Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.027 | 5.273 | 5.027 | 5.130 | 6,257 | +0.14(+2.76%) |
Nov 27, 2019 | 4.812 | 4.992 | 4.805 | 4.992 | 15,786 | -0.00(-0.05%) |
Nov 26, 2019 | 5.064 | 5.068 | 4.911 | 4.995 | 23,287 | -0.09(-1.84%) |
Nov 25, 2019 | 4.799 | 5.215 | 4.533 | 5.088 | 11,249 | -0.29(-5.41%) |
Nov 22, 2019 | 4.526 | 5.379 | 4.526 | 5.379 | 50,463 | +0.84(+18.44%) |
Nov 21, 2019 | 4.897 | 4.911 | 4.396 | 4.542 | 23,113 | -0.22(-4.53%) |
Nov 20, 2019 | 4.547 | 4.824 | 4.547 | 4.757 | 5,722 | +0.25(+5.43%) |
Nov 19, 2019 | 4.778 | 4.818 | 4.512 | 4.512 | 10,764 | -0.27(-5.56%) |
Nov 18, 2019 | 5.148 | 5.337 | 4.722 | 4.778 | 3,123 | -0.01(-0.15%) |
Nov 15, 2019 | 4.813 | 5.030 | 4.757 | 4.785 | 3,430 | +0.06(+1.33%) |
Nov 14, 2019 | 5.071 | 5.071 | 4.589 | 4.722 | 45,644 | -0.34(-6.77%) |
Nov 13, 2019 | 4.935 | 5.071 | 4.935 | 5.064 | 4,024 | +0.05(+0.98%) |
Nov 12, 2019 | 5.155 | 5.155 | 4.750 | 5.015 | 8,245 | +0.10(+2.14%) |
Nov 11, 2019 | 4.981 | 5.135 | 4.898 | 4.911 | 6,443 | -0.17(-3.44%) |
Nov 08, 2019 | 5.631 | 5.631 | 4.922 | 5.085 | 16,440 | -0.41(-7.51%) |
Nov 07, 2019 | 5.449 | 5.666 | 5.393 | 5.498 | 8,550 | +0.04(+0.77%) |
Nov 06, 2019 | 5.694 | 5.694 | 5.351 | 5.456 | 9,616 | -0.16(-2.86%) |
Nov 05, 2019 | 5.589 | 5.939 | 5.589 | 5.617 | 14,658 | +0.23(+4.29%) |
Nov 04, 2019 | 5.463 | 5.771 | 5.386 | 5.386 | 15,675 | -0.10(-1.91%) |
Nov 01, 2019 | 5.519 | 5.648 | 5.477 | 5.491 | 8,434 | -0.18(-3.11%) |
Oct 31, 2019 | 5.701 | 5.729 | 5.526 | 5.667 | 9,016 | -0.06(-0.97%) |
Oct 30, 2019 | 5.708 | 5.911 | 5.708 | 5.723 | 7,415 | +0.01(+0.22%) |
Oct 29, 2019 | 5.641 | 6.212 | 5.536 | 5.710 | 36,502 | +0.23(+4.11%) |
Oct 28, 2019 | 5.641 | 5.641 | 5.472 | 5.485 | 5,861 | +0.12(+2.29%) |
Oct 25, 2019 | 5.390 | 5.390 | 5.292 | 5.362 | 13,211 | -0.06(-1.09%) |
Oct 24, 2019 | 5.432 | 5.489 | 5.320 | 5.421 | 4,756 | -0.10(-1.82%) |
Oct 23, 2019 | 5.571 | 5.581 | 5.389 | 5.521 | 14,262 | -0.06(-1.13%) |
Oct 22, 2019 | 5.536 | 5.590 | 5.292 | 5.585 | 7,065 | +0.01(+0.25%) |
Oct 21, 2019 | 5.432 | 5.571 | 5.235 | 5.571 | 18,051 | +0.02(+0.38%) |
Oct 18, 2019 | 5.606 | 5.704 | 5.550 | 5.550 | 8,616 | -0.10(-1.85%) |
Oct 17, 2019 | 5.770 | 5.770 | 5.578 | 5.654 | 6,673 | -0.12(-2.05%) |
