Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.400 | 8.510 | 8.320 | 8.480 | 1,213,000 | +0.05(+0.59%) |
Dec 30, 2019 | 8.440 | 8.550 | 8.340 | 8.430 | 1,206,292 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.500 | 8.250 | 8.440 | 1,426,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.500 | 8.550 | 8.370 | 8.500 | 1,084,547 | +0.00(+0.00%) |
Dec 24, 2019 | 8.500 | 8.500 | 8.200 | 8.500 | 1,028,800 | +0.02(+0.24%) |
Dec 23, 2019 | 8.160 | 8.485 | 8.160 | 8.480 | 2,400,341 | +0.27(+3.29%) |
Dec 20, 2019 | 8.360 | 8.400 | 8.150 | 8.210 | 4,116,800 | -0.16(-1.97%) |
Dec 19, 2019 | 8.280 | 8.590 | 8.255 | 8.375 | 4,597,131 | +0.49(+6.15%) |
Dec 18, 2019 | 7.690 | 7.950 | 7.630 | 7.890 | 724,172 | +0.25(+3.27%) |
Dec 17, 2019 | 7.570 | 7.640 | 7.450 | 7.640 | 963,700 | +0.16(+2.14%) |
Dec 16, 2019 | 7.760 | 7.880 | 7.440 | 7.480 | 1,490,920 | -0.26(-3.42%) |
Dec 13, 2019 | 8.340 | 8.370 | 7.720 | 7.745 | 934,000 | -0.64(-7.58%) |
Dec 12, 2019 | 8.320 | 8.480 | 8.220 | 8.380 | 2,091,814 | +0.07(+0.78%) |
Dec 11, 2019 | 8.340 | 8.380 | 8.220 | 8.315 | 851,098 | -0.04(-0.42%) |
Dec 10, 2019 | 8.320 | 8.400 | 8.280 | 8.350 | 836,846 | +0.00(+0.00%) |
Dec 09, 2019 | 8.350 | 8.430 | 8.330 | 8.350 | 931,681 | -0.03(-0.36%) |
Dec 06, 2019 | 8.290 | 8.390 | 8.245 | 8.380 | 981,000 | +0.18(+2.20%) |
Dec 05, 2019 | 8.100 | 8.220 | 8.085 | 8.200 | 1,113,433 | +0.07(+0.86%) |
Dec 04, 2019 | 7.840 | 8.140 | 7.840 | 8.130 | 1,199,844 | +0.38(+4.84%) |
Dec 03, 2019 | 7.660 | 7.845 | 7.655 | 7.755 | 947,017 | -0.01(-0.19%) |
Dec 02, 2019 | 7.810 | 7.845 | 7.710 | 7.770 | 735,803 | -0.04(-0.51%) |
Nov 29, 2019 | 7.870 | 7.880 | 7.685 | 7.810 | 463,900 | -0.12(-1.51%) |
Nov 27, 2019 | 7.940 | 8.020 | 7.870 | 7.930 | 447,500 | +0.00(+0.00%) |
Nov 26, 2019 | 7.890 | 8.110 | 7.800 | 7.930 | 999,776 | +0.00(+0.00%) |
Nov 25, 2019 | 7.400 | 7.950 | 7.370 | 7.930 | 1,338,154 | +0.56(+7.60%) |
Nov 22, 2019 | 7.200 | 7.400 | 7.120 | 7.370 | 642,200 | +0.26(+3.66%) |
Nov 21, 2019 | 7.070 | 7.270 | 6.950 | 7.110 | 1,930,950 | +0.01(+0.14%) |
Nov 20, 2019 | 7.190 | 7.370 | 7.080 | 7.100 | 1,051,445 | -0.09(-1.25%) |
Nov 19, 2019 | 7.250 | 7.360 | 7.180 | 7.190 | 876,455 | +0.01(+0.14%) |
Nov 18, 2019 | 7.290 | 7.330 | 7.170 | 7.180 | 730,734 | -0.11(-1.51%) |
