Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.742 | 7.846 | 7.637 | 7.827 | 189,627 | +0.09(+1.11%) |
Oct 30, 2019 | 7.742 | 7.761 | 7.647 | 7.742 | 94,580 | +0.01(+0.12%) |
Oct 29, 2019 | 7.713 | 7.751 | 7.618 | 7.732 | 131,676 | -0.02(-0.25%) |
Oct 28, 2019 | 7.827 | 7.894 | 7.666 | 7.751 | 117,277 | -0.08(-0.97%) |
Oct 25, 2019 | 7.704 | 7.856 | 7.618 | 7.827 | 118,877 | +0.11(+1.48%) |
Oct 24, 2019 | 7.723 | 7.780 | 7.599 | 7.713 | 120,766 | +0.01(+0.12%) |
Oct 23, 2019 | 7.723 | 7.808 | 7.637 | 7.704 | 143,943 | -0.01(-0.12%) |
Oct 22, 2019 | 7.637 | 7.770 | 7.599 | 7.713 | 171,986 | +0.09(+1.12%) |
Oct 21, 2019 | 7.589 | 7.637 | 7.513 | 7.627 | 138,237 | +0.06(+0.75%) |
Oct 18, 2019 | 7.742 | 7.799 | 7.532 | 7.570 | 251,301 | -0.23(-2.93%) |
Oct 17, 2019 | 7.570 | 7.837 | 7.542 | 7.799 | 311,473 | +0.26(+3.47%) |
Oct 16, 2019 | 7.466 | 7.570 | 7.456 | 7.537 | 208,653 | +0.03(+0.44%) |
Oct 15, 2019 | 7.447 | 7.523 | 7.399 | 7.504 | 103,799 | +0.06(+0.77%) |
Oct 14, 2019 | 7.427 | 7.580 | 7.351 | 7.447 | 169,493 | -0.02(-0.26%) |
Oct 11, 2019 | 7.351 | 7.542 | 7.256 | 7.466 | 210,660 | +0.16(+2.15%) |
Oct 10, 2019 | 7.323 | 7.466 | 7.294 | 7.308 | 294,082 | -0.02(-0.32%) |
Oct 09, 2019 | 7.142 | 7.347 | 7.104 | 7.332 | 183,099 | +0.23(+3.22%) |
Oct 08, 2019 | 7.009 | 7.123 | 6.932 | 7.104 | 185,833 | +0.05(+0.67%) |
Oct 07, 2019 | 7.075 | 7.132 | 6.970 | 7.056 | 104,931 | -0.05(-0.74%) |
Oct 04, 2019 | 7.180 | 7.275 | 7.075 | 7.108 | 77,501 | -0.07(-0.99%) |
Oct 03, 2019 | 7.161 | 7.247 | 6.999 | 7.180 | 180,524 | +0.01(+0.20%) |
Oct 02, 2019 | 7.047 | 7.208 | 6.942 | 7.166 | 191,853 | +0.08(+1.14%) |
Oct 01, 2019 | 7.256 | 7.304 | 7.009 | 7.085 | 184,609 | -0.20(-2.75%) |
Sep 30, 2019 | 7.313 | 7.323 | 7.199 | 7.285 | 154,687 | +0.01(+0.20%) |
Sep 27, 2019 | 7.399 | 7.437 | 7.237 | 7.270 | 124,338 | -0.16(-2.12%) |
Sep 26, 2019 | 7.666 | 7.675 | 7.418 | 7.427 | 110,376 | -0.28(-3.64%) |
Sep 25, 2019 | 7.789 | 7.856 | 7.666 | 7.708 | 102,995 | -0.08(-1.04%) |
Sep 24, 2019 | 7.913 | 7.970 | 7.761 | 7.789 | 154,918 | -0.09(-1.09%) |
Sep 23, 2019 | 7.837 | 7.904 | 7.704 | 7.875 | 166,016 | +0.02(+0.24%) |
Sep 20, 2019 | 7.827 | 7.932 | 7.789 | 7.856 | 363,982 | +0.04(+0.49%) |
Sep 19, 2019 | 7.885 | 7.989 | 7.818 | 7.818 | 104,196 | -0.07(-0.85%) |
