Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.241 | 9.289 | 9.117 | 9.251 | 952,273 | -0.09(-0.92%) |
Jan 30, 2020 | 9.059 | 9.352 | 9.040 | 9.337 | 581,580 | +0.18(+1.99%) |
Jan 29, 2020 | 9.174 | 9.246 | 9.011 | 9.155 | 681,298 | -0.01(-0.10%) |
Jan 28, 2020 | 8.963 | 9.251 | 8.925 | 9.165 | 1,395,055 | +0.28(+3.13%) |
Jan 27, 2020 | 8.887 | 8.925 | 8.839 | 8.887 | 704,252 | -0.15(-1.70%) |
Jan 24, 2020 | 9.184 | 9.198 | 9.021 | 9.040 | 645,593 | -0.14(-1.57%) |
Jan 23, 2020 | 9.328 | 9.414 | 9.117 | 9.184 | 1,076,258 | -0.16(-1.74%) |
Jan 22, 2020 | 9.510 | 9.510 | 9.222 | 9.347 | 593,474 | -0.12(-1.32%) |
Jan 21, 2020 | 9.539 | 9.567 | 9.443 | 9.471 | 555,343 | -0.11(-1.10%) |
Jan 17, 2020 | 9.567 | 9.682 | 9.539 | 9.577 | 665,099 | +0.02(+0.20%) |
Jan 16, 2020 | 9.500 | 9.582 | 9.481 | 9.558 | 572,792 | +0.14(+1.53%) |
Jan 15, 2020 | 9.510 | 9.548 | 9.371 | 9.414 | 1,091,665 | -0.14(-1.50%) |
Jan 14, 2020 | 9.596 | 9.634 | 9.529 | 9.558 | 713,343 | -0.02(-0.20%) |
Jan 13, 2020 | 9.682 | 9.682 | 9.539 | 9.577 | 564,751 | -0.09(-0.89%) |
Jan 10, 2020 | 9.634 | 9.730 | 9.577 | 9.663 | 997,545 | +0.03(+0.30%) |
Jan 09, 2020 | 9.682 | 9.759 | 9.567 | 9.634 | 1,496,974 | +0.04(+0.40%) |
Jan 08, 2020 | 9.500 | 9.630 | 9.356 | 9.596 | 1,995,095 | -0.17(-1.77%) |
Jan 07, 2020 | 9.577 | 9.797 | 9.558 | 9.769 | 1,074,163 | +0.16(+1.70%) |
Jan 06, 2020 | 9.836 | 9.865 | 9.529 | 9.606 | 1,395,887 | -0.35(-3.47%) |
Jan 03, 2020 | 9.903 | 10.02 | 9.874 | 9.951 | 993,790 | -0.10(-0.95%) |
Jan 02, 2020 | 10.17 | 10.23 | 9.960 | 10.05 | 1,543,851 | -0.16(-1.60%) |
Dec 31, 2019 | 10.24 | 10.35 | 10.12 | 10.21 | 1,256,450 | -0.05(-0.47%) |
Dec 30, 2019 | 10.09 | 10.31 | 10.06 | 10.26 | 1,517,446 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.09 | 9.989 | 10.09 | 809,677 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.13 | 9.965 | 10.07 | 1,284,380 | +0.05(+0.48%) |
Dec 24, 2019 | 9.970 | 10.02 | 9.903 | 10.02 | 381,472 | +0.08(+0.77%) |
Dec 23, 2019 | 9.989 | 10.07 | 9.855 | 9.941 | 824,079 | -0.05(-0.48%) |
Dec 20, 2019 | 9.970 | 10.00 | 9.884 | 9.989 | 3,847,272 | +0.10(+0.97%) |
Dec 19, 2019 | 9.491 | 9.932 | 9.452 | 9.893 | 3,865,967 | +0.54(+5.74%) |
Dec 18, 2019 | 9.251 | 9.395 | 9.222 | 9.356 | 3,763,221 | +0.07(+0.72%) |
Dec 17, 2019 | 9.222 | 9.376 | 9.136 | 9.289 | 4,103,375 | +0.10(+1.04%) |