Oct 16, 2019 | 5.557 | 5.780 | 5.557 | 5.773 | 2,537 | +0.09(+1.61%) |
Oct 15, 2019 | 5.780 | 5.780 | 5.578 | 5.681 | 6,022 | -0.10(-1.71%) |
Oct 14, 2019 | 5.654 | 5.780 | 5.571 | 5.780 | 3,078 | +0.13(+2.21%) |
Oct 11, 2019 | 5.578 | 6.462 | 5.439 | 5.655 | 67,924 | -0.08(-1.42%) |
Oct 10, 2019 | 5.641 | 5.752 | 5.237 | 5.736 | 25,334 | -0.11(-1.93%) |
Oct 09, 2019 | 5.654 | 5.849 | 5.501 | 5.849 | 5,561 | +0.06(+1.08%) |
Oct 08, 2019 | 5.724 | 5.852 | 5.602 | 5.787 | 4,138 | +0.11(+1.96%) |
Oct 07, 2019 | 5.815 | 5.815 | 5.530 | 5.675 | 8,718 | -0.14(-2.40%) |
Oct 04, 2019 | 5.870 | 5.996 | 5.571 | 5.815 | 13,929 | -0.01(-0.12%) |
Oct 03, 2019 | 5.940 | 5.940 | 5.668 | 5.822 | 7,118 | +0.04(+0.70%) |
Oct 02, 2019 | 5.682 | 6.003 | 5.480 | 5.781 | 10,306 | +0.32(+5.90%) |
Oct 01, 2019 | 5.849 | 5.912 | 5.459 | 5.459 | 11,265 | -0.56(-9.36%) |
Sep 30, 2019 | 6.044 | 6.044 | 5.932 | 6.024 | 2,307 | -0.02(-0.35%) |
Sep 27, 2019 | 6.177 | 6.177 | 5.815 | 6.044 | 3,159 | +0.28(+4.89%) |
Sep 26, 2019 | 5.958 | 5.958 | 5.707 | 5.763 | 8,167 | -0.07(-1.14%) |
Sep 25, 2019 | 5.818 | 6.345 | 5.569 | 5.829 | 11,168 | +0.18(+3.14%) |
Sep 24, 2019 | 5.495 | 6.181 | 5.451 | 5.652 | 30,844 | +0.24(+4.49%) |
Sep 23, 2019 | 5.562 | 5.596 | 5.388 | 5.409 | 14,835 | -0.14(-2.50%) |
Sep 20, 2019 | 5.673 | 5.919 | 5.430 | 5.548 | 7,354 | +0.07(+1.26%) |
Sep 19, 2019 | 5.388 | 6.390 | 5.388 | 5.479 | 82,899 | +0.10(+1.81%) |
Sep 18, 2019 | 5.818 | 5.818 | 5.381 | 5.381 | 8,559 | -0.25(-4.50%) |
Sep 17, 2019 | 5.777 | 5.777 | 5.472 | 5.635 | 7,462 | -0.14(-2.43%) |
Sep 16, 2019 | 5.390 | 6.553 | 5.340 | 5.775 | 58,976 | +0.37(+6.76%) |
Sep 13, 2019 | 5.264 | 5.606 | 5.264 | 5.409 | 4,758 | -0.19(-3.39%) |
Sep 12, 2019 | 5.804 | 5.804 | 5.344 | 5.599 | 17,697 | -0.18(-3.10%) |
Sep 11, 2019 | 5.199 | 5.778 | 5.199 | 5.778 | 25,879 | +0.35(+6.54%) |
Sep 10, 2019 | 5.437 | 5.437 | 5.239 | 5.423 | 11,005 | +0.06(+1.03%) |
Sep 09, 2019 | 4.896 | 5.368 | 4.896 | 5.368 | 3,240 | +0.47(+9.63%) |
Sep 06, 2019 | 4.938 | 5.055 | 4.889 | 4.896 | 8,363 | +0.00(+0.06%) |
Sep 05, 2019 | 5.234 | 5.303 | 4.893 | 4.893 | 9,104 | -0.47(-8.69%) |
Sep 04, 2019 | 5.222 | 5.446 | 5.222 | 5.359 | 6,372 | +0.03(+0.62%) |
