Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.425 | 8.447 | 8.354 | 8.399 | 14,180,741 | -0.01(-0.15%) |
Sep 27, 2019 | 8.380 | 8.444 | 8.354 | 8.412 | 15,615,451 | +0.00(+0.00%) |
Sep 26, 2019 | 8.483 | 8.515 | 8.361 | 8.412 | 17,504,868 | -0.10(-1.13%) |
Sep 25, 2019 | 8.508 | 8.547 | 8.380 | 8.508 | 18,021,100 | -0.01(-0.15%) |
Sep 24, 2019 | 8.701 | 8.752 | 8.476 | 8.521 | 18,428,292 | -0.18(-2.07%) |
Sep 23, 2019 | 8.829 | 8.836 | 8.675 | 8.701 | 13,787,651 | -0.11(-1.24%) |
Sep 20, 2019 | 8.784 | 8.855 | 8.727 | 8.810 | 22,189,008 | +0.09(+1.03%) |
Sep 19, 2019 | 8.669 | 8.810 | 8.650 | 8.720 | 18,322,320 | +0.05(+0.59%) |
Sep 18, 2019 | 8.592 | 8.669 | 8.489 | 8.669 | 35,232,120 | +0.13(+1.50%) |
Sep 17, 2019 | 8.650 | 8.701 | 8.495 | 8.540 | 35,436,348 | -0.08(-0.97%) |
Sep 16, 2019 | 8.829 | 9.009 | 8.592 | 8.624 | 69,119,400 | -0.38(-4.21%) |
Sep 13, 2019 | 8.926 | 9.028 | 8.913 | 9.003 | 11,439,838 | +0.06(+0.72%) |
Sep 12, 2019 | 8.990 | 9.035 | 8.900 | 8.938 | 13,501,978 | -0.08(-0.85%) |
Sep 11, 2019 | 8.983 | 9.035 | 8.894 | 9.016 | 11,749,124 | +0.06(+0.65%) |
Sep 10, 2019 | 8.887 | 9.006 | 8.887 | 8.958 | 8,653,224 | +0.01(+0.14%) |
Sep 09, 2019 | 8.669 | 8.951 | 8.656 | 8.945 | 16,018,444 | +0.36(+4.19%) |
Sep 06, 2019 | 8.643 | 8.656 | 8.540 | 8.585 | 10,601,071 | -0.07(-0.82%) |
Sep 05, 2019 | 8.791 | 8.823 | 8.656 | 8.656 | 11,048,520 | -0.08(-0.96%) |
Sep 04, 2019 | 8.804 | 8.849 | 8.707 | 8.739 | 10,737,393 | +0.01(+0.07%) |
Sep 03, 2019 | 8.630 | 8.755 | 8.601 | 8.733 | 9,630,012 | -0.01(-0.07%) |
Aug 30, 2019 | 8.669 | 8.765 | 8.582 | 8.739 | 11,417,880 | +0.09(+1.04%) |
Aug 29, 2019 | 8.598 | 8.682 | 8.540 | 8.650 | 9,877,213 | +0.12(+1.35%) |
Aug 28, 2019 | 8.386 | 8.675 | 8.361 | 8.534 | 17,747,900 | +0.17(+2.07%) |
Aug 27, 2019 | 8.521 | 8.540 | 8.341 | 8.361 | 15,030,393 | -0.11(-1.29%) |
Aug 26, 2019 | 8.528 | 8.572 | 8.438 | 8.470 | 10,313,782 | +0.01(+0.08%) |
Aug 23, 2019 | 8.733 | 8.752 | 8.425 | 8.463 | 19,607,302 | -0.32(-3.65%) |
Aug 22, 2019 | 8.919 | 8.926 | 8.752 | 8.784 | 9,874,879 | -0.10(-1.08%) |
Aug 21, 2019 | 8.958 | 8.967 | 8.833 | 8.881 | 10,939,822 | +0.02(+0.22%) |
Aug 20, 2019 | 8.861 | 8.983 | 8.804 | 8.861 | 14,830,998 | +0.04(+0.44%) |
