Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.380 | 6.380 | 6.100 | 6.110 | 2,229,200 | -0.28(-4.38%) |
Jan 30, 2020 | 6.250 | 6.410 | 6.100 | 6.390 | 1,060,941 | +0.05(+0.79%) |
Jan 29, 2020 | 6.510 | 6.560 | 6.290 | 6.340 | 1,362,600 | -0.12(-1.86%) |
Jan 28, 2020 | 6.350 | 6.490 | 6.290 | 6.460 | 1,779,300 | +0.13(+2.05%) |
Jan 27, 2020 | 6.600 | 6.615 | 6.290 | 6.330 | 1,616,925 | -0.32(-4.81%) |
Jan 24, 2020 | 6.820 | 6.820 | 6.550 | 6.650 | 1,609,900 | -0.20(-2.92%) |
Jan 23, 2020 | 6.830 | 6.860 | 6.690 | 6.850 | 1,586,606 | +0.00(+0.00%) |
Jan 22, 2020 | 6.930 | 6.970 | 6.660 | 6.850 | 1,527,611 | -0.05(-0.72%) |
Jan 21, 2020 | 6.950 | 6.970 | 6.684 | 6.900 | 1,638,711 | -0.06(-0.86%) |
Jan 17, 2020 | 6.980 | 7.060 | 6.810 | 6.960 | 2,251,800 | -0.03(-0.43%) |
Jan 16, 2020 | 6.860 | 7.020 | 6.660 | 6.990 | 3,264,212 | +0.17(+2.49%) |
Jan 15, 2020 | 6.160 | 6.840 | 6.160 | 6.820 | 4,315,583 | +0.65(+10.53%) |
Jan 14, 2020 | 6.060 | 6.270 | 5.960 | 6.170 | 1,701,566 | +0.11(+1.82%) |
Jan 13, 2020 | 5.830 | 6.090 | 5.800 | 6.060 | 2,371,316 | +0.25(+4.30%) |
Jan 10, 2020 | 5.970 | 5.970 | 5.690 | 5.810 | 2,697,000 | -0.13(-2.19%) |
Jan 09, 2020 | 6.100 | 6.140 | 5.880 | 5.940 | 3,071,374 | -0.15(-2.46%) |
Jan 08, 2020 | 6.130 | 6.160 | 6.000 | 6.090 | 1,510,162 | -0.07(-1.14%) |
Jan 07, 2020 | 6.150 | 6.270 | 6.100 | 6.160 | 1,251,844 | -0.04(-0.65%) |
Jan 06, 2020 | 6.250 | 6.340 | 6.050 | 6.200 | 2,334,672 | -0.06(-0.96%) |
Jan 03, 2020 | 6.310 | 6.450 | 6.230 | 6.260 | 1,312,700 | -0.11(-1.73%) |
Jan 02, 2020 | 6.400 | 6.470 | 6.270 | 6.370 | 1,663,927 | -0.01(-0.16%) |
Dec 31, 2019 | 6.120 | 6.430 | 6.070 | 6.380 | 2,001,600 | +0.27(+4.42%) |
Dec 30, 2019 | 6.190 | 6.210 | 6.020 | 6.110 | 1,315,370 | -0.09(-1.45%) |
Dec 27, 2019 | 6.300 | 6.330 | 6.190 | 6.200 | 1,232,800 | -0.07(-1.12%) |
Dec 26, 2019 | 6.310 | 6.390 | 6.250 | 6.270 | 1,052,775 | -0.05(-0.79%) |
Dec 24, 2019 | 6.420 | 6.440 | 6.300 | 6.320 | 496,000 | -0.08(-1.25%) |
Dec 23, 2019 | 6.350 | 6.460 | 6.310 | 6.400 | 1,559,881 | +0.05(+0.79%) |
Dec 20, 2019 | 6.180 | 6.393 | 6.180 | 6.350 | 4,220,400 | +0.13(+2.09%) |
Dec 19, 2019 | 6.260 | 6.350 | 6.180 | 6.220 | 1,657,510 | -0.05(-0.80%) |
Dec 18, 2019 | 6.150 | 6.320 | 6.150 | 6.270 | 1,806,478 | +0.07(+1.13%) |
Dec 17, 2019 | 6.010 | 6.290 | 6.010 | 6.200 | 1,496,887 | +0.15(+2.48%) |