Sep 03, 2019 | 5.541 | 5.541 | 5.305 | 5.326 | 6,121 | -0.08(-1.54%) |
Aug 30, 2019 | 5.333 | 5.439 | 5.319 | 5.409 | 12,833 | +0.17(+3.31%) |
Aug 29, 2019 | 5.437 | 5.518 | 5.236 | 5.236 | 4,574 | -0.24(-4.35%) |
Aug 28, 2019 | 5.771 | 5.771 | 5.308 | 5.474 | 25,620 | -0.22(-3.87%) |
Aug 27, 2019 | 5.625 | 5.738 | 5.497 | 5.694 | 13,761 | +0.16(+2.98%) |
Aug 26, 2019 | 5.798 | 5.923 | 5.314 | 5.529 | 18,409 | -0.16(-2.79%) |
Aug 23, 2019 | 5.162 | 5.717 | 5.162 | 5.688 | 19,823 | +0.50(+9.59%) |
Aug 22, 2019 | 4.872 | 5.204 | 4.872 | 5.190 | 30,248 | +0.44(+9.16%) |
Aug 21, 2019 | 4.776 | 5.294 | 4.686 | 4.755 | 48,078 | -0.13(-2.62%) |
Aug 20, 2019 | 4.831 | 5.011 | 4.796 | 4.883 | 9,651 | +0.13(+2.69%) |
Aug 19, 2019 | 4.665 | 5.052 | 4.665 | 4.755 | 16,775 | +0.14(+2.99%) |
Aug 16, 2019 | 4.796 | 4.865 | 4.499 | 4.617 | 27,925 | -0.05(-1.04%) |
Aug 15, 2019 | 4.796 | 5.132 | 4.430 | 4.665 | 15,700 | -0.21(-4.26%) |
Aug 14, 2019 | 5.163 | 5.161 | 4.751 | 4.872 | 12,343 | -0.27(-5.24%) |
Aug 13, 2019 | 5.356 | 5.397 | 5.100 | 5.142 | 13,987 | -0.17(-3.25%) |
Aug 12, 2019 | 5.183 | 5.439 | 5.183 | 5.315 | 13,563 | +0.10(+1.85%) |
Aug 09, 2019 | 5.391 | 5.474 | 5.183 | 5.218 | 8,536 | -0.11(-2.08%) |
Aug 08, 2019 | 5.384 | 5.646 | 5.329 | 5.329 | 13,310 | +0.01(+0.13%) |
Aug 07, 2019 | 5.052 | 5.439 | 5.052 | 5.322 | 24,447 | +0.28(+5.48%) |
Aug 06, 2019 | 4.921 | 5.176 | 4.921 | 5.045 | 19,061 | +0.23(+4.89%) |
Aug 05, 2019 | 5.059 | 5.059 | 4.554 | 4.810 | 22,957 | -0.23(-4.53%) |
Aug 02, 2019 | 5.874 | 5.874 | 4.665 | 5.038 | 60,192 | -0.59(-10.55%) |
Aug 01, 2019 | 7.049 | 7.111 | 5.433 | 5.633 | 32,590 | -1.29(-18.61%) |
Jul 31, 2019 | 8.266 | 8.266 | 6.921 | 6.921 | 35,862 | -1.17(-14.41%) |
Jul 30, 2019 | 8.065 | 8.086 | 8.027 | 8.086 | 2,115 | +0.04(+0.50%) |
Jul 29, 2019 | 7.915 | 8.246 | 7.781 | 8.046 | 12,141 | +0.33(+4.26%) |
Jul 26, 2019 | 7.566 | 7.717 | 7.566 | 7.717 | 1,595 | +0.13(+1.76%) |
Jul 25, 2019 | 7.529 | 7.646 | 7.522 | 7.584 | 1,765 | +0.06(+0.73%) |
Jul 24, 2019 | 7.515 | 7.556 | 7.515 | 7.529 | 8,618 | +0.01(+0.12%) |
Jul 23, 2019 | 7.673 | 7.714 | 7.515 | 7.520 | 27,681 | -0.22(-2.79%) |
Jul 22, 2019 | 7.832 | 7.913 | 7.736 | 7.736 | 7,094 | +0.00(+0.00%) |
