Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.658 | 5.658 | 5.413 | 5.447 | 10,946 | -0.11(-1.97%) |
Jan 30, 2020 | 5.629 | 5.629 | 5.413 | 5.557 | 8,751 | +0.03(+0.50%) |
Jan 29, 2020 | 5.501 | 5.637 | 5.479 | 5.529 | 23,002 | -0.02(-0.39%) |
Jan 28, 2020 | 5.419 | 5.628 | 5.419 | 5.551 | 5,739 | +0.17(+3.25%) |
Jan 27, 2020 | 5.487 | 5.487 | 5.287 | 5.376 | 10,145 | -0.20(-3.64%) |
Jan 24, 2020 | 5.822 | 5.872 | 5.579 | 5.579 | 4,479 | -0.29(-4.97%) |
Jan 23, 2020 | 5.822 | 5.892 | 5.765 | 5.871 | 5,712 | +0.13(+2.25%) |
Jan 22, 2020 | 5.665 | 5.887 | 5.594 | 5.742 | 18,258 | +0.19(+3.44%) |
Jan 21, 2020 | 5.308 | 5.822 | 5.294 | 5.551 | 12,922 | +0.16(+2.91%) |
Jan 17, 2020 | 5.351 | 5.501 | 5.351 | 5.394 | 8,678 | +0.04(+0.68%) |
Jan 16, 2020 | 5.301 | 5.444 | 5.294 | 5.357 | 9,511 | +0.07(+1.30%) |
Jan 15, 2020 | 5.287 | 5.365 | 5.237 | 5.289 | 15,825 | +0.05(+0.99%) |
Jan 14, 2020 | 5.108 | 5.257 | 5.108 | 5.237 | 4,959 | +0.02(+0.41%) |
Jan 13, 2020 | 5.158 | 5.465 | 5.001 | 5.215 | 39,290 | +0.21(+4.29%) |
Jan 10, 2020 | 5.058 | 5.100 | 5.001 | 5.001 | 15,957 | -0.13(-2.47%) |
Jan 09, 2020 | 5.144 | 5.210 | 5.090 | 5.127 | 3,520 | -0.07(-1.33%) |
Jan 08, 2020 | 5.349 | 5.349 | 5.179 | 5.196 | 4,902 | -0.08(-1.55%) |
Jan 07, 2020 | 5.255 | 5.314 | 5.112 | 5.278 | 7,623 | -0.07(-1.23%) |
Jan 06, 2020 | 5.294 | 5.529 | 5.098 | 5.344 | 32,650 | +0.12(+2.38%) |
Jan 03, 2020 | 5.179 | 5.308 | 5.127 | 5.220 | 19,317 | +0.13(+2.62%) |
Jan 02, 2020 | 5.001 | 5.201 | 5.001 | 5.086 | 18,433 | +0.12(+2.45%) |
Dec 31, 2019 | 5.301 | 5.301 | 4.929 | 4.965 | 17,497 | -0.33(-6.21%) |
Dec 30, 2019 | 5.072 | 5.301 | 5.041 | 5.294 | 21,156 | +0.36(+7.29%) |
Dec 27, 2019 | 4.920 | 5.026 | 4.920 | 4.934 | 6,357 | -0.05(-0.95%) |
Dec 26, 2019 | 4.955 | 5.097 | 4.913 | 4.981 | 17,128 | +0.03(+0.64%) |
Dec 24, 2019 | 4.785 | 4.991 | 4.785 | 4.950 | 5,791 | +0.16(+3.43%) |
Dec 23, 2019 | 4.778 | 4.799 | 4.637 | 4.785 | 18,634 | +0.01(+0.15%) |
Dec 20, 2019 | 4.884 | 4.955 | 4.672 | 4.778 | 13,561 | -0.06(-1.17%) |
Dec 19, 2019 | 4.736 | 4.955 | 4.665 | 4.835 | 9,532 | +0.18(+3.97%) |
Dec 18, 2019 | 4.516 | 4.704 | 4.516 | 4.650 | 5,589 | +0.05(+1.00%) |
Dec 17, 2019 | 4.594 | 4.729 | 4.539 | 4.604 | 10,240 | +0.03(+0.60%) |
