Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.240 | 4.290 | 4.160 | 4.220 | 335,800 | -0.01(-0.24%) |
Dec 30, 2019 | 4.200 | 4.290 | 4.200 | 4.230 | 201,588 | -0.01(-0.24%) |
Dec 27, 2019 | 4.330 | 4.380 | 4.200 | 4.240 | 322,000 | -0.10(-2.30%) |
Dec 26, 2019 | 4.310 | 4.390 | 4.300 | 4.340 | 92,759 | +0.01(+0.23%) |
Dec 24, 2019 | 4.330 | 4.350 | 4.270 | 4.330 | 83,800 | +0.02(+0.46%) |
Dec 23, 2019 | 4.240 | 4.340 | 4.170 | 4.310 | 155,134 | +0.06(+1.41%) |
Dec 20, 2019 | 4.210 | 4.330 | 4.170 | 4.250 | 196,500 | +0.04(+0.95%) |
Dec 19, 2019 | 4.120 | 4.250 | 4.050 | 4.210 | 159,755 | +0.09(+2.18%) |
Dec 18, 2019 | 4.010 | 4.240 | 4.010 | 4.120 | 255,101 | +0.16(+4.04%) |
Dec 17, 2019 | 3.970 | 4.030 | 3.940 | 3.960 | 277,843 | -0.01(-0.25%) |
Dec 16, 2019 | 4.110 | 4.185 | 3.970 | 3.970 | 395,235 | -0.11(-2.70%) |
Dec 13, 2019 | 4.170 | 4.190 | 4.030 | 4.080 | 319,100 | -0.10(-2.39%) |
Dec 12, 2019 | 4.280 | 4.444 | 4.120 | 4.180 | 329,562 | -0.03(-0.71%) |
Dec 11, 2019 | 3.930 | 4.330 | 3.930 | 4.210 | 790,925 | -0.29(-6.44%) |
Dec 10, 2019 | 4.400 | 4.575 | 4.370 | 4.500 | 331,823 | +0.09(+2.04%) |
Dec 09, 2019 | 4.340 | 4.480 | 4.300 | 4.410 | 147,329 | +0.09(+2.08%) |
Dec 06, 2019 | 4.450 | 4.540 | 4.280 | 4.320 | 280,000 | -0.10(-2.26%) |
Dec 05, 2019 | 4.470 | 4.550 | 4.380 | 4.420 | 130,898 | -0.10(-2.21%) |
Dec 04, 2019 | 4.610 | 4.670 | 4.500 | 4.520 | 136,037 | -0.12(-2.59%) |
Dec 03, 2019 | 4.750 | 4.920 | 4.600 | 4.640 | 321,521 | -0.14(-2.93%) |
Dec 02, 2019 | 5.000 | 5.050 | 4.725 | 4.780 | 186,822 | -0.28(-5.53%) |
Nov 29, 2019 | 4.940 | 5.150 | 4.920 | 5.060 | 89,200 | +0.11(+2.22%) |
Nov 27, 2019 | 4.880 | 5.050 | 4.760 | 4.950 | 209,200 | +0.04(+0.81%) |
Nov 26, 2019 | 4.940 | 5.080 | 4.865 | 4.910 | 332,828 | -0.04(-0.81%) |
Nov 25, 2019 | 4.800 | 5.030 | 4.790 | 4.950 | 231,907 | +0.16(+3.34%) |
Nov 22, 2019 | 4.680 | 5.020 | 4.680 | 4.790 | 312,800 | +0.12(+2.57%) |
Nov 21, 2019 | 4.500 | 4.720 | 4.420 | 4.670 | 456,531 | +0.27(+6.14%) |
Nov 20, 2019 | 4.390 | 4.510 | 4.360 | 4.400 | 131,918 | +0.00(+0.00%) |
Nov 19, 2019 | 4.550 | 4.550 | 4.370 | 4.400 | 154,409 | -0.06(-1.35%) |
Nov 18, 2019 | 4.580 | 4.690 | 4.420 | 4.460 | 76,134 | -0.13(-2.83%) |
Nov 15, 2019 | 4.760 | 4.760 | 4.560 | 4.590 | 162,500 | -0.12(-2.55%) |