Aug 19, 2019 | 8.913 | 8.958 | 8.784 | 8.823 | 20,465,794 | +0.17(+2.00%) |
Aug 16, 2019 | 8.450 | 8.662 | 8.450 | 8.650 | 17,659,574 | +0.24(+2.90%) |
Aug 15, 2019 | 8.508 | 8.569 | 8.341 | 8.406 | 16,733,013 | -0.03(-0.38%) |
Aug 14, 2019 | 8.540 | 8.553 | 8.322 | 8.438 | 25,881,980 | -0.24(-2.74%) |
Aug 13, 2019 | 8.572 | 8.716 | 8.495 | 8.675 | 21,026,102 | +0.08(+0.97%) |
Aug 12, 2019 | 8.926 | 8.926 | 8.592 | 8.592 | 16,625,931 | -0.33(-3.74%) |
Aug 09, 2019 | 9.009 | 9.073 | 8.894 | 8.926 | 16,063,333 | -0.08(-0.93%) |
Aug 08, 2019 | 8.881 | 9.016 | 8.739 | 9.009 | 23,177,546 | +0.45(+5.25%) |
Aug 07, 2019 | 8.650 | 8.650 | 8.361 | 8.560 | 30,682,112 | -0.14(-1.62%) |
Aug 06, 2019 | 8.701 | 8.836 | 8.579 | 8.701 | 16,212,832 | +0.16(+1.88%) |
Aug 05, 2019 | 8.797 | 8.842 | 8.502 | 8.540 | 34,962,968 | -0.34(-3.87%) |
Aug 02, 2019 | 8.997 | 9.044 | 8.802 | 8.884 | 19,393,346 | -0.10(-1.12%) |
Aug 01, 2019 | 9.047 | 9.110 | 8.934 | 8.984 | 16,327,760 | -0.05(-0.56%) |
Jul 31, 2019 | 9.072 | 9.154 | 8.953 | 9.035 | 13,344,997 | +0.01(+0.07%) |
Jul 30, 2019 | 9.054 | 9.085 | 8.890 | 9.028 | 21,893,570 | -0.03(-0.28%) |
Jul 29, 2019 | 9.267 | 9.299 | 9.035 | 9.054 | 21,009,912 | -0.19(-2.11%) |
Jul 26, 2019 | 9.349 | 9.349 | 9.185 | 9.248 | 10,463,447 | -0.06(-0.67%) |
Jul 25, 2019 | 9.431 | 9.475 | 9.280 | 9.311 | 14,683,239 | -0.11(-1.13%) |
Jul 24, 2019 | 9.399 | 9.431 | 9.351 | 9.418 | 8,921,292 | +0.01(+0.13%) |
Jul 23, 2019 | 9.493 | 9.506 | 9.368 | 9.405 | 8,662,146 | -0.06(-0.66%) |
Jul 22, 2019 | 9.531 | 9.584 | 9.424 | 9.468 | 16,298,707 | -0.02(-0.20%) |
Jul 19, 2019 | 9.468 | 9.506 | 9.415 | 9.487 | 14,244,390 | +0.08(+0.87%) |
Jul 18, 2019 | 9.500 | 9.506 | 9.311 | 9.405 | 15,633,512 | -0.06(-0.60%) |
Jul 17, 2019 | 9.456 | 9.575 | 9.405 | 9.462 | 20,583,190 | +0.07(+0.74%) |
Jul 16, 2019 | 9.361 | 9.443 | 9.349 | 9.393 | 16,465,584 | +0.03(+0.27%) |
Jul 15, 2019 | 9.343 | 9.368 | 9.289 | 9.368 | 10,129,494 | +0.06(+0.61%) |
Jul 12, 2019 | 9.204 | 9.405 | 9.204 | 9.311 | 10,671,634 | +0.04(+0.47%) |
Jul 11, 2019 | 9.317 | 9.371 | 9.242 | 9.267 | 15,202,973 | +0.03(+0.34%) |
Jul 10, 2019 | 9.167 | 9.339 | 9.135 | 9.236 | 21,970,222 | +0.11(+1.24%) |
Jul 09, 2019 | 9.154 | 9.173 | 9.066 | 9.123 | 12,388,908 | -0.06(-0.62%) |