Jul 19, 2019 | 7.811 | 7.860 | 7.736 | 7.736 | 18,130 | -0.12(-1.58%) |
Jul 18, 2019 | 8.018 | 8.211 | 7.860 | 7.860 | 15,663 | -0.13(-1.57%) |
Jul 17, 2019 | 8.011 | 8.011 | 7.963 | 7.985 | 2,636 | +0.19(+2.49%) |
Jul 16, 2019 | 7.934 | 8.108 | 7.791 | 7.791 | 6,280 | -0.10(-1.31%) |
Jul 15, 2019 | 7.901 | 8.390 | 7.804 | 7.894 | 41,684 | +0.10(+1.33%) |
Jul 12, 2019 | 7.777 | 7.918 | 7.777 | 7.791 | 4,496 | +0.06(+0.80%) |
Jul 11, 2019 | 7.880 | 8.011 | 7.729 | 7.729 | 21,575 | -0.07(-0.90%) |
Jul 10, 2019 | 7.853 | 7.887 | 7.770 | 7.799 | 9,414 | +0.06(+0.73%) |
Jul 09, 2019 | 7.736 | 7.808 | 7.686 | 7.742 | 4,632 | -0.01(-0.17%) |
Jul 08, 2019 | 7.695 | 7.770 | 7.694 | 7.755 | 1,681 | +0.09(+1.16%) |
Jul 05, 2019 | 7.791 | 7.865 | 7.639 | 7.667 | 11,893 | -0.13(-1.64%) |
Jul 03, 2019 | 7.839 | 7.933 | 7.736 | 7.794 | 6,672 | -0.13(-1.70%) |
Jul 02, 2019 | 7.991 | 8.110 | 7.899 | 7.929 | 4,515 | +0.03(+0.35%) |
Jul 01, 2019 | 8.060 | 8.101 | 7.901 | 7.901 | 4,827 | -0.02(-0.26%) |
Jun 28, 2019 | 7.825 | 7.963 | 7.825 | 7.922 | 12,183 | +0.18(+2.39%) |
Jun 27, 2019 | 7.818 | 7.818 | 7.678 | 7.737 | 6,484 | -0.08(-1.05%) |
Jun 26, 2019 | 7.863 | 7.938 | 7.819 | 7.819 | 2,976 | -0.12(-1.47%) |
Jun 25, 2019 | 8.014 | 8.060 | 7.736 | 7.935 | 26,661 | -0.14(-1.79%) |
Jun 24, 2019 | 8.074 | 8.205 | 8.074 | 8.080 | 1,823 | -0.19(-2.32%) |
Jun 21, 2019 | 8.328 | 8.328 | 8.075 | 8.272 | 2,632 | -0.08(-0.99%) |
Jun 20, 2019 | 8.289 | 8.355 | 8.289 | 8.355 | 2,176 | +0.05(+0.57%) |
Jun 19, 2019 | 8.355 | 8.423 | 8.215 | 8.308 | 3,046 | +0.06(+0.69%) |
Jun 18, 2019 | 8.476 | 8.479 | 8.250 | 8.250 | 4,002 | -0.32(-3.77%) |
Jun 17, 2019 | 8.513 | 8.629 | 8.513 | 8.573 | 1,629 | +0.14(+1.61%) |
Jun 14, 2019 | 8.351 | 8.464 | 8.280 | 8.437 | 2,778 | +0.15(+1.83%) |
Jun 13, 2019 | 8.451 | 8.663 | 8.219 | 8.286 | 4,143 | -0.27(-3.20%) |
Jun 12, 2019 | 8.560 | 8.560 | 8.560 | 8.560 | 988 | +0.21(+2.51%) |
Jun 11, 2019 | 8.321 | 8.351 | 8.304 | 8.351 | 842 | +0.17(+2.08%) |
Jun 10, 2019 | 8.410 | 8.410 | 8.178 | 8.181 | 1,804 | -0.11(-1.36%) |
Jun 07, 2019 | 8.629 | 8.629 | 8.294 | 8.294 | 3,071 | -0.31(-3.65%) |
Jun 06, 2019 | 8.643 | 8.725 | 8.492 | 8.608 | 3,985 | -0.13(-1.49%) |
