | 8.719 | 8.272 | 8.505 | 72,519 | -0.24(-2.78%) |
Nov 01, 2019 | 8.797 | 8.797 | 8.680 | 8.748 | 2,366 | +0.00(+0.00%) |
Oct 31, 2019 | 8.709 | 8.787 | 8.709 | 8.748 | 4,010 | +0.01(+0.08%) |
Oct 30, 2019 | 8.751 | 8.751 | 8.712 | 8.741 | 4,617 | +0.01(+0.14%) |
Oct 29, 2019 | 8.748 | 8.872 | 8.729 | 8.729 | 5,591 | -0.06(-0.66%) |
Oct 28, 2019 | 8.843 | 8.890 | 8.787 | 8.787 | 2,500 | -0.09(-1.04%) |
Oct 25, 2019 | 8.872 | 8.923 | 8.836 | 8.879 | 2,469 | -0.01(-0.09%) |
Oct 24, 2019 | 8.845 | 8.887 | 8.836 | 8.887 | 3,533 | +0.04(+0.48%) |
Oct 23, 2019 | 8.845 | 8.867 | 8.845 | 8.845 | 2,299 | -0.01(-0.06%) |
Oct 22, 2019 | 8.947 | 8.953 | 8.845 | 8.851 | 7,175 | -0.00(-0.05%) |
Oct 21, 2019 | 8.855 | 8.933 | 8.855 | 8.855 | 7,055 | -0.05(-0.53%) |
Oct 18, 2019 | 8.977 | 8.977 | 8.880 | 8.902 | 4,938 | -0.03(-0.29%) |
Oct 17, 2019 | 8.943 | 8.967 | 8.923 | 8.928 | 2,362 | -0.05(-0.60%) |
Oct 16, 2019 | 8.943 | 9.122 | 8.943 | 8.981 | 3,498 | -0.03(-0.37%) |
Oct 15, 2019 | 8.999 | 9.059 | 8.972 | 9.015 | 4,455 | -0.18(-1.98%) |
Oct 14, 2019 | 9.059 | 9.197 | 8.991 | 9.197 | 11,974 | +0.06(+0.66%) |
Oct 11, 2019 | 9.166 | 9.234 | 9.137 | 9.137 | 11,007 | -0.01(-0.11%) |
Oct 10, 2019 | 9.176 | 9.234 | 9.069 | 9.147 | 2,508 | -0.01(-0.10%) |
Oct 09, 2019 | 9.089 | 9.155 | 9.089 | 9.155 | 1,896 | +0.07(+0.76%) |
Oct 08, 2019 | 9.143 | 9.154 | 9.086 | 9.086 | 1,116 | +0.02(+0.19%) |
Oct 07, 2019 | 9.224 | 9.234 | 9.069 | 9.069 | 10,171 | -0.15(-1.58%) |
Oct 04, 2019 | 9.040 | 9.215 | 9.040 | 9.215 | 7,098 | +0.09(+0.96%) |
Oct 03, 2019 | 9.040 | 9.211 | 9.040 | 9.127 | 4,176 | +0.09(+0.97%) |
Oct 02, 2019 | 9.001 | 9.215 | 9.001 | 9.040 | 4,817 | -0.10(-1.06%) |
Oct 01, 2019 | 8.981 | 9.137 | 8.981 | 9.137 | 4,120 | +0.10(+1.08%) |
Sep 30, 2019 | 8.991 | 9.040 | 8.923 | 9.040 | 9,724 | +0.05(+0.54%) |
Sep 27, 2019 | 9.108 | 9.108 | 8.943 | 8.991 | 4,629 | -0.05(-0.54%) |
Sep 26, 2019 | 9.156 | 9.156 | 9.011 | 9.040 | 1,954 | -0.04(-0.43%) |
Sep 25, 2019 | 9.088 | 9.234 | 8.962 | 9.079 | 7,329 | -0.02(-0.21%) |
Sep 24, 2019 | 9.108 | 9.183 | 9.098 | 9.098 | 2,543 | +0.00(+0.00%) |
Sep 23, 2019 | 9.186 | 9.234 | 9.040 | 9.098 | 18,297 | -0.17(-1.78%) |