Jul 08, 2019 | 9.129 | 9.211 | 9.116 | 9.179 | 11,408,731 | +0.01(+0.07%) |
Jul 05, 2019 | 9.085 | 9.189 | 9.041 | 9.173 | 7,312,794 | +0.08(+0.83%) |
Jul 03, 2019 | 8.978 | 9.113 | 8.947 | 9.098 | 8,577,194 | +0.19(+2.12%) |
Jul 02, 2019 | 8.865 | 8.940 | 8.827 | 8.909 | 9,265,156 | +0.05(+0.57%) |
Jul 01, 2019 | 8.972 | 9.016 | 8.815 | 8.859 | 16,464,288 | +0.01(+0.14%) |
Jun 28, 2019 | 8.827 | 8.871 | 8.733 | 8.846 | 19,452,716 | +0.04(+0.43%) |
Jun 27, 2019 | 8.890 | 8.909 | 8.777 | 8.809 | 12,439,280 | -0.08(-0.92%) |
Jun 26, 2019 | 8.846 | 8.950 | 8.840 | 8.890 | 18,694,264 | +0.11(+1.22%) |
Jun 25, 2019 | 8.878 | 8.947 | 8.783 | 8.783 | 17,463,448 | -0.14(-1.55%) |
Jun 24, 2019 | 9.104 | 9.110 | 8.887 | 8.922 | 16,036,051 | -0.14(-1.53%) |
Jun 21, 2019 | 8.859 | 9.104 | 8.846 | 9.060 | 31,480,588 | +0.11(+1.19%) |
Jun 20, 2019 | 8.966 | 9.035 | 8.852 | 8.953 | 27,192,326 | +0.07(+0.78%) |
Jun 19, 2019 | 8.896 | 8.909 | 8.790 | 8.884 | 9,956,525 | +0.00(+0.00%) |
Jun 18, 2019 | 8.846 | 8.944 | 8.834 | 8.884 | 10,351,483 | +0.04(+0.50%) |
Jun 17, 2019 | 8.846 | 8.871 | 8.752 | 8.840 | 14,797,780 | -0.06(-0.71%) |
Jun 14, 2019 | 9.003 | 9.010 | 8.827 | 8.903 | 11,776,551 | -0.09(-1.05%) |
Jun 13, 2019 | 9.003 | 9.050 | 8.959 | 8.997 | 12,713,470 | +0.05(+0.56%) |
Jun 12, 2019 | 8.934 | 9.047 | 8.900 | 8.947 | 14,848,986 | -0.05(-0.56%) |
Jun 11, 2019 | 8.940 | 9.079 | 8.922 | 8.997 | 58,038,396 | +0.14(+1.56%) |
Jun 10, 2019 | 8.859 | 8.909 | 8.752 | 8.859 | 11,845,757 | +0.03(+0.28%) |
Jun 07, 2019 | 8.922 | 8.947 | 8.809 | 8.834 | 16,284,874 | -0.04(-0.50%) |
Jun 06, 2019 | 8.827 | 8.947 | 8.777 | 8.878 | 15,135,841 | +0.09(+1.07%) |
Jun 05, 2019 | 9.098 | 9.129 | 8.777 | 8.783 | 19,912,738 | -0.31(-3.39%) |
Jun 04, 2019 | 8.940 | 9.091 | 8.884 | 9.091 | 15,304,663 | +0.27(+3.06%) |
Jun 03, 2019 | 8.651 | 8.900 | 8.645 | 8.821 | 19,129,492 | +0.19(+2.18%) |
May 31, 2019 | 8.651 | 8.758 | 8.557 | 8.633 | 27,601,758 | -0.13(-1.43%) |
May 30, 2019 | 9.054 | 9.085 | 8.714 | 8.758 | 21,794,070 | -0.28(-3.13%) |
May 29, 2019 | 8.903 | 9.054 | 8.802 | 9.041 | 16,695,332 | +0.04(+0.42%) |
May 28, 2019 | 9.204 | 9.223 | 8.928 | 9.003 | 27,125,082 | -0.17(-1.85%) |