Nov 14, 2019 | 4.770 | 4.820 | 4.685 | 4.710 | 104,956 | -0.06(-1.26%) |
Nov 13, 2019 | 4.900 | 4.900 | 4.760 | 4.770 | 121,325 | -0.16(-3.25%) |
Nov 12, 2019 | 4.970 | 5.000 | 4.840 | 4.930 | 240,792 | -0.03(-0.60%) |
Nov 11, 2019 | 4.960 | 5.030 | 4.900 | 4.960 | 206,167 | +0.03(+0.61%) |
Nov 08, 2019 | 5.000 | 5.040 | 4.920 | 4.930 | 217,100 | -0.12(-2.38%) |
Nov 07, 2019 | 4.990 | 5.090 | 4.860 | 5.050 | 531,856 | +0.06(+1.20%) |
Nov 06, 2019 | 5.100 | 5.115 | 4.960 | 4.990 | 279,370 | -0.06(-1.19%) |
Nov 05, 2019 | 5.300 | 5.300 | 4.350 | 5.050 | 1,081,963 | +0.17(+3.48%) |
Nov 04, 2019 | 4.560 | 4.930 | 4.430 | 4.880 | 380,626 | +0.35(+7.73%) |
Nov 01, 2019 | 4.290 | 4.540 | 4.290 | 4.530 | 112,600 | +0.28(+6.59%) |
Oct 31, 2019 | 4.290 | 4.340 | 4.140 | 4.250 | 112,582 | -0.06(-1.39%) |
Oct 30, 2019 | 4.250 | 4.310 | 4.130 | 4.310 | 130,360 | +0.06(+1.41%) |
Oct 29, 2019 | 4.120 | 4.300 | 4.120 | 4.250 | 123,153 | +0.13(+3.16%) |
Oct 28, 2019 | 4.110 | 4.240 | 4.075 | 4.120 | 173,787 | +0.02(+0.49%) |
Oct 25, 2019 | 3.890 | 4.130 | 3.860 | 4.100 | 144,100 | +0.24(+6.22%) |
Oct 24, 2019 | 4.120 | 4.160 | 3.845 | 3.860 | 252,479 | -0.26(-6.31%) |
Oct 23, 2019 | 4.000 | 4.130 | 4.000 | 4.120 | 74,178 | +0.09(+2.23%) |
Oct 22, 2019 | 4.010 | 4.250 | 3.890 | 4.030 | 187,650 | +0.02(+0.50%) |
Oct 21, 2019 | 4.080 | 4.200 | 3.970 | 4.010 | 120,255 | -0.05(-1.23%) |
Oct 18, 2019 | 3.990 | 4.090 | 3.985 | 4.060 | 71,000 | +0.02(+0.50%) |
Oct 17, 2019 | 3.940 | 4.080 | 3.880 | 4.040 | 163,924 | +0.24(+6.32%) |
Oct 16, 2019 | 3.800 | 3.890 | 3.780 | 3.800 | 189,850 | -0.01(-0.26%) |
Oct 15, 2019 | 3.880 | 4.000 | 3.750 | 3.810 | 369,166 | -0.10(-2.56%) |
Oct 14, 2019 | 3.950 | 3.960 | 3.860 | 3.910 | 145,519 | -0.03(-0.76%) |
Oct 11, 2019 | 3.910 | 4.120 | 3.880 | 3.940 | 389,300 | +0.07(+1.81%) |
Oct 10, 2019 | 3.840 | 3.930 | 3.690 | 3.870 | 204,362 | +0.01(+0.26%) |
Oct 09, 2019 | 3.950 | 3.960 | 3.790 | 3.860 | 183,930 | -0.03(-0.77%) |
Oct 08, 2019 | 4.160 | 4.210 | 3.800 | 3.890 | 224,848 | -0.29(-6.94%) |
Oct 07, 2019 | 4.170 | 4.300 | 4.100 | 4.180 | 140,545 | -0.03(-0.71%) |
Oct 04, 2019 | 4.140 | 4.220 | 4.070 | 4.210 | 61,300 | +0.06(+1.45%) |
Oct 03, 2019 | 4.180 | 4.220 | 4.117 | 4.150 | 78,248 | -0.02(-0.48%) |
Oct 02, 2019 | 4.190 | 4.240 | 4.030 | 4.170 | 107,758 | -0.02(-0.48%) |