Sep 20, 2019 | 9.147 | 9.263 | 9.040 | 9.263 | 12,448 | +0.17(+1.93%) |
Sep 19, 2019 | 9.166 | 9.176 | 9.088 | 9.088 | 4,009 | +0.05(+0.54%) |
Sep 18, 2019 | 9.079 | 9.186 | 8.991 | 9.040 | 3,231 | +0.05(+0.54%) |
Sep 17, 2019 | 9.040 | 9.166 | 8.991 | 8.991 | 10,597 | -0.01(-0.11%) |
Sep 16, 2019 | 9.040 | 9.156 | 8.981 | 9.001 | 5,012 | -0.08(-0.86%) |
Sep 13, 2019 | 9.176 | 9.176 | 9.050 | 9.079 | 16,254 | +0.04(+0.43%) |
Sep 12, 2019 | 9.079 | 9.176 | 9.032 | 9.040 | 4,670 | -0.10(-1.06%) |
Sep 11, 2019 | 9.040 | 9.176 | 8.952 | 9.137 | 30,739 | +0.11(+1.18%) |
Sep 10, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 745 | +0.08(+0.87%) |
Sep 09, 2019 | 9.030 | 9.127 | 8.923 | 8.952 | 15,444 | +0.03(+0.32%) |
Sep 06, 2019 | 9.071 | 9.093 | 8.923 | 8.923 | 6,481 | -0.05(-0.61%) |
Sep 05, 2019 | 9.040 | 9.040 | 8.978 | 8.978 | 1,533 | +0.04(+0.40%) |
Sep 04, 2019 | 9.137 | 9.176 | 8.810 | 8.943 | 10,934 | -0.18(-2.02%) |
Sep 03, 2019 | 9.127 | 9.176 | 8.996 | 9.127 | 4,794 | +0.18(+2.07%) |
Aug 30, 2019 | 9.000 | 9.115 | 8.904 | 8.943 | 12,610 | +0.05(+0.54%) |
Aug 29, 2019 | 8.991 | 9.010 | 8.890 | 8.895 | 2,131 | +0.12(+1.31%) |
Aug 28, 2019 | 8.770 | 9.010 | 8.741 | 8.779 | 21,960 | +0.03(+0.33%) |
Aug 27, 2019 | 8.981 | 8.981 | 8.751 | 8.751 | 11,168 | -0.15(-1.64%) |
Aug 26, 2019 | 8.895 | 8.925 | 8.827 | 8.897 | 2,092 | -0.05(-0.57%) |
Aug 23, 2019 | 8.947 | 9.019 | 8.853 | 8.947 | 6,670 | -0.07(-0.80%) |
Aug 22, 2019 | 8.962 | 9.019 | 8.961 | 9.019 | 6,601 | +0.06(+0.64%) |
Aug 21, 2019 | 8.919 | 8.971 | 8.915 | 8.962 | 1,598 | -0.00(-0.05%) |
Aug 20, 2019 | 8.789 | 8.971 | 8.789 | 8.966 | 6,834 | +0.19(+2.13%) |
Aug 19, 2019 | 8.760 | 8.962 | 8.760 | 8.779 | 20,753 | +0.03(+0.33%) |
Aug 16, 2019 | 8.722 | 8.875 | 8.703 | 8.751 | 14,382 | +0.06(+0.71%) |
Aug 15, 2019 | 8.636 | 8.689 | 8.540 | 8.689 | 5,218 | +0.07(+0.76%) |
Aug 14, 2019 | 8.636 | 8.636 | 8.588 | 8.624 | 5,178 | -0.01(-0.13%) |
Aug 13, 2019 | 8.597 | 8.709 | 8.597 | 8.636 | 2,966 | -0.05(-0.55%) |
Aug 12, 2019 | 8.659 | 8.711 | 8.588 | 8.684 | 10,942 | +0.07(+0.78%) |
Aug 09, 2019 | 8.588 | 8.616 | 8.588 | 8.616 | 833 | -0.01(-0.11%) |
