Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.746 | 8.808 | 8.717 | 8.726 | 259,153 | -0.06(-0.65%) |
Nov 27, 2019 | 8.774 | 8.932 | 8.765 | 8.784 | 604,308 | +0.00(+0.00%) |
Nov 26, 2019 | 8.717 | 8.784 | 8.707 | 8.784 | 666,865 | +0.02(+0.22%) |
Nov 25, 2019 | 8.717 | 8.784 | 8.698 | 8.765 | 1,149,414 | +0.05(+0.55%) |
Nov 22, 2019 | 8.813 | 8.832 | 8.650 | 8.717 | 601,692 | -0.06(-0.65%) |
Nov 21, 2019 | 8.803 | 8.822 | 8.698 | 8.774 | 554,577 | +0.00(+0.00%) |
Nov 20, 2019 | 8.717 | 8.827 | 8.679 | 8.774 | 552,009 | +0.02(+0.22%) |
Nov 19, 2019 | 8.736 | 8.822 | 8.669 | 8.755 | 616,160 | +0.06(+0.66%) |
Nov 18, 2019 | 8.726 | 8.750 | 8.612 | 8.698 | 677,846 | -0.07(-0.76%) |
Nov 15, 2019 | 9.004 | 9.051 | 8.717 | 8.765 | 1,218,451 | -0.20(-2.24%) |
Nov 14, 2019 | 8.908 | 8.985 | 8.813 | 8.965 | 853,497 | +0.09(+0.97%) |
Nov 13, 2019 | 8.774 | 8.918 | 8.726 | 8.879 | 1,106,354 | +0.03(+0.32%) |
Nov 12, 2019 | 8.746 | 8.899 | 8.731 | 8.851 | 796,795 | +0.08(+0.87%) |
Nov 11, 2019 | 8.822 | 8.856 | 8.698 | 8.774 | 781,642 | -0.13(-1.50%) |
Nov 08, 2019 | 8.784 | 8.927 | 8.726 | 8.908 | 1,269,926 | +0.16(+1.86%) |
Nov 07, 2019 | 8.774 | 8.899 | 8.554 | 8.746 | 1,846,787 | +0.08(+0.88%) |
Nov 06, 2019 | 8.602 | 8.765 | 8.564 | 8.669 | 1,243,039 | +0.01(+0.11%) |
Nov 05, 2019 | 8.688 | 8.717 | 8.574 | 8.660 | 1,018,211 | -0.04(-0.44%) |
Nov 04, 2019 | 8.640 | 8.841 | 8.545 | 8.698 | 2,710,697 | +0.17(+2.02%) |
Nov 01, 2019 | 8.631 | 8.645 | 8.497 | 8.526 | 1,924,872 | -0.11(-1.22%) |
Oct 31, 2019 | 8.841 | 8.865 | 8.373 | 8.631 | 29,556,912 | -0.35(-3.94%) |
Oct 30, 2019 | 8.937 | 9.080 | 8.822 | 8.985 | 5,261,667 | +0.06(+0.64%) |
Oct 29, 2019 | 9.310 | 9.434 | 8.717 | 8.927 | 12,330,508 | +0.65(+7.85%) |
Oct 28, 2019 | 8.239 | 8.373 | 8.191 | 8.277 | 470,973 | +0.10(+1.17%) |
Oct 25, 2019 | 8.153 | 8.258 | 8.153 | 8.182 | 355,198 | +0.02(+0.23%) |
Oct 24, 2019 | 8.277 | 8.287 | 8.124 | 8.163 | 319,311 | -0.10(-1.16%) |
Oct 23, 2019 | 8.258 | 8.296 | 8.220 | 8.258 | 239,155 | -0.01(-0.12%) |
Oct 22, 2019 | 8.229 | 8.287 | 8.182 | 8.268 | 302,829 | +0.04(+0.46%) |
Oct 21, 2019 | 8.182 | 8.363 | 8.172 | 8.229 | 454,644 | +0.07(+0.82%) |
Oct 18, 2019 | 8.124 | 8.182 | 8.115 | 8.163 | 347,456 | +0.00(+0.00%) |
Oct 17, 2019 | 8.182 | 8.191 | 8.124 | 8.163 | 394,956 | +0.04(+0.47%) |