May 24, 2019 | 9.185 | 9.261 | 9.104 | 9.173 | 11,843,559 | +0.08(+0.90%) |
May 23, 2019 | 9.255 | 9.273 | 8.972 | 9.091 | 26,375,168 | -0.28(-3.02%) |
May 22, 2019 | 9.349 | 9.380 | 9.142 | 9.374 | 18,190,752 | -0.01(-0.07%) |
May 21, 2019 | 9.349 | 9.475 | 9.267 | 9.380 | 17,244,122 | +0.13(+1.36%) |
May 20, 2019 | 9.424 | 9.437 | 9.211 | 9.255 | 11,235,422 | -0.04(-0.47%) |
May 17, 2019 | 9.299 | 9.355 | 9.259 | 9.299 | 13,771,832 | -0.03(-0.27%) |
May 16, 2019 | 9.456 | 9.481 | 9.308 | 9.324 | 15,879,161 | -0.06(-0.67%) |
May 15, 2019 | 9.336 | 9.418 | 9.273 | 9.387 | 9,318,997 | +0.04(+0.40%) |
May 14, 2019 | 9.405 | 9.443 | 9.330 | 9.349 | 12,065,609 | +0.06(+0.68%) |
May 13, 2019 | 9.424 | 9.443 | 9.229 | 9.286 | 17,793,662 | -0.21(-2.18%) |
May 10, 2019 | 9.361 | 9.594 | 9.321 | 9.493 | 21,153,704 | +0.14(+1.55%) |
May 09, 2019 | 9.512 | 9.537 | 9.292 | 9.349 | 24,346,712 | -0.13(-1.33%) |
May 08, 2019 | 9.487 | 9.613 | 9.393 | 9.475 | 17,495,240 | -0.02(-0.20%) |
May 07, 2019 | 9.424 | 9.512 | 9.321 | 9.493 | 14,888,537 | -0.02(-0.20%) |
May 06, 2019 | 9.330 | 9.556 | 9.280 | 9.512 | 12,959,495 | +0.05(+0.56%) |
May 03, 2019 | 9.237 | 9.499 | 9.237 | 9.459 | 30,014,448 | +0.28(+3.02%) |
May 02, 2019 | 9.323 | 9.360 | 9.163 | 9.182 | 16,603,221 | -0.15(-1.65%) |
May 01, 2019 | 9.360 | 9.422 | 9.336 | 9.336 | 9,809,616 | +0.02(+0.26%) |
Apr 30, 2019 | 9.440 | 9.477 | 9.305 | 9.311 | 8,750,086 | -0.08(-0.85%) |
Apr 29, 2019 | 9.360 | 9.422 | 9.308 | 9.391 | 8,012,590 | +0.03(+0.33%) |
Apr 26, 2019 | 9.403 | 9.428 | 9.268 | 9.360 | 8,191,043 | -0.04(-0.39%) |
Apr 25, 2019 | 9.490 | 9.533 | 9.354 | 9.397 | 14,863,374 | -0.09(-0.97%) |
Apr 24, 2019 | 9.607 | 9.619 | 9.446 | 9.490 | 9,589,450 | -0.09(-0.96%) |
Apr 23, 2019 | 9.668 | 9.705 | 9.582 | 9.582 | 16,148,780 | -0.01(-0.13%) |
Apr 22, 2019 | 9.465 | 9.668 | 9.453 | 9.594 | 31,731,652 | +0.18(+1.96%) |
Apr 18, 2019 | 9.471 | 9.490 | 9.391 | 9.410 | 9,014,679 | -0.04(-0.39%) |
Apr 17, 2019 | 9.477 | 9.588 | 9.428 | 9.446 | 12,452,681 | -0.01(-0.07%) |
Apr 16, 2019 | 9.588 | 9.607 | 9.434 | 9.453 | 12,154,056 | -0.04(-0.39%) |
Apr 15, 2019 | 9.545 | 9.576 | 9.453 | 9.490 | 8,177,144 | -0.09(-0.90%) |
Apr 12, 2019 | 9.600 | 9.656 | 9.527 | 9.576 | 10,185,988 | +0.04(+0.39%) |