Jun 05, 2019 | 8.102 | 8.738 | 8.102 | 8.738 | 18,601 | +0.59(+7.19%) |
Jun 04, 2019 | 7.679 | 8.152 | 7.679 | 8.152 | 6,410 | +0.41(+5.32%) |
Jun 03, 2019 | 7.836 | 7.904 | 7.713 | 7.740 | 9,093 | +0.01(+0.09%) |
May 31, 2019 | 7.726 | 7.791 | 7.720 | 7.733 | 3,071 | -0.06(-0.79%) |
May 30, 2019 | 8.000 | 8.000 | 7.795 | 7.795 | 2,492 | -0.13(-1.69%) |
May 29, 2019 | 8.234 | 8.234 | 7.868 | 7.929 | 6,940 | -0.37(-4.41%) |
May 28, 2019 | 8.696 | 8.696 | 8.294 | 8.294 | 5,744 | -0.45(-5.12%) |
May 24, 2019 | 8.742 | 8.742 | 8.742 | 451 | +0.00(+0.00%) | |
May 23, 2019 | 8.742 | 8.792 | 8.742 | 8.742 | 1,695 | -0.02(-0.23%) |
May 22, 2019 | 8.843 | 8.843 | 8.762 | 8.762 | 3,870 | +0.03(+0.33%) |
May 21, 2019 | 8.578 | 8.820 | 8.559 | 8.733 | 3,603 | -0.11(-1.19%) |
May 20, 2019 | 8.838 | 8.838 | 383 | +0.00(+0.00%) | ||
May 17, 2019 | 8.821 | 8.838 | 8.715 | 8.838 | 3,689 | +0.17(+1.90%) |
May 16, 2019 | 8.769 | 8.769 | 8.647 | 8.673 | 2,158 | -0.15(-1.75%) |
May 15, 2019 | 8.579 | 8.827 | 8.579 | 8.827 | 3,202 | +0.09(+0.98%) |
May 14, 2019 | 8.066 | 8.742 | 8.066 | 8.742 | 1,196 | +0.34(+4.10%) |
May 13, 2019 | 8.566 | 8.566 | 8.342 | 8.398 | 8,417 | -0.19(-2.19%) |
May 10, 2019 | 8.715 | 8.715 | 8.560 | 8.586 | 5,164 | -0.18(-2.04%) |
May 09, 2019 | 9.020 | 9.291 | 8.722 | 8.765 | 7,700 | -0.38(-4.19%) |
May 08, 2019 | 9.081 | 9.250 | 9.063 | 9.148 | 5,687 | +0.43(+4.90%) |
May 07, 2019 | 9.697 | 9.697 | 8.512 | 8.721 | 24,549 | -0.83(-8.72%) |
May 06, 2019 | 9.623 | 9.731 | 9.555 | 9.555 | 5,157 | +0.00(+0.05%) |
May 03, 2019 | 10.01 | 10.01 | 9.550 | 9.550 | 7,821 | -0.31(-3.16%) |
May 02, 2019 | 9.928 | 10.00 | 9.818 | 9.862 | 5,496 | -0.09(-0.93%) |
May 01, 2019 | 10.04 | 10.04 | 9.826 | 9.954 | 11,628 | +0.05(+0.54%) |
Apr 30, 2019 | 10.16 | 10.16 | 9.833 | 9.901 | 11,637 | -0.16(-1.62%) |
Apr 29, 2019 | 10.03 | 10.16 | 10.03 | 10.06 | 4,567 | +0.09(+0.85%) |
Apr 26, 2019 | 9.945 | 10.01 | 9.888 | 9.978 | 17,561 | +0.09(+0.89%) |
Apr 25, 2019 | 9.996 | 9.996 | 9.736 | 9.890 | 16,388 | -0.12(-1.21%) |
Apr 24, 2019 | 9.676 | 10.05 | 9.676 | 10.01 | 19,821 | +0.73(+7.82%) |
Apr 23, 2019 | 9.313 | 9.324 | 9.252 | 9.286 | 4,506 | -0.12(-1.29%) |