Dec 16, 2019 | 6.010 | 6.260 | 6.010 | 6.050 | 2,167,422 | +0.05(+0.83%) |
Dec 13, 2019 | 6.050 | 6.090 | 5.940 | 6.000 | 2,088,600 | -0.07(-1.15%) |
Dec 12, 2019 | 5.920 | 6.100 | 5.900 | 6.070 | 1,457,040 | +0.13(+2.19%) |
Dec 11, 2019 | 5.890 | 6.090 | 5.850 | 5.940 | 1,608,615 | +0.05(+0.85%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.845 | 5.890 | 2,739,778 | -0.22(-3.60%) |
Dec 09, 2019 | 6.050 | 6.170 | 5.870 | 6.110 | 3,553,119 | +0.09(+1.50%) |
Dec 06, 2019 | 6.240 | 6.280 | 6.010 | 6.020 | 3,017,500 | -0.23(-3.68%) |
Dec 05, 2019 | 6.500 | 6.530 | 6.140 | 6.250 | 2,257,397 | -0.25(-3.85%) |
Dec 04, 2019 | 6.520 | 6.660 | 6.450 | 6.500 | 1,672,003 | -0.02(-0.31%) |
Dec 03, 2019 | 6.400 | 6.540 | 6.320 | 6.520 | 3,530,376 | +0.03(+0.46%) |
Dec 02, 2019 | 6.340 | 6.535 | 6.220 | 6.490 | 2,488,553 | +0.13(+2.04%) |
Nov 29, 2019 | 6.260 | 6.435 | 6.260 | 6.360 | 1,093,600 | +0.10(+1.60%) |
Nov 27, 2019 | 6.490 | 6.550 | 6.230 | 6.260 | 2,452,600 | -0.20(-3.10%) |
Nov 26, 2019 | 6.580 | 6.660 | 6.420 | 6.460 | 2,273,637 | -0.13(-1.97%) |
Nov 25, 2019 | 6.440 | 6.690 | 6.440 | 6.590 | 1,732,238 | +0.10(+1.54%) |
Nov 22, 2019 | 6.590 | 6.740 | 6.405 | 6.490 | 2,590,600 | +0.12(+1.88%) |
Nov 21, 2019 | 6.710 | 6.800 | 6.320 | 6.370 | 4,001,028 | -0.33(-4.93%) |
Nov 20, 2019 | 6.250 | 6.890 | 6.250 | 6.700 | 1,802,084 | -2.97(-30.71%) |
Nov 19, 2019 | 9.700 | 9.740 | 9.650 | 9.670 | 6,838,386 | -0.01(-0.10%) |
Nov 18, 2019 | 9.680 | 9.730 | 9.670 | 9.680 | 2,267,035 | -0.02(-0.21%) |
Nov 15, 2019 | 9.860 | 9.880 | 9.690 | 9.700 | 1,223,000 | -0.11(-1.12%) |
Nov 14, 2019 | 9.860 | 9.950 | 9.780 | 9.810 | 2,495,451 | -0.03(-0.30%) |
Nov 13, 2019 | 10.00 | 10.05 | 9.770 | 9.840 | 3,871,277 | -0.20(-1.99%) |
Nov 12, 2019 | 9.860 | 10.11 | 9.860 | 10.04 | 2,660,938 | +0.18(+1.83%) |
Nov 11, 2019 | 10.30 | 10.30 | 9.840 | 9.860 | 2,149,598 | -0.44(-4.27%) |
Nov 08, 2019 | 10.32 | 10.38 | 10.27 | 10.30 | 2,358,000 | -0.03(-0.29%) |
Nov 07, 2019 | 10.44 | 10.50 | 10.31 | 10.33 | 1,994,221 | -0.08(-0.77%) |
Nov 06, 2019 | 10.61 | 10.61 | 10.37 | 10.41 | 1,658,765 | -0.20(-1.89%) |
Nov 05, 2019 | 10.72 | 10.80 | 10.57 | 10.61 | 1,137,915 | -0.10(-0.93%) |
Nov 04, 2019 | 10.85 | 10.87 | 10.61 | 10.71 | 2,223,270 | -0.03(-0.28%) |
Nov 01, 2019 | 10.88 | 10.97 | 10.71 | 10.74 | 1,625,300 | -0.11(-1.01%) |