Apr 11, 2019 | 9.502 | 9.555 | 9.403 | 9.539 | 10,618,703 | +0.04(+0.39%) |
Apr 10, 2019 | 9.539 | 9.607 | 9.468 | 9.502 | 11,236,065 | -0.02(-0.26%) |
Apr 09, 2019 | 9.668 | 9.680 | 9.508 | 9.527 | 11,766,953 | -0.16(-1.65%) |
Apr 08, 2019 | 9.687 | 9.767 | 9.668 | 9.687 | 19,267,872 | -0.01(-0.06%) |
Apr 05, 2019 | 9.563 | 9.714 | 9.560 | 9.693 | 17,576,456 | +0.13(+1.35%) |
Apr 04, 2019 | 9.545 | 9.588 | 9.520 | 9.563 | 13,400,137 | +0.01(+0.13%) |
Apr 03, 2019 | 9.600 | 9.650 | 9.520 | 9.551 | 11,178,158 | +0.01(+0.06%) |
Apr 02, 2019 | 9.625 | 9.662 | 9.490 | 9.545 | 9,587,141 | -0.06(-0.64%) |
Apr 01, 2019 | 9.533 | 9.674 | 9.527 | 9.607 | 15,478,713 | +0.14(+1.50%) |
Mar 29, 2019 | 9.434 | 9.502 | 9.326 | 9.465 | 7,551,557 | +0.09(+0.99%) |
Mar 28, 2019 | 9.299 | 9.385 | 9.268 | 9.373 | 10,005,062 | +0.02(+0.20%) |
Mar 27, 2019 | 9.366 | 9.401 | 9.249 | 9.354 | 9,434,127 | -0.06(-0.59%) |
Mar 26, 2019 | 9.483 | 9.588 | 9.323 | 9.410 | 9,921,724 | -0.01(-0.13%) |
Mar 25, 2019 | 9.434 | 9.480 | 9.268 | 9.422 | 9,785,541 | -0.05(-0.52%) |
Mar 22, 2019 | 9.483 | 9.520 | 9.252 | 9.471 | 12,816,196 | -0.08(-0.84%) |
Mar 21, 2019 | 9.508 | 9.600 | 9.483 | 9.551 | 10,554,024 | +0.02(+0.19%) |
Mar 20, 2019 | 9.496 | 9.594 | 9.366 | 9.533 | 11,678,466 | +0.04(+0.39%) |
Mar 19, 2019 | 9.483 | 9.557 | 9.465 | 9.496 | 11,436,588 | +0.07(+0.78%) |
Mar 18, 2019 | 9.342 | 9.453 | 9.305 | 9.422 | 13,576,394 | +0.15(+1.59%) |
Mar 15, 2019 | 9.299 | 9.342 | 9.243 | 9.274 | 8,263,793 | -0.01(-0.13%) |
Mar 14, 2019 | 9.311 | 9.428 | 9.280 | 9.286 | 7,676,824 | -0.05(-0.53%) |
Mar 13, 2019 | 9.397 | 9.446 | 9.305 | 9.336 | 7,927,386 | -0.04(-0.39%) |
Mar 12, 2019 | 9.354 | 9.394 | 9.308 | 9.373 | 14,449,687 | +0.03(+0.33%) |
Mar 11, 2019 | 9.176 | 9.385 | 9.157 | 9.342 | 25,454,068 | +0.22(+2.36%) |
Mar 08, 2019 | 9.126 | 9.163 | 9.022 | 9.126 | 13,598,746 | -0.12(-1.33%) |
Mar 07, 2019 | 9.139 | 9.286 | 9.083 | 9.249 | 14,617,172 | +0.10(+1.14%) |
Mar 06, 2019 | 9.237 | 9.237 | 9.077 | 9.145 | 16,117,321 | -0.06(-0.67%) |
Mar 05, 2019 | 9.237 | 9.262 | 9.132 | 9.206 | 16,521,930 | -0.02(-0.27%) |
Mar 04, 2019 | 9.305 | 9.336 | 9.169 | 9.231 | 17,965,014 | +0.01(+0.07%) |