Apr 22, 2019 | 9.407 | 9.588 | 9.380 | 9.407 | 14,345 | +0.21(+2.26%) |
Apr 18, 2019 | 8.775 | 9.252 | 8.775 | 9.199 | 20,388 | +0.37(+4.16%) |
Apr 17, 2019 | 8.783 | 8.903 | 8.783 | 8.832 | 4,497 | +0.00(+0.01%) |
Apr 16, 2019 | 8.722 | 8.919 | 8.722 | 8.831 | 8,944 | +0.12(+1.41%) |
Apr 15, 2019 | 8.715 | 8.715 | 8.675 | 8.708 | 3,223 | +0.03(+0.39%) |
Apr 12, 2019 | 8.607 | 8.675 | 8.565 | 8.675 | 4,167 | +0.02(+0.23%) |
Apr 11, 2019 | 8.695 | 8.695 | 8.655 | 8.655 | 3,085 | +0.03(+0.31%) |
Apr 10, 2019 | 8.668 | 8.735 | 8.628 | 8.628 | 4,482 | +0.05(+0.54%) |
Apr 09, 2019 | 8.265 | 8.594 | 8.265 | 8.582 | 14,392 | +0.40(+4.94%) |
Apr 08, 2019 | 8.164 | 8.231 | 8.164 | 8.177 | 5,016 | +0.05(+0.58%) |
Apr 05, 2019 | 8.151 | 8.177 | 8.124 | 8.130 | 2,083 | +0.01(+0.08%) |
Apr 04, 2019 | 8.231 | 8.567 | 8.124 | 8.124 | 38,689 | -0.34(-3.97%) |
Apr 03, 2019 | 8.527 | 8.534 | 8.441 | 8.460 | 6,665 | +0.07(+0.80%) |
Apr 02, 2019 | 8.500 | 8.500 | 8.392 | 8.392 | 2,872 | -0.12(-1.42%) |
Apr 01, 2019 | 8.567 | 8.587 | 8.490 | 8.513 | 9,499 | +0.11(+1.36%) |
Mar 29, 2019 | 8.392 | 8.413 | 8.392 | 8.399 | 6,250 | -0.04(-0.48%) |
Mar 28, 2019 | 8.722 | 8.722 | 8.423 | 8.439 | 4,156 | +0.05(+0.62%) |
Mar 27, 2019 | 8.606 | 8.606 | 8.368 | 8.387 | 9,388 | -0.09(-1.02%) |
Mar 26, 2019 | 8.050 | 8.473 | 8.050 | 8.473 | 2,584 | +0.02(+0.22%) |
Mar 25, 2019 | 8.507 | 8.507 | 8.407 | 8.455 | 11,006 | -0.06(-0.69%) |
Mar 22, 2019 | 8.493 | 8.513 | 8.454 | 8.513 | 6,042 | -0.01(-0.07%) |
Mar 21, 2019 | 8.242 | 8.519 | 8.242 | 8.519 | 5,051 | +0.23(+2.79%) |
Mar 20, 2019 | 8.275 | 8.308 | 8.231 | 8.288 | 9,868 | +0.06(+0.72%) |
Mar 19, 2019 | 7.739 | 8.235 | 7.739 | 8.229 | 15,240 | +0.62(+8.09%) |
Mar 18, 2019 | 7.567 | 7.613 | 7.567 | 7.613 | 1,213 | +0.02(+0.24%) |
Mar 15, 2019 | 7.585 | 7.613 | 7.567 | 7.594 | 7,250 | +0.03(+0.37%) |
Mar 14, 2019 | 7.745 | 7.745 | 7.567 | 7.567 | 7,969 | -0.18(-2.34%) |
Mar 13, 2019 | 7.793 | 7.793 | 7.748 | 7.748 | 1,335 | -0.06(-0.81%) |
Mar 12, 2019 | 7.944 | 7.944 | 7.679 | 7.811 | 4,921 | +0.20(+2.61%) |
Mar 11, 2019 | 7.580 | 7.626 | 7.580 | 7.613 | 5,356 | +0.03(+0.41%) |
Mar 08, 2019 | 7.626 | 7.646 | 7.582 | 7.582 | 4,078 | -0.03(-0.41%) |
Mar 07, 2019 | 7.679 | 7.679 | 7.613 | 7.613 | 477 | +0.00(+0.00%) |