Aug 08, 2019 | 8.722 | 8.722 | 8.588 | 8.626 | 7,188 | -0.09(-0.99%) |
Aug 07, 2019 | 8.492 | 8.712 | 8.492 | 8.712 | 2,185 | +0.01(+0.11%) |
Aug 06, 2019 | 8.540 | 8.703 | 8.540 | 8.703 | 3,204 | +0.14(+1.68%) |
Aug 05, 2019 | 8.564 | 8.616 | 8.542 | 8.559 | 7,416 | -0.01(-0.06%) |
Aug 02, 2019 | 8.549 | 8.606 | 8.492 | 8.564 | 7,503 | -0.06(-0.72%) |
Aug 01, 2019 | 8.645 | 8.712 | 8.626 | 8.626 | 9,901 | -0.01(-0.11%) |
Jul 31, 2019 | 8.722 | 8.722 | 8.636 | 8.636 | 8,607 | +0.03(+0.33%) |
Jul 30, 2019 | 8.544 | 8.794 | 8.540 | 8.607 | 14,703 | +0.14(+1.70%) |
Jul 29, 2019 | 8.242 | 8.597 | 8.242 | 8.463 | 14,747 | +0.26(+3.16%) |
Jul 26, 2019 | 8.117 | 8.242 | 8.060 | 8.204 | 31,161 | +0.14(+1.79%) |
Jul 25, 2019 | 7.964 | 8.060 | 7.964 | 8.060 | 6,962 | +0.10(+1.20%) |
Jul 24, 2019 | 8.021 | 8.077 | 7.964 | 7.964 | 12,515 | -0.06(-0.72%) |
Jul 23, 2019 | 7.993 | 8.146 | 7.993 | 8.021 | 9,530 | -0.05(-0.65%) |
Jul 22, 2019 | 8.066 | 8.146 | 7.993 | 8.074 | 5,042 | -0.00(-0.06%) |
Jul 19, 2019 | 8.050 | 8.114 | 7.935 | 8.079 | 20,427 | +0.11(+1.32%) |
Jul 18, 2019 | 7.973 | 8.098 | 7.964 | 7.973 | 5,093 | -0.07(-0.82%) |
Jul 17, 2019 | 7.997 | 8.068 | 7.935 | 8.040 | 14,994 | -0.07(-0.84%) |
Jul 16, 2019 | 8.108 | 8.108 | 7.973 | 8.108 | 5,551 | -0.02(-0.24%) |
Jul 15, 2019 | 8.050 | 8.137 | 7.945 | 8.127 | 11,635 | +0.19(+2.42%) |
Jul 12, 2019 | 8.156 | 8.213 | 7.935 | 7.935 | 33,871 | -0.03(-0.36%) |
Jul 11, 2019 | 8.079 | 8.079 | 7.964 | 7.964 | 6,525 | -0.05(-0.60%) |
Jul 10, 2019 | 8.098 | 8.126 | 8.012 | 8.012 | 9,819 | -0.07(-0.81%) |
Jul 09, 2019 | 8.156 | 8.156 | 8.062 | 8.078 | 7,807 | -0.03(-0.35%) |
Jul 08, 2019 | 8.117 | 8.156 | 8.064 | 8.106 | 2,658 | -0.03(-0.38%) |
Jul 05, 2019 | 8.137 | 8.137 | 8.012 | 8.137 | 4,168 | +0.11(+1.42%) |
Jul 03, 2019 | 8.072 | 8.072 | 8.023 | 8.023 | 521 | +0.04(+0.50%) |
Jul 02, 2019 | 8.021 | 8.137 | 7.973 | 7.983 | 14,001 | -0.10(-1.19%) |
Jul 01, 2019 | 8.012 | 8.149 | 7.994 | 8.079 | 11,019 | +0.02(+0.24%) |
Jun 28, 2019 | 7.926 | 8.069 | 7.926 | 8.060 | 21,156 | +0.12(+1.57%) |
Jun 27, 2019 | 7.973 | 7.973 | 7.916 | 7.935 | 4,922 | +0.01(+0.12%) |