Sep 18, 2019 | 8.132 | 8.170 | 7.751 | 7.885 | 214,437 | -0.23(-2.82%) |
Sep 17, 2019 | 7.980 | 8.123 | 7.885 | 8.113 | 246,557 | +0.13(+1.67%) |
Sep 16, 2019 | 8.085 | 8.161 | 7.931 | 7.980 | 180,184 | -0.13(-1.64%) |
Sep 13, 2019 | 8.104 | 8.208 | 8.038 | 8.113 | 185,981 | -0.04(-0.47%) |
Sep 12, 2019 | 8.046 | 8.246 | 7.942 | 8.151 | 302,392 | +0.09(+1.06%) |
Sep 11, 2019 | 7.951 | 8.066 | 7.761 | 8.066 | 268,525 | +0.17(+2.17%) |
Sep 10, 2019 | 7.827 | 8.037 | 7.770 | 7.894 | 269,494 | +0.08(+0.97%) |
Sep 09, 2019 | 7.761 | 7.970 | 7.704 | 7.818 | 269,422 | +0.07(+0.86%) |
Sep 06, 2019 | 7.751 | 7.789 | 7.627 | 7.751 | 402,523 | +0.04(+0.49%) |
Sep 05, 2019 | 7.647 | 7.761 | 7.504 | 7.713 | 332,380 | +0.18(+2.40%) |
Sep 04, 2019 | 7.666 | 7.761 | 7.523 | 7.532 | 234,340 | -0.13(-1.74%) |
Sep 03, 2019 | 7.751 | 7.808 | 7.589 | 7.666 | 250,771 | -0.15(-1.95%) |
Aug 30, 2019 | 7.961 | 7.961 | 7.780 | 7.818 | 125,913 | -0.10(-1.32%) |
Aug 29, 2019 | 7.875 | 8.008 | 7.837 | 7.923 | 183,387 | +0.10(+1.34%) |
Aug 28, 2019 | 7.923 | 7.989 | 7.789 | 7.818 | 327,325 | -0.15(-1.91%) |
Aug 27, 2019 | 8.199 | 8.199 | 7.951 | 7.970 | 260,983 | -0.14(-1.76%) |
Aug 26, 2019 | 8.189 | 8.227 | 7.999 | 8.113 | 175,544 | +0.00(+0.00%) |
Aug 23, 2019 | 8.066 | 8.227 | 8.008 | 8.113 | 298,873 | +0.07(+0.83%) |
Aug 22, 2019 | 8.066 | 8.142 | 7.732 | 8.046 | 384,063 | +0.02(+0.24%) |
Aug 21, 2019 | 7.789 | 8.037 | 7.732 | 8.027 | 306,448 | +0.30(+3.82%) |
Aug 20, 2019 | 7.599 | 7.756 | 7.580 | 7.732 | 282,911 | +0.17(+2.27%) |
Aug 19, 2019 | 7.637 | 7.685 | 7.551 | 7.561 | 258,998 | +0.01(+0.13%) |
Aug 16, 2019 | 7.447 | 7.627 | 7.447 | 7.551 | 313,470 | +0.15(+2.06%) |
Aug 15, 2019 | 7.523 | 7.523 | 7.247 | 7.399 | 254,026 | -0.10(-1.40%) |
Aug 14, 2019 | 7.637 | 7.647 | 7.427 | 7.504 | 330,852 | -0.31(-4.02%) |
Aug 13, 2019 | 7.580 | 7.846 | 7.494 | 7.818 | 516,267 | +0.28(+3.66%) |
Aug 12, 2019 | 7.456 | 7.780 | 7.437 | 7.542 | 514,607 | +0.03(+0.38%) |
Aug 09, 2019 | 7.551 | 7.627 | 7.504 | 7.513 | 336,048 | -0.05(-0.63%) |
Aug 08, 2019 | 7.456 | 7.589 | 7.399 | 7.561 | 353,259 | +0.14(+1.93%) |
Aug 07, 2019 | 7.304 | 7.456 | 7.218 | 7.418 | 454,232 | -0.01(-0.13%) |
Aug 06, 2019 | 7.485 | 7.532 | 7.237 | 7.427 | 284,160 | +0.00(+0.00%) |