Dec 16, 2019 | 8.877 | 9.270 | 8.877 | 9.193 | 1,452,188 | +0.39(+4.47%) |
Dec 13, 2019 | 8.714 | 8.820 | 8.685 | 8.800 | 505,187 | +0.08(+0.88%) |
Dec 12, 2019 | 8.474 | 8.748 | 8.455 | 8.724 | 790,937 | +0.25(+2.94%) |
Dec 11, 2019 | 8.455 | 8.508 | 8.302 | 8.474 | 652,310 | -0.01(-0.11%) |
Dec 10, 2019 | 8.513 | 8.570 | 8.446 | 8.484 | 539,037 | -0.05(-0.56%) |
Dec 09, 2019 | 8.474 | 8.580 | 8.422 | 8.532 | 870,795 | +0.03(+0.34%) |
Dec 06, 2019 | 8.618 | 8.705 | 8.503 | 8.503 | 789,753 | -0.01(-0.11%) |
Dec 05, 2019 | 8.590 | 8.637 | 8.494 | 8.513 | 820,141 | -0.06(-0.67%) |
Dec 04, 2019 | 8.542 | 8.676 | 8.532 | 8.570 | 548,087 | +0.06(+0.68%) |
Dec 03, 2019 | 8.647 | 8.647 | 8.513 | 8.513 | 978,047 | -0.19(-2.20%) |
Dec 02, 2019 | 8.743 | 8.820 | 8.676 | 8.705 | 844,197 | -0.05(-0.55%) |
Nov 29, 2019 | 8.772 | 8.834 | 8.743 | 8.752 | 258,383 | -0.06(-0.65%) |
Nov 27, 2019 | 8.800 | 8.959 | 8.791 | 8.810 | 602,511 | +0.00(+0.00%) |
Nov 26, 2019 | 8.743 | 8.810 | 8.733 | 8.810 | 664,882 | +0.02(+0.22%) |
Nov 25, 2019 | 8.743 | 8.810 | 8.724 | 8.791 | 1,145,998 | +0.05(+0.55%) |
Nov 22, 2019 | 8.839 | 8.858 | 8.676 | 8.743 | 599,904 | -0.06(-0.65%) |
Nov 21, 2019 | 8.829 | 8.848 | 8.724 | 8.800 | 552,928 | +0.00(+0.00%) |
Nov 20, 2019 | 8.743 | 8.853 | 8.705 | 8.800 | 550,369 | +0.02(+0.22%) |
Nov 19, 2019 | 8.762 | 8.848 | 8.695 | 8.781 | 614,328 | +0.06(+0.66%) |
Nov 18, 2019 | 8.752 | 8.776 | 8.637 | 8.724 | 675,831 | -0.07(-0.76%) |
Nov 15, 2019 | 9.031 | 9.078 | 8.743 | 8.791 | 1,214,829 | -0.20(-2.24%) |
Nov 14, 2019 | 8.935 | 9.011 | 8.839 | 8.992 | 850,960 | +0.09(+0.97%) |
Nov 13, 2019 | 8.800 | 8.944 | 8.752 | 8.906 | 1,103,066 | +0.03(+0.32%) |
Nov 12, 2019 | 8.772 | 8.925 | 8.757 | 8.877 | 794,427 | +0.08(+0.87%) |
Nov 11, 2019 | 8.848 | 8.882 | 8.724 | 8.800 | 779,319 | -0.13(-1.50%) |
Nov 08, 2019 | 8.810 | 8.954 | 8.752 | 8.935 | 1,266,151 | +0.16(+1.86%) |
Nov 07, 2019 | 8.800 | 8.925 | 8.580 | 8.772 | 1,841,297 | +0.08(+0.88%) |
Nov 06, 2019 | 8.628 | 8.791 | 8.590 | 8.695 | 1,239,344 | +0.01(+0.11%) |
Nov 05, 2019 | 8.714 | 8.743 | 8.599 | 8.685 | 1,015,184 | -0.04(-0.44%) |
Nov 04, 2019 | 8.666 | 8.868 | 8.570 | 8.724 | 2,702,640 | +0.17(+2.02%) |
Nov 01, 2019 | 8.657 | 8.671 | 8.522 | 8.551 | 1,919,150 | -0.11(-1.22%) |