Mar 01, 2019 | 9.120 | 9.342 | 9.120 | 9.225 | 17,203,124 | +0.12(+1.28%) |
Feb 28, 2019 | 9.212 | 9.225 | 9.083 | 9.108 | 17,892,742 | -0.04(-0.47%) |
Feb 27, 2019 | 9.231 | 9.268 | 9.028 | 9.151 | 23,447,620 | -0.03(-0.34%) |
Feb 26, 2019 | 9.483 | 9.483 | 9.083 | 9.182 | 24,153,312 | -0.28(-2.99%) |
Feb 25, 2019 | 9.514 | 9.557 | 9.446 | 9.465 | 14,770,612 | +0.00(+0.00%) |
Feb 22, 2019 | 9.613 | 9.637 | 9.459 | 9.465 | 17,773,270 | -0.10(-1.09%) |
Feb 21, 2019 | 9.730 | 9.841 | 9.397 | 9.570 | 25,287,330 | +0.02(+0.26%) |
Feb 20, 2019 | 9.650 | 9.761 | 9.483 | 9.545 | 31,107,908 | -0.07(-0.77%) |
Feb 19, 2019 | 9.323 | 9.680 | 9.311 | 9.619 | 29,905,466 | +0.35(+3.79%) |
Feb 15, 2019 | 9.268 | 9.329 | 9.194 | 9.268 | 11,640,665 | +0.02(+0.27%) |
Feb 14, 2019 | 9.145 | 9.268 | 9.071 | 9.243 | 12,908,652 | +0.12(+1.28%) |
Feb 13, 2019 | 8.929 | 9.145 | 8.923 | 9.126 | 13,260,290 | +0.17(+1.93%) |
Feb 12, 2019 | 8.898 | 9.028 | 8.861 | 8.954 | 14,659,852 | +0.18(+2.04%) |
Feb 11, 2019 | 8.794 | 8.806 | 8.689 | 8.775 | 11,250,771 | -0.07(-0.77%) |
Feb 08, 2019 | 8.818 | 8.861 | 8.621 | 8.843 | 10,713,426 | -0.03(-0.35%) |
Feb 07, 2019 | 9.083 | 9.083 | 8.689 | 8.874 | 24,328,912 | -0.16(-1.81%) |
Feb 06, 2019 | 9.079 | 9.170 | 9.013 | 9.037 | 10,936,233 | -0.07(-0.79%) |
Feb 05, 2019 | 9.085 | 9.164 | 9.043 | 9.109 | 18,793,372 | +0.01(+0.13%) |
Feb 04, 2019 | 9.025 | 9.115 | 8.892 | 9.097 | 16,945,848 | +0.02(+0.27%) |
Feb 01, 2019 | 8.910 | 9.073 | 8.898 | 9.073 | 17,611,224 | +0.20(+2.24%) |
Jan 31, 2019 | 8.868 | 9.013 | 8.808 | 8.874 | 14,895,481 | +0.02(+0.27%) |
Jan 30, 2019 | 8.723 | 8.892 | 8.536 | 8.850 | 21,814,234 | +0.24(+2.73%) |
Jan 29, 2019 | 8.627 | 8.784 | 8.585 | 8.615 | 22,456,988 | +0.05(+0.56%) |
Jan 28, 2019 | 8.597 | 8.609 | 8.458 | 8.566 | 13,148,332 | -0.08(-0.98%) |
Jan 25, 2019 | 8.627 | 8.681 | 8.500 | 8.651 | 23,481,246 | +0.13(+1.56%) |
Jan 24, 2019 | 8.464 | 8.705 | 8.385 | 8.518 | 13,208,479 | +0.05(+0.57%) |
Jan 23, 2019 | 8.548 | 8.675 | 8.422 | 8.470 | 21,202,918 | -0.04(-0.43%) |
Jan 22, 2019 | 8.747 | 8.753 | 8.416 | 8.506 | 19,991,488 | -0.28(-3.23%) |
Jan 18, 2019 | 8.814 | 8.959 | 8.753 | 8.790 | 27,045,660 | -0.02(-0.27%) |
Jan 17, 2019 | 8.747 | 8.910 | 8.663 | 8.814 | 23,953,356 | -0.02(-0.27%) |