Oct 01, 2019 | 4.380 | 4.520 | 4.180 | 4.190 | 130,712 | -0.17(-3.90%) |
Sep 30, 2019 | 4.160 | 4.440 | 4.105 | 4.360 | 254,463 | +0.21(+5.06%) |
Sep 27, 2019 | 4.190 | 4.330 | 4.130 | 4.150 | 80,000 | -0.01(-0.36%) |
Sep 26, 2019 | 4.290 | 4.430 | 4.110 | 4.165 | 103,795 | -0.17(-3.81%) |
Sep 25, 2019 | 4.350 | 4.430 | 4.310 | 4.330 | 117,735 | +0.00(+0.00%) |
Sep 24, 2019 | 4.460 | 4.490 | 4.280 | 4.330 | 87,373 | -0.15(-3.35%) |
Sep 23, 2019 | 4.510 | 4.570 | 4.423 | 4.480 | 116,634 | -0.06(-1.32%) |
Sep 20, 2019 | 4.520 | 4.610 | 4.510 | 4.540 | 237,700 | +0.01(+0.22%) |
Sep 19, 2019 | 4.740 | 4.890 | 4.510 | 4.530 | 194,597 | -0.19(-4.03%) |
Sep 18, 2019 | 4.750 | 4.830 | 4.670 | 4.720 | 134,855 | -0.01(-0.21%) |
Sep 17, 2019 | 4.860 | 4.940 | 4.710 | 4.730 | 121,397 | -0.14(-2.87%) |
Sep 16, 2019 | 4.850 | 4.990 | 4.760 | 4.870 | 221,581 | +0.04(+0.83%) |
Sep 13, 2019 | 4.940 | 5.040 | 4.810 | 4.830 | 211,800 | -0.11(-2.23%) |
Sep 12, 2019 | 4.940 | 4.990 | 4.850 | 4.940 | 157,028 | -0.03(-0.60%) |
Sep 11, 2019 | 4.750 | 4.970 | 4.720 | 4.970 | 222,434 | +0.24(+5.07%) |
Sep 10, 2019 | 4.590 | 4.830 | 4.590 | 4.730 | 295,949 | +0.13(+2.83%) |
Sep 09, 2019 | 4.470 | 4.720 | 4.420 | 4.600 | 217,800 | +0.12(+2.68%) |
Sep 06, 2019 | 4.550 | 4.680 | 4.450 | 4.480 | 237,800 | -0.05(-1.10%) |
Sep 05, 2019 | 4.610 | 4.750 | 4.510 | 4.530 | 303,699 | -0.03(-0.66%) |
Sep 04, 2019 | 4.450 | 4.610 | 4.450 | 4.560 | 226,507 | +0.14(+3.17%) |
Sep 03, 2019 | 4.570 | 4.710 | 4.380 | 4.420 | 219,355 | -0.21(-4.54%) |
Aug 30, 2019 | 4.630 | 4.790 | 4.520 | 4.630 | 261,000 | +0.01(+0.22%) |
Aug 29, 2019 | 4.430 | 4.670 | 4.420 | 4.620 | 297,760 | +0.22(+5.00%) |
Aug 28, 2019 | 4.510 | 4.570 | 4.260 | 4.400 | 355,567 | -0.15(-3.30%) |
Aug 27, 2019 | 4.710 | 4.720 | 4.450 | 4.550 | 262,288 | -0.18(-3.81%) |
Aug 26, 2019 | 4.710 | 4.790 | 4.620 | 4.730 | 152,833 | +0.07(+1.50%) |
Aug 23, 2019 | 4.710 | 4.740 | 4.525 | 4.660 | 240,200 | -0.05(-1.06%) |
Aug 22, 2019 | 4.760 | 4.850 | 4.640 | 4.710 | 244,783 | -0.04(-0.84%) |
Aug 21, 2019 | 4.660 | 4.800 | 4.644 | 4.750 | 231,939 | +0.13(+2.81%) |
Aug 20, 2019 | 4.640 | 4.710 | 4.590 | 4.620 | 238,919 | -0.03(-0.65%) |
Aug 19, 2019 | 4.540 | 4.770 | 4.480 | 4.650 | 255,264 | +0.15(+3.33%) |
Aug 16, 2019 | 4.350 | 4.570 | 4.265 | 4.500 | 210,300 | +0.18(+4.17%) |