Aug 05, 2019 | 7.494 | 7.618 | 7.313 | 7.427 | 320,168 | -0.27(-3.47%) |
Aug 02, 2019 | 7.904 | 7.904 | 6.913 | 7.694 | 812,397 | +0.10(+1.38%) |
Aug 01, 2019 | 7.656 | 7.799 | 7.494 | 7.589 | 318,669 | -0.07(-0.87%) |
Jul 31, 2019 | 7.570 | 7.837 | 7.561 | 7.656 | 318,963 | +0.10(+1.39%) |
Jul 30, 2019 | 7.361 | 7.599 | 7.313 | 7.551 | 251,154 | +0.12(+1.67%) |
Jul 29, 2019 | 7.285 | 7.475 | 7.266 | 7.427 | 293,231 | +0.19(+2.63%) |
Jul 26, 2019 | 7.199 | 7.313 | 7.170 | 7.237 | 223,892 | +0.05(+0.66%) |
Jul 25, 2019 | 7.294 | 7.380 | 7.170 | 7.189 | 211,310 | -0.11(-1.56%) |
Jul 24, 2019 | 7.009 | 7.313 | 7.009 | 7.304 | 317,552 | +0.25(+3.51%) |
Jul 23, 2019 | 7.151 | 7.194 | 6.999 | 7.056 | 168,442 | -0.09(-1.20%) |
Jul 22, 2019 | 7.104 | 7.180 | 7.018 | 7.142 | 142,702 | +0.05(+0.67%) |
Jul 19, 2019 | 7.056 | 7.199 | 6.999 | 7.094 | 182,726 | +0.00(+0.00%) |
Jul 18, 2019 | 7.018 | 7.123 | 7.018 | 7.094 | 231,436 | +0.04(+0.54%) |
Jul 17, 2019 | 7.037 | 7.142 | 7.018 | 7.056 | 181,665 | +0.01(+0.14%) |
Jul 16, 2019 | 7.066 | 7.170 | 7.037 | 7.047 | 178,117 | -0.06(-0.80%) |
Jul 15, 2019 | 7.066 | 7.142 | 6.970 | 7.104 | 183,656 | +0.04(+0.54%) |
Jul 12, 2019 | 7.047 | 7.094 | 6.980 | 7.066 | 203,414 | +0.02(+0.27%) |
Jul 11, 2019 | 6.970 | 7.123 | 6.961 | 7.047 | 290,291 | +0.05(+0.68%) |
Jul 10, 2019 | 7.066 | 7.104 | 6.904 | 6.999 | 262,908 | -0.03(-0.41%) |
Jul 09, 2019 | 6.970 | 7.066 | 6.837 | 7.028 | 182,943 | +0.03(+0.41%) |
Jul 08, 2019 | 7.151 | 7.189 | 6.951 | 6.999 | 374,161 | -0.21(-2.91%) |
Jul 05, 2019 | 7.199 | 7.223 | 7.104 | 7.208 | 132,424 | -0.03(-0.39%) |
Jul 03, 2019 | 7.199 | 7.237 | 7.104 | 7.237 | 155,632 | +0.05(+0.66%) |
Jul 02, 2019 | 7.208 | 7.213 | 7.085 | 7.189 | 179,968 | -0.04(-0.53%) |
Jul 01, 2019 | 7.361 | 7.380 | 7.113 | 7.228 | 244,827 | -0.02(-0.26%) |
Jun 28, 2019 | 7.266 | 7.427 | 7.228 | 7.247 | 1,649,159 | +0.01(+0.13%) |
Jun 27, 2019 | 7.113 | 7.237 | 7.094 | 7.237 | 290,441 | +0.14(+2.01%) |
Jun 26, 2019 | 7.266 | 7.370 | 7.094 | 7.094 | 227,503 | -0.14(-1.97%) |
Jun 25, 2019 | 7.208 | 7.304 | 7.151 | 7.237 | 255,087 | +0.00(+0.00%) |
Jun 24, 2019 | 7.323 | 7.427 | 7.228 | 7.237 | 214,994 | -0.10(-1.30%) |
Jun 21, 2019 | 7.418 | 7.447 | 7.275 | 7.332 | 318,301 | -0.10(-1.41%) |