Oct 31, 2019 | 8.868 | 8.892 | 8.398 | 8.657 | 29,469,056 | -0.35(-3.94%) |
Oct 30, 2019 | 8.963 | 9.107 | 8.848 | 9.011 | 5,246,027 | +0.06(+0.64%) |
Oct 29, 2019 | 9.337 | 9.462 | 8.743 | 8.954 | 12,293,856 | +0.65(+7.85%) |
Oct 28, 2019 | 8.264 | 8.398 | 8.216 | 8.302 | 469,573 | +0.10(+1.17%) |
Oct 25, 2019 | 8.177 | 8.283 | 8.177 | 8.206 | 354,142 | +0.02(+0.23%) |
Oct 24, 2019 | 8.302 | 8.312 | 8.149 | 8.187 | 318,362 | -0.10(-1.16%) |
Oct 23, 2019 | 8.283 | 8.321 | 8.244 | 8.283 | 238,444 | -0.01(-0.12%) |
Oct 22, 2019 | 8.254 | 8.312 | 8.206 | 8.292 | 301,929 | +0.04(+0.46%) |
Oct 21, 2019 | 8.206 | 8.388 | 8.196 | 8.254 | 453,293 | +0.07(+0.82%) |
Oct 18, 2019 | 8.149 | 8.206 | 8.139 | 8.187 | 346,423 | +0.00(+0.00%) |
Oct 17, 2019 | 8.206 | 8.216 | 8.149 | 8.187 | 393,782 | +0.04(+0.47%) |
Oct 16, 2019 | 8.110 | 8.187 | 8.091 | 8.149 | 535,754 | +0.00(+0.00%) |
Oct 15, 2019 | 8.110 | 8.177 | 8.091 | 8.149 | 426,292 | +0.06(+0.71%) |
Oct 14, 2019 | 8.034 | 8.156 | 8.024 | 8.091 | 471,444 | +0.00(+0.00%) |
Oct 11, 2019 | 8.062 | 8.177 | 8.062 | 8.091 | 584,987 | +0.15(+1.93%) |
Oct 10, 2019 | 7.899 | 8.101 | 7.899 | 7.938 | 590,702 | +0.02(+0.24%) |
Oct 09, 2019 | 7.966 | 8.038 | 7.918 | 7.918 | 759,032 | +0.01(+0.12%) |
Oct 08, 2019 | 7.947 | 8.067 | 7.899 | 7.909 | 682,778 | -0.15(-1.90%) |
Oct 07, 2019 | 8.005 | 8.168 | 7.995 | 8.062 | 887,601 | +0.00(+0.00%) |
Oct 04, 2019 | 7.823 | 8.067 | 7.794 | 8.062 | 935,166 | +0.23(+2.94%) |
Oct 03, 2019 | 7.698 | 7.851 | 7.593 | 7.832 | 1,319,807 | +0.09(+1.11%) |
Oct 02, 2019 | 7.593 | 7.818 | 7.564 | 7.746 | 1,887,699 | +0.17(+2.28%) |
Oct 01, 2019 | 7.650 | 7.765 | 7.525 | 7.573 | 935,352 | -0.08(-1.00%) |
Sep 30, 2019 | 7.698 | 7.708 | 7.650 | 7.650 | 538,723 | -0.01(-0.13%) |
Sep 27, 2019 | 7.746 | 7.760 | 7.650 | 7.660 | 566,836 | -0.01(-0.13%) |
Sep 26, 2019 | 7.669 | 7.708 | 7.640 | 7.669 | 335,142 | -0.01(-0.12%) |
Sep 25, 2019 | 7.640 | 7.717 | 7.612 | 7.679 | 660,989 | +0.02(+0.25%) |
Sep 24, 2019 | 7.717 | 7.775 | 7.621 | 7.660 | 585,732 | -0.06(-0.75%) |
Sep 23, 2019 | 7.669 | 7.765 | 7.631 | 7.717 | 406,011 | +0.04(+0.50%) |
Sep 20, 2019 | 7.688 | 7.732 | 7.545 | 7.679 | 2,770,240 | +0.01(+0.12%) |
Sep 19, 2019 | 7.717 | 7.794 | 7.669 | 7.669 | 619,389 | -0.05(-0.62%) |