Aug 15, 2019 | 4.360 | 4.410 | 4.260 | 4.320 | 227,327 | -0.03(-0.69%) |
Aug 14, 2019 | 4.250 | 4.400 | 4.250 | 4.350 | 361,059 | +0.02(+0.46%) |
Aug 13, 2019 | 3.940 | 4.450 | 3.940 | 4.330 | 307,620 | +0.41(+10.46%) |
Aug 12, 2019 | 4.060 | 4.074 | 3.850 | 3.920 | 197,422 | -0.14(-3.45%) |
Aug 09, 2019 | 3.640 | 4.250 | 3.640 | 4.060 | 411,300 | +0.39(+10.63%) |
Aug 08, 2019 | 3.580 | 3.795 | 3.500 | 3.670 | 407,072 | +0.07(+1.94%) |
Aug 07, 2019 | 3.300 | 3.850 | 3.100 | 3.600 | 1,505,032 | -0.60(-14.29%) |
Aug 06, 2019 | 3.990 | 4.230 | 3.990 | 4.200 | 354,425 | +0.22(+5.53%) |
Aug 05, 2019 | 4.040 | 4.050 | 3.870 | 3.980 | 323,838 | -0.08(-1.97%) |
Aug 02, 2019 | 4.140 | 4.210 | 4.020 | 4.060 | 285,300 | -0.09(-2.17%) |
Aug 01, 2019 | 4.140 | 4.220 | 4.040 | 4.150 | 297,994 | -0.01(-0.24%) |
Jul 31, 2019 | 4.100 | 4.210 | 4.100 | 4.160 | 217,476 | -0.01(-0.24%) |
Jul 30, 2019 | 4.170 | 4.200 | 3.970 | 4.170 | 277,185 | -0.01(-0.24%) |
Jul 29, 2019 | 4.400 | 4.410 | 4.175 | 4.180 | 175,807 | -0.20(-4.57%) |
Jul 26, 2019 | 4.570 | 4.570 | 4.290 | 4.380 | 159,900 | -0.10(-2.23%) |
Jul 25, 2019 | 4.630 | 4.660 | 4.470 | 4.480 | 122,898 | -0.13(-2.82%) |
Jul 24, 2019 | 4.500 | 4.670 | 4.460 | 4.610 | 338,007 | +0.13(+2.90%) |
Jul 23, 2019 | 4.500 | 4.570 | 4.460 | 4.480 | 204,212 | +0.00(+0.00%) |
Jul 22, 2019 | 4.460 | 4.570 | 4.420 | 4.480 | 244,606 | +0.04(+0.90%) |
Jul 19, 2019 | 4.430 | 4.490 | 4.400 | 4.440 | 127,500 | -0.02(-0.45%) |
Jul 18, 2019 | 4.510 | 4.560 | 4.350 | 4.460 | 420,001 | -0.08(-1.76%) |
Jul 17, 2019 | 4.590 | 4.600 | 4.500 | 4.540 | 167,707 | -0.06(-1.30%) |
Jul 16, 2019 | 4.590 | 4.710 | 4.500 | 4.600 | 118,757 | +0.00(+0.00%) |
Jul 15, 2019 | 4.540 | 4.620 | 4.440 | 4.600 | 230,502 | +0.14(+3.14%) |
Jul 12, 2019 | 4.630 | 4.645 | 4.240 | 4.460 | 662,600 | -0.15(-3.25%) |
Jul 11, 2019 | 4.770 | 4.850 | 4.510 | 4.610 | 278,917 | -0.18(-3.76%) |
Jul 10, 2019 | 4.800 | 4.880 | 4.750 | 4.790 | 276,541 | -0.08(-1.64%) |
Jul 09, 2019 | 4.980 | 4.980 | 4.830 | 4.870 | 335,788 | -0.06(-1.22%) |
Jul 08, 2019 | 5.030 | 5.050 | 4.900 | 4.930 | 179,548 | -0.13(-2.57%) |
Jul 05, 2019 | 5.010 | 5.070 | 4.990 | 5.060 | 138,400 | +0.03(+0.60%) |
Jul 03, 2019 | 5.040 | 5.040 | 4.950 | 5.030 | 131,900 | +0.09(+1.82%) |