Jan 16, 2019 | 8.977 | 9.013 | 8.778 | 8.838 | 15,408,779 | -0.13(-1.48%) |
Jan 15, 2019 | 8.874 | 9.013 | 8.874 | 8.971 | 17,552,550 | +0.10(+1.09%) |
Jan 14, 2019 | 8.953 | 8.995 | 8.802 | 8.874 | 36,861,080 | -0.20(-2.19%) |
Jan 11, 2019 | 9.049 | 9.115 | 8.959 | 9.073 | 26,757,730 | -0.04(-0.40%) |
Jan 10, 2019 | 9.049 | 9.158 | 8.959 | 9.109 | 27,390,998 | -0.01(-0.07%) |
Jan 09, 2019 | 9.025 | 9.218 | 8.995 | 9.115 | 37,317,712 | +0.20(+2.23%) |
Jan 08, 2019 | 8.856 | 8.989 | 8.675 | 8.916 | 40,548,392 | +0.19(+2.21%) |
Jan 07, 2019 | 8.681 | 8.862 | 8.633 | 8.723 | 39,809,444 | +0.17(+1.97%) |
Jan 04, 2019 | 8.289 | 8.642 | 8.259 | 8.554 | 37,095,904 | +0.51(+6.30%) |
Jan 03, 2019 | 7.969 | 8.192 | 7.873 | 8.048 | 23,424,420 | +0.05(+0.68%) |
Jan 02, 2019 | 7.842 | 8.114 | 7.824 | 7.993 | 17,336,740 | +0.02(+0.30%) |
Dec 31, 2018 | 7.740 | 7.981 | 7.692 | 7.969 | 22,678,950 | +0.27(+3.45%) |
Dec 28, 2018 | 7.842 | 7.957 | 7.655 | 7.704 | 20,935,614 | -0.04(-0.55%) |
Dec 27, 2018 | 7.649 | 7.812 | 7.456 | 7.746 | 38,920,580 | -0.06(-0.77%) |
Dec 26, 2018 | 7.251 | 7.812 | 7.179 | 7.806 | 29,777,120 | +0.69(+9.66%) |
Dec 24, 2018 | 7.233 | 7.378 | 7.046 | 7.119 | 22,995,724 | -0.27(-3.59%) |
Dec 21, 2018 | 7.782 | 7.915 | 7.378 | 7.384 | 48,703,836 | -0.36(-4.67%) |
Dec 20, 2018 | 7.788 | 7.903 | 7.523 | 7.746 | 39,327,824 | -0.08(-1.00%) |
Dec 19, 2018 | 7.842 | 8.132 | 7.782 | 7.824 | 31,495,240 | +0.02(+0.23%) |
Dec 18, 2018 | 8.217 | 8.217 | 7.692 | 7.806 | 45,669,056 | -0.28(-3.43%) |
Dec 17, 2018 | 8.578 | 8.578 | 7.993 | 8.084 | 28,306,078 | -0.40(-4.76%) |
Dec 14, 2018 | 8.729 | 8.832 | 8.452 | 8.488 | 23,938,918 | -0.30(-3.43%) |
Dec 13, 2018 | 8.560 | 8.862 | 8.548 | 8.790 | 16,746,333 | +0.16(+1.82%) |
Dec 12, 2018 | 8.548 | 8.826 | 8.464 | 8.633 | 13,460,518 | +0.14(+1.63%) |
Dec 11, 2018 | 8.440 | 8.603 | 8.253 | 8.494 | 17,324,106 | +0.14(+1.66%) |
Dec 10, 2018 | 8.536 | 8.578 | 8.132 | 8.355 | 20,672,424 | -0.24(-2.81%) |
Dec 07, 2018 | 8.711 | 8.916 | 8.524 | 8.597 | 20,881,244 | +0.02(+0.21%) |
Dec 06, 2018 | 8.512 | 8.645 | 8.271 | 8.578 | 26,303,002 | -0.02(-0.28%) |
Dec 04, 2018 | 9.170 | 9.170 | 8.603 | 8.603 | 25,136,892 | -0.54(-5.94%) |