Sep 18, 2019 | 7.727 | 7.755 | 7.640 | 7.717 | 656,358 | -0.01(-0.12%) |
Sep 17, 2019 | 7.640 | 7.736 | 7.631 | 7.727 | 449,697 | +0.03(+0.37%) |
Sep 16, 2019 | 7.842 | 7.899 | 7.669 | 7.698 | 528,187 | -0.23(-2.90%) |
Sep 13, 2019 | 7.957 | 8.043 | 7.813 | 7.928 | 525,007 | +0.00(+0.00%) |
Sep 12, 2019 | 7.842 | 7.938 | 7.708 | 7.928 | 921,710 | +0.10(+1.22%) |
Sep 11, 2019 | 7.813 | 7.842 | 7.679 | 7.832 | 731,292 | +0.07(+0.86%) |
Sep 10, 2019 | 7.765 | 7.813 | 7.660 | 7.765 | 628,351 | +0.02(+0.25%) |
Sep 09, 2019 | 7.755 | 7.808 | 7.669 | 7.746 | 684,591 | +0.04(+0.50%) |
Sep 06, 2019 | 7.784 | 7.818 | 7.698 | 7.708 | 307,723 | -0.05(-0.62%) |
Sep 05, 2019 | 7.755 | 7.856 | 7.717 | 7.755 | 447,477 | +0.12(+1.63%) |
Sep 04, 2019 | 7.688 | 7.727 | 7.593 | 7.631 | 679,340 | +0.00(+0.00%) |
Sep 03, 2019 | 7.602 | 7.669 | 7.525 | 7.631 | 632,308 | -0.02(-0.25%) |
Aug 30, 2019 | 7.698 | 7.736 | 7.640 | 7.650 | 484,429 | -0.01(-0.13%) |
Aug 29, 2019 | 7.669 | 7.736 | 7.660 | 7.660 | 391,504 | +0.08(+1.01%) |
Aug 28, 2019 | 7.506 | 7.640 | 7.497 | 7.583 | 1,075,187 | +0.07(+0.89%) |
Aug 27, 2019 | 7.679 | 7.679 | 7.506 | 7.516 | 870,160 | -0.12(-1.51%) |
Aug 26, 2019 | 7.631 | 7.708 | 7.621 | 7.631 | 613,055 | +0.11(+1.40%) |
Aug 23, 2019 | 7.669 | 7.775 | 7.497 | 7.525 | 958,949 | -0.17(-2.24%) |
Aug 22, 2019 | 7.554 | 7.722 | 7.554 | 7.698 | 953,855 | +0.23(+3.08%) |
Aug 21, 2019 | 7.324 | 7.578 | 7.267 | 7.468 | 667,578 | +0.24(+3.32%) |
Aug 20, 2019 | 7.430 | 7.430 | 7.180 | 7.228 | 1,107,018 | -0.21(-2.84%) |
Aug 19, 2019 | 7.439 | 7.554 | 7.372 | 7.439 | 621,123 | +0.12(+1.70%) |
Aug 16, 2019 | 7.132 | 7.485 | 7.132 | 7.315 | 572,782 | +0.24(+3.39%) |
Aug 15, 2019 | 6.864 | 7.113 | 6.816 | 7.075 | 806,334 | +0.37(+5.58%) |
Aug 14, 2019 | 6.883 | 6.931 | 6.682 | 6.701 | 642,235 | -0.32(-4.51%) |
Aug 13, 2019 | 7.008 | 7.094 | 6.950 | 7.017 | 497,060 | -0.02(-0.27%) |
Aug 12, 2019 | 6.921 | 7.123 | 6.921 | 7.037 | 497,306 | +0.02(+0.27%) |
Aug 09, 2019 | 7.037 | 7.046 | 6.921 | 7.017 | 387,105 | -0.09(-1.21%) |
Aug 08, 2019 | 6.193 | 7.128 | 6.050 | 7.104 | 694,046 | +0.32(+4.66%) |
Aug 07, 2019 | 6.768 | 6.806 | 6.605 | 6.787 | 637,573 | -0.08(-1.12%) |
Aug 06, 2019 | 6.787 | 6.893 | 6.615 | 6.864 | 699,154 | +0.11(+1.56%) |
Aug 05, 2019 | 6.931 | 6.931 | 6.696 | 6.759 | 600,136 | -0.32(-4.47%) |