Dec 16, 2019 | 4.573 | 4.615 | 4.516 | 4.576 | 12,424 | +0.06(+1.33%) |
Dec 13, 2019 | 4.814 | 4.879 | 4.502 | 4.516 | 22,179 | -0.33(-6.86%) |
Dec 12, 2019 | 4.672 | 4.888 | 4.672 | 4.849 | 17,470 | +0.07(+1.48%) |
Dec 11, 2019 | 4.792 | 4.865 | 4.743 | 4.778 | 9,696 | -0.03(-0.58%) |
Dec 10, 2019 | 5.167 | 5.167 | 4.686 | 4.806 | 12,140 | -0.22(-4.37%) |
Dec 09, 2019 | 4.884 | 5.032 | 4.884 | 5.026 | 3,420 | +0.09(+1.87%) |
Dec 06, 2019 | 4.920 | 5.260 | 4.757 | 4.934 | 32,491 | +0.01(+0.14%) |
Dec 05, 2019 | 5.026 | 5.026 | 4.757 | 4.927 | 11,345 | -0.01(-0.29%) |
Dec 04, 2019 | 4.941 | 4.977 | 4.938 | 4.941 | 5,578 | -0.13(-2.64%) |
Dec 03, 2019 | 5.076 | 5.259 | 5.075 | 5.075 | 11,578 | -0.10(-1.85%) |
Dec 02, 2019 | 5.097 | 5.171 | 5.047 | 5.171 | 6,751 | +0.01(+0.12%) |
Nov 29, 2019 | 5.061 | 5.309 | 5.061 | 5.165 | 6,215 | +0.14(+2.76%) |
Nov 27, 2019 | 4.845 | 5.026 | 4.838 | 5.026 | 15,680 | -0.00(-0.05%) |
Nov 26, 2019 | 5.099 | 5.102 | 4.944 | 5.028 | 23,131 | -0.09(-1.84%) |
Nov 25, 2019 | 4.831 | 5.250 | 4.563 | 5.123 | 11,173 | -0.29(-5.41%) |
Nov 22, 2019 | 4.556 | 5.416 | 4.556 | 5.416 | 50,125 | +0.84(+18.44%) |
Nov 21, 2019 | 4.930 | 4.944 | 4.425 | 4.572 | 22,958 | -0.22(-4.53%) |
Nov 20, 2019 | 4.578 | 4.856 | 4.578 | 4.789 | 5,684 | +0.25(+5.43%) |
Nov 19, 2019 | 4.810 | 4.851 | 4.542 | 4.542 | 10,692 | -0.27(-5.56%) |
Nov 18, 2019 | 5.183 | 5.373 | 4.754 | 4.810 | 3,102 | -0.01(-0.15%) |
Nov 15, 2019 | 4.845 | 5.064 | 4.789 | 4.817 | 3,407 | +0.06(+1.33%) |
Nov 14, 2019 | 5.106 | 5.106 | 4.620 | 4.754 | 45,338 | -0.35(-6.77%) |
Nov 13, 2019 | 4.969 | 5.106 | 4.969 | 5.099 | 3,997 | +0.05(+0.98%) |
Nov 12, 2019 | 5.190 | 5.190 | 4.782 | 5.049 | 8,190 | +0.11(+2.14%) |
Nov 11, 2019 | 5.014 | 5.170 | 4.931 | 4.944 | 6,399 | -0.18(-3.44%) |
Nov 08, 2019 | 5.669 | 5.669 | 4.955 | 5.120 | 16,329 | -0.42(-7.51%) |
Nov 07, 2019 | 5.486 | 5.704 | 5.430 | 5.535 | 8,492 | +0.04(+0.77%) |
Nov 06, 2019 | 5.732 | 5.732 | 5.387 | 5.493 | 9,552 | -0.16(-2.86%) |
Nov 05, 2019 | 5.627 | 5.979 | 5.627 | 5.655 | 14,560 | +0.23(+4.29%) |
Nov 04, 2019 | 5.500 | 5.810 | 5.423 | 5.423 | 15,570 | -0.11(-1.91%) |
Nov 01, 2019 | 5.556 | 5.686 | 5.514 | 5.528 | 8,377 | -0.18(-3.11%) |