Mar 06, 2019 | 7.646 | 7.678 | 7.613 | 7.613 | 5,423 | -0.06(-0.78%) |
Mar 05, 2019 | 7.710 | 7.710 | 7.672 | 7.672 | 1,716 | -0.04(-0.50%) |
Mar 04, 2019 | 7.653 | 7.711 | 7.653 | 7.711 | 2,018 | -0.01(-0.19%) |
Mar 01, 2019 | 7.725 | 7.725 | 7.725 | 7.725 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.772 | 7.772 | 7.725 | 7.725 | 537 | -0.07(-0.85%) |
Feb 27, 2019 | 7.616 | 7.831 | 7.586 | 7.792 | 3,129 | -0.11(-1.40%) |
Feb 26, 2019 | 7.922 | 7.922 | 7.892 | 7.902 | 3,176 | -0.01(-0.08%) |
Feb 25, 2019 | 7.889 | 7.944 | 7.793 | 7.909 | 5,666 | -0.01(-0.08%) |
Feb 22, 2019 | 7.778 | 7.916 | 7.778 | 7.916 | 7,160 | +0.07(+0.92%) |
Feb 21, 2019 | 7.803 | 7.853 | 7.751 | 7.844 | 3,217 | +0.17(+2.21%) |
Feb 20, 2019 | 7.607 | 7.674 | 7.607 | 7.674 | 1,272 | +0.06(+0.79%) |
Feb 19, 2019 | 7.620 | 7.673 | 7.614 | 7.614 | 2,542 | +0.02(+0.26%) |
Feb 15, 2019 | 7.666 | 7.666 | 7.574 | 7.594 | 5,637 | -0.06(-0.72%) |
Feb 14, 2019 | 7.868 | 7.922 | 7.649 | 7.649 | 4,051 | -0.28(-3.52%) |
Feb 13, 2019 | 8.017 | 8.017 | 7.926 | 7.928 | 1,458 | -0.14(-1.72%) |
Feb 12, 2019 | 8.067 | 8.067 | 8.067 | 8.067 | 502 | +0.01(+0.16%) |
Feb 11, 2019 | 7.821 | 8.054 | 7.515 | 8.054 | 10,681 | -0.05(-0.65%) |
Feb 08, 2019 | 8.126 | 8.139 | 8.073 | 8.106 | 3,504 | -0.03(-0.40%) |
Feb 07, 2019 | 8.224 | 8.224 | 8.139 | 8.139 | 4,023 | -0.16(-1.90%) |
Feb 06, 2019 | 8.487 | 8.487 | 8.040 | 8.296 | 22,984 | -0.16(-1.86%) |
Feb 05, 2019 | 8.453 | 8.453 | 8.453 | 8.453 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.598 | 8.598 | 8.453 | 8.453 | 4,492 | -0.05(-0.62%) |
Feb 01, 2019 | 8.667 | 8.690 | 8.506 | 8.506 | 7,313 | -0.11(-1.30%) |
Jan 31, 2019 | 8.697 | 8.697 | 8.618 | 8.618 | 1,829 | -0.04(-0.48%) |
Jan 30, 2019 | 8.677 | 8.697 | 8.659 | 8.659 | 3,066 | +0.02(+0.25%) |
Jan 29, 2019 | 8.651 | 8.651 | 8.534 | 8.638 | 4,194 | +0.25(+2.95%) |
Jan 28, 2019 | 8.390 | 8.471 | 8.390 | 8.390 | 2,640 | -0.16(-1.90%) |
Jan 25, 2019 | 8.488 | 8.553 | 8.403 | 8.553 | 4,594 | +0.10(+1.14%) |
Jan 24, 2019 | 8.457 | 8.457 | 8.457 | 8.457 | 1,370 | -0.09(-1.02%) |
Jan 23, 2019 | 8.527 | 8.544 | 8.481 | 8.544 | 2,972 | +0.03(+0.35%) |
Jan 22, 2019 | 8.423 | 8.560 | 8.351 | 8.514 | 5,046 | +0.06(+0.70%) |