Oct 16, 2019 | 8.086 | 8.163 | 8.067 | 8.124 | 537,352 | +0.00(+0.00%) |
Oct 15, 2019 | 8.086 | 8.153 | 8.067 | 8.124 | 427,563 | +0.06(+0.71%) |
Oct 14, 2019 | 8.010 | 8.132 | 8.000 | 8.067 | 472,850 | +0.00(+0.00%) |
Oct 11, 2019 | 8.038 | 8.153 | 8.038 | 8.067 | 586,731 | +0.15(+1.93%) |
Oct 10, 2019 | 7.876 | 8.077 | 7.876 | 7.914 | 592,463 | +0.02(+0.24%) |
Oct 09, 2019 | 7.943 | 8.014 | 7.895 | 7.895 | 761,295 | +0.01(+0.12%) |
Oct 08, 2019 | 7.924 | 8.043 | 7.876 | 7.885 | 684,814 | -0.15(-1.90%) |
Oct 07, 2019 | 7.981 | 8.143 | 7.971 | 8.038 | 890,247 | +0.00(+0.00%) |
Oct 04, 2019 | 7.799 | 8.043 | 7.771 | 8.038 | 937,954 | +0.23(+2.94%) |
Oct 03, 2019 | 7.675 | 7.828 | 7.570 | 7.809 | 1,323,742 | +0.09(+1.11%) |
Oct 02, 2019 | 7.570 | 7.795 | 7.541 | 7.723 | 1,893,327 | +0.17(+2.28%) |
Oct 01, 2019 | 7.627 | 7.742 | 7.503 | 7.551 | 938,141 | -0.08(-1.00%) |
Sep 30, 2019 | 7.675 | 7.685 | 7.627 | 7.627 | 540,329 | -0.01(-0.13%) |
Sep 27, 2019 | 7.723 | 7.737 | 7.627 | 7.637 | 568,526 | -0.01(-0.13%) |
Sep 26, 2019 | 7.646 | 7.685 | 7.618 | 7.646 | 336,141 | -0.01(-0.12%) |
Sep 25, 2019 | 7.618 | 7.694 | 7.589 | 7.656 | 662,960 | +0.02(+0.25%) |
Sep 24, 2019 | 7.694 | 7.752 | 7.599 | 7.637 | 587,478 | -0.06(-0.75%) |
Sep 23, 2019 | 7.646 | 7.742 | 7.608 | 7.694 | 407,221 | +0.04(+0.50%) |
Sep 20, 2019 | 7.666 | 7.709 | 7.522 | 7.656 | 2,778,499 | +0.01(+0.13%) |
Sep 19, 2019 | 7.694 | 7.771 | 7.646 | 7.646 | 621,236 | -0.05(-0.62%) |
Sep 18, 2019 | 7.704 | 7.732 | 7.618 | 7.694 | 658,315 | -0.01(-0.12%) |
Sep 17, 2019 | 7.618 | 7.713 | 7.608 | 7.704 | 451,038 | +0.03(+0.37%) |
Sep 16, 2019 | 7.818 | 7.876 | 7.646 | 7.675 | 529,762 | -0.23(-2.90%) |
Sep 13, 2019 | 7.933 | 8.019 | 7.790 | 7.904 | 526,572 | +0.00(+0.00%) |
Sep 12, 2019 | 7.818 | 7.914 | 7.685 | 7.904 | 924,458 | +0.10(+1.22%) |
Sep 11, 2019 | 7.790 | 7.818 | 7.656 | 7.809 | 733,472 | +0.07(+0.86%) |
Sep 10, 2019 | 7.742 | 7.790 | 7.637 | 7.742 | 630,224 | +0.02(+0.25%) |
Sep 09, 2019 | 7.732 | 7.785 | 7.646 | 7.723 | 686,632 | +0.04(+0.50%) |
Sep 06, 2019 | 7.761 | 7.795 | 7.675 | 7.685 | 308,640 | -0.05(-0.62%) |
Sep 05, 2019 | 7.732 | 7.833 | 7.694 | 7.732 | 448,811 | +0.12(+1.63%) |
Sep 04, 2019 | 7.666 | 7.704 | 7.570 | 7.608 | 681,365 | +0.00(+0.00%) |