Oct 31, 2019 | 10.84 | 10.87 | 10.69 | 10.85 | 1,334,058 | +0.20(+1.88%) |
Oct 30, 2019 | 10.74 | 10.75 | 10.62 | 10.65 | 2,353,083 | -0.10(-0.90%) |
Oct 29, 2019 | 10.82 | 10.82 | 10.75 | 10.75 | 1,399,728 | -0.08(-0.71%) |
Oct 28, 2019 | 10.63 | 10.86 | 10.63 | 10.82 | 1,394,968 | +0.21(+2.00%) |
Oct 25, 2019 | 10.63 | 10.75 | 10.59 | 10.61 | 871,836 | -0.02(-0.18%) |
Oct 24, 2019 | 10.62 | 10.65 | 10.56 | 10.63 | 695,339 | +0.03(+0.27%) |
Oct 23, 2019 | 10.49 | 10.62 | 10.44 | 10.60 | 1,190,066 | +0.09(+0.83%) |
Oct 22, 2019 | 10.48 | 10.55 | 10.45 | 10.51 | 2,590,753 | +0.04(+0.37%) |
Oct 21, 2019 | 10.58 | 10.61 | 10.45 | 10.48 | 2,300,097 | -0.06(-0.55%) |
Oct 18, 2019 | 10.57 | 10.59 | 10.39 | 10.53 | 1,872,510 | -0.02(-0.18%) |
Oct 17, 2019 | 10.48 | 10.64 | 10.40 | 10.55 | 1,939,986 | +0.12(+1.11%) |
Oct 16, 2019 | 10.36 | 10.45 | 10.31 | 10.44 | 1,197,574 | +0.10(+0.93%) |
Oct 15, 2019 | 10.18 | 10.35 | 10.09 | 10.34 | 1,649,530 | +0.18(+1.81%) |
Oct 14, 2019 | 10.10 | 10.17 | 10.02 | 10.16 | 1,564,281 | +0.02(+0.19%) |
Oct 11, 2019 | 9.955 | 10.16 | 9.926 | 10.14 | 1,880,278 | +0.25(+2.54%) |
Oct 10, 2019 | 10.07 | 10.14 | 9.868 | 9.887 | 841,783 | -0.18(-1.82%) |
Oct 09, 2019 | 10.14 | 10.20 | 10.06 | 10.07 | 796,894 | -0.03(-0.29%) |
Oct 08, 2019 | 10.22 | 10.26 | 10.09 | 10.10 | 1,039,041 | -0.17(-1.69%) |
Oct 07, 2019 | 10.27 | 10.36 | 10.22 | 10.27 | 1,100,625 | -0.06(-0.56%) |
Oct 04, 2019 | 10.36 | 10.39 | 10.23 | 10.33 | 1,394,129 | -0.03(-0.28%) |
Oct 03, 2019 | 10.43 | 10.44 | 10.27 | 10.36 | 2,095,488 | -0.07(-0.65%) |
Oct 02, 2019 | 10.23 | 10.47 | 10.21 | 10.43 | 948,814 | +0.14(+1.31%) |
Oct 01, 2019 | 10.36 | 10.51 | 10.28 | 10.29 | 1,181,907 | -0.08(-0.75%) |
Sep 30, 2019 | 10.42 | 10.57 | 10.37 | 10.37 | 1,737,135 | -0.03(-0.28%) |
Sep 27, 2019 | 10.38 | 10.51 | 10.37 | 10.40 | 1,331,781 | +0.04(+0.37%) |
Sep 26, 2019 | 10.53 | 10.57 | 10.24 | 10.36 | 2,223,034 | -0.23(-2.19%) |
Sep 25, 2019 | 10.62 | 10.67 | 10.54 | 10.59 | 1,069,956 | -0.03(-0.27%) |
Sep 24, 2019 | 10.80 | 10.80 | 10.58 | 10.62 | 1,967,149 | -0.14(-1.35%) |
Sep 23, 2019 | 10.53 | 10.79 | 10.50 | 10.77 | 2,505,523 | +0.21(+2.01%) |
Sep 20, 2019 | 10.42 | 10.63 | 10.39 | 10.55 | 2,632,079 | +0.09(+0.83%) |
Sep 19, 2019 | 10.23 | 10.52 | 10.19 | 10.47 | 2,823,925 | +0.27(+2.65%) |