Oct 31, 2019 | 5.739 | 5.768 | 5.563 | 5.705 | 8,955 | -0.06(-0.97%) |
Oct 30, 2019 | 5.747 | 5.951 | 5.747 | 5.761 | 7,365 | +0.01(+0.22%) |
Oct 29, 2019 | 5.679 | 6.253 | 5.573 | 5.749 | 36,257 | +0.23(+4.11%) |
Oct 28, 2019 | 5.679 | 5.679 | 5.509 | 5.522 | 5,822 | +0.12(+2.29%) |
Oct 25, 2019 | 5.426 | 5.426 | 5.328 | 5.398 | 13,122 | -0.06(-1.09%) |
Oct 24, 2019 | 5.468 | 5.526 | 5.356 | 5.458 | 4,724 | -0.10(-1.82%) |
Oct 23, 2019 | 5.608 | 5.619 | 5.425 | 5.559 | 14,167 | -0.06(-1.13%) |
Oct 22, 2019 | 5.573 | 5.628 | 5.328 | 5.622 | 7,017 | +0.01(+0.25%) |
Oct 21, 2019 | 5.468 | 5.608 | 5.270 | 5.608 | 17,929 | +0.02(+0.38%) |
Oct 18, 2019 | 5.644 | 5.743 | 5.587 | 5.587 | 8,558 | -0.11(-1.85%) |
Oct 17, 2019 | 5.809 | 5.809 | 5.615 | 5.693 | 6,628 | -0.12(-2.05%) |
Oct 16, 2019 | 5.594 | 5.819 | 5.594 | 5.812 | 2,520 | +0.09(+1.61%) |
Oct 15, 2019 | 5.819 | 5.819 | 5.615 | 5.719 | 5,982 | -0.10(-1.71%) |
Oct 14, 2019 | 5.693 | 5.819 | 5.608 | 5.819 | 3,058 | +0.13(+2.21%) |
Oct 11, 2019 | 5.615 | 6.506 | 5.475 | 5.693 | 67,469 | -0.08(-1.42%) |
Oct 10, 2019 | 5.679 | 5.791 | 5.272 | 5.775 | 25,164 | -0.11(-1.93%) |
Oct 09, 2019 | 5.693 | 5.889 | 5.538 | 5.889 | 5,524 | +0.06(+1.08%) |
Oct 08, 2019 | 5.763 | 5.892 | 5.640 | 5.826 | 4,110 | +0.11(+1.96%) |
Oct 07, 2019 | 5.854 | 5.854 | 5.568 | 5.714 | 8,659 | -0.14(-2.40%) |
Oct 04, 2019 | 5.910 | 6.036 | 5.608 | 5.854 | 13,836 | -0.01(-0.12%) |
Oct 03, 2019 | 5.980 | 5.980 | 5.706 | 5.861 | 7,070 | +0.04(+0.70%) |
Oct 02, 2019 | 5.721 | 6.043 | 5.517 | 5.820 | 10,237 | +0.32(+5.90%) |
Oct 01, 2019 | 5.889 | 5.952 | 5.496 | 5.496 | 11,190 | -0.57(-9.36%) |
Sep 30, 2019 | 6.085 | 6.085 | 5.972 | 6.064 | 2,292 | -0.02(-0.35%) |
Sep 27, 2019 | 6.218 | 6.218 | 5.854 | 6.085 | 3,138 | +0.28(+4.89%) |
Sep 26, 2019 | 5.998 | 5.998 | 5.746 | 5.802 | 8,112 | -0.07(-1.14%) |
Sep 25, 2019 | 5.858 | 6.388 | 5.606 | 5.869 | 11,093 | +0.18(+3.14%) |
Sep 24, 2019 | 5.532 | 6.223 | 5.488 | 5.690 | 30,637 | +0.24(+4.49%) |
Sep 23, 2019 | 5.599 | 5.634 | 5.425 | 5.446 | 14,735 | -0.14(-2.50%) |
Sep 20, 2019 | 5.711 | 5.959 | 5.467 | 5.585 | 7,304 | +0.07(+1.26%) |
Sep 19, 2019 | 5.425 | 6.433 | 5.425 | 5.516 | 82,343 | +0.10(+1.81%) |
Sep 18, 2019 | 5.858 | 5.858 | 5.418 | 5.418 | 8,502 | -0.26(-4.50%) |