Dec 03, 2018 | 8.916 | 9.230 | 8.910 | 9.146 | 15,935,961 | +0.36(+4.05%) |
Nov 30, 2018 | 8.820 | 8.886 | 8.717 | 8.790 | 17,767,374 | -0.10(-1.09%) |
Nov 29, 2018 | 8.808 | 9.019 | 8.778 | 8.886 | 21,331,312 | +0.07(+0.75%) |
Nov 28, 2018 | 8.747 | 8.856 | 8.609 | 8.820 | 11,981,409 | +0.08(+0.90%) |
Nov 27, 2018 | 8.645 | 8.850 | 8.645 | 8.741 | 14,927,756 | +0.04(+0.49%) |
Nov 26, 2018 | 8.729 | 8.856 | 8.633 | 8.699 | 12,597,763 | +0.11(+1.34%) |
Nov 23, 2018 | 8.675 | 8.723 | 8.452 | 8.585 | 8,226,351 | -0.27(-3.07%) |
Nov 21, 2018 | 8.856 | 8.856 | 8.856 | 0 | +0.23(+2.66%) | |
Nov 20, 2018 | 8.874 | 8.898 | 8.488 | 8.627 | 31,589,506 | -0.30(-3.38%) |
Nov 19, 2018 | 9.049 | 9.091 | 8.928 | 8.928 | 19,860,926 | +0.00(+0.00%) |
Nov 16, 2018 | 8.946 | 9.109 | 8.856 | 8.928 | 15,950,438 | +0.03(+0.34%) |
Nov 15, 2018 | 8.862 | 9.019 | 8.826 | 8.898 | 15,261,367 | +0.11(+1.24%) |
Nov 14, 2018 | 9.200 | 9.200 | 8.729 | 8.790 | 22,852,596 | -0.22(-2.41%) |
Nov 13, 2018 | 9.278 | 9.459 | 8.971 | 9.007 | 22,615,812 | -0.28(-3.05%) |
Nov 12, 2018 | 9.447 | 9.622 | 9.278 | 9.290 | 11,750,993 | -0.16(-1.66%) |
Nov 09, 2018 | 9.592 | 9.640 | 9.339 | 9.447 | 18,216,096 | -0.24(-2.49%) |
Nov 08, 2018 | 9.779 | 10.28 | 9.586 | 9.688 | 24,314,598 | +0.05(+0.56%) |
Nov 07, 2018 | 9.586 | 9.652 | 9.333 | 9.634 | 15,720,717 | +0.23(+2.40%) |
Nov 06, 2018 | 9.414 | 9.467 | 9.219 | 9.408 | 11,908,099 | -0.04(-0.44%) |
Nov 05, 2018 | 9.361 | 9.455 | 9.242 | 9.449 | 17,676,720 | +0.18(+1.98%) |
Nov 02, 2018 | 9.420 | 9.438 | 9.083 | 9.266 | 14,421,415 | -0.10(-1.07%) |
Nov 01, 2018 | 9.219 | 9.455 | 9.148 | 9.367 | 12,592,700 | +0.17(+1.87%) |
Oct 31, 2018 | 9.142 | 9.290 | 9.106 | 9.195 | 17,319,758 | +0.32(+3.60%) |
Oct 30, 2018 | 8.816 | 8.893 | 8.657 | 8.875 | 21,034,830 | +0.09(+1.08%) |
Oct 29, 2018 | 9.201 | 9.266 | 8.728 | 8.781 | 23,796,158 | -0.37(-4.01%) |
Oct 26, 2018 | 9.195 | 9.272 | 8.970 | 9.148 | 15,690,816 | -0.14(-1.47%) |
Oct 25, 2018 | 9.177 | 9.384 | 8.997 | 9.284 | 24,963,636 | +0.21(+2.28%) |
Oct 24, 2018 | 9.503 | 9.503 | 8.976 | 9.077 | 25,060,294 | -0.44(-4.60%) |
Oct 23, 2018 | 9.485 | 9.556 | 9.225 | 9.514 | 26,570,466 | -0.23(-2.37%) |
Oct 22, 2018 | 10.05 | 10.05 | 9.716 | 9.745 | 32,364,206 | -0.35(-3.46%) |