Sep 18, 2019 | 10.28 | 10.28 | 10.08 | 10.20 | 1,246,721 | -0.08(-0.75%) |
Sep 17, 2019 | 10.28 | 10.29 | 10.13 | 10.27 | 850,394 | -0.06(-0.56%) |
Sep 16, 2019 | 10.39 | 10.45 | 10.26 | 10.33 | 682,476 | -0.05(-0.46%) |
Sep 13, 2019 | 10.30 | 10.48 | 10.30 | 10.38 | 1,008,235 | -0.07(-0.65%) |
Sep 12, 2019 | 10.48 | 10.57 | 10.43 | 10.45 | 2,170,790 | -0.05(-0.46%) |
Sep 11, 2019 | 10.51 | 10.56 | 10.37 | 10.50 | 1,463,405 | +0.01(+0.09%) |
Sep 10, 2019 | 10.46 | 10.55 | 10.44 | 10.49 | 1,622,761 | +0.03(+0.28%) |
Sep 09, 2019 | 10.40 | 10.47 | 10.34 | 10.46 | 1,397,875 | +0.08(+0.74%) |
Sep 06, 2019 | 10.37 | 10.41 | 10.28 | 10.38 | 1,262,909 | +0.00(+0.00%) |
Sep 05, 2019 | 10.38 | 10.45 | 10.32 | 10.38 | 1,402,008 | +0.03(+0.28%) |
Sep 04, 2019 | 10.19 | 10.38 | 10.17 | 10.35 | 2,186,962 | +0.22(+2.19%) |
Sep 03, 2019 | 10.14 | 10.18 | 10.04 | 10.13 | 1,037,911 | -0.03(-0.29%) |
Aug 30, 2019 | 10.13 | 10.25 | 10.08 | 10.16 | 1,711,566 | +0.08(+0.77%) |
Aug 29, 2019 | 10.21 | 10.21 | 10.06 | 10.08 | 2,507,235 | -0.06(-0.57%) |
Aug 28, 2019 | 10.02 | 10.19 | 9.974 | 10.14 | 826,568 | +0.12(+1.16%) |
Aug 27, 2019 | 10.12 | 10.13 | 9.984 | 10.02 | 835,180 | -0.08(-0.76%) |
Aug 26, 2019 | 10.04 | 10.11 | 9.945 | 10.10 | 963,369 | +0.13(+1.26%) |
Aug 23, 2019 | 9.993 | 10.04 | 9.907 | 9.974 | 1,835,640 | -0.08(-0.77%) |
Aug 22, 2019 | 9.897 | 10.07 | 9.897 | 10.05 | 1,193,434 | +0.15(+1.56%) |
Aug 21, 2019 | 9.935 | 9.984 | 9.858 | 9.897 | 2,524,778 | -0.01(-0.10%) |
Aug 20, 2019 | 9.781 | 9.921 | 9.675 | 9.907 | 2,419,129 | +0.13(+1.28%) |
Aug 19, 2019 | 9.607 | 9.810 | 9.535 | 9.781 | 2,001,344 | +0.64(+6.97%) |
Aug 16, 2019 | 9.144 | 9.283 | 9.102 | 9.144 | 2,706,025 | +0.02(+0.20%) |
Aug 15, 2019 | 9.060 | 9.153 | 9.005 | 9.125 | 2,868,956 | +0.04(+0.41%) |
Aug 14, 2019 | 9.042 | 9.181 | 9.023 | 9.088 | 4,514,867 | -0.05(-0.51%) |
Aug 13, 2019 | 9.088 | 9.320 | 9.088 | 9.134 | 2,694,544 | +0.03(+0.31%) |
Aug 12, 2019 | 9.079 | 9.199 | 8.893 | 9.107 | 3,264,612 | +0.06(+0.62%) |
Aug 09, 2019 | 9.589 | 9.654 | 9.000 | 9.051 | 5,022,628 | -0.55(-5.71%) |
Aug 08, 2019 | 8.902 | 9.645 | 8.902 | 9.599 | 12,650,379 | +0.70(+7.82%) |
Aug 07, 2019 | 9.404 | 9.431 | 8.893 | 8.902 | 10,826,415 | -0.57(-5.98%) |
Aug 06, 2019 | 10.27 | 10.32 | 9.459 | 9.469 | 13,958,883 | -0.78(-7.61%) |
Aug 05, 2019 | 9.840 | 10.49 | 9.738 | 10.25 | 7,948,478 | +0.27(+2.70%) |