Sep 17, 2019 | 5.816 | 5.816 | 5.509 | 5.673 | 7,412 | -0.14(-2.43%) |
Sep 16, 2019 | 5.426 | 6.598 | 5.376 | 5.814 | 58,580 | +0.37(+6.76%) |
Sep 13, 2019 | 5.299 | 5.644 | 5.299 | 5.446 | 4,726 | -0.19(-3.39%) |
Sep 12, 2019 | 5.844 | 5.844 | 5.380 | 5.637 | 17,578 | -0.18(-3.10%) |
Sep 11, 2019 | 5.234 | 5.817 | 5.234 | 5.817 | 25,705 | +0.36(+6.54%) |
Sep 10, 2019 | 5.474 | 5.474 | 5.274 | 5.460 | 10,931 | +0.06(+1.03%) |
Sep 09, 2019 | 4.929 | 5.404 | 4.929 | 5.404 | 3,218 | +0.47(+9.63%) |
Sep 06, 2019 | 4.971 | 5.090 | 4.922 | 4.929 | 8,307 | +0.00(+0.06%) |
Sep 05, 2019 | 5.269 | 5.339 | 4.926 | 4.926 | 9,043 | -0.47(-8.69%) |
Sep 04, 2019 | 5.257 | 5.482 | 5.257 | 5.395 | 6,329 | +0.03(+0.62%) |
Sep 03, 2019 | 5.578 | 5.578 | 5.341 | 5.362 | 6,080 | -0.08(-1.54%) |
Aug 30, 2019 | 5.369 | 5.475 | 5.355 | 5.446 | 12,747 | +0.17(+3.31%) |
Aug 29, 2019 | 5.474 | 5.556 | 5.271 | 5.271 | 4,543 | -0.24(-4.35%) |
Aug 28, 2019 | 5.810 | 5.810 | 5.344 | 5.511 | 25,449 | -0.22(-3.87%) |
Aug 27, 2019 | 5.663 | 5.777 | 5.534 | 5.732 | 13,669 | +0.17(+2.98%) |
Aug 26, 2019 | 5.838 | 5.963 | 5.349 | 5.566 | 18,285 | -0.16(-2.79%) |
Aug 23, 2019 | 5.196 | 5.755 | 5.196 | 5.726 | 19,690 | +0.50(+9.59%) |
Aug 22, 2019 | 4.905 | 5.239 | 4.905 | 5.225 | 30,045 | +0.44(+9.16%) |
Aug 21, 2019 | 4.808 | 5.330 | 4.718 | 4.787 | 47,756 | -0.13(-2.62%) |
Aug 20, 2019 | 4.864 | 5.044 | 4.829 | 4.916 | 9,586 | +0.13(+2.69%) |
Aug 19, 2019 | 4.697 | 5.086 | 4.697 | 4.787 | 16,663 | +0.14(+2.99%) |
Aug 16, 2019 | 4.829 | 4.898 | 4.530 | 4.648 | 27,738 | -0.05(-1.04%) |
Aug 15, 2019 | 4.829 | 5.167 | 4.460 | 4.697 | 15,595 | -0.21(-4.26%) |
Aug 14, 2019 | 5.197 | 5.196 | 4.783 | 4.905 | 12,261 | -0.27(-5.24%) |
Aug 13, 2019 | 5.392 | 5.434 | 5.135 | 5.177 | 13,893 | -0.17(-3.25%) |
Aug 12, 2019 | 5.218 | 5.476 | 5.218 | 5.351 | 13,472 | +0.10(+1.85%) |
Aug 09, 2019 | 5.427 | 5.511 | 5.218 | 5.253 | 8,479 | -0.11(-2.08%) |
Aug 08, 2019 | 5.420 | 5.685 | 5.364 | 5.364 | 13,221 | +0.01(+0.13%) |
Aug 07, 2019 | 5.086 | 5.476 | 5.086 | 5.358 | 24,283 | +0.28(+5.48%) |
Aug 06, 2019 | 4.954 | 5.211 | 4.954 | 5.079 | 18,934 | +0.24(+4.89%) |
Aug 05, 2019 | 5.093 | 5.093 | 4.585 | 4.843 | 22,803 | -0.23(-4.53%) |