Aug 02, 2019 | 7.315 | 7.362 | 7.022 | 7.075 | 582,379 | -0.29(-3.91%) |
Aug 01, 2019 | 7.784 | 7.784 | 7.334 | 7.362 | 726,740 | -0.45(-5.77%) |
Jul 31, 2019 | 7.851 | 7.928 | 7.803 | 7.813 | 718,609 | -0.04(-0.49%) |
Jul 30, 2019 | 7.727 | 7.871 | 7.650 | 7.851 | 684,887 | +0.02(+0.24%) |
Jul 29, 2019 | 7.918 | 7.966 | 7.813 | 7.832 | 460,366 | -0.11(-1.33%) |
Jul 26, 2019 | 7.871 | 7.957 | 7.803 | 7.938 | 600,425 | +0.11(+1.35%) |
Jul 25, 2019 | 7.851 | 7.861 | 7.747 | 7.832 | 694,445 | -0.03(-0.37%) |
Jul 24, 2019 | 7.593 | 7.861 | 7.593 | 7.861 | 363,436 | +0.23(+3.02%) |
Jul 23, 2019 | 7.640 | 7.679 | 7.573 | 7.631 | 293,434 | +0.02(+0.25%) |
Jul 22, 2019 | 7.688 | 7.736 | 7.487 | 7.612 | 594,203 | -0.07(-0.87%) |
Jul 19, 2019 | 7.698 | 7.794 | 7.669 | 7.679 | 242,423 | -0.06(-0.74%) |
Jul 18, 2019 | 7.794 | 7.823 | 7.669 | 7.736 | 358,984 | -0.06(-0.74%) |
Jul 17, 2019 | 7.823 | 7.842 | 7.693 | 7.794 | 596,397 | -0.03(-0.37%) |
Jul 16, 2019 | 7.803 | 7.957 | 7.794 | 7.823 | 695,768 | -0.08(-0.97%) |
Jul 15, 2019 | 8.005 | 8.010 | 7.851 | 7.899 | 512,540 | -0.08(-0.96%) |
Jul 12, 2019 | 7.928 | 8.005 | 7.918 | 7.976 | 416,104 | +0.04(+0.48%) |
Jul 11, 2019 | 7.986 | 8.053 | 7.890 | 7.938 | 413,068 | -0.06(-0.72%) |
Jul 10, 2019 | 8.110 | 8.158 | 7.986 | 7.995 | 477,032 | -0.10(-1.18%) |
Jul 09, 2019 | 8.091 | 8.139 | 7.995 | 8.091 | 877,320 | -0.06(-0.71%) |
Jul 08, 2019 | 8.321 | 8.331 | 8.129 | 8.149 | 740,920 | -0.23(-2.75%) |
Jul 05, 2019 | 8.101 | 8.388 | 8.091 | 8.379 | 677,721 | +0.26(+3.19%) |
Jul 03, 2019 | 7.976 | 8.158 | 7.976 | 8.120 | 678,451 | +0.15(+1.93%) |
Jul 02, 2019 | 8.014 | 8.014 | 7.871 | 7.966 | 529,277 | -0.04(-0.48%) |
Jul 01, 2019 | 8.110 | 8.139 | 7.938 | 8.005 | 692,780 | -0.05(-0.60%) |
Jun 28, 2019 | 7.890 | 8.053 | 7.890 | 8.053 | 1,768,209 | +0.16(+2.07%) |
Jun 27, 2019 | 7.813 | 7.909 | 7.813 | 7.890 | 447,999 | +0.08(+0.98%) |
Jun 26, 2019 | 7.861 | 7.880 | 7.755 | 7.813 | 778,061 | -0.01(-0.12%) |
Jun 25, 2019 | 7.794 | 7.918 | 7.760 | 7.823 | 1,020,715 | +0.01(+0.12%) |
Jun 24, 2019 | 7.832 | 7.842 | 7.727 | 7.813 | 658,487 | -0.05(-0.61%) |
Jun 21, 2019 | 7.918 | 7.957 | 7.813 | 7.861 | 2,085,842 | -0.09(-1.09%) |
Jun 20, 2019 | 7.957 | 7.966 | 7.851 | 7.947 | 654,352 | +0.04(+0.48%) |
Jun 19, 2019 | 7.851 | 7.938 | 7.851 | 7.909 | 597,587 | +0.04(+0.49%) |