Nov 15, 2019 | 7.340 | 7.360 | 7.220 | 7.290 | 781,700 | +0.00(+0.00%) |
Nov 14, 2019 | 7.340 | 7.380 | 7.220 | 7.290 | 546,130 | -0.04(-0.55%) |
Nov 13, 2019 | 7.500 | 7.555 | 7.290 | 7.330 | 633,249 | -0.17(-2.27%) |
Nov 12, 2019 | 7.490 | 7.650 | 7.490 | 7.500 | 686,846 | -0.02(-0.27%) |
Nov 11, 2019 | 7.500 | 7.785 | 7.460 | 7.520 | 1,044,859 | +0.00(+0.00%) |
Nov 08, 2019 | 7.570 | 8.110 | 7.310 | 7.520 | 2,402,600 | -0.75(-9.07%) |
Nov 07, 2019 | 8.310 | 8.360 | 8.210 | 8.270 | 499,415 | -0.03(-0.36%) |
Nov 06, 2019 | 8.710 | 8.710 | 8.270 | 8.300 | 631,505 | -0.44(-5.03%) |
Nov 05, 2019 | 8.310 | 8.750 | 8.310 | 8.740 | 1,336,660 | +0.43(+5.17%) |
Nov 04, 2019 | 8.280 | 8.380 | 8.200 | 8.310 | 815,497 | +0.15(+1.84%) |
Nov 01, 2019 | 8.160 | 8.280 | 8.130 | 8.160 | 498,700 | +0.02(+0.25%) |
Oct 31, 2019 | 8.140 | 8.195 | 8.060 | 8.140 | 625,640 | -0.01(-0.12%) |
Oct 30, 2019 | 8.200 | 8.260 | 8.120 | 8.150 | 506,266 | -0.08(-0.97%) |
Oct 29, 2019 | 8.060 | 8.260 | 7.930 | 8.230 | 924,505 | +0.13(+1.60%) |
Oct 28, 2019 | 8.040 | 8.160 | 8.030 | 8.100 | 548,877 | +0.08(+1.00%) |
Oct 25, 2019 | 7.940 | 8.040 | 7.895 | 8.020 | 314,300 | +0.05(+0.69%) |
Oct 24, 2019 | 8.100 | 8.130 | 7.920 | 7.965 | 621,597 | -0.07(-0.87%) |
Oct 23, 2019 | 7.930 | 8.140 | 7.930 | 8.035 | 862,558 | +0.04(+0.44%) |
Oct 22, 2019 | 7.730 | 8.020 | 7.670 | 8.000 | 638,689 | +0.23(+2.96%) |
Oct 21, 2019 | 7.850 | 7.955 | 7.750 | 7.770 | 557,550 | +0.00(+0.00%) |
Oct 18, 2019 | 8.150 | 8.160 | 7.670 | 7.770 | 951,800 | -0.43(-5.24%) |
Oct 17, 2019 | 8.090 | 8.255 | 8.080 | 8.200 | 611,213 | +0.11(+1.42%) |
Oct 16, 2019 | 7.900 | 8.185 | 7.900 | 8.085 | 516,834 | +0.04(+0.43%) |
Oct 15, 2019 | 7.890 | 8.100 | 7.860 | 8.050 | 618,360 | +0.15(+1.90%) |
Oct 14, 2019 | 7.850 | 7.995 | 7.760 | 7.900 | 529,486 | +0.02(+0.25%) |
Oct 11, 2019 | 7.750 | 7.985 | 7.680 | 7.880 | 667,500 | +0.23(+3.01%) |
Oct 10, 2019 | 7.520 | 7.720 | 7.480 | 7.650 | 707,374 | +0.19(+2.48%) |
Oct 09, 2019 | 7.420 | 7.500 | 7.373 | 7.465 | 397,283 | +0.12(+1.56%) |
Oct 08, 2019 | 7.380 | 7.490 | 7.290 | 7.350 | 589,975 | -0.10(-1.34%) |
Oct 07, 2019 | 7.480 | 7.575 | 7.420 | 7.450 | 425,015 | -0.07(-0.93%) |
Oct 04, 2019 | 7.510 | 7.560 | 7.390 | 7.520 | 387,400 | +0.01(+0.13%) |
Oct 03, 2019 | 7.440 | 7.540 | 7.220 | 7.510 | 621,692 | +0.03(+0.40%) |