Aug 02, 2019 | 5.914 | 5.914 | 4.697 | 5.072 | 59,788 | -0.60(-10.55%) |
Aug 01, 2019 | 7.097 | 7.159 | 5.470 | 5.671 | 32,372 | -1.30(-18.61%) |
Jul 31, 2019 | 8.322 | 8.322 | 6.967 | 6.967 | 35,621 | -1.17(-14.41%) |
Jul 30, 2019 | 8.120 | 8.141 | 8.081 | 8.141 | 2,101 | +0.04(+0.50%) |
Jul 29, 2019 | 7.968 | 8.301 | 7.834 | 8.100 | 12,060 | +0.33(+4.26%) |
Jul 26, 2019 | 7.618 | 7.769 | 7.618 | 7.769 | 1,584 | +0.13(+1.76%) |
Jul 25, 2019 | 7.580 | 7.698 | 7.573 | 7.635 | 1,753 | +0.06(+0.73%) |
Jul 24, 2019 | 7.566 | 7.607 | 7.566 | 7.580 | 8,560 | +0.01(+0.12%) |
Jul 23, 2019 | 7.725 | 7.766 | 7.566 | 7.570 | 27,496 | -0.22(-2.79%) |
Jul 22, 2019 | 7.885 | 7.966 | 7.788 | 7.788 | 7,046 | +0.00(+0.00%) |
Jul 19, 2019 | 7.864 | 7.913 | 7.788 | 7.788 | 18,009 | -0.12(-1.58%) |
Jul 18, 2019 | 8.072 | 8.267 | 7.913 | 7.913 | 15,558 | -0.13(-1.57%) |
Jul 17, 2019 | 8.065 | 8.065 | 8.017 | 8.039 | 2,619 | +0.20(+2.49%) |
Jul 16, 2019 | 7.987 | 8.162 | 7.843 | 7.843 | 6,238 | -0.10(-1.31%) |
Jul 15, 2019 | 7.954 | 8.447 | 7.857 | 7.947 | 41,404 | +0.10(+1.33%) |
Jul 12, 2019 | 7.830 | 7.972 | 7.830 | 7.843 | 4,466 | +0.06(+0.80%) |
Jul 11, 2019 | 7.934 | 8.065 | 7.781 | 7.781 | 21,430 | -0.07(-0.90%) |
Jul 10, 2019 | 7.906 | 7.940 | 7.822 | 7.852 | 9,351 | +0.06(+0.73%) |
Jul 09, 2019 | 7.788 | 7.861 | 7.738 | 7.795 | 4,601 | -0.01(-0.17%) |
Jul 08, 2019 | 7.747 | 7.822 | 7.746 | 7.808 | 1,669 | +0.09(+1.16%) |
Jul 05, 2019 | 7.843 | 7.918 | 7.690 | 7.718 | 11,813 | -0.13(-1.64%) |
Jul 03, 2019 | 7.892 | 7.987 | 7.788 | 7.847 | 6,627 | -0.14(-1.70%) |
Jul 02, 2019 | 8.045 | 8.164 | 7.952 | 7.982 | 4,484 | +0.03(+0.35%) |
Jul 01, 2019 | 8.114 | 8.156 | 7.954 | 7.954 | 4,794 | -0.02(-0.26%) |
Jun 28, 2019 | 7.878 | 8.017 | 7.878 | 7.975 | 12,102 | +0.19(+2.39%) |
Jun 27, 2019 | 7.871 | 7.871 | 7.729 | 7.789 | 6,441 | -0.08(-1.05%) |
Jun 26, 2019 | 7.916 | 7.992 | 7.872 | 7.872 | 2,956 | -0.12(-1.47%) |
Jun 25, 2019 | 8.068 | 8.114 | 7.788 | 7.989 | 26,482 | -0.15(-1.79%) |
Jun 24, 2019 | 8.129 | 8.260 | 8.129 | 8.135 | 1,811 | -0.19(-2.32%) |
Jun 21, 2019 | 8.384 | 8.384 | 8.130 | 8.328 | 2,614 | -0.08(-0.99%) |
Jun 20, 2019 | 8.345 | 8.411 | 8.345 | 8.411 | 2,161 | +0.05(+0.57%) |