Jun 20, 2019 | 7.475 | 7.599 | 7.399 | 7.437 | 317,462 | +0.10(+1.30%) |
Jun 19, 2019 | 7.427 | 7.456 | 7.151 | 7.342 | 588,188 | +0.01(+0.13%) |
Jun 18, 2019 | 7.075 | 7.370 | 7.075 | 7.332 | 376,079 | +0.29(+4.05%) |
Jun 17, 2019 | 6.951 | 7.094 | 6.909 | 7.047 | 242,763 | +0.12(+1.79%) |
Jun 14, 2019 | 6.913 | 6.961 | 6.847 | 6.923 | 202,049 | -0.03(-0.41%) |
Jun 13, 2019 | 6.923 | 7.018 | 6.913 | 6.951 | 292,124 | +0.04(+0.55%) |
Jun 12, 2019 | 7.142 | 7.142 | 6.818 | 6.913 | 599,290 | -0.25(-3.46%) |
Jun 11, 2019 | 7.256 | 7.418 | 7.142 | 7.161 | 312,240 | -0.02(-0.27%) |
Jun 10, 2019 | 7.266 | 7.466 | 7.113 | 7.180 | 522,615 | -0.01(-0.13%) |
Jun 07, 2019 | 6.856 | 7.247 | 6.685 | 7.189 | 611,083 | +0.08(+1.07%) |
Jun 06, 2019 | 7.142 | 7.170 | 7.028 | 7.113 | 440,519 | -0.04(-0.53%) |
Jun 05, 2019 | 7.313 | 7.313 | 7.047 | 7.151 | 453,212 | -0.15(-2.09%) |
Jun 04, 2019 | 7.342 | 7.427 | 7.237 | 7.304 | 398,937 | +0.07(+0.92%) |
Jun 03, 2019 | 7.237 | 7.313 | 7.170 | 7.237 | 563,096 | +0.06(+0.80%) |
May 31, 2019 | 7.504 | 7.504 | 7.149 | 7.180 | 483,280 | -0.42(-5.51%) |
May 30, 2019 | 7.713 | 7.721 | 7.437 | 7.599 | 457,498 | -0.07(-0.87%) |
May 29, 2019 | 7.647 | 7.689 | 7.304 | 7.666 | 609,542 | +0.01(+0.12%) |
May 28, 2019 | 7.304 | 7.704 | 7.266 | 7.656 | 974,623 | +0.35(+4.82%) |
May 24, 2019 | 7.370 | 7.442 | 7.247 | 7.304 | 188,082 | -0.04(-0.52%) |
May 23, 2019 | 7.447 | 7.504 | 7.237 | 7.342 | 456,688 | -0.21(-2.77%) |
May 22, 2019 | 7.713 | 7.751 | 7.485 | 7.551 | 419,065 | -0.14(-1.86%) |
May 21, 2019 | 7.456 | 7.789 | 7.456 | 7.694 | 458,353 | +0.27(+3.59%) |
May 20, 2019 | 7.380 | 7.551 | 7.199 | 7.427 | 594,254 | -0.11(-1.52%) |
May 17, 2019 | 7.732 | 7.789 | 7.523 | 7.542 | 519,090 | -0.29(-3.65%) |
May 16, 2019 | 8.046 | 8.075 | 7.761 | 7.827 | 596,839 | -0.25(-3.07%) |
May 15, 2019 | 8.018 | 8.446 | 8.013 | 8.075 | 688,984 | -0.02(-0.24%) |
May 14, 2019 | 9.675 | 9.684 | 7.904 | 8.094 | 2,361,122 | -0.69(-7.81%) |
May 13, 2019 | 9.799 | 9.799 | 8.418 | 8.780 | 1,090,987 | -1.11(-11.26%) |
May 10, 2019 | 9.970 | 10.02 | 9.451 | 9.894 | 463,852 | -0.10(-1.05%) |
May 09, 2019 | 9.561 | 10.23 | 9.522 | 9.999 | 556,134 | +0.40(+4.17%) |
May 08, 2019 | 9.884 | 9.960 | 9.522 | 9.599 | 538,648 | -0.35(-3.54%) |
May 07, 2019 | 9.094 | 10.09 | 9.094 | 9.951 | 900,857 | +0.92(+10.23%) |