Oct 02, 2019 | 7.440 | 7.525 | 7.370 | 7.480 | 694,059 | -0.05(-0.66%) |
Oct 01, 2019 | 7.580 | 7.870 | 7.500 | 7.530 | 737,884 | -0.08(-1.12%) |
Sep 30, 2019 | 7.910 | 7.930 | 7.520 | 7.615 | 1,028,827 | -0.26(-3.36%) |
Sep 27, 2019 | 8.200 | 8.220 | 7.765 | 7.880 | 899,000 | -0.30(-3.67%) |
Sep 26, 2019 | 8.180 | 8.235 | 8.120 | 8.180 | 955,374 | -0.04(-0.49%) |
Sep 25, 2019 | 8.030 | 8.270 | 7.950 | 8.220 | 875,815 | +0.16(+1.99%) |
Sep 24, 2019 | 8.110 | 8.220 | 8.040 | 8.060 | 709,776 | -0.01(-0.12%) |
Sep 23, 2019 | 7.920 | 8.130 | 7.880 | 8.070 | 818,731 | +0.07(+0.88%) |
Sep 20, 2019 | 7.960 | 8.030 | 7.830 | 8.000 | 1,421,800 | +0.05(+0.63%) |
Sep 19, 2019 | 7.940 | 8.130 | 7.880 | 7.950 | 776,911 | +0.05(+0.63%) |
Sep 18, 2019 | 8.130 | 8.180 | 7.790 | 7.900 | 865,313 | -0.25(-3.07%) |
Sep 17, 2019 | 8.310 | 8.310 | 8.080 | 8.150 | 871,909 | -0.24(-2.86%) |
Sep 16, 2019 | 8.340 | 8.480 | 8.230 | 8.390 | 824,221 | -0.03(-0.36%) |
Sep 13, 2019 | 8.420 | 8.490 | 8.195 | 8.420 | 764,300 | +0.05(+0.60%) |
Sep 12, 2019 | 8.510 | 8.540 | 8.340 | 8.370 | 1,344,182 | -0.13(-1.53%) |
Sep 11, 2019 | 8.320 | 8.570 | 8.240 | 8.500 | 1,912,758 | +0.25(+3.03%) |
Sep 10, 2019 | 8.140 | 8.270 | 8.070 | 8.250 | 1,331,272 | +0.07(+0.86%) |
Sep 09, 2019 | 8.200 | 8.200 | 8.070 | 8.180 | 867,734 | +0.02(+0.25%) |
Sep 06, 2019 | 7.870 | 8.180 | 7.795 | 8.160 | 978,800 | +0.27(+3.42%) |
Sep 05, 2019 | 7.820 | 7.980 | 7.780 | 7.890 | 763,568 | +0.17(+2.20%) |
Sep 04, 2019 | 7.480 | 7.780 | 7.480 | 7.720 | 605,910 | +0.30(+4.04%) |
Sep 03, 2019 | 7.380 | 7.455 | 7.301 | 7.420 | 647,281 | -0.03(-0.40%) |
Aug 30, 2019 | 7.578 | 7.578 | 7.385 | 7.450 | 477,695 | -0.11(-1.44%) |
Aug 29, 2019 | 7.469 | 7.667 | 7.469 | 7.559 | 460,707 | +0.13(+1.73%) |
Aug 28, 2019 | 7.272 | 7.460 | 7.192 | 7.430 | 535,586 | +0.13(+1.76%) |
Aug 27, 2019 | 7.380 | 7.420 | 7.272 | 7.301 | 590,429 | -0.03(-0.40%) |
Aug 26, 2019 | 7.321 | 7.469 | 7.163 | 7.331 | 649,782 | +0.01(+0.14%) |
Aug 23, 2019 | 7.648 | 7.682 | 7.306 | 7.321 | 782,446 | -0.25(-3.27%) |
Aug 22, 2019 | 7.618 | 7.628 | 7.494 | 7.568 | 365,489 | -0.04(-0.52%) |
Aug 21, 2019 | 7.509 | 7.608 | 7.440 | 7.608 | 484,594 | +0.14(+1.85%) |
Aug 20, 2019 | 7.321 | 7.499 | 7.291 | 7.469 | 756,879 | +0.10(+1.34%) |
Aug 19, 2019 | 7.341 | 7.400 | 7.301 | 7.371 | 963,120 | +0.02(+0.27%) |