Jun 19, 2019 | 8.412 | 8.480 | 8.271 | 8.364 | 3,025 | +0.06(+0.69%) |
Jun 18, 2019 | 8.533 | 8.536 | 8.306 | 8.306 | 3,976 | -0.32(-3.77%) |
Jun 17, 2019 | 8.570 | 8.687 | 8.570 | 8.631 | 1,618 | +0.14(+1.61%) |
Jun 14, 2019 | 8.407 | 8.521 | 8.336 | 8.494 | 2,760 | +0.15(+1.83%) |
Jun 13, 2019 | 8.508 | 8.722 | 8.274 | 8.342 | 4,115 | -0.28(-3.20%) |
Jun 12, 2019 | 8.618 | 8.618 | 8.618 | 8.618 | 982 | +0.21(+2.51%) |
Jun 11, 2019 | 8.377 | 8.407 | 8.360 | 8.407 | 836 | +0.17(+2.08%) |
Jun 10, 2019 | 8.467 | 8.467 | 8.233 | 8.236 | 1,792 | -0.11(-1.36%) |
Jun 07, 2019 | 8.687 | 8.687 | 8.350 | 8.350 | 3,050 | -0.32(-3.65%) |
Jun 06, 2019 | 8.701 | 8.784 | 8.550 | 8.667 | 3,958 | -0.13(-1.49%) |
Jun 05, 2019 | 8.157 | 8.797 | 8.157 | 8.797 | 18,476 | +0.59(+7.19%) |
Jun 04, 2019 | 7.730 | 8.207 | 7.730 | 8.207 | 6,367 | +0.41(+5.32%) |
Jun 03, 2019 | 7.889 | 7.958 | 7.765 | 7.792 | 9,032 | +0.01(+0.09%) |
May 31, 2019 | 7.779 | 7.843 | 7.772 | 7.785 | 3,050 | -0.06(-0.79%) |
May 30, 2019 | 8.054 | 8.054 | 7.847 | 7.847 | 2,475 | -0.13(-1.69%) |
May 29, 2019 | 8.289 | 8.289 | 7.921 | 7.982 | 6,893 | -0.37(-4.41%) |
May 28, 2019 | 8.754 | 8.754 | 8.350 | 8.350 | 5,706 | -0.45(-5.12%) |
May 24, 2019 | 8.801 | 8.801 | 8.801 | 448 | +0.00(+0.00%) | |
May 23, 2019 | 8.801 | 8.852 | 8.801 | 8.801 | 1,684 | -0.02(-0.23%) |
May 22, 2019 | 8.903 | 8.903 | 8.821 | 8.821 | 3,844 | +0.03(+0.33%) |
May 21, 2019 | 8.636 | 8.880 | 8.617 | 8.792 | 3,579 | -0.11(-1.19%) |
May 20, 2019 | 8.898 | 8.898 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.881 | 8.898 | 8.774 | 8.898 | 3,664 | +0.17(+1.90%) |
May 16, 2019 | 8.828 | 8.828 | 8.705 | 8.731 | 2,144 | -0.16(-1.75%) |
May 15, 2019 | 8.637 | 8.887 | 8.637 | 8.887 | 3,180 | +0.09(+0.98%) |
May 14, 2019 | 8.121 | 8.801 | 8.121 | 8.801 | 1,188 | +0.35(+4.10%) |
May 13, 2019 | 8.623 | 8.623 | 8.398 | 8.454 | 8,360 | -0.19(-2.19%) |
May 10, 2019 | 8.773 | 8.773 | 8.617 | 8.644 | 5,130 | -0.18(-2.04%) |
May 09, 2019 | 9.080 | 9.353 | 8.781 | 8.824 | 7,648 | -0.39(-4.19%) |
May 08, 2019 | 9.142 | 9.312 | 9.124 | 9.210 | 5,649 | +0.43(+4.90%) |
May 07, 2019 | 9.763 | 9.763 | 8.570 | 8.780 | 24,384 | -0.84(-8.72%) |
May 06, 2019 | 9.688 | 9.797 | 9.619 | 9.619 | 5,122 | +0.00(+0.05%) |