Jun 26, 2019 | 8.012 | 8.012 | 7.926 | 7.926 | 6,248 | +0.00(+0.00%) |
Jun 25, 2019 | 7.926 | 8.060 | 7.916 | 7.926 | 12,277 | -0.11(-1.31%) |
Jun 24, 2019 | 8.146 | 8.156 | 7.738 | 8.031 | 27,335 | -0.06(-0.71%) |
Jun 21, 2019 | 8.156 | 8.156 | 8.060 | 8.089 | 12,819 | -0.06(-0.71%) |
Jun 20, 2019 | 8.127 | 8.156 | 8.108 | 8.146 | 10,883 | -0.01(-0.12%) |
Jun 19, 2019 | 8.252 | 8.252 | 8.079 | 8.156 | 33,316 | -0.14(-1.73%) |
Jun 18, 2019 | 8.396 | 8.396 | 8.201 | 8.300 | 10,885 | -0.11(-1.26%) |
Jun 17, 2019 | 8.453 | 8.607 | 8.303 | 8.405 | 13,550 | -0.09(-1.02%) |
Jun 14, 2019 | 8.626 | 8.626 | 8.445 | 8.492 | 7,399 | -0.06(-0.67%) |
Jun 13, 2019 | 8.540 | 8.616 | 8.540 | 8.549 | 2,181 | -0.01(-0.11%) |
Jun 12, 2019 | 8.540 | 8.568 | 8.434 | 8.559 | 4,123 | +0.11(+1.25%) |
Jun 11, 2019 | 8.473 | 8.509 | 8.444 | 8.453 | 5,305 | -0.12(-1.34%) |
Jun 10, 2019 | 8.645 | 8.645 | 8.559 | 8.568 | 3,411 | +0.05(+0.53%) |
Jun 07, 2019 | 8.636 | 8.648 | 8.444 | 8.523 | 18,655 | -0.16(-1.84%) |
Jun 06, 2019 | 8.827 | 8.827 | 8.684 | 8.684 | 21,955 | -0.13(-1.46%) |
Jun 05, 2019 | 9.039 | 9.115 | 8.799 | 8.812 | 26,331 | -0.25(-2.81%) |
Jun 04, 2019 | 8.971 | 9.173 | 8.971 | 9.067 | 9,306 | -0.06(-0.63%) |
Jun 03, 2019 | 9.144 | 9.173 | 8.978 | 9.125 | 12,746 | +0.08(+0.85%) |
May 31, 2019 | 8.953 | 9.048 | 8.953 | 9.048 | 2,638 | +0.03(+0.34%) |
May 30, 2019 | 9.145 | 9.145 | 9.001 | 9.018 | 5,793 | -0.08(-0.86%) |
May 29, 2019 | 9.124 | 9.238 | 9.096 | 9.096 | 4,879 | +0.00(+0.00%) |
May 28, 2019 | 9.001 | 9.105 | 9.001 | 9.096 | 8,936 | +0.09(+1.05%) |
May 24, 2019 | 9.075 | 9.171 | 9.001 | 9.001 | 2,110 | -0.17(-1.86%) |
May 23, 2019 | 9.067 | 9.171 | 9.001 | 9.171 | 2,837 | -0.01(-0.10%) |
May 22, 2019 | 9.124 | 9.181 | 8.975 | 9.181 | 8,797 | -0.05(-0.51%) |
May 21, 2019 | 9.020 | 9.228 | 9.020 | 9.228 | 1,385 | +0.09(+0.93%) |
May 20, 2019 | 9.114 | 9.162 | 8.972 | 9.143 | 2,665 | +0.03(+0.31%) |
May 17, 2019 | 8.963 | 9.114 | 8.963 | 9.114 | 9,815 | +0.07(+0.73%) |
May 16, 2019 | 9.010 | 9.048 | 8.953 | 9.048 | 8,666 | +0.03(+0.32%) |
May 15, 2019 | 9.001 | 9.039 | 8.953 | 9.020 | 4,430 | +0.00(+0.05%) |