Sep 03, 2019 | 7.580 | 7.646 | 7.503 | 7.608 | 634,194 | -0.02(-0.25%) |
Aug 30, 2019 | 7.675 | 7.713 | 7.618 | 7.627 | 485,873 | -0.01(-0.13%) |
Aug 29, 2019 | 7.646 | 7.713 | 7.637 | 7.637 | 392,671 | +0.08(+1.01%) |
Aug 28, 2019 | 7.484 | 7.618 | 7.474 | 7.560 | 1,078,393 | +0.07(+0.89%) |
Aug 27, 2019 | 7.656 | 7.656 | 7.484 | 7.494 | 872,754 | -0.11(-1.51%) |
Aug 26, 2019 | 7.608 | 7.685 | 7.599 | 7.608 | 614,883 | +0.11(+1.40%) |
Aug 23, 2019 | 7.646 | 7.752 | 7.474 | 7.503 | 961,808 | -0.17(-2.24%) |
Aug 22, 2019 | 7.532 | 7.699 | 7.532 | 7.675 | 956,699 | +0.23(+3.08%) |
Aug 21, 2019 | 7.302 | 7.556 | 7.245 | 7.446 | 669,568 | +0.24(+3.32%) |
Aug 20, 2019 | 7.407 | 7.407 | 7.159 | 7.207 | 1,110,319 | -0.21(-2.84%) |
Aug 19, 2019 | 7.417 | 7.532 | 7.350 | 7.417 | 622,975 | +0.12(+1.70%) |
Aug 16, 2019 | 7.111 | 7.462 | 7.111 | 7.293 | 574,490 | +0.24(+3.39%) |
Aug 15, 2019 | 6.844 | 7.092 | 6.796 | 7.054 | 808,738 | +0.37(+5.58%) |
Aug 14, 2019 | 6.863 | 6.910 | 6.662 | 6.681 | 644,150 | -0.32(-4.51%) |
Aug 13, 2019 | 6.987 | 7.073 | 6.930 | 6.996 | 498,542 | -0.02(-0.27%) |
Aug 12, 2019 | 6.901 | 7.102 | 6.901 | 7.016 | 498,788 | +0.02(+0.27%) |
Aug 09, 2019 | 7.016 | 7.025 | 6.901 | 6.996 | 388,259 | -0.09(-1.21%) |
Aug 08, 2019 | 6.174 | 7.106 | 6.032 | 7.083 | 696,115 | +0.32(+4.66%) |
Aug 07, 2019 | 6.748 | 6.786 | 6.585 | 6.767 | 639,474 | -0.08(-1.12%) |
Aug 06, 2019 | 6.767 | 6.872 | 6.595 | 6.844 | 701,239 | +0.11(+1.56%) |
Aug 05, 2019 | 6.910 | 6.910 | 6.676 | 6.738 | 601,925 | -0.32(-4.47%) |
Aug 02, 2019 | 7.293 | 7.341 | 7.001 | 7.054 | 584,115 | -0.29(-3.91%) |
Aug 01, 2019 | 7.761 | 7.761 | 7.312 | 7.341 | 728,907 | -0.45(-5.77%) |
Jul 31, 2019 | 7.828 | 7.904 | 7.780 | 7.790 | 720,751 | -0.04(-0.49%) |
Jul 30, 2019 | 7.704 | 7.847 | 7.627 | 7.828 | 686,929 | +0.02(+0.24%) |
Jul 29, 2019 | 7.895 | 7.943 | 7.790 | 7.809 | 461,739 | -0.11(-1.33%) |
Jul 26, 2019 | 7.847 | 7.933 | 7.780 | 7.914 | 602,215 | +0.11(+1.35%) |
Jul 25, 2019 | 7.828 | 7.838 | 7.724 | 7.809 | 696,515 | -0.03(-0.37%) |
Jul 24, 2019 | 7.570 | 7.838 | 7.570 | 7.838 | 364,520 | +0.23(+3.02%) |
Jul 23, 2019 | 7.618 | 7.656 | 7.551 | 7.608 | 294,309 | +0.02(+0.25%) |
Jul 22, 2019 | 7.666 | 7.713 | 7.465 | 7.589 | 595,974 | -0.07(-0.87%) |