Jun 18, 2019 | 7.688 | 7.871 | 7.679 | 7.871 | 732,114 | +0.18(+2.37%) |
Jun 17, 2019 | 7.727 | 7.755 | 7.593 | 7.688 | 633,192 | -0.04(-0.50%) |
Jun 14, 2019 | 7.861 | 7.861 | 7.717 | 7.727 | 408,489 | -0.12(-1.59%) |
Jun 13, 2019 | 7.909 | 7.957 | 7.803 | 7.851 | 420,555 | +0.00(+0.00%) |
Jun 12, 2019 | 7.966 | 7.976 | 7.842 | 7.851 | 391,887 | -0.16(-2.03%) |
Jun 11, 2019 | 7.995 | 8.043 | 7.861 | 8.014 | 1,033,016 | +0.05(+0.60%) |
Jun 10, 2019 | 7.890 | 8.081 | 7.890 | 7.966 | 589,978 | +0.12(+1.59%) |
Jun 07, 2019 | 7.918 | 8.014 | 7.803 | 7.842 | 647,366 | -0.09(-1.09%) |
Jun 06, 2019 | 8.034 | 8.086 | 7.871 | 7.928 | 481,939 | -0.12(-1.55%) |
Jun 05, 2019 | 8.110 | 8.139 | 7.957 | 8.053 | 651,402 | -0.07(-0.83%) |
Jun 04, 2019 | 7.918 | 8.120 | 7.890 | 8.120 | 2,152,121 | +0.30(+3.80%) |
Jun 03, 2019 | 7.612 | 7.847 | 7.554 | 7.823 | 1,522,931 | +0.20(+2.64%) |
May 31, 2019 | 7.823 | 7.871 | 7.612 | 7.621 | 547,851 | -0.32(-3.99%) |
May 30, 2019 | 8.120 | 8.196 | 7.899 | 7.938 | 573,182 | -0.18(-2.24%) |
May 29, 2019 | 8.196 | 8.196 | 8.081 | 8.120 | 992,533 | -0.10(-1.17%) |
May 28, 2019 | 8.292 | 8.359 | 8.206 | 8.216 | 743,172 | -0.09(-1.04%) |
May 24, 2019 | 8.235 | 8.321 | 8.225 | 8.302 | 581,649 | +0.11(+1.29%) |
May 23, 2019 | 8.359 | 8.369 | 8.177 | 8.196 | 809,920 | -0.26(-3.06%) |
May 22, 2019 | 8.465 | 8.513 | 8.446 | 8.455 | 388,715 | -0.06(-0.68%) |
May 21, 2019 | 8.407 | 8.518 | 8.407 | 8.513 | 596,101 | +0.13(+1.60%) |
May 20, 2019 | 8.321 | 8.436 | 8.302 | 8.379 | 557,623 | +0.06(+0.69%) |
May 17, 2019 | 8.369 | 8.455 | 8.302 | 8.321 | 838,885 | -0.14(-1.70%) |
May 16, 2019 | 8.244 | 8.590 | 8.244 | 8.465 | 922,831 | +0.26(+3.15%) |
May 15, 2019 | 8.101 | 8.244 | 8.091 | 8.206 | 1,033,327 | +0.02(+0.23%) |
May 14, 2019 | 8.072 | 8.273 | 8.072 | 8.187 | 1,014,981 | +0.10(+1.18%) |
May 13, 2019 | 8.043 | 8.125 | 7.966 | 8.091 | 761,420 | -0.09(-1.06%) |
May 10, 2019 | 8.187 | 8.244 | 8.120 | 8.177 | 1,552,907 | -0.07(-0.81%) |
May 09, 2019 | 8.350 | 8.369 | 8.091 | 8.244 | 1,315,912 | -0.13(-1.60%) |
May 08, 2019 | 8.254 | 8.561 | 8.101 | 8.379 | 1,674,643 | +0.34(+4.17%) |
May 07, 2019 | 8.149 | 8.244 | 8.005 | 8.043 | 577,955 | -0.20(-2.44%) |
May 06, 2019 | 7.976 | 8.264 | 7.947 | 8.244 | 513,641 | +0.10(+1.18%) |