May 03, 2019 | 10.08 | 10.08 | 9.615 | 9.615 | 7,768 | -0.31(-3.16%) |
May 02, 2019 | 9.995 | 10.07 | 9.884 | 9.928 | 5,460 | -0.09(-0.93%) |
May 01, 2019 | 10.11 | 10.11 | 9.892 | 10.02 | 11,550 | +0.05(+0.54%) |
Apr 30, 2019 | 10.23 | 10.23 | 9.899 | 9.967 | 11,559 | -0.16(-1.62%) |
Apr 29, 2019 | 10.10 | 10.23 | 10.10 | 10.13 | 4,536 | +0.09(+0.85%) |
Apr 26, 2019 | 10.01 | 10.08 | 9.955 | 10.05 | 17,443 | +0.09(+0.89%) |
Apr 25, 2019 | 10.06 | 10.06 | 9.802 | 9.957 | 16,278 | -0.12(-1.21%) |
Apr 24, 2019 | 9.741 | 10.11 | 9.741 | 10.08 | 19,689 | +0.73(+7.82%) |
Apr 23, 2019 | 9.376 | 9.387 | 9.315 | 9.349 | 4,476 | -0.12(-1.29%) |
Apr 22, 2019 | 9.471 | 9.653 | 9.444 | 9.471 | 14,249 | +0.21(+2.26%) |
Apr 18, 2019 | 8.835 | 9.315 | 8.835 | 9.261 | 20,252 | +0.37(+4.16%) |
Apr 17, 2019 | 8.843 | 8.963 | 8.843 | 8.891 | 4,467 | +0.00(+0.01%) |
Apr 16, 2019 | 8.781 | 8.979 | 8.781 | 8.890 | 8,884 | +0.12(+1.41%) |
Apr 15, 2019 | 8.774 | 8.774 | 8.734 | 8.767 | 3,201 | +0.03(+0.39%) |
Apr 12, 2019 | 8.666 | 8.733 | 8.623 | 8.733 | 4,139 | +0.02(+0.23%) |
Apr 11, 2019 | 8.754 | 8.754 | 8.714 | 8.714 | 3,064 | +0.03(+0.31%) |
Apr 10, 2019 | 8.726 | 8.794 | 8.687 | 8.687 | 4,452 | +0.05(+0.54%) |
Apr 09, 2019 | 8.321 | 8.652 | 8.321 | 8.640 | 14,296 | +0.41(+4.94%) |
Apr 08, 2019 | 8.219 | 8.287 | 8.219 | 8.233 | 4,983 | +0.05(+0.58%) |
Apr 05, 2019 | 8.206 | 8.233 | 8.178 | 8.185 | 2,069 | +0.01(+0.08%) |
Apr 04, 2019 | 8.287 | 8.625 | 8.178 | 8.178 | 38,430 | -0.34(-3.97%) |
Apr 03, 2019 | 8.584 | 8.591 | 8.498 | 8.517 | 6,621 | +0.07(+0.80%) |
Apr 02, 2019 | 8.557 | 8.557 | 8.449 | 8.449 | 2,853 | -0.12(-1.42%) |
Apr 01, 2019 | 8.625 | 8.645 | 8.548 | 8.571 | 9,435 | +0.12(+1.36%) |
Mar 29, 2019 | 8.449 | 8.469 | 8.449 | 8.456 | 6,208 | -0.04(-0.48%) |
Mar 28, 2019 | 8.781 | 8.781 | 8.480 | 8.496 | 4,128 | +0.05(+0.62%) |
Mar 27, 2019 | 8.664 | 8.664 | 8.424 | 8.444 | 9,325 | -0.09(-1.02%) |
Mar 26, 2019 | 8.104 | 8.531 | 8.104 | 8.531 | 2,567 | +0.02(+0.22%) |
Mar 25, 2019 | 8.564 | 8.564 | 8.464 | 8.512 | 10,932 | -0.06(-0.69%) |
Mar 22, 2019 | 8.551 | 8.571 | 8.511 | 8.571 | 6,001 | -0.01(-0.07%) |
Mar 21, 2019 | 8.297 | 8.577 | 8.297 | 8.577 | 5,017 | +0.23(+2.79%) |
Mar 20, 2019 | 8.331 | 8.364 | 8.287 | 8.344 | 9,802 | +0.06(+0.72%) |