Jul 19, 2019 | 7.675 | 7.771 | 7.646 | 7.656 | 243,146 | -0.06(-0.74%) |
Jul 18, 2019 | 7.771 | 7.799 | 7.646 | 7.713 | 360,055 | -0.06(-0.74%) |
Jul 17, 2019 | 7.799 | 7.818 | 7.670 | 7.771 | 598,175 | -0.03(-0.37%) |
Jul 16, 2019 | 7.780 | 7.933 | 7.771 | 7.799 | 697,843 | -0.08(-0.97%) |
Jul 15, 2019 | 7.981 | 7.986 | 7.828 | 7.876 | 514,068 | -0.08(-0.96%) |
Jul 12, 2019 | 7.904 | 7.981 | 7.895 | 7.952 | 417,345 | +0.04(+0.48%) |
Jul 11, 2019 | 7.962 | 8.029 | 7.866 | 7.914 | 414,299 | -0.06(-0.72%) |
Jul 10, 2019 | 8.086 | 8.134 | 7.962 | 7.971 | 478,454 | -0.10(-1.18%) |
Jul 09, 2019 | 8.067 | 8.115 | 7.971 | 8.067 | 879,935 | -0.06(-0.71%) |
Jul 08, 2019 | 8.296 | 8.306 | 8.105 | 8.124 | 743,129 | -0.23(-2.75%) |
Jul 05, 2019 | 8.077 | 8.363 | 8.067 | 8.354 | 679,742 | +0.26(+3.19%) |
Jul 03, 2019 | 7.952 | 8.134 | 7.952 | 8.096 | 680,474 | +0.15(+1.93%) |
Jul 02, 2019 | 7.991 | 7.991 | 7.847 | 7.943 | 530,855 | -0.04(-0.48%) |
Jul 01, 2019 | 8.086 | 8.115 | 7.914 | 7.981 | 694,845 | -0.05(-0.60%) |
Jun 28, 2019 | 7.866 | 8.029 | 7.866 | 8.029 | 1,773,481 | +0.16(+2.07%) |
Jun 27, 2019 | 7.790 | 7.885 | 7.790 | 7.866 | 449,334 | +0.08(+0.98%) |
Jun 26, 2019 | 7.838 | 7.857 | 7.732 | 7.790 | 780,380 | -0.01(-0.12%) |
Jun 25, 2019 | 7.771 | 7.895 | 7.737 | 7.799 | 1,023,758 | +0.01(+0.12%) |
Jun 24, 2019 | 7.809 | 7.818 | 7.704 | 7.790 | 660,450 | -0.05(-0.61%) |
Jun 21, 2019 | 7.895 | 7.933 | 7.790 | 7.838 | 2,092,061 | -0.09(-1.09%) |
Jun 20, 2019 | 7.933 | 7.943 | 7.828 | 7.924 | 656,303 | +0.04(+0.48%) |
Jun 19, 2019 | 7.828 | 7.914 | 7.828 | 7.885 | 599,368 | +0.04(+0.49%) |
Jun 18, 2019 | 7.666 | 7.847 | 7.656 | 7.847 | 734,297 | +0.18(+2.37%) |
Jun 17, 2019 | 7.704 | 7.732 | 7.570 | 7.666 | 635,080 | -0.04(-0.50%) |
Jun 14, 2019 | 7.838 | 7.838 | 7.694 | 7.704 | 409,707 | -0.12(-1.59%) |
Jun 13, 2019 | 7.885 | 7.933 | 7.780 | 7.828 | 421,809 | +0.00(+0.00%) |
Jun 12, 2019 | 7.943 | 7.952 | 7.818 | 7.828 | 393,055 | -0.16(-2.03%) |
Jun 11, 2019 | 7.971 | 8.019 | 7.838 | 7.991 | 1,036,096 | +0.05(+0.60%) |
Jun 10, 2019 | 7.866 | 8.057 | 7.866 | 7.943 | 591,737 | +0.12(+1.59%) |
Jun 07, 2019 | 7.895 | 7.991 | 7.780 | 7.818 | 649,296 | -0.09(-1.09%) |
Jun 06, 2019 | 8.010 | 8.062 | 7.847 | 7.904 | 483,376 | -0.12(-1.55%) |
Jun 05, 2019 | 8.086 | 8.115 | 7.933 | 8.029 | 653,344 | -0.07(-0.83%) |