May 14, 2019 | 9.062 | 9.062 | 9.001 | 9.015 | 10,356 | +0.01(+0.16%) |
May 13, 2019 | 9.001 | 9.086 | 9.001 | 9.001 | 4,901 | -0.04(-0.42%) |
May 10, 2019 | 8.934 | 9.058 | 8.934 | 9.039 | 14,670 | +0.10(+1.17%) |
May 09, 2019 | 9.029 | 9.029 | 8.906 | 8.934 | 5,458 | -0.01(-0.16%) |
May 08, 2019 | 8.944 | 9.001 | 8.906 | 8.949 | 10,685 | +0.12(+1.31%) |
May 07, 2019 | 9.090 | 9.090 | 8.807 | 8.833 | 3,752 | -0.17(-1.87%) |
May 06, 2019 | 8.982 | 9.200 | 8.717 | 9.001 | 30,274 | -0.23(-2.46%) |
May 03, 2019 | 9.152 | 9.257 | 8.953 | 9.228 | 22,164 | +0.15(+1.67%) |
May 02, 2019 | 9.276 | 9.276 | 8.916 | 9.077 | 33,233 | -0.15(-1.67%) |
May 01, 2019 | 9.323 | 9.370 | 9.115 | 9.231 | 6,961 | -0.09(-0.99%) |
Apr 30, 2019 | 9.342 | 9.380 | 9.219 | 9.323 | 12,090 | -0.01(-0.15%) |
Apr 29, 2019 | 9.200 | 9.380 | 9.152 | 9.337 | 14,687 | +0.10(+1.11%) |
Apr 26, 2019 | 9.133 | 9.238 | 9.058 | 9.235 | 21,742 | +0.12(+1.33%) |
Apr 25, 2019 | 9.001 | 9.149 | 9.001 | 9.114 | 48,281 | +0.15(+1.68%) |
Apr 24, 2019 | 9.190 | 9.201 | 8.963 | 8.963 | 12,642 | -0.26(-2.77%) |
Apr 23, 2019 | 9.162 | 9.219 | 9.075 | 9.219 | 2,462 | +0.04(+0.41%) |
Apr 22, 2019 | 9.171 | 9.257 | 9.072 | 9.181 | 146,712 | +0.09(+0.94%) |
Apr 18, 2019 | 9.039 | 9.280 | 8.991 | 9.096 | 33,247 | +0.00(+0.00%) |
Apr 17, 2019 | 9.209 | 9.209 | 8.972 | 9.096 | 55,350 | -0.05(-0.52%) |
Apr 16, 2019 | 9.039 | 9.174 | 8.963 | 9.143 | 59,827 | +0.05(+0.52%) |
Apr 15, 2019 | 8.887 | 9.199 | 8.818 | 9.096 | 88,282 | +0.21(+2.35%) |
Apr 12, 2019 | 8.764 | 8.887 | 8.764 | 8.887 | 7,915 | +0.11(+1.30%) |
Apr 11, 2019 | 8.786 | 8.786 | 8.717 | 8.773 | 19,835 | +0.06(+0.65%) |
Apr 10, 2019 | 8.717 | 8.849 | 8.717 | 8.717 | 7,633 | +0.00(+0.00%) |
Apr 09, 2019 | 8.764 | 8.906 | 8.717 | 8.717 | 8,311 | -0.03(-0.33%) |
Apr 08, 2019 | 8.868 | 8.868 | 8.730 | 8.745 | 4,984 | -0.14(-1.60%) |
Apr 05, 2019 | 8.887 | 8.887 | 8.735 | 8.887 | 4,116 | +0.17(+1.96%) |
Apr 04, 2019 | 8.840 | 8.868 | 8.717 | 8.717 | 16,264 | -0.10(-1.12%) |
Apr 03, 2019 | 8.773 | 8.840 | 8.717 | 8.815 | 48,781 | +0.10(+1.13%) |
Apr 02, 2019 | 8.669 | 8.878 | 8.669 | 8.717 | 14,186 | -0.01(-0.16%) |