Aug 16, 2019 | 7.321 | 7.410 | 7.212 | 7.351 | 747,270 | +0.13(+1.78%) |
Aug 15, 2019 | 7.291 | 7.296 | 7.168 | 7.222 | 429,724 | -0.07(-0.95%) |
Aug 14, 2019 | 7.173 | 7.341 | 7.054 | 7.291 | 701,789 | -0.12(-1.60%) |
Aug 13, 2019 | 7.489 | 7.707 | 7.301 | 7.410 | 665,650 | +0.06(+0.81%) |
Aug 12, 2019 | 7.410 | 7.469 | 7.262 | 7.351 | 410,393 | -0.11(-1.46%) |
Aug 09, 2019 | 7.450 | 7.499 | 7.326 | 7.460 | 903,234 | -0.03(-0.40%) |
Aug 08, 2019 | 7.262 | 7.489 | 7.192 | 7.489 | 684,146 | +0.32(+4.41%) |
Aug 07, 2019 | 7.281 | 7.281 | 6.995 | 7.173 | 946,241 | -0.21(-2.82%) |
Aug 06, 2019 | 7.677 | 7.717 | 7.311 | 7.380 | 670,803 | -0.28(-3.62%) |
Aug 05, 2019 | 7.667 | 7.855 | 7.469 | 7.657 | 1,263,325 | -0.21(-2.64%) |
Aug 02, 2019 | 8.053 | 8.053 | 7.509 | 7.865 | 1,202,021 | -0.29(-3.52%) |
Aug 01, 2019 | 8.063 | 8.469 | 7.934 | 8.152 | 2,886,538 | +0.65(+8.71%) |
Jul 31, 2019 | 7.618 | 7.756 | 7.440 | 7.499 | 1,130,191 | -0.10(-1.30%) |
Jul 30, 2019 | 7.361 | 7.608 | 7.306 | 7.598 | 816,781 | +0.17(+2.26%) |
Jul 29, 2019 | 7.529 | 7.598 | 7.321 | 7.430 | 731,547 | -0.15(-1.96%) |
Jul 26, 2019 | 7.371 | 7.588 | 7.351 | 7.578 | 650,336 | +0.22(+2.96%) |
Jul 25, 2019 | 7.509 | 7.509 | 7.277 | 7.361 | 566,670 | -0.18(-2.36%) |
Jul 24, 2019 | 7.173 | 7.559 | 7.173 | 7.539 | 784,152 | +0.37(+5.10%) |
Jul 23, 2019 | 7.153 | 7.183 | 7.079 | 7.173 | 737,154 | +0.07(+0.98%) |
Jul 22, 2019 | 7.183 | 7.277 | 7.084 | 7.103 | 543,698 | -0.05(-0.69%) |
Jul 19, 2019 | 7.202 | 7.400 | 7.143 | 7.153 | 1,026,954 | -0.10(-1.36%) |
Jul 18, 2019 | 7.341 | 7.341 | 7.143 | 7.252 | 467,208 | -0.13(-1.74%) |
Jul 17, 2019 | 7.400 | 7.450 | 7.311 | 7.380 | 584,570 | -0.02(-0.27%) |
Jul 16, 2019 | 7.291 | 7.450 | 7.242 | 7.400 | 841,423 | +0.10(+1.35%) |
Jul 15, 2019 | 7.301 | 7.351 | 7.242 | 7.301 | 1,093,240 | -0.02(-0.27%) |
Jul 12, 2019 | 7.272 | 7.366 | 7.183 | 7.321 | 1,186,556 | +0.05(+0.68%) |
Jul 11, 2019 | 7.192 | 7.291 | 7.173 | 7.272 | 870,513 | +0.09(+1.24%) |
Jul 10, 2019 | 7.202 | 7.242 | 7.084 | 7.183 | 596,229 | +0.04(+0.55%) |
Jul 09, 2019 | 7.133 | 7.202 | 7.103 | 7.143 | 951,844 | -0.01(-0.14%) |
Jul 08, 2019 | 7.044 | 7.183 | 7.014 | 7.153 | 597,178 | +0.11(+1.54%) |
Jul 05, 2019 | 6.965 | 7.059 | 6.906 | 7.044 | 737,264 | +0.02(+0.28%) |