Jun 04, 2019 | 7.895 | 8.096 | 7.866 | 8.096 | 2,158,537 | +0.30(+3.80%) |
Jun 03, 2019 | 7.589 | 7.823 | 7.532 | 7.799 | 1,527,471 | +0.20(+2.64%) |
May 31, 2019 | 7.799 | 7.847 | 7.589 | 7.599 | 549,485 | -0.32(-3.99%) |
May 30, 2019 | 8.096 | 8.172 | 7.876 | 7.914 | 574,891 | -0.18(-2.24%) |
May 29, 2019 | 8.172 | 8.172 | 8.057 | 8.096 | 995,492 | -0.10(-1.17%) |
May 28, 2019 | 8.268 | 8.335 | 8.182 | 8.191 | 745,388 | -0.09(-1.04%) |
May 24, 2019 | 8.210 | 8.296 | 8.201 | 8.277 | 583,383 | +0.11(+1.29%) |
May 23, 2019 | 8.335 | 8.344 | 8.153 | 8.172 | 812,335 | -0.26(-3.06%) |
May 22, 2019 | 8.440 | 8.488 | 8.421 | 8.430 | 389,874 | -0.06(-0.68%) |
May 21, 2019 | 8.382 | 8.492 | 8.382 | 8.488 | 597,879 | +0.13(+1.60%) |
May 20, 2019 | 8.296 | 8.411 | 8.277 | 8.354 | 559,286 | +0.06(+0.69%) |
May 17, 2019 | 8.344 | 8.430 | 8.277 | 8.296 | 841,386 | -0.14(-1.70%) |
May 16, 2019 | 8.220 | 8.564 | 8.220 | 8.440 | 925,582 | +0.26(+3.15%) |
May 15, 2019 | 8.077 | 8.220 | 8.067 | 8.182 | 1,036,408 | +0.02(+0.23%) |
May 14, 2019 | 8.048 | 8.249 | 8.048 | 8.163 | 1,018,007 | +0.10(+1.18%) |
May 13, 2019 | 8.019 | 8.100 | 7.943 | 8.067 | 763,690 | -0.09(-1.06%) |
May 10, 2019 | 8.163 | 8.220 | 8.096 | 8.153 | 1,557,537 | -0.07(-0.81%) |
May 09, 2019 | 8.325 | 8.344 | 8.067 | 8.220 | 1,319,835 | -0.13(-1.60%) |
May 08, 2019 | 8.229 | 8.535 | 8.077 | 8.354 | 1,679,635 | +0.33(+4.17%) |
May 07, 2019 | 8.124 | 8.220 | 7.981 | 8.019 | 579,678 | -0.20(-2.44%) |
May 06, 2019 | 7.952 | 8.239 | 7.924 | 8.220 | 515,172 | +0.10(+1.18%) |
May 03, 2019 | 8.057 | 8.201 | 8.029 | 8.124 | 1,241,468 | +0.11(+1.31%) |
May 02, 2019 | 8.048 | 8.124 | 7.962 | 8.019 | 430,192 | -0.02(-0.24%) |
May 01, 2019 | 8.143 | 8.172 | 8.029 | 8.038 | 651,747 | -0.11(-1.41%) |
Apr 30, 2019 | 8.153 | 8.191 | 8.048 | 8.153 | 799,046 | +0.00(+0.00%) |
Apr 29, 2019 | 8.096 | 8.220 | 8.096 | 8.153 | 1,329,016 | +0.06(+0.71%) |
Apr 26, 2019 | 8.010 | 8.134 | 7.991 | 8.096 | 330,402 | +0.05(+0.59%) |
Apr 25, 2019 | 8.096 | 8.134 | 8.019 | 8.048 | 331,322 | -0.10(-1.17%) |
Apr 24, 2019 | 8.143 | 8.182 | 8.067 | 8.143 | 860,008 | +0.00(+0.00%) |
Apr 23, 2019 | 8.124 | 8.268 | 8.077 | 8.143 | 704,668 | +0.02(+0.24%) |
Apr 22, 2019 | 8.057 | 8.143 | 8.034 | 8.124 | 534,086 | +0.04(+0.47%) |