Jan 18, 2019 | 8.455 | 8.455 | 8.384 | 8.455 | 7,045 | -0.05(-0.54%) |
Jan 17, 2019 | 8.429 | 8.501 | 8.429 | 8.501 | 692 | +0.03(+0.39%) |
Jan 16, 2019 | 8.619 | 8.622 | 8.468 | 8.468 | 2,741 | +0.07(+0.78%) |
Jan 15, 2019 | 8.455 | 8.553 | 8.397 | 8.403 | 6,287 | +0.14(+1.74%) |
Jan 14, 2019 | 8.135 | 8.339 | 8.135 | 8.259 | 12,920 | +0.18(+2.26%) |
Jan 11, 2019 | 8.043 | 8.077 | 8.041 | 8.077 | 2,144 | -0.56(-6.44%) |
Jan 10, 2019 | 8.031 | 8.632 | 8.031 | 8.632 | 1,577 | +0.61(+7.66%) |
Jan 09, 2019 | 7.959 | 8.018 | 7.959 | 8.018 | 5,440 | +0.07(+0.82%) |
Jan 08, 2019 | 8.240 | 8.240 | 7.848 | 7.953 | 4,706 | -0.35(-4.25%) |
Jan 07, 2019 | 8.351 | 8.351 | 8.305 | 8.305 | 830 | +0.11(+1.35%) |
Jan 04, 2019 | 7.815 | 8.233 | 7.815 | 8.194 | 3,982 | +0.40(+5.20%) |
Jan 03, 2019 | 7.731 | 7.789 | 7.731 | 7.789 | 1,087 | +0.03(+0.45%) |
Jan 02, 2019 | 7.078 | 8.096 | 6.190 | 7.755 | 41,741 | +0.67(+9.47%) |
Dec 31, 2018 | 7.274 | 7.313 | 6.934 | 7.084 | 81,020 | -0.20(-2.78%) |
Dec 28, 2018 | 7.319 | 7.352 | 7.287 | 7.287 | 8,883 | -0.04(-0.50%) |
Dec 27, 2018 | 7.315 | 7.444 | 7.291 | 7.323 | 8,755 | +0.02(+0.34%) |
Dec 26, 2018 | 7.211 | 7.313 | 7.209 | 7.298 | 6,454 | +0.12(+1.60%) |
Dec 24, 2018 | 7.190 | 7.222 | 7.183 | 7.183 | 12,825 | -0.04(-0.54%) |
Dec 21, 2018 | 7.229 | 7.229 | 7.151 | 7.222 | 4,481 | -0.05(-0.62%) |
Dec 20, 2018 | 8.109 | 8.109 | 7.261 | 7.268 | 21,512 | -0.93(-11.37%) |
Dec 19, 2018 | 8.413 | 8.413 | 8.199 | 8.199 | 9,166 | -0.21(-2.54%) |
Dec 18, 2018 | 8.413 | 8.439 | 8.363 | 8.413 | 9,659 | -0.06(-0.70%) |
Dec 17, 2018 | 8.439 | 8.555 | 8.439 | 8.473 | 64,814 | +0.03(+0.32%) |
Dec 14, 2018 | 8.445 | 8.491 | 8.439 | 8.445 | 3,090 | -0.04(-0.50%) |
Dec 13, 2018 | 8.510 | 8.613 | 8.447 | 8.488 | 2,705 | +0.05(+0.58%) |
Dec 12, 2018 | 8.439 | 8.459 | 8.439 | 8.439 | 1,743 | -0.05(-0.54%) |
Dec 11, 2018 | 8.485 | 8.485 | 8.485 | 8.485 | 307 | +0.05(+0.54%) |
Dec 10, 2018 | 8.549 | 8.555 | 8.439 | 8.439 | 6,992 | -0.06(-0.69%) |
Dec 07, 2018 | 8.497 | 8.555 | 8.497 | 8.497 | 6,180 | +0.00(+0.00%) |
Dec 06, 2018 | 8.542 | 8.542 | 8.497 | 8.497 | 6,528 | -0.05(-0.53%) |
Dec 04, 2018 | 8.549 | 8.549 | 8.504 | 8.542 | 2,163 | -0.01(-0.08%) |