Jul 02, 2019 | 4.860 | 4.950 | 4.850 | 4.940 | 186,530 | +0.01(+0.20%) |
Jul 01, 2019 | 5.080 | 5.110 | 4.910 | 4.930 | 240,608 | -0.16(-3.14%) |
Jun 28, 2019 | 4.860 | 5.120 | 4.770 | 5.090 | 1,030,500 | +0.25(+5.17%) |
Jun 27, 2019 | 5.020 | 5.020 | 4.830 | 4.840 | 220,570 | -0.12(-2.42%) |
Jun 26, 2019 | 5.010 | 5.040 | 4.895 | 4.960 | 141,019 | -0.02(-0.40%) |
Jun 25, 2019 | 5.100 | 5.110 | 4.870 | 4.980 | 223,337 | -0.12(-2.35%) |
Jun 24, 2019 | 5.070 | 5.110 | 5.020 | 5.100 | 292,871 | +0.02(+0.39%) |
Jun 21, 2019 | 5.020 | 5.160 | 5.020 | 5.080 | 297,100 | +0.03(+0.59%) |
Jun 20, 2019 | 5.120 | 5.180 | 4.960 | 5.050 | 377,819 | -0.06(-1.17%) |
Jun 19, 2019 | 5.000 | 5.120 | 4.900 | 5.110 | 224,894 | +0.12(+2.40%) |
Jun 18, 2019 | 5.040 | 5.160 | 4.950 | 4.990 | 334,245 | -0.04(-0.80%) |
Jun 17, 2019 | 5.010 | 5.050 | 4.830 | 5.030 | 395,704 | +0.03(+0.60%) |
Jun 14, 2019 | 4.800 | 5.040 | 4.800 | 5.000 | 330,300 | +0.20(+4.17%) |
Jun 13, 2019 | 4.530 | 4.840 | 4.520 | 4.800 | 370,717 | +0.28(+6.19%) |
Jun 12, 2019 | 4.800 | 4.800 | 4.507 | 4.520 | 167,689 | -0.30(-6.22%) |
Jun 11, 2019 | 4.480 | 4.830 | 4.420 | 4.820 | 589,869 | +0.37(+8.31%) |
Jun 10, 2019 | 4.550 | 4.700 | 4.380 | 4.450 | 400,817 | -0.07(-1.55%) |
Jun 07, 2019 | 4.600 | 4.630 | 4.500 | 4.520 | 326,100 | -0.05(-1.09%) |
Jun 06, 2019 | 4.720 | 4.730 | 4.530 | 4.570 | 315,227 | -0.14(-2.97%) |
Jun 05, 2019 | 5.020 | 5.051 | 4.690 | 4.710 | 237,718 | -0.26(-5.23%) |
Jun 04, 2019 | 4.800 | 4.990 | 4.800 | 4.970 | 397,806 | +0.21(+4.41%) |
Jun 03, 2019 | 4.940 | 4.980 | 4.740 | 4.760 | 295,791 | -0.27(-5.37%) |
May 31, 2019 | 4.870 | 5.040 | 4.750 | 5.030 | 221,600 | +0.14(+2.86%) |
May 30, 2019 | 5.050 | 5.060 | 4.860 | 4.890 | 399,043 | -0.14(-2.78%) |
May 29, 2019 | 5.320 | 5.320 | 5.000 | 5.030 | 366,254 | -0.28(-5.27%) |
May 28, 2019 | 5.380 | 5.510 | 5.310 | 5.310 | 455,398 | -0.02(-0.38%) |
May 24, 2019 | 5.480 | 5.500 | 5.270 | 5.330 | 184,900 | -0.12(-2.20%) |
May 23, 2019 | 5.520 | 5.550 | 5.400 | 5.450 | 195,024 | -0.14(-2.50%) |
May 22, 2019 | 5.700 | 5.780 | 5.490 | 5.590 | 158,925 | -0.13(-2.27%) |
May 21, 2019 | 5.560 | 5.950 | 5.550 | 5.720 | 226,512 | +0.21(+3.81%) |
May 20, 2019 | 5.900 | 5.990 | 5.360 | 5.510 | 380,518 | -0.26(-4.51%) |
May 17, 2019 | 5.580 | 5.870 | 5.580 | 5.770 | 298,200 | +0.19(+3.41%) |