Apr 18, 2019 | 8.010 | 8.105 | 8.010 | 8.086 | 505,752 | +0.06(+0.71%) |
Apr 17, 2019 | 8.153 | 8.191 | 8.029 | 8.029 | 745,039 | -0.10(-1.18%) |
Apr 16, 2019 | 8.115 | 8.191 | 8.096 | 8.124 | 695,984 | +0.06(+0.71%) |
Apr 15, 2019 | 8.048 | 8.086 | 8.000 | 8.067 | 598,536 | +0.04(+0.48%) |
Apr 12, 2019 | 8.029 | 8.134 | 7.981 | 8.029 | 752,769 | +0.09(+1.08%) |
Apr 11, 2019 | 7.952 | 8.067 | 7.924 | 7.943 | 842,770 | +0.00(+0.00%) |
Apr 10, 2019 | 7.809 | 7.943 | 7.785 | 7.943 | 773,935 | +0.15(+1.96%) |
Apr 09, 2019 | 7.885 | 7.885 | 7.761 | 7.790 | 639,342 | -0.11(-1.33%) |
Apr 08, 2019 | 7.838 | 7.914 | 7.771 | 7.895 | 555,233 | +0.02(+0.24%) |
Apr 05, 2019 | 7.799 | 7.885 | 7.685 | 7.876 | 848,709 | +0.05(+0.61%) |
Apr 04, 2019 | 7.780 | 7.904 | 7.752 | 7.828 | 732,842 | +0.05(+0.61%) |
Apr 03, 2019 | 7.646 | 8.043 | 7.580 | 7.780 | 2,039,533 | +0.16(+2.13%) |
Apr 02, 2019 | 7.618 | 7.646 | 7.541 | 7.618 | 1,530,544 | -0.01(-0.13%) |
Apr 01, 2019 | 7.522 | 7.723 | 7.522 | 7.627 | 1,268,514 | +0.11(+1.40%) |
Mar 29, 2019 | 7.580 | 7.599 | 7.494 | 7.522 | 1,015,480 | +0.00(+0.00%) |
Mar 28, 2019 | 7.532 | 7.618 | 7.484 | 7.522 | 652,049 | +0.00(+0.00%) |
Mar 27, 2019 | 7.608 | 7.656 | 7.407 | 7.522 | 1,393,781 | -0.11(-1.38%) |
Mar 26, 2019 | 7.732 | 7.838 | 7.527 | 7.627 | 1,296,900 | -0.07(-0.87%) |
Mar 25, 2019 | 7.637 | 7.752 | 7.560 | 7.694 | 1,563,450 | +0.06(+0.75%) |
Mar 22, 2019 | 8.029 | 8.091 | 7.627 | 7.637 | 1,245,862 | -0.49(-6.00%) |
Mar 21, 2019 | 8.086 | 8.287 | 8.038 | 8.124 | 1,167,976 | +0.00(+0.00%) |
Mar 20, 2019 | 8.191 | 8.268 | 8.124 | 8.124 | 927,336 | -0.07(-0.82%) |
Mar 19, 2019 | 8.268 | 8.354 | 8.191 | 8.191 | 1,232,683 | -0.07(-0.81%) |
Mar 18, 2019 | 8.277 | 8.406 | 8.239 | 8.258 | 1,183,017 | +0.00(+0.00%) |
Mar 15, 2019 | 8.172 | 8.325 | 8.134 | 8.258 | 2,726,815 | +0.06(+0.70%) |
Mar 14, 2019 | 8.201 | 8.225 | 8.029 | 8.201 | 5,566,176 | +0.10(+1.18%) |
Mar 13, 2019 | 8.086 | 8.134 | 8.010 | 8.105 | 1,513,553 | +0.07(+0.83%) |
Mar 12, 2019 | 8.048 | 8.086 | 8.000 | 8.038 | 919,083 | +0.00(+0.00%) |
Mar 11, 2019 | 8.010 | 8.172 | 7.981 | 8.038 | 1,787,606 | +0.07(+0.84%) |
Mar 08, 2019 | 8.000 | 8.067 | 7.962 | 7.971 | 885,537 | -0.07(-0.83%) |
Mar 07, 2019 | 8.048 | 8.115 | 7.933 | 8.038 | 721,523 | -0.03(-0.36%) |