Apr 01, 2019 | 8.745 | 8.859 | 8.717 | 8.731 | 34,075 | +0.18(+2.16%) |
Mar 29, 2019 | 8.669 | 8.716 | 8.541 | 8.546 | 3,694 | -0.17(-1.96%) |
Mar 28, 2019 | 8.745 | 8.745 | 8.698 | 8.717 | 5,055 | -0.03(-0.32%) |
Mar 27, 2019 | 8.669 | 8.745 | 8.527 | 8.745 | 28,606 | +0.22(+2.56%) |
Mar 26, 2019 | 8.707 | 8.707 | 8.527 | 8.527 | 10,463 | +0.00(+0.00%) |
Mar 25, 2019 | 8.527 | 8.767 | 8.527 | 8.527 | 11,267 | +0.00(+0.00%) |
Mar 22, 2019 | 8.432 | 8.669 | 8.375 | 8.527 | 1,794 | +0.00(+0.00%) |
Mar 21, 2019 | 8.480 | 8.764 | 8.395 | 8.527 | 7,911 | -0.05(-0.55%) |
Mar 20, 2019 | 8.574 | 8.754 | 8.338 | 8.574 | 22,030 | -0.06(-0.72%) |
Mar 19, 2019 | 8.660 | 8.707 | 8.636 | 8.636 | 10,873 | -0.04(-0.50%) |
Mar 18, 2019 | 8.830 | 8.849 | 8.645 | 8.680 | 5,653 | -0.09(-1.07%) |
Mar 15, 2019 | 8.669 | 8.829 | 8.655 | 8.773 | 41,163 | +0.20(+2.32%) |
Mar 14, 2019 | 8.622 | 8.681 | 8.375 | 8.574 | 19,647 | -0.22(-2.48%) |
Mar 13, 2019 | 8.783 | 8.915 | 8.783 | 8.792 | 9,725 | +0.02(+0.22%) |
Mar 12, 2019 | 8.546 | 8.773 | 8.527 | 8.773 | 14,923 | +0.02(+0.22%) |
Mar 11, 2019 | 8.631 | 8.754 | 8.385 | 8.754 | 10,551 | +0.27(+3.13%) |
Mar 08, 2019 | 8.584 | 8.605 | 8.262 | 8.489 | 21,637 | -0.20(-2.29%) |
Mar 07, 2019 | 8.546 | 8.688 | 8.328 | 8.688 | 11,553 | -0.03(-0.33%) |
Mar 06, 2019 | 8.546 | 8.754 | 8.290 | 8.717 | 17,101 | +0.12(+1.43%) |
Mar 05, 2019 | 8.622 | 8.950 | 8.527 | 8.593 | 16,910 | -0.03(-0.33%) |
Mar 04, 2019 | 8.859 | 8.859 | 8.612 | 8.622 | 20,734 | -0.22(-2.47%) |
Mar 01, 2019 | 8.905 | 8.905 | 8.681 | 8.840 | 9,514 | -0.03(-0.32%) |
Feb 28, 2019 | 8.727 | 8.868 | 8.699 | 8.868 | 16,596 | +0.12(+1.32%) |
Feb 27, 2019 | 8.765 | 8.858 | 8.699 | 8.753 | 12,466 | -0.09(-0.99%) |
Feb 26, 2019 | 8.699 | 8.840 | 8.484 | 8.840 | 9,442 | +0.19(+2.16%) |
Feb 25, 2019 | 8.466 | 8.699 | 8.450 | 8.653 | 6,944 | +0.14(+1.65%) |
Feb 22, 2019 | 8.517 | 8.604 | 8.451 | 8.512 | 6,734 | -0.06(-0.74%) |
Feb 21, 2019 | 8.456 | 8.576 | 8.353 | 8.576 | 7,241 | +0.08(+0.97%) |
Feb 20, 2019 | 8.503 | 8.653 | 8.335 | 8.494 | 9,546 | +0.00(+0.00%) |
Feb 19, 2019 | 8.409 | 8.653 | 8.123 | 8.493 | 15,753 | +0.07(+0.89%) |
Feb 15, 2019 | 8.185 | 8.512 | 7.951 | 8.419 | 15,607 | +0.33(+4.05%) |