May 06, 2019 | 8.932 | 9.065 | 8.918 | 9.027 | 167,429 | -0.07(-0.73%) |
May 03, 2019 | 8.970 | 9.265 | 8.923 | 9.094 | 379,630 | +0.15(+1.70%) |
May 02, 2019 | 9.075 | 9.142 | 8.875 | 8.942 | 233,680 | -0.09(-0.95%) |
May 01, 2019 | 9.027 | 9.113 | 8.894 | 9.027 | 291,796 | +0.03(+0.32%) |
Apr 30, 2019 | 8.570 | 8.999 | 8.513 | 8.999 | 329,259 | +0.42(+4.88%) |
Apr 29, 2019 | 8.713 | 8.770 | 8.532 | 8.580 | 118,861 | -0.16(-1.85%) |
Apr 26, 2019 | 8.827 | 8.865 | 8.627 | 8.742 | 151,957 | -0.10(-1.08%) |
Apr 25, 2019 | 8.789 | 8.932 | 8.637 | 8.837 | 264,301 | +0.04(+0.43%) |
Apr 24, 2019 | 9.056 | 9.084 | 8.723 | 8.799 | 311,452 | -0.25(-2.74%) |
Apr 23, 2019 | 9.037 | 9.361 | 8.999 | 9.046 | 703,572 | +0.06(+0.64%) |
Apr 22, 2019 | 8.713 | 9.046 | 8.713 | 8.989 | 287,053 | +0.23(+2.61%) |
Apr 18, 2019 | 8.780 | 8.799 | 8.647 | 8.761 | 148,911 | -0.02(-0.22%) |
Apr 17, 2019 | 8.713 | 8.837 | 8.627 | 8.780 | 311,339 | +0.16(+1.88%) |
Apr 16, 2019 | 8.504 | 8.665 | 8.418 | 8.618 | 115,222 | +0.11(+1.34%) |
Apr 15, 2019 | 8.542 | 8.561 | 8.456 | 8.504 | 158,672 | -0.03(-0.33%) |
Apr 12, 2019 | 8.218 | 8.561 | 8.208 | 8.532 | 324,707 | +0.35(+4.31%) |
Apr 11, 2019 | 8.323 | 8.380 | 8.170 | 8.180 | 115,774 | -0.13(-1.60%) |
Apr 10, 2019 | 8.161 | 8.351 | 8.123 | 8.313 | 127,517 | +0.15(+1.87%) |
Apr 09, 2019 | 8.113 | 8.189 | 8.037 | 8.161 | 113,784 | +0.06(+0.70%) |
Apr 08, 2019 | 8.256 | 8.256 | 8.094 | 8.104 | 204,971 | -0.14(-1.73%) |
Apr 05, 2019 | 8.285 | 8.380 | 8.208 | 8.246 | 149,121 | -0.03(-0.35%) |
Apr 04, 2019 | 8.218 | 8.308 | 8.151 | 8.275 | 179,644 | +0.06(+0.70%) |
Apr 03, 2019 | 8.313 | 8.380 | 8.151 | 8.218 | 507,163 | -0.07(-0.80%) |
Apr 02, 2019 | 8.351 | 8.351 | 8.170 | 8.285 | 301,611 | -0.03(-0.34%) |
Apr 01, 2019 | 8.075 | 8.332 | 8.063 | 8.313 | 277,101 | +0.29(+3.56%) |
Mar 29, 2019 | 7.932 | 8.066 | 7.885 | 8.027 | 257,392 | +0.18(+2.31%) |
Mar 28, 2019 | 7.866 | 7.932 | 7.837 | 7.846 | 119,721 | -0.03(-0.36%) |
Mar 27, 2019 | 7.932 | 7.999 | 7.846 | 7.875 | 165,805 | -0.05(-0.60%) |
Mar 26, 2019 | 8.113 | 8.142 | 7.789 | 7.923 | 332,323 | -0.12(-1.54%) |
Mar 25, 2019 | 7.523 | 8.066 | 7.513 | 8.046 | 645,361 | +0.50(+6.56%) |
Mar 22, 2019 | 7.856 | 7.894 | 7.542 | 7.551 | 321,556 | -0.34(-4.34%) |