Mar 06, 2019 | 8.229 | 8.296 | 8.057 | 8.067 | 920,968 | -0.09(-1.06%) |
Mar 05, 2019 | 8.124 | 8.228 | 8.086 | 8.153 | 1,454,779 | +0.03(+0.35%) |
Mar 04, 2019 | 8.268 | 8.296 | 7.991 | 8.124 | 959,341 | -0.02(-0.23%) |
Mar 01, 2019 | 8.038 | 8.210 | 8.010 | 8.143 | 588,509 | +0.21(+2.65%) |
Feb 28, 2019 | 8.000 | 8.239 | 7.866 | 7.933 | 1,134,327 | +0.14(+1.84%) |
Feb 27, 2019 | 7.790 | 7.847 | 7.732 | 7.790 | 521,767 | -0.01(-0.12%) |
Feb 26, 2019 | 7.799 | 7.948 | 7.790 | 7.799 | 414,700 | -0.05(-0.61%) |
Feb 25, 2019 | 7.895 | 7.962 | 7.828 | 7.847 | 810,941 | +0.02(+0.24%) |
Feb 22, 2019 | 7.828 | 7.866 | 7.756 | 7.828 | 490,372 | +0.04(+0.49%) |
Feb 21, 2019 | 7.904 | 7.943 | 7.742 | 7.790 | 321,422 | -0.11(-1.33%) |
Feb 20, 2019 | 7.694 | 7.904 | 7.694 | 7.895 | 538,840 | +0.16(+2.10%) |
Feb 19, 2019 | 7.560 | 7.761 | 7.551 | 7.732 | 416,444 | +0.11(+1.51%) |
Feb 15, 2019 | 7.589 | 7.680 | 7.570 | 7.618 | 736,343 | +0.05(+0.63%) |
Feb 14, 2019 | 7.522 | 7.589 | 7.398 | 7.570 | 712,022 | +0.02(+0.25%) |
Feb 13, 2019 | 7.522 | 7.580 | 7.494 | 7.551 | 458,441 | +0.03(+0.38%) |
Feb 12, 2019 | 7.417 | 7.522 | 7.369 | 7.522 | 406,273 | +0.17(+2.34%) |
Feb 11, 2019 | 7.274 | 7.388 | 7.235 | 7.350 | 428,004 | +0.11(+1.59%) |
Feb 08, 2019 | 7.169 | 7.283 | 7.140 | 7.235 | 596,566 | -0.01(-0.13%) |
Feb 07, 2019 | 7.360 | 7.398 | 7.197 | 7.245 | 482,275 | -0.15(-2.07%) |
Feb 06, 2019 | 7.369 | 7.417 | 7.341 | 7.398 | 474,420 | +0.01(+0.13%) |
Feb 05, 2019 | 7.455 | 7.494 | 7.350 | 7.388 | 683,719 | -0.07(-0.90%) |
Feb 04, 2019 | 7.417 | 7.474 | 7.398 | 7.455 | 694,233 | +0.01(+0.13%) |
Feb 01, 2019 | 7.589 | 7.627 | 7.398 | 7.446 | 804,977 | -0.11(-1.52%) |
Jan 31, 2019 | 7.513 | 7.580 | 7.503 | 7.560 | 708,619 | +0.03(+0.38%) |
Jan 30, 2019 | 7.407 | 7.570 | 7.278 | 7.532 | 608,956 | +0.13(+1.81%) |
Jan 29, 2019 | 7.398 | 7.446 | 7.312 | 7.398 | 459,617 | +0.02(+0.26%) |
Jan 28, 2019 | 7.350 | 7.479 | 7.321 | 7.379 | 583,209 | -0.06(-0.77%) |
Jan 25, 2019 | 7.427 | 7.503 | 7.388 | 7.436 | 486,083 | +0.05(+0.65%) |
Jan 24, 2019 | 7.264 | 7.464 | 7.245 | 7.388 | 776,970 | +0.13(+1.84%) |
Jan 23, 2019 | 7.341 | 7.398 | 7.159 | 7.255 | 797,238 | -0.07(-0.91%) |
Jan 22, 2019 | 7.436 | 7.474 | 7.312 | 7.321 | 1,060,476 | -0.13(-1.79%) |