Jul 03, 2019 | 7.074 | 7.113 | 7.014 | 7.024 | 453,335 | -0.01(-0.14%) |
Jul 02, 2019 | 7.163 | 7.192 | 6.955 | 7.034 | 931,983 | -0.12(-1.66%) |
Jul 01, 2019 | 7.361 | 7.420 | 7.103 | 7.153 | 846,893 | -0.14(-1.90%) |
Jun 28, 2019 | 7.103 | 7.361 | 7.054 | 7.291 | 1,956,165 | +0.19(+2.65%) |
Jun 27, 2019 | 6.906 | 7.103 | 6.876 | 7.103 | 662,757 | +0.24(+3.46%) |
Jun 26, 2019 | 7.034 | 7.054 | 6.846 | 6.866 | 1,065,922 | -0.11(-1.56%) |
Jun 25, 2019 | 7.014 | 7.014 | 6.906 | 6.975 | 1,661,577 | -0.05(-0.70%) |
Jun 24, 2019 | 7.084 | 7.123 | 6.955 | 7.024 | 1,203,350 | -0.02(-0.28%) |
Jun 21, 2019 | 7.024 | 7.113 | 6.920 | 7.044 | 2,560,411 | -0.01(-0.14%) |
Jun 20, 2019 | 6.925 | 7.064 | 6.807 | 7.054 | 1,217,546 | +0.13(+1.86%) |
Jun 19, 2019 | 6.807 | 6.925 | 6.737 | 6.925 | 1,150,471 | +0.16(+2.34%) |
Jun 18, 2019 | 6.817 | 6.906 | 6.668 | 6.767 | 948,429 | +0.01(+0.15%) |
Jun 17, 2019 | 6.619 | 6.812 | 6.569 | 6.757 | 1,479,607 | +0.14(+2.09%) |
Jun 14, 2019 | 6.757 | 6.807 | 6.579 | 6.619 | 1,728,739 | -0.21(-3.04%) |
Jun 13, 2019 | 6.767 | 6.896 | 6.718 | 6.826 | 967,857 | +0.12(+1.77%) |
Jun 12, 2019 | 6.787 | 6.797 | 6.539 | 6.708 | 1,279,515 | -0.12(-1.74%) |
Jun 11, 2019 | 6.945 | 7.034 | 6.797 | 6.826 | 1,031,839 | -0.04(-0.58%) |
Jun 10, 2019 | 7.024 | 7.103 | 6.836 | 6.866 | 905,932 | -0.18(-2.53%) |
Jun 07, 2019 | 7.054 | 7.163 | 6.975 | 7.044 | 940,835 | +0.03(+0.42%) |
Jun 06, 2019 | 6.846 | 7.054 | 6.820 | 7.014 | 1,120,322 | +0.16(+2.31%) |
Jun 05, 2019 | 7.361 | 7.499 | 6.609 | 6.856 | 3,671,152 | -0.50(-6.85%) |
Jun 04, 2019 | 7.113 | 7.420 | 7.064 | 7.361 | 1,918,528 | +0.34(+4.79%) |
Jun 03, 2019 | 6.966 | 7.054 | 6.829 | 7.024 | 1,651,116 | -0.02(-0.28%) |
May 31, 2019 | 6.917 | 7.122 | 6.721 | 7.044 | 2,213,613 | +0.43(+6.51%) |
May 30, 2019 | 6.584 | 6.701 | 6.486 | 6.613 | 1,100,709 | +0.01(+0.15%) |
May 29, 2019 | 6.555 | 6.701 | 6.525 | 6.604 | 1,906,059 | +0.00(+0.00%) |
May 28, 2019 | 6.682 | 6.760 | 6.555 | 6.604 | 1,983,427 | -0.09(-1.32%) |
May 24, 2019 | 6.731 | 6.809 | 6.643 | 6.692 | 1,523,750 | +0.01(+0.15%) |
May 23, 2019 | 6.799 | 6.868 | 6.613 | 6.682 | 2,449,831 | -0.21(-2.98%) |
May 22, 2019 | 7.044 | 7.054 | 6.848 | 6.887 | 846,765 | -0.20(-2.76%) |
May 21, 2019 | 7.044 | 7.210 | 6.946 | 7.083 | 1,774,752 | +0.14(+1.97%) |