Mar 21, 2019 | 7.770 | 7.942 | 7.770 | 7.894 | 223,297 | +0.12(+1.59%) |
Mar 20, 2019 | 7.808 | 7.942 | 7.761 | 7.770 | 262,291 | -0.01(-0.12%) |
Mar 19, 2019 | 7.866 | 7.913 | 7.780 | 7.780 | 217,010 | -0.03(-0.37%) |
Mar 18, 2019 | 7.751 | 7.818 | 7.608 | 7.808 | 415,336 | +0.03(+0.37%) |
Mar 15, 2019 | 7.780 | 8.113 | 7.742 | 7.780 | 775,117 | +0.01(+0.12%) |
Mar 14, 2019 | 7.970 | 7.980 | 7.723 | 7.770 | 379,947 | -0.21(-2.63%) |
Mar 13, 2019 | 7.970 | 8.051 | 7.913 | 7.980 | 391,426 | +0.03(+0.36%) |
Mar 12, 2019 | 8.218 | 8.218 | 7.875 | 7.951 | 411,262 | -0.23(-2.79%) |
Mar 11, 2019 | 8.113 | 8.275 | 7.999 | 8.180 | 377,033 | +0.13(+1.66%) |
Mar 08, 2019 | 7.923 | 8.199 | 7.923 | 8.046 | 407,669 | -0.05(-0.59%) |
Mar 07, 2019 | 8.265 | 8.346 | 8.037 | 8.094 | 331,139 | -0.17(-2.07%) |
Mar 06, 2019 | 8.380 | 8.380 | 8.218 | 8.265 | 356,977 | -0.11(-1.36%) |
Mar 05, 2019 | 8.523 | 8.523 | 8.280 | 8.380 | 738,565 | -0.15(-1.79%) |
Mar 04, 2019 | 8.446 | 8.704 | 8.380 | 8.532 | 453,472 | +0.06(+0.67%) |
Mar 01, 2019 | 8.570 | 8.608 | 8.275 | 8.475 | 440,538 | -0.08(-0.89%) |
Feb 28, 2019 | 8.627 | 8.732 | 8.456 | 8.551 | 786,078 | -0.14(-1.64%) |
Feb 27, 2019 | 7.742 | 8.913 | 7.713 | 8.694 | 1,637,909 | -0.46(-4.99%) |
Feb 26, 2019 | 9.399 | 9.513 | 9.122 | 9.151 | 421,559 | -0.24(-2.54%) |
Feb 25, 2019 | 9.380 | 9.503 | 9.303 | 9.389 | 195,122 | +0.04(+0.41%) |
Feb 22, 2019 | 9.218 | 9.484 | 9.213 | 9.351 | 216,541 | +0.16(+1.76%) |
Feb 21, 2019 | 9.322 | 9.427 | 9.170 | 9.189 | 159,308 | -0.14(-1.53%) |
Feb 20, 2019 | 9.503 | 9.618 | 9.227 | 9.332 | 321,466 | -0.17(-1.80%) |
Feb 19, 2019 | 9.494 | 9.599 | 9.446 | 9.503 | 476,894 | +0.04(+0.40%) |
Feb 15, 2019 | 9.418 | 9.494 | 9.351 | 9.465 | 202,784 | +0.11(+1.22%) |
Feb 14, 2019 | 9.437 | 9.494 | 9.341 | 9.351 | 135,189 | -0.11(-1.21%) |
Feb 13, 2019 | 9.484 | 9.527 | 9.380 | 9.465 | 143,374 | +0.00(+0.00%) |
Feb 12, 2019 | 9.446 | 9.541 | 9.380 | 9.465 | 240,875 | +0.08(+0.81%) |
Feb 11, 2019 | 9.389 | 9.437 | 9.284 | 9.389 | 101,320 | +0.00(+0.00%) |
Feb 08, 2019 | 9.341 | 9.437 | 9.246 | 9.389 | 131,689 | +0.00(+0.00%) |
Feb 07, 2019 | 9.503 | 9.648 | 9.251 | 9.389 | 213,597 | -0.16(-1.70%) |
Feb 06, 2019 | 9.284 | 9.589 | 9.189 | 9.551 | 287,716 | +0.29(+3.08%) |