Jan 18, 2019 | 7.484 | 7.551 | 7.436 | 7.455 | 439,734 | -0.03(-0.38%) |
Jan 17, 2019 | 7.360 | 7.503 | 7.341 | 7.484 | 309,167 | +0.11(+1.56%) |
Jan 16, 2019 | 7.245 | 7.465 | 7.169 | 7.369 | 910,778 | +0.16(+2.25%) |
Jan 15, 2019 | 7.197 | 7.293 | 7.121 | 7.207 | 570,616 | +0.02(+0.27%) |
Jan 14, 2019 | 7.169 | 7.264 | 7.140 | 7.188 | 614,657 | -0.05(-0.66%) |
Jan 11, 2019 | 7.188 | 7.274 | 7.154 | 7.235 | 600,646 | -0.02(-0.26%) |
Jan 10, 2019 | 7.083 | 7.264 | 7.025 | 7.255 | 1,394,265 | +0.17(+2.43%) |
Jan 09, 2019 | 6.834 | 7.083 | 6.834 | 7.083 | 1,242,901 | +0.30(+4.37%) |
Jan 08, 2019 | 6.958 | 7.025 | 6.748 | 6.786 | 1,160,267 | -0.12(-1.80%) |
Jan 07, 2019 | 6.729 | 6.949 | 6.633 | 6.910 | 1,391,184 | +0.13(+1.97%) |
Jan 04, 2019 | 6.672 | 6.805 | 6.595 | 6.777 | 2,075,530 | +0.23(+3.50%) |
Jan 03, 2019 | 6.499 | 6.815 | 6.499 | 6.547 | 3,201,195 | +0.03(+0.44%) |
Jan 02, 2019 | 6.337 | 6.595 | 6.280 | 6.519 | 3,335,435 | +0.15(+2.40%) |
Dec 31, 2018 | 6.404 | 6.519 | 6.299 | 6.366 | 1,091,646 | -0.02(-0.30%) |
Dec 28, 2018 | 6.270 | 6.557 | 6.270 | 6.385 | 2,110,475 | +0.11(+1.83%) |
Dec 27, 2018 | 5.840 | 6.280 | 5.840 | 6.270 | 1,197,125 | +0.32(+5.30%) |
Dec 26, 2018 | 5.821 | 5.964 | 5.668 | 5.955 | 2,106,560 | +0.13(+2.30%) |
Dec 24, 2018 | 5.897 | 5.974 | 5.802 | 5.821 | 1,295,768 | -0.14(-2.40%) |
Dec 21, 2018 | 6.155 | 6.174 | 5.931 | 5.964 | 2,625,748 | -0.20(-3.26%) |
Dec 20, 2018 | 6.155 | 6.318 | 6.069 | 6.165 | 1,508,100 | +0.07(+1.10%) |
Dec 19, 2018 | 6.366 | 6.404 | 6.069 | 6.098 | 1,623,829 | -0.24(-3.77%) |
Dec 18, 2018 | 6.280 | 6.442 | 6.280 | 6.337 | 854,966 | +0.08(+1.22%) |
Dec 17, 2018 | 6.289 | 6.461 | 6.261 | 6.261 | 1,095,571 | -0.04(-0.61%) |
Dec 14, 2018 | 6.261 | 6.404 | 6.261 | 6.299 | 1,268,775 | -0.02(-0.30%) |
Dec 13, 2018 | 6.404 | 6.461 | 6.280 | 6.318 | 940,147 | -0.09(-1.34%) |
Dec 12, 2018 | 6.375 | 6.471 | 6.318 | 6.404 | 1,268,067 | +0.13(+2.13%) |
Dec 11, 2018 | 6.557 | 6.576 | 6.261 | 6.270 | 908,762 | -0.19(-2.96%) |
Dec 10, 2018 | 6.605 | 6.633 | 6.261 | 6.461 | 1,302,959 | -0.16(-2.45%) |
Dec 07, 2018 | 6.834 | 6.920 | 6.576 | 6.624 | 962,540 | -0.21(-3.08%) |
Dec 06, 2018 | 7.149 | 7.169 | 6.758 | 6.834 | 1,043,184 | -0.39(-5.42%) |
Dec 04, 2018 | 7.589 | 7.608 | 7.207 | 7.226 | 853,941 | -0.35(-4.67%) |