May 16, 2019 | 5.910 | 5.920 | 5.510 | 5.580 | 500,044 | -0.29(-4.94%) |
May 15, 2019 | 5.940 | 5.960 | 5.810 | 5.870 | 272,629 | -0.05(-0.84%) |
May 14, 2019 | 5.930 | 6.080 | 5.780 | 5.920 | 491,737 | -0.06(-1.00%) |
May 13, 2019 | 6.390 | 6.390 | 5.900 | 5.980 | 476,875 | -0.47(-7.29%) |
May 10, 2019 | 6.550 | 6.700 | 6.390 | 6.450 | 268,700 | -0.09(-1.38%) |
May 09, 2019 | 6.810 | 7.000 | 6.473 | 6.540 | 510,448 | -0.33(-4.80%) |
May 08, 2019 | 7.130 | 7.200 | 6.700 | 6.870 | 2,768,659 | -1.76(-20.39%) |
May 07, 2019 | 8.800 | 8.900 | 8.570 | 8.630 | 188,124 | -0.24(-2.71%) |
May 06, 2019 | 8.700 | 9.000 | 8.600 | 8.870 | 88,429 | +0.02(+0.23%) |
May 03, 2019 | 8.790 | 8.985 | 8.757 | 8.850 | 103,300 | +0.10(+1.14%) |
May 02, 2019 | 8.660 | 8.790 | 8.500 | 8.750 | 184,971 | +0.09(+1.04%) |
May 01, 2019 | 8.900 | 9.000 | 8.610 | 8.660 | 272,731 | -0.24(-2.70%) |
Apr 30, 2019 | 9.200 | 9.210 | 8.840 | 8.900 | 244,267 | -0.29(-3.16%) |
Apr 29, 2019 | 9.120 | 9.230 | 9.070 | 9.190 | 103,568 | +0.06(+0.66%) |
Apr 26, 2019 | 9.080 | 9.290 | 9.080 | 9.130 | 98,500 | +0.05(+0.55%) |
Apr 25, 2019 | 8.990 | 9.120 | 8.920 | 9.080 | 88,891 | +0.08(+0.89%) |
Apr 24, 2019 | 8.980 | 9.170 | 8.830 | 9.000 | 263,547 | +0.00(+0.00%) |
Apr 23, 2019 | 8.950 | 9.060 | 8.760 | 9.000 | 277,336 | +0.04(+0.45%) |
Apr 22, 2019 | 8.910 | 9.010 | 8.770 | 8.960 | 154,662 | +0.04(+0.45%) |
Apr 18, 2019 | 8.780 | 8.990 | 8.770 | 8.920 | 134,300 | +0.12(+1.36%) |
Apr 17, 2019 | 8.820 | 8.830 | 8.660 | 8.800 | 147,921 | +0.00(+0.00%) |
Apr 16, 2019 | 9.030 | 9.060 | 8.760 | 8.800 | 113,885 | -0.20(-2.22%) |
Apr 15, 2019 | 8.980 | 9.050 | 8.920 | 9.000 | 219,322 | +0.06(+0.67%) |
Apr 12, 2019 | 9.100 | 9.210 | 8.820 | 8.940 | 432,900 | -0.12(-1.32%) |
Apr 11, 2019 | 9.100 | 9.130 | 9.030 | 9.060 | 107,768 | +0.00(+0.00%) |
Apr 10, 2019 | 9.050 | 9.100 | 8.980 | 9.060 | 138,832 | +0.04(+0.44%) |
Apr 09, 2019 | 9.270 | 9.340 | 8.960 | 9.020 | 142,074 | -0.29(-3.11%) |
Apr 08, 2019 | 9.330 | 9.420 | 9.200 | 9.310 | 100,929 | -0.05(-0.53%) |
Apr 05, 2019 | 9.180 | 9.400 | 9.165 | 9.360 | 89,100 | +0.20(+2.18%) |
Apr 04, 2019 | 9.050 | 9.250 | 9.040 | 9.160 | 112,936 | +0.11(+1.22%) |
Apr 03, 2019 | 9.220 | 9.340 | 8.970 | 9.050 | 254,488 | -0.16(-1.74%) |
Apr 02, 2019 | 8.830 | 9.280 | 8.700 | 9.210 | 210,876 | +0.39(+4.42%) |