Feb 14, 2019 | 8.129 | 8.419 | 8.091 | 8.091 | 7,288 | -0.03(-0.35%) |
Feb 13, 2019 | 8.129 | 8.176 | 8.110 | 8.119 | 5,469 | +0.05(+0.61%) |
Feb 12, 2019 | 8.157 | 8.157 | 8.045 | 8.070 | 9,744 | -0.02(-0.26%) |
Feb 11, 2019 | 7.960 | 8.128 | 7.942 | 8.091 | 9,083 | +0.14(+1.76%) |
Feb 08, 2019 | 7.858 | 8.073 | 7.858 | 7.951 | 3,100 | -0.06(-0.70%) |
Feb 07, 2019 | 8.091 | 8.091 | 7.959 | 8.007 | 3,602 | -0.06(-0.70%) |
Feb 06, 2019 | 7.991 | 8.220 | 7.984 | 8.063 | 2,464 | +0.07(+0.94%) |
Feb 05, 2019 | 8.017 | 8.077 | 7.988 | 7.988 | 7,740 | -0.01(-0.12%) |
Feb 04, 2019 | 7.858 | 8.026 | 7.823 | 7.998 | 4,302 | +0.14(+1.79%) |
Feb 01, 2019 | 7.951 | 8.017 | 7.801 | 7.858 | 7,162 | -0.19(-2.33%) |
Jan 31, 2019 | 7.895 | 8.045 | 7.764 | 8.045 | 5,536 | +0.22(+2.87%) |
Jan 30, 2019 | 7.979 | 8.045 | 7.820 | 7.820 | 6,850 | -0.14(-1.76%) |
Jan 29, 2019 | 8.035 | 8.045 | 7.960 | 7.960 | 2,973 | +0.00(+0.00%) |
Jan 28, 2019 | 8.045 | 8.157 | 7.951 | 7.960 | 1,844 | -0.08(-1.05%) |
Jan 25, 2019 | 7.970 | 8.073 | 7.960 | 8.045 | 7,269 | +0.00(+0.00%) |
Jan 24, 2019 | 7.932 | 8.143 | 7.727 | 8.045 | 19,350 | +0.05(+0.58%) |
Jan 23, 2019 | 8.110 | 8.110 | 7.876 | 7.998 | 8,109 | -0.11(-1.38%) |
Jan 22, 2019 | 7.867 | 8.129 | 7.815 | 8.110 | 5,473 | +0.16(+2.00%) |
Jan 18, 2019 | 7.727 | 7.998 | 7.727 | 7.951 | 10,476 | +0.17(+2.16%) |
Jan 17, 2019 | 7.951 | 8.118 | 7.783 | 7.783 | 4,696 | -0.17(-2.12%) |
Jan 16, 2019 | 7.895 | 8.119 | 7.745 | 7.951 | 9,416 | +0.01(+0.12%) |
Jan 15, 2019 | 7.829 | 7.942 | 7.703 | 7.942 | 11,511 | +0.15(+1.92%) |
Jan 14, 2019 | 7.960 | 7.960 | 7.717 | 7.792 | 5,950 | -0.30(-3.70%) |
Jan 11, 2019 | 8.204 | 8.325 | 7.970 | 8.091 | 38,699 | -0.23(-2.81%) |
Jan 10, 2019 | 8.325 | 8.512 | 8.241 | 8.325 | 8,948 | -0.09(-1.11%) |
Jan 09, 2019 | 8.344 | 8.469 | 8.207 | 8.419 | 7,822 | +0.10(+1.24%) |
Jan 08, 2019 | 8.091 | 8.363 | 8.006 | 8.316 | 17,267 | +0.22(+2.77%) |
Jan 07, 2019 | 8.148 | 8.307 | 8.073 | 8.091 | 10,698 | -0.16(-1.98%) |
Jan 04, 2019 | 7.942 | 8.255 | 7.758 | 8.255 | 33,674 | +0.18(+2.26%) |
Jan 03, 2019 | 8.063 | 8.073 | 7.951 | 8.073 | 2,471 | +0.00(+0.00%) |