Feb 05, 2019 | 9.056 | 9.275 | 9.046 | 9.265 | 132,862 | +0.22(+2.42%) |
Feb 04, 2019 | 8.980 | 9.075 | 8.923 | 9.046 | 148,709 | +0.10(+1.17%) |
Feb 01, 2019 | 9.065 | 9.132 | 8.894 | 8.942 | 178,420 | -0.10(-1.05%) |
Jan 31, 2019 | 9.008 | 9.227 | 8.923 | 9.037 | 231,759 | -0.01(-0.11%) |
Jan 30, 2019 | 8.923 | 9.103 | 8.856 | 9.046 | 166,867 | +0.14(+1.60%) |
Jan 29, 2019 | 9.094 | 9.294 | 8.903 | 8.903 | 172,116 | -0.20(-2.20%) |
Jan 28, 2019 | 8.942 | 9.113 | 8.704 | 9.103 | 507,411 | +0.06(+0.63%) |
Jan 25, 2019 | 8.951 | 9.180 | 8.951 | 9.046 | 239,014 | +0.11(+1.28%) |
Jan 24, 2019 | 8.999 | 9.046 | 8.923 | 8.932 | 268,868 | -0.04(-0.42%) |
Jan 23, 2019 | 9.303 | 9.399 | 8.893 | 8.970 | 279,252 | -0.32(-3.48%) |
Jan 22, 2019 | 9.303 | 9.399 | 9.151 | 9.294 | 226,691 | -0.04(-0.41%) |
Jan 18, 2019 | 9.256 | 9.351 | 9.151 | 9.332 | 206,774 | +0.10(+1.14%) |
Jan 17, 2019 | 9.132 | 9.284 | 9.027 | 9.227 | 193,490 | +0.03(+0.31%) |
Jan 16, 2019 | 9.075 | 9.227 | 8.970 | 9.199 | 179,678 | +0.14(+1.58%) |
Jan 15, 2019 | 8.865 | 9.071 | 8.618 | 9.056 | 151,885 | +0.17(+1.93%) |
Jan 14, 2019 | 8.932 | 8.989 | 8.780 | 8.884 | 90,574 | -0.09(-0.96%) |
Jan 11, 2019 | 8.932 | 9.065 | 8.780 | 8.970 | 167,604 | +0.02(+0.21%) |
Jan 10, 2019 | 8.903 | 8.999 | 8.789 | 8.951 | 176,619 | +0.02(+0.21%) |
Jan 09, 2019 | 8.932 | 9.065 | 8.894 | 8.932 | 141,113 | -0.01(-0.11%) |
Jan 08, 2019 | 9.075 | 9.150 | 8.894 | 8.942 | 199,575 | -0.07(-0.74%) |
Jan 07, 2019 | 8.913 | 9.151 | 8.799 | 9.008 | 240,166 | +0.10(+1.07%) |
Jan 04, 2019 | 8.665 | 9.084 | 8.546 | 8.913 | 372,699 | +0.36(+4.23%) |
Jan 03, 2019 | 9.265 | 9.427 | 8.361 | 8.551 | 510,923 | +0.02(+0.22%) |
Jan 02, 2019 | 8.418 | 8.646 | 8.370 | 8.532 | 141,039 | +0.00(+0.00%) |
Dec 31, 2018 | 8.418 | 8.589 | 8.199 | 8.532 | 197,218 | +0.18(+2.17%) |
Dec 28, 2018 | 8.351 | 8.494 | 8.208 | 8.351 | 156,367 | +0.00(+0.00%) |
Dec 27, 2018 | 8.313 | 8.437 | 8.018 | 8.351 | 316,883 | -0.05(-0.57%) |
Dec 26, 2018 | 8.018 | 8.418 | 8.018 | 8.399 | 261,288 | +0.38(+4.75%) |
Dec 24, 2018 | 7.742 | 8.161 | 7.723 | 8.018 | 150,591 | +0.11(+1.45%) |
Dec 21, 2018 | 8.170 | 8.304 | 7.827 | 7.904 | 545,974 | -0.26(-3.15%) |
Dec 20, 2018 | 8.313 | 8.532 | 8.027 | 8.161 | 255,586 | -0.15(-1.83%) |
Dec 19, 2018 | 8.494 | 8.942 | 8.246 | 8.313 | 504,221 | -0.15(-1.80%) |