Aug 02, 2019 | 9.367 | 10.00 | 9.339 | 9.979 | 1,369,709 | +0.54(+5.70%) |
Aug 01, 2019 | 9.524 | 9.719 | 9.320 | 9.441 | 985,587 | -0.07(-0.78%) |
Jul 31, 2019 | 9.348 | 9.580 | 9.348 | 9.515 | 1,189,047 | +0.16(+1.69%) |
Jul 30, 2019 | 9.032 | 9.376 | 8.958 | 9.357 | 1,172,425 | +0.23(+2.54%) |
Jul 29, 2019 | 9.060 | 9.227 | 8.958 | 9.125 | 563,387 | +0.06(+0.61%) |
Jul 26, 2019 | 8.967 | 9.190 | 8.916 | 9.069 | 1,061,080 | +0.14(+1.56%) |
Jul 25, 2019 | 9.023 | 9.069 | 8.865 | 8.930 | 977,910 | -0.12(-1.33%) |
Jul 24, 2019 | 8.912 | 9.079 | 8.912 | 9.051 | 535,595 | +0.11(+1.25%) |
Jul 23, 2019 | 8.847 | 9.051 | 8.819 | 8.940 | 1,202,357 | +0.11(+1.26%) |
Jul 22, 2019 | 8.865 | 8.977 | 8.670 | 8.828 | 2,429,804 | +0.05(+0.53%) |
Jul 19, 2019 | 8.076 | 9.469 | 8.076 | 8.782 | 8,676,516 | +1.45(+19.75%) |
Jul 18, 2019 | 7.454 | 7.491 | 7.287 | 7.334 | 798,388 | -0.17(-2.23%) |
Jul 17, 2019 | 7.408 | 7.510 | 7.347 | 7.501 | 621,537 | +0.06(+0.87%) |
Jul 16, 2019 | 7.575 | 7.631 | 7.426 | 7.436 | 797,290 | -0.17(-2.20%) |
Jul 15, 2019 | 7.547 | 7.668 | 7.445 | 7.603 | 560,148 | +0.05(+0.61%) |
Jul 12, 2019 | 7.575 | 7.649 | 7.529 | 7.556 | 478,078 | -0.01(-0.12%) |
Jul 11, 2019 | 7.696 | 7.798 | 7.533 | 7.566 | 422,202 | -0.12(-1.57%) |
Jul 10, 2019 | 7.658 | 7.798 | 7.658 | 7.686 | 308,713 | +0.05(+0.61%) |
Jul 09, 2019 | 7.770 | 7.826 | 7.593 | 7.640 | 1,408,813 | -0.18(-2.26%) |
Jul 08, 2019 | 7.872 | 7.900 | 7.770 | 7.816 | 499,868 | -0.06(-0.71%) |
Jul 05, 2019 | 7.677 | 7.881 | 7.677 | 7.872 | 449,101 | +0.14(+1.80%) |
Jul 03, 2019 | 7.538 | 7.742 | 7.501 | 7.733 | 214,155 | +0.23(+3.09%) |
Jul 02, 2019 | 7.547 | 7.570 | 7.436 | 7.501 | 396,238 | -0.06(-0.74%) |
Jul 01, 2019 | 7.612 | 7.751 | 7.538 | 7.556 | 462,580 | -0.02(-0.25%) |
Jun 28, 2019 | 7.445 | 7.584 | 7.426 | 7.575 | 1,389,746 | +0.14(+1.87%) |
Jun 27, 2019 | 7.408 | 7.501 | 7.329 | 7.436 | 826,176 | +0.03(+0.38%) |
Jun 26, 2019 | 7.529 | 7.538 | 7.357 | 7.408 | 1,011,331 | -0.08(-1.12%) |
Jun 25, 2019 | 7.593 | 7.593 | 7.482 | 7.491 | 743,281 | -0.09(-1.22%) |
Jun 24, 2019 | 7.696 | 7.696 | 7.487 | 7.584 | 719,161 | -0.09(-1.21%) |
Jun 21, 2019 | 7.705 | 7.742 | 7.519 | 7.677 | 1,525,263 | -0.08(-1.08%) |
Jun 20, 2019 | 7.723 | 7.798 | 7.603 | 7.761 | 811,654 | +0.08(+1.09%) |