Mar 19, 2019 | 7.791 | 8.291 | 7.791 | 8.284 | 15,138 | +0.62(+8.09%) |
Mar 18, 2019 | 7.618 | 7.664 | 7.618 | 7.664 | 1,204 | +0.02(+0.24%) |
Mar 15, 2019 | 7.636 | 7.664 | 7.618 | 7.646 | 7,202 | +0.03(+0.37%) |
Mar 14, 2019 | 7.798 | 7.798 | 7.618 | 7.618 | 7,916 | -0.18(-2.34%) |
Mar 13, 2019 | 7.846 | 7.846 | 7.800 | 7.800 | 1,326 | -0.06(-0.81%) |
Mar 12, 2019 | 7.997 | 7.997 | 7.731 | 7.864 | 4,888 | +0.20(+2.61%) |
Mar 11, 2019 | 7.631 | 7.677 | 7.631 | 7.664 | 5,320 | +0.03(+0.41%) |
Mar 08, 2019 | 7.678 | 7.698 | 7.633 | 7.633 | 4,051 | -0.03(-0.41%) |
Mar 07, 2019 | 7.731 | 7.731 | 7.664 | 7.664 | 474 | +0.00(+0.00%) |
Mar 06, 2019 | 7.698 | 7.730 | 7.664 | 7.664 | 5,386 | -0.06(-0.78%) |
Mar 05, 2019 | 7.762 | 7.762 | 7.724 | 7.724 | 1,704 | -0.04(-0.50%) |
Mar 04, 2019 | 7.704 | 7.763 | 7.704 | 7.763 | 2,004 | -0.01(-0.19%) |
Mar 01, 2019 | 7.778 | 7.778 | 7.778 | 7.778 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.825 | 7.825 | 7.778 | 7.778 | 534 | -0.07(-0.85%) |
Feb 27, 2019 | 7.667 | 7.884 | 7.637 | 7.844 | 3,108 | -0.11(-1.40%) |
Feb 26, 2019 | 7.976 | 7.976 | 7.946 | 7.956 | 3,155 | -0.01(-0.08%) |
Feb 25, 2019 | 7.943 | 7.998 | 7.845 | 7.963 | 5,628 | -0.01(-0.08%) |
Feb 22, 2019 | 7.830 | 7.969 | 7.830 | 7.969 | 7,112 | +0.07(+0.92%) |
Feb 21, 2019 | 7.855 | 7.906 | 7.803 | 7.896 | 3,196 | +0.17(+2.21%) |
Feb 20, 2019 | 7.659 | 7.726 | 7.659 | 7.726 | 1,263 | +0.06(+0.79%) |
Feb 19, 2019 | 7.672 | 7.725 | 7.665 | 7.665 | 2,525 | +0.02(+0.26%) |
Feb 15, 2019 | 7.718 | 7.718 | 7.626 | 7.645 | 5,599 | -0.06(-0.72%) |
Feb 14, 2019 | 7.921 | 7.975 | 7.701 | 7.701 | 4,023 | -0.28(-3.52%) |
Feb 13, 2019 | 8.071 | 8.071 | 7.979 | 7.982 | 1,448 | -0.14(-1.72%) |
Feb 12, 2019 | 8.121 | 8.121 | 8.121 | 8.121 | 499 | +0.01(+0.16%) |
Feb 11, 2019 | 7.873 | 8.108 | 7.566 | 8.108 | 10,609 | -0.05(-0.65%) |
Feb 08, 2019 | 8.181 | 8.194 | 8.128 | 8.161 | 3,480 | -0.03(-0.40%) |
Feb 07, 2019 | 8.280 | 8.280 | 8.194 | 8.194 | 3,996 | -0.16(-1.90%) |
Feb 06, 2019 | 8.544 | 8.544 | 8.095 | 8.352 | 22,830 | -0.16(-1.86%) |
Feb 05, 2019 | 8.511 | 8.511 | 8.511 | 8.511 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.656 | 8.656 | 8.511 | 8.511 | 4,462 | -0.05(-0.62%) |