May 20, 2019 | 6.868 | 6.975 | 6.848 | 6.946 | 1,069,325 | +0.00(+0.00%) |
May 17, 2019 | 7.034 | 7.122 | 6.917 | 6.946 | 1,220,165 | -0.19(-2.61%) |
May 16, 2019 | 7.161 | 7.308 | 7.112 | 7.132 | 1,060,649 | -0.01(-0.14%) |
May 15, 2019 | 7.034 | 7.156 | 6.951 | 7.142 | 1,416,387 | +0.03(+0.41%) |
May 14, 2019 | 7.161 | 7.225 | 7.063 | 7.112 | 2,770,121 | -0.05(-0.68%) |
May 13, 2019 | 7.269 | 7.376 | 7.093 | 7.161 | 3,037,493 | -0.23(-3.17%) |
May 10, 2019 | 8.609 | 8.795 | 7.220 | 7.396 | 5,769,643 | -1.18(-13.80%) |
May 09, 2019 | 8.619 | 8.717 | 8.560 | 8.580 | 1,281,841 | -0.08(-0.90%) |
May 08, 2019 | 8.717 | 8.805 | 8.638 | 8.658 | 1,170,469 | -0.09(-1.01%) |
May 07, 2019 | 8.903 | 9.000 | 8.707 | 8.746 | 1,407,914 | -0.25(-2.83%) |
May 06, 2019 | 8.922 | 9.088 | 8.912 | 9.000 | 792,568 | -0.09(-0.97%) |
May 03, 2019 | 8.903 | 9.177 | 8.889 | 9.088 | 711,941 | +0.23(+2.65%) |
May 02, 2019 | 8.912 | 8.981 | 8.687 | 8.854 | 1,599,125 | -0.08(-0.88%) |
May 01, 2019 | 9.167 | 9.265 | 8.922 | 8.932 | 1,555,866 | -0.23(-2.56%) |
Apr 30, 2019 | 9.323 | 9.362 | 9.137 | 9.167 | 752,358 | -0.16(-1.68%) |
Apr 29, 2019 | 9.411 | 9.480 | 9.304 | 9.323 | 637,835 | -0.04(-0.42%) |
Apr 26, 2019 | 9.206 | 9.392 | 9.137 | 9.362 | 984,146 | +0.18(+1.92%) |
Apr 25, 2019 | 9.216 | 9.274 | 8.961 | 9.186 | 2,155,443 | -0.07(-0.74%) |
Apr 24, 2019 | 9.147 | 9.343 | 9.128 | 9.255 | 4,846,619 | +0.15(+1.61%) |
Apr 23, 2019 | 8.903 | 9.206 | 8.903 | 9.108 | 2,154,015 | +0.26(+2.99%) |
Apr 22, 2019 | 8.883 | 8.932 | 8.815 | 8.844 | 468,463 | -0.01(-0.11%) |
Apr 18, 2019 | 8.952 | 8.991 | 8.756 | 8.854 | 826,731 | -0.13(-1.42%) |
Apr 17, 2019 | 9.059 | 9.069 | 8.942 | 8.981 | 389,992 | -0.03(-0.33%) |
Apr 16, 2019 | 8.991 | 9.059 | 8.932 | 9.010 | 507,671 | +0.04(+0.44%) |
Apr 15, 2019 | 9.079 | 9.088 | 8.922 | 8.971 | 462,745 | -0.08(-0.86%) |
Apr 12, 2019 | 9.314 | 9.314 | 9.049 | 9.049 | 498,001 | -0.18(-1.91%) |
Apr 11, 2019 | 9.333 | 9.392 | 9.186 | 9.225 | 237,896 | -0.11(-1.15%) |
Apr 10, 2019 | 9.147 | 9.382 | 9.147 | 9.333 | 581,105 | +0.20(+2.14%) |
Apr 09, 2019 | 9.098 | 9.235 | 9.030 | 9.137 | 425,439 | -0.01(-0.11%) |
Apr 08, 2019 | 9.128 | 9.265 | 9.000 | 9.147 | 417,869 | -0.03(-0.32%) |
Apr 05, 2019 | 9.079 | 9.225 | 9.040 | 9.177 | 594,187 | +0.12(+1.30%) |
Apr 04, 2019 | 9.030 | 9.108 | 8.942 | 9.059 | 399,646 | +0.04(+0.43%) |