Jun 19, 2019 | 7.705 | 7.770 | 7.621 | 7.677 | 932,017 | -0.02(-0.24%) |
Jun 18, 2019 | 7.761 | 7.812 | 7.686 | 7.696 | 676,157 | -0.01(-0.12%) |
Jun 17, 2019 | 7.751 | 7.788 | 7.640 | 7.705 | 1,026,461 | -0.05(-0.60%) |
Jun 14, 2019 | 7.723 | 7.798 | 7.612 | 7.751 | 748,358 | -0.02(-0.24%) |
Jun 13, 2019 | 7.723 | 7.770 | 7.612 | 7.770 | 894,706 | +0.04(+0.48%) |
Jun 12, 2019 | 7.705 | 7.788 | 7.640 | 7.733 | 1,190,839 | -0.02(-0.24%) |
Jun 11, 2019 | 7.761 | 7.779 | 7.621 | 7.751 | 1,700,459 | +0.05(+0.60%) |
Jun 10, 2019 | 7.705 | 7.714 | 7.547 | 7.705 | 1,707,889 | +0.05(+0.61%) |
Jun 07, 2019 | 7.436 | 7.696 | 7.399 | 7.658 | 1,836,154 | +0.13(+1.73%) |
Jun 06, 2019 | 7.426 | 7.556 | 7.357 | 7.529 | 2,030,277 | +0.09(+1.25%) |
Jun 05, 2019 | 7.361 | 7.445 | 7.231 | 7.436 | 1,999,386 | +0.09(+1.26%) |
Jun 04, 2019 | 7.148 | 7.385 | 7.092 | 7.343 | 2,366,287 | +0.25(+3.53%) |
Jun 03, 2019 | 7.287 | 7.371 | 6.944 | 7.092 | 1,251,295 | -0.20(-2.80%) |
May 31, 2019 | 7.111 | 7.343 | 6.879 | 7.296 | 3,721,323 | +0.10(+1.42%) |
May 30, 2019 | 7.083 | 7.742 | 7.009 | 7.194 | 2,777,437 | +0.11(+1.57%) |
May 29, 2019 | 7.129 | 7.194 | 6.981 | 7.083 | 1,040,426 | -0.10(-1.42%) |
May 28, 2019 | 7.231 | 7.296 | 7.083 | 7.185 | 1,463,801 | -0.05(-0.64%) |
May 24, 2019 | 7.278 | 7.296 | 7.185 | 7.231 | 523,215 | -0.03(-0.38%) |
May 23, 2019 | 7.222 | 7.287 | 7.083 | 7.259 | 860,504 | -0.03(-0.38%) |
May 22, 2019 | 7.343 | 7.510 | 7.222 | 7.287 | 1,686,523 | -0.06(-0.76%) |
May 21, 2019 | 7.408 | 7.575 | 7.273 | 7.343 | 2,723,405 | -0.06(-0.75%) |
May 20, 2019 | 7.872 | 7.937 | 7.357 | 7.399 | 3,271,088 | -0.53(-6.67%) |
May 17, 2019 | 8.048 | 8.123 | 7.844 | 7.928 | 2,169,775 | -0.19(-2.40%) |
May 16, 2019 | 8.271 | 8.299 | 8.058 | 8.123 | 813,645 | -0.11(-1.35%) |
May 15, 2019 | 8.095 | 8.276 | 8.030 | 8.234 | 777,918 | +0.13(+1.60%) |
May 14, 2019 | 8.113 | 8.150 | 7.983 | 8.104 | 911,503 | -0.01(-0.11%) |
May 13, 2019 | 8.169 | 8.178 | 7.974 | 8.113 | 870,236 | -0.14(-1.69%) |
May 10, 2019 | 8.104 | 8.308 | 8.011 | 8.253 | 747,927 | +0.51(+6.59%) |
May 09, 2019 | 7.733 | 7.866 | 7.591 | 7.742 | 1,075,271 | -0.05(-0.68%) |
May 08, 2019 | 8.026 | 8.026 | 7.786 | 7.795 | 1,041,125 | -0.20(-2.55%) |
May 07, 2019 | 8.204 | 8.328 | 7.991 | 7.999 | 899,815 | -0.28(-3.33%) |
May 06, 2019 | 8.133 | 8.301 | 8.133 | 8.275 | 967,743 | +0.05(+0.65%) |