May 03, 2019 | 8.081 | 8.225 | 8.053 | 8.149 | 1,237,778 | +0.11(+1.31%) |
May 02, 2019 | 8.072 | 8.149 | 7.986 | 8.043 | 428,914 | -0.02(-0.24%) |
May 01, 2019 | 8.168 | 8.196 | 8.053 | 8.062 | 649,810 | -0.12(-1.41%) |
Apr 30, 2019 | 8.177 | 8.216 | 8.072 | 8.177 | 796,671 | +0.00(+0.00%) |
Apr 29, 2019 | 8.120 | 8.244 | 8.120 | 8.177 | 1,325,066 | +0.06(+0.71%) |
Apr 26, 2019 | 8.034 | 8.158 | 8.014 | 8.120 | 329,420 | +0.05(+0.59%) |
Apr 25, 2019 | 8.120 | 8.158 | 8.043 | 8.072 | 330,337 | -0.10(-1.17%) |
Apr 24, 2019 | 8.168 | 8.206 | 8.091 | 8.168 | 857,451 | +0.00(+0.00%) |
Apr 23, 2019 | 8.149 | 8.292 | 8.101 | 8.168 | 702,574 | +0.02(+0.24%) |
Apr 22, 2019 | 8.081 | 8.168 | 8.057 | 8.149 | 532,499 | +0.04(+0.47%) |
Apr 18, 2019 | 8.034 | 8.129 | 8.034 | 8.110 | 504,249 | +0.06(+0.71%) |
Apr 17, 2019 | 8.177 | 8.216 | 8.053 | 8.053 | 742,824 | -0.10(-1.18%) |
Apr 16, 2019 | 8.139 | 8.216 | 8.120 | 8.149 | 693,916 | +0.06(+0.71%) |
Apr 15, 2019 | 8.072 | 8.110 | 8.024 | 8.091 | 596,757 | +0.04(+0.48%) |
Apr 12, 2019 | 8.053 | 8.158 | 8.005 | 8.053 | 750,532 | +0.09(+1.08%) |
Apr 11, 2019 | 7.976 | 8.091 | 7.947 | 7.966 | 840,265 | +0.00(+0.00%) |
Apr 10, 2019 | 7.832 | 7.966 | 7.808 | 7.966 | 771,634 | +0.15(+1.96%) |
Apr 09, 2019 | 7.909 | 7.909 | 7.784 | 7.813 | 637,442 | -0.11(-1.33%) |
Apr 08, 2019 | 7.861 | 7.938 | 7.794 | 7.918 | 553,582 | +0.02(+0.24%) |
Apr 05, 2019 | 7.823 | 7.909 | 7.708 | 7.899 | 846,187 | +0.05(+0.61%) |
Apr 04, 2019 | 7.803 | 7.928 | 7.775 | 7.851 | 730,664 | +0.05(+0.61%) |
Apr 03, 2019 | 7.669 | 8.067 | 7.602 | 7.803 | 2,033,471 | +0.16(+2.13%) |
Apr 02, 2019 | 7.640 | 7.669 | 7.564 | 7.640 | 1,525,995 | -0.01(-0.13%) |
Apr 01, 2019 | 7.545 | 7.746 | 7.545 | 7.650 | 1,264,744 | +0.11(+1.40%) |
Mar 29, 2019 | 7.602 | 7.621 | 7.516 | 7.545 | 1,012,462 | +0.00(+0.00%) |
Mar 28, 2019 | 7.554 | 7.640 | 7.506 | 7.545 | 650,111 | +0.00(+0.00%) |
Mar 27, 2019 | 7.631 | 7.679 | 7.430 | 7.545 | 1,389,638 | -0.11(-1.38%) |
Mar 26, 2019 | 7.755 | 7.861 | 7.549 | 7.650 | 1,293,045 | -0.07(-0.87%) |
Mar 25, 2019 | 7.660 | 7.775 | 7.583 | 7.717 | 1,558,803 | +0.06(+0.75%) |
Mar 22, 2019 | 8.053 | 8.115 | 7.650 | 7.660 | 1,242,159 | -0.49(-6.00%) |
Mar 21, 2019 | 8.110 | 8.312 | 8.062 | 8.149 | 1,164,504 | +0.00(+0.00%) |
Mar 20, 2019 | 8.216 | 8.292 | 8.149 | 8.149 | 924,580 | -0.07(-0.82%) |