Apr 03, 2019 | 9.167 | 9.186 | 9.010 | 9.020 | 485,615 | -0.06(-0.65%) |
Apr 02, 2019 | 9.196 | 9.196 | 9.010 | 9.079 | 419,264 | -0.12(-1.28%) |
Apr 01, 2019 | 9.186 | 9.255 | 9.091 | 9.196 | 639,940 | +0.08(+0.86%) |
Mar 29, 2019 | 9.098 | 9.133 | 8.942 | 9.118 | 660,629 | +0.10(+1.08%) |
Mar 28, 2019 | 8.991 | 9.049 | 8.844 | 9.020 | 397,249 | +0.03(+0.33%) |
Mar 27, 2019 | 9.000 | 9.069 | 8.834 | 8.991 | 660,711 | +0.00(+0.00%) |
Mar 26, 2019 | 9.079 | 9.179 | 8.854 | 8.991 | 674,855 | -0.03(-0.33%) |
Mar 25, 2019 | 8.766 | 9.040 | 8.746 | 9.020 | 1,340,602 | +0.23(+2.56%) |
Mar 22, 2019 | 9.167 | 9.225 | 8.766 | 8.795 | 1,322,075 | -0.41(-4.46%) |
Mar 21, 2019 | 9.118 | 9.372 | 9.118 | 9.206 | 924,612 | +0.02(+0.21%) |
Mar 20, 2019 | 9.255 | 9.323 | 9.081 | 9.186 | 663,985 | -0.06(-0.63%) |
Mar 19, 2019 | 9.216 | 9.362 | 9.147 | 9.245 | 645,247 | +0.09(+0.96%) |
Mar 18, 2019 | 9.186 | 9.265 | 9.088 | 9.157 | 652,756 | +0.07(+0.75%) |
Mar 15, 2019 | 9.167 | 9.235 | 9.062 | 9.088 | 1,469,370 | -0.09(-0.96%) |
Mar 14, 2019 | 9.245 | 9.304 | 9.157 | 9.177 | 727,389 | -0.07(-0.74%) |
Mar 13, 2019 | 9.274 | 9.382 | 9.245 | 9.245 | 545,149 | -0.02(-0.21%) |
Mar 12, 2019 | 9.382 | 9.382 | 9.235 | 9.265 | 469,584 | -0.08(-0.84%) |
Mar 11, 2019 | 9.353 | 9.441 | 9.274 | 9.343 | 695,061 | +0.05(+0.53%) |
Mar 08, 2019 | 9.150 | 9.313 | 9.035 | 9.294 | 683,457 | +0.12(+1.36%) |
Mar 07, 2019 | 9.275 | 9.380 | 9.160 | 9.169 | 715,026 | -0.11(-1.14%) |
Mar 06, 2019 | 9.419 | 9.515 | 9.275 | 9.275 | 881,958 | -0.12(-1.33%) |
Mar 05, 2019 | 9.352 | 9.438 | 9.275 | 9.400 | 614,473 | +0.06(+0.62%) |
Mar 04, 2019 | 9.534 | 9.620 | 9.323 | 9.342 | 1,106,349 | -0.18(-1.92%) |
Mar 01, 2019 | 9.716 | 9.827 | 9.404 | 9.524 | 1,585,533 | -0.11(-1.10%) |
Feb 28, 2019 | 9.169 | 9.880 | 9.140 | 9.630 | 1,935,095 | +0.43(+4.70%) |
Feb 27, 2019 | 9.697 | 10.07 | 9.179 | 9.198 | 3,749,132 | -1.49(-13.93%) |
Feb 26, 2019 | 10.68 | 10.75 | 10.48 | 10.69 | 1,166,063 | +0.01(+0.09%) |
Feb 25, 2019 | 10.96 | 11.02 | 10.68 | 10.68 | 1,081,621 | -0.21(-1.94%) |
Feb 22, 2019 | 10.81 | 10.98 | 10.57 | 10.89 | 813,545 | +0.12(+1.07%) |
Feb 21, 2019 | 11.12 | 11.12 | 10.73 | 10.77 | 548,650 | -0.36(-3.19%) |
Feb 20, 2019 | 10.83 | 11.18 | 10.81 | 11.13 | 909,277 | +0.29(+2.66%) |