May 03, 2019 | 8.266 | 8.328 | 8.106 | 8.221 | 1,046,015 | -0.09(-1.07%) |
May 02, 2019 | 8.514 | 8.514 | 8.173 | 8.310 | 1,008,378 | -0.27(-3.11%) |
May 01, 2019 | 8.435 | 8.683 | 8.257 | 8.577 | 1,896,183 | +0.29(+3.54%) |
Apr 30, 2019 | 8.275 | 8.381 | 8.257 | 8.284 | 1,348,442 | -0.02(-0.21%) |
Apr 29, 2019 | 8.408 | 8.461 | 8.301 | 8.301 | 929,565 | -0.12(-1.37%) |
Apr 26, 2019 | 8.292 | 8.532 | 8.257 | 8.417 | 1,085,774 | +0.20(+2.38%) |
Apr 25, 2019 | 8.337 | 8.355 | 8.062 | 8.221 | 1,441,576 | -0.11(-1.28%) |
Apr 24, 2019 | 8.523 | 8.568 | 8.168 | 8.328 | 4,583,371 | -0.20(-2.29%) |
Apr 23, 2019 | 8.541 | 8.692 | 8.488 | 8.523 | 1,598,553 | -0.01(-0.10%) |
Apr 22, 2019 | 8.701 | 8.728 | 8.435 | 8.532 | 2,030,639 | -0.19(-2.14%) |
Apr 18, 2019 | 8.878 | 8.887 | 8.710 | 8.719 | 1,698,493 | -0.20(-2.29%) |
Apr 17, 2019 | 9.100 | 9.118 | 8.896 | 8.923 | 2,596,139 | -0.18(-1.95%) |
Apr 16, 2019 | 9.012 | 9.185 | 8.994 | 9.100 | 1,184,666 | +0.13(+1.49%) |
Apr 15, 2019 | 8.905 | 9.012 | 8.843 | 8.967 | 758,057 | +0.04(+0.50%) |
Apr 12, 2019 | 9.092 | 9.118 | 8.905 | 8.923 | 656,983 | -0.12(-1.28%) |
Apr 11, 2019 | 9.092 | 9.115 | 8.994 | 9.038 | 674,752 | -0.01(-0.10%) |
Apr 10, 2019 | 8.994 | 9.118 | 8.941 | 9.047 | 1,849,132 | +0.07(+0.79%) |
Apr 09, 2019 | 8.967 | 9.136 | 8.963 | 8.976 | 1,337,673 | +0.00(+0.00%) |
Apr 08, 2019 | 9.251 | 9.251 | 8.967 | 8.976 | 913,284 | -0.28(-3.07%) |
Apr 05, 2019 | 9.367 | 9.393 | 9.229 | 9.260 | 888,217 | -0.12(-1.23%) |
Apr 04, 2019 | 9.615 | 9.624 | 9.300 | 9.376 | 1,027,813 | -0.25(-2.58%) |
Apr 03, 2019 | 9.562 | 9.686 | 9.509 | 9.624 | 683,635 | +0.12(+1.21%) |
Apr 02, 2019 | 9.491 | 9.518 | 9.358 | 9.509 | 631,216 | +0.00(+0.00%) |
Apr 01, 2019 | 9.411 | 9.518 | 9.393 | 9.509 | 651,403 | +0.15(+1.61%) |
Mar 29, 2019 | 9.313 | 9.376 | 9.189 | 9.358 | 1,145,131 | +0.11(+1.15%) |
Mar 28, 2019 | 9.358 | 9.447 | 9.109 | 9.251 | 649,357 | -0.11(-1.14%) |
Mar 27, 2019 | 9.296 | 9.429 | 9.260 | 9.358 | 413,004 | +0.08(+0.86%) |
Mar 26, 2019 | 9.207 | 9.340 | 9.180 | 9.278 | 848,282 | +0.13(+1.46%) |
Mar 25, 2019 | 9.207 | 9.278 | 9.069 | 9.145 | 1,360,762 | -0.04(-0.48%) |
Mar 22, 2019 | 9.242 | 9.322 | 9.092 | 9.189 | 1,605,797 | -0.08(-0.86%) |
Mar 21, 2019 | 9.660 | 9.899 | 9.242 | 9.269 | 1,082,073 | -0.40(-4.13%) |