Mar 19, 2019 | 8.292 | 8.379 | 8.216 | 8.216 | 1,229,019 | -0.07(-0.81%) |
Mar 18, 2019 | 8.302 | 8.431 | 8.264 | 8.283 | 1,179,500 | +0.00(+0.00%) |
Mar 15, 2019 | 8.196 | 8.350 | 8.158 | 8.283 | 2,718,710 | +0.06(+0.70%) |
Mar 14, 2019 | 8.225 | 8.249 | 8.053 | 8.225 | 5,549,631 | +0.10(+1.18%) |
Mar 13, 2019 | 8.110 | 8.158 | 8.034 | 8.129 | 1,509,054 | +0.07(+0.83%) |
Mar 12, 2019 | 8.072 | 8.110 | 8.024 | 8.062 | 916,351 | +0.00(+0.00%) |
Mar 11, 2019 | 8.034 | 8.196 | 8.005 | 8.062 | 1,782,293 | +0.07(+0.84%) |
Mar 08, 2019 | 8.024 | 8.091 | 7.986 | 7.995 | 882,905 | -0.07(-0.83%) |
Mar 07, 2019 | 8.072 | 8.139 | 7.957 | 8.062 | 719,379 | -0.03(-0.36%) |
Mar 06, 2019 | 8.254 | 8.321 | 8.081 | 8.091 | 918,230 | -0.09(-1.06%) |
Mar 05, 2019 | 8.149 | 8.253 | 8.110 | 8.177 | 1,450,455 | +0.03(+0.35%) |
Mar 04, 2019 | 8.292 | 8.321 | 8.014 | 8.149 | 956,489 | -0.02(-0.23%) |
Mar 01, 2019 | 8.062 | 8.235 | 8.034 | 8.168 | 586,760 | +0.21(+2.65%) |
Feb 28, 2019 | 8.024 | 8.264 | 7.890 | 7.957 | 1,130,955 | +0.14(+1.84%) |
Feb 27, 2019 | 7.813 | 7.871 | 7.755 | 7.813 | 520,216 | -0.01(-0.12%) |
Feb 26, 2019 | 7.823 | 7.971 | 7.813 | 7.823 | 413,467 | -0.05(-0.61%) |
Feb 25, 2019 | 7.918 | 7.986 | 7.851 | 7.871 | 808,531 | +0.02(+0.24%) |
Feb 22, 2019 | 7.851 | 7.890 | 7.779 | 7.851 | 488,915 | +0.04(+0.49%) |
Feb 21, 2019 | 7.928 | 7.966 | 7.765 | 7.813 | 320,467 | -0.11(-1.33%) |
Feb 20, 2019 | 7.717 | 7.928 | 7.717 | 7.918 | 537,239 | +0.16(+2.10%) |
Feb 19, 2019 | 7.583 | 7.784 | 7.573 | 7.755 | 415,206 | +0.12(+1.51%) |
Feb 15, 2019 | 7.612 | 7.703 | 7.593 | 7.640 | 734,154 | +0.05(+0.63%) |
Feb 14, 2019 | 7.545 | 7.612 | 7.420 | 7.593 | 709,906 | +0.02(+0.25%) |
Feb 13, 2019 | 7.545 | 7.602 | 7.516 | 7.573 | 457,078 | +0.03(+0.38%) |
Feb 12, 2019 | 7.439 | 7.545 | 7.391 | 7.545 | 405,066 | +0.17(+2.34%) |
Feb 11, 2019 | 7.295 | 7.410 | 7.257 | 7.372 | 426,732 | +0.12(+1.59%) |
Feb 08, 2019 | 7.190 | 7.305 | 7.161 | 7.257 | 594,792 | -0.01(-0.13%) |
Feb 07, 2019 | 7.382 | 7.420 | 7.219 | 7.267 | 480,842 | -0.15(-2.07%) |
Feb 06, 2019 | 7.391 | 7.439 | 7.362 | 7.420 | 473,010 | +0.01(+0.13%) |
Feb 05, 2019 | 7.478 | 7.516 | 7.372 | 7.410 | 681,687 | -0.07(-0.90%) |
Feb 04, 2019 | 7.439 | 7.497 | 7.420 | 7.478 | 692,170 | +0.01(+0.13%) |