Feb 19, 2019 | 10.62 | 10.92 | 10.62 | 10.84 | 600,199 | +0.20(+1.90%) |
Feb 15, 2019 | 10.51 | 10.66 | 10.48 | 10.64 | 657,106 | +0.18(+1.74%) |
Feb 14, 2019 | 10.21 | 10.58 | 10.21 | 10.46 | 787,258 | +0.19(+1.87%) |
Feb 13, 2019 | 10.47 | 10.47 | 10.25 | 10.26 | 447,159 | -0.20(-1.93%) |
Feb 12, 2019 | 10.47 | 10.50 | 10.43 | 10.47 | 471,778 | +0.05(+0.46%) |
Feb 11, 2019 | 10.16 | 10.45 | 10.12 | 10.42 | 611,042 | +0.29(+2.84%) |
Feb 08, 2019 | 9.870 | 10.17 | 9.812 | 10.13 | 707,204 | +0.13(+1.34%) |
Feb 07, 2019 | 10.26 | 10.29 | 9.966 | 9.995 | 746,409 | -0.36(-3.52%) |
Feb 06, 2019 | 10.47 | 10.52 | 10.30 | 10.36 | 820,545 | -0.11(-1.01%) |
Feb 05, 2019 | 10.54 | 10.56 | 10.42 | 10.47 | 1,452,914 | -0.05(-0.46%) |
Feb 04, 2019 | 10.47 | 10.65 | 10.47 | 10.51 | 605,452 | +0.03(+0.27%) |
Feb 01, 2019 | 10.65 | 10.66 | 10.42 | 10.48 | 693,143 | -0.20(-1.89%) |
Jan 31, 2019 | 10.53 | 10.75 | 10.45 | 10.69 | 703,202 | +0.18(+1.74%) |
Jan 30, 2019 | 10.55 | 10.70 | 10.34 | 10.50 | 555,431 | +0.02(+0.18%) |
Jan 29, 2019 | 10.98 | 10.99 | 10.47 | 10.48 | 615,451 | -0.49(-4.46%) |
Jan 28, 2019 | 10.80 | 11.31 | 10.71 | 10.97 | 856,196 | +0.13(+1.24%) |
Jan 25, 2019 | 10.69 | 10.87 | 10.64 | 10.84 | 399,221 | +0.24(+2.26%) |
Jan 24, 2019 | 10.60 | 10.72 | 10.51 | 10.60 | 637,613 | +0.02(+0.18%) |
Jan 23, 2019 | 10.74 | 10.96 | 10.52 | 10.58 | 865,101 | -0.08(-0.72%) |
Jan 22, 2019 | 10.65 | 10.92 | 10.58 | 10.66 | 534,800 | -0.07(-0.63%) |
Jan 18, 2019 | 10.95 | 10.95 | 10.56 | 10.72 | 1,042,996 | -0.19(-1.76%) |
Jan 17, 2019 | 10.65 | 10.96 | 10.64 | 10.92 | 744,994 | +0.24(+2.25%) |
Jan 16, 2019 | 10.71 | 10.86 | 10.64 | 10.68 | 412,392 | +0.01(+0.09%) |
Jan 15, 2019 | 10.60 | 10.68 | 10.43 | 10.67 | 368,363 | +0.13(+1.28%) |
Jan 14, 2019 | 10.37 | 10.64 | 10.26 | 10.53 | 552,123 | +0.01(+0.09%) |
Jan 11, 2019 | 10.34 | 10.58 | 10.23 | 10.52 | 467,338 | +0.12(+1.20%) |
Jan 10, 2019 | 10.51 | 10.56 | 10.25 | 10.40 | 633,616 | -0.19(-1.81%) |
Jan 09, 2019 | 10.17 | 10.61 | 10.11 | 10.59 | 1,497,407 | +0.47(+4.65%) |
Jan 08, 2019 | 10.25 | 10.38 | 10.05 | 10.12 | 866,461 | -0.03(-0.28%) |
Jan 07, 2019 | 9.764 | 10.21 | 9.649 | 10.15 | 914,965 | +0.40(+4.14%) |
Jan 04, 2019 | 9.217 | 9.769 | 9.121 | 9.745 | 1,001,647 | +0.69(+7.64%) |
Jan 03, 2019 | 8.948 | 9.208 | 8.814 | 9.054 | 579,969 | +0.02(+0.21%) |