Mar 20, 2019 | 9.438 | 9.899 | 9.305 | 9.669 | 3,456,493 | +0.23(+2.45%) |
Mar 19, 2019 | 9.527 | 9.606 | 9.385 | 9.438 | 1,254,290 | -0.04(-0.47%) |
Mar 18, 2019 | 9.766 | 9.793 | 9.464 | 9.482 | 757,762 | -0.26(-2.64%) |
Mar 15, 2019 | 9.704 | 9.793 | 9.678 | 9.740 | 1,591,380 | +0.06(+0.64%) |
Mar 14, 2019 | 9.589 | 9.717 | 9.535 | 9.678 | 1,154,215 | +0.09(+0.93%) |
Mar 13, 2019 | 9.589 | 9.686 | 9.571 | 9.589 | 509,540 | +0.05(+0.56%) |
Mar 12, 2019 | 9.571 | 9.642 | 9.509 | 9.535 | 937,663 | -0.04(-0.37%) |
Mar 11, 2019 | 9.535 | 9.660 | 9.491 | 9.571 | 1,341,010 | +0.04(+0.37%) |
Mar 08, 2019 | 9.793 | 9.864 | 9.487 | 9.535 | 1,143,329 | -0.05(-0.56%) |
Mar 07, 2019 | 9.709 | 9.739 | 9.520 | 9.589 | 833,000 | -0.11(-1.15%) |
Mar 06, 2019 | 9.872 | 9.872 | 9.675 | 9.700 | 1,824,523 | -0.12(-1.22%) |
Mar 05, 2019 | 9.949 | 9.949 | 9.752 | 9.820 | 1,939,478 | -0.14(-1.38%) |
Mar 04, 2019 | 10.10 | 10.12 | 9.919 | 9.958 | 1,554,218 | -0.16(-1.61%) |
Mar 01, 2019 | 10.09 | 10.18 | 9.992 | 10.12 | 2,137,073 | +0.05(+0.51%) |
Feb 28, 2019 | 9.726 | 10.12 | 9.580 | 10.07 | 4,046,253 | +0.39(+3.99%) |
Feb 27, 2019 | 9.357 | 9.683 | 9.357 | 9.683 | 1,702,328 | +0.17(+1.80%) |
Feb 26, 2019 | 9.263 | 9.537 | 9.177 | 9.512 | 2,011,868 | +0.19(+2.02%) |
Feb 25, 2019 | 9.271 | 9.383 | 9.246 | 9.323 | 1,265,788 | +0.08(+0.83%) |
Feb 22, 2019 | 9.117 | 9.314 | 9.117 | 9.246 | 1,101,591 | +0.10(+1.13%) |
Feb 21, 2019 | 8.997 | 9.271 | 8.748 | 9.143 | 973,409 | +0.03(+0.28%) |
Feb 20, 2019 | 9.554 | 9.554 | 9.066 | 9.117 | 2,394,756 | -0.54(-5.60%) |
Feb 19, 2019 | 9.692 | 9.752 | 9.614 | 9.657 | 1,052,543 | -0.04(-0.44%) |
Feb 15, 2019 | 9.692 | 9.752 | 9.597 | 9.700 | 667,740 | +0.05(+0.53%) |
Feb 14, 2019 | 9.683 | 9.829 | 9.640 | 9.649 | 1,368,053 | -0.04(-0.44%) |
Feb 13, 2019 | 9.709 | 9.829 | 9.666 | 9.692 | 1,346,093 | +0.04(+0.44%) |
Feb 12, 2019 | 9.426 | 9.746 | 9.375 | 9.649 | 660,954 | +0.27(+2.93%) |
Feb 11, 2019 | 9.563 | 9.563 | 9.306 | 9.374 | 1,530,811 | -0.19(-1.97%) |
Feb 08, 2019 | 9.391 | 9.623 | 9.340 | 9.563 | 4,976,516 | +0.13(+1.36%) |
Feb 07, 2019 | 9.400 | 9.451 | 9.297 | 9.434 | 681,291 | +0.00(+0.00%) |
Feb 06, 2019 | 9.434 | 9.537 | 9.391 | 9.434 | 737,470 | +0.01(+0.09%) |
Feb 05, 2019 | 9.409 | 9.503 | 9.357 | 9.426 | 931,222 | +0.02(+0.18%) |
Feb 04, 2019 | 9.417 | 9.417 | 9.126 | 9.409 | 1,224,438 | -0.21(-2.23%) |