Dec 18, 2018 | 8.475 | 8.618 | 8.256 | 8.465 | 306,256 | +0.03(+0.34%) |
Dec 17, 2018 | 7.961 | 8.694 | 7.932 | 8.437 | 693,154 | +0.40(+4.98%) |
Dec 14, 2018 | 8.075 | 8.285 | 8.037 | 8.037 | 208,140 | -0.09(-1.06%) |
Dec 13, 2018 | 8.123 | 8.208 | 8.046 | 8.123 | 194,875 | +0.00(+0.00%) |
Dec 12, 2018 | 8.199 | 8.437 | 8.104 | 8.123 | 171,747 | -0.01(-0.12%) |
Dec 11, 2018 | 8.323 | 8.370 | 8.056 | 8.132 | 174,459 | -0.10(-1.27%) |
Dec 10, 2018 | 8.008 | 8.294 | 8.008 | 8.237 | 170,620 | +0.24(+2.98%) |
Dec 07, 2018 | 8.199 | 8.561 | 7.999 | 7.999 | 260,752 | -0.17(-2.10%) |
Dec 06, 2018 | 8.237 | 8.285 | 7.913 | 8.170 | 385,232 | -0.15(-1.83%) |
Dec 04, 2018 | 8.761 | 8.851 | 8.256 | 8.323 | 390,131 | -0.47(-5.31%) |
Dec 03, 2018 | 9.075 | 9.170 | 8.780 | 8.789 | 196,295 | -0.25(-2.74%) |
Nov 30, 2018 | 9.132 | 9.151 | 8.756 | 9.037 | 296,458 | -0.11(-1.25%) |
Nov 29, 2018 | 9.246 | 9.303 | 9.132 | 9.151 | 271,713 | -0.12(-1.33%) |
Nov 28, 2018 | 9.227 | 9.313 | 9.018 | 9.275 | 186,076 | +0.12(+1.35%) |
Nov 27, 2018 | 9.075 | 9.313 | 9.075 | 9.151 | 230,526 | -0.03(-0.31%) |
Nov 26, 2018 | 9.161 | 9.199 | 9.008 | 9.180 | 160,567 | +0.11(+1.26%) |
Nov 23, 2018 | 9.008 | 9.208 | 9.008 | 9.065 | 66,264 | +0.04(+0.42%) |
Nov 21, 2018 | 9.027 | 9.027 | 9.027 | 0 | -0.02(-0.21%) | |
Nov 20, 2018 | 8.561 | 9.084 | 8.456 | 9.046 | 401,766 | +0.35(+4.05%) |
Nov 19, 2018 | 9.113 | 9.122 | 8.656 | 8.694 | 233,876 | -0.41(-4.50%) |
Nov 16, 2018 | 9.075 | 9.132 | 8.751 | 9.103 | 413,339 | -0.13(-1.44%) |
Nov 15, 2018 | 8.637 | 9.256 | 8.637 | 9.237 | 368,251 | +0.65(+7.54%) |
Nov 14, 2018 | 8.723 | 8.980 | 8.580 | 8.589 | 528,711 | -0.08(-0.88%) |
Nov 13, 2018 | 8.561 | 8.827 | 8.523 | 8.665 | 584,250 | +0.10(+1.11%) |
Nov 12, 2018 | 8.713 | 8.713 | 8.275 | 8.570 | 234,298 | -0.17(-1.96%) |
Nov 09, 2018 | 8.837 | 8.980 | 8.623 | 8.742 | 258,022 | -0.03(-0.33%) |
Nov 08, 2018 | 9.208 | 9.208 | 8.770 | 8.770 | 174,476 | -0.48(-5.15%) |
Nov 07, 2018 | 9.151 | 9.361 | 9.132 | 9.246 | 206,271 | +0.19(+2.10%) |
Nov 06, 2018 | 8.837 | 9.132 | 8.808 | 9.056 | 323,078 | +0.07(+0.79%) |
Nov 05, 2018 | 9.713 | 9.789 | 8.792 | 8.984 | 498,152 | -0.72(-7.41%) |
Nov 02, 2018 | 8.951 | 9.789 | 8.770 | 9.703 | 589,030 | -0.20(-2.02%) |