Apr 01, 2019 | 8.550 | 8.830 | 8.550 | 8.820 | 378,140 | +0.31(+3.64%) |
Mar 29, 2019 | 8.700 | 8.840 | 8.490 | 8.510 | 206,500 | -0.17(-1.96%) |
Mar 28, 2019 | 8.630 | 8.840 | 8.630 | 8.680 | 131,050 | +0.01(+0.12%) |
Mar 27, 2019 | 8.590 | 8.730 | 8.480 | 8.670 | 130,600 | +0.07(+0.81%) |
Mar 26, 2019 | 8.490 | 8.640 | 8.490 | 8.600 | 132,998 | +0.11(+1.30%) |
Mar 25, 2019 | 8.420 | 8.600 | 8.390 | 8.490 | 161,869 | +0.04(+0.47%) |
Mar 22, 2019 | 8.380 | 8.510 | 8.370 | 8.450 | 163,900 | +0.04(+0.48%) |
Mar 21, 2019 | 8.400 | 8.540 | 8.390 | 8.410 | 129,681 | +0.00(+0.00%) |
Mar 20, 2019 | 8.440 | 8.520 | 8.350 | 8.410 | 135,600 | -0.04(-0.47%) |
Mar 19, 2019 | 8.440 | 8.510 | 8.360 | 8.450 | 117,344 | +0.00(+0.00%) |
Mar 18, 2019 | 8.460 | 8.530 | 8.360 | 8.450 | 231,985 | -0.01(-0.12%) |
Mar 15, 2019 | 8.560 | 8.690 | 8.460 | 8.460 | 351,900 | -0.08(-0.94%) |
Mar 14, 2019 | 8.390 | 8.610 | 8.310 | 8.540 | 195,474 | +0.14(+1.67%) |
Mar 13, 2019 | 8.270 | 8.460 | 8.270 | 8.400 | 149,842 | +0.15(+1.82%) |
Mar 12, 2019 | 8.200 | 8.390 | 8.180 | 8.250 | 186,079 | +0.02(+0.24%) |
Mar 11, 2019 | 8.510 | 8.510 | 8.000 | 8.230 | 197,252 | -0.27(-3.18%) |
Mar 08, 2019 | 8.480 | 8.540 | 8.430 | 8.500 | 149,600 | -0.02(-0.23%) |
Mar 07, 2019 | 8.570 | 8.610 | 8.460 | 8.520 | 170,319 | -0.06(-0.70%) |
Mar 06, 2019 | 8.530 | 8.620 | 8.490 | 8.580 | 191,354 | +0.02(+0.23%) |
Mar 05, 2019 | 8.560 | 8.750 | 8.500 | 8.560 | 158,532 | +0.00(+0.00%) |
Mar 04, 2019 | 8.630 | 8.780 | 8.500 | 8.560 | 214,004 | -0.03(-0.35%) |
Mar 01, 2019 | 8.450 | 8.680 | 8.400 | 8.590 | 141,600 | +0.17(+2.02%) |
Feb 28, 2019 | 8.450 | 8.520 | 8.300 | 8.420 | 237,639 | -0.05(-0.59%) |
Feb 27, 2019 | 8.390 | 8.500 | 8.270 | 8.470 | 179,481 | +0.04(+0.47%) |
Feb 26, 2019 | 8.030 | 8.920 | 8.030 | 8.430 | 1,058,556 | +0.11(+1.32%) |
Feb 25, 2019 | 8.530 | 8.530 | 8.050 | 8.320 | 701,985 | -0.15(-1.77%) |
Feb 22, 2019 | 8.300 | 8.530 | 8.300 | 8.470 | 162,400 | +0.14(+1.68%) |
Feb 21, 2019 | 8.760 | 8.790 | 8.300 | 8.330 | 263,752 | -0.43(-4.91%) |
Feb 20, 2019 | 8.500 | 8.840 | 8.500 | 8.760 | 178,847 | +0.24(+2.82%) |
Feb 19, 2019 | 8.370 | 8.600 | 8.370 | 8.520 | 119,463 | +0.17(+2.04%) |
Feb 15, 2019 | 8.310 | 8.520 | 8.230 | 8.350 | 195,600 | +0.09(+1.09%) |
Feb 14, 2019 | 8.140 | 8.320 | 8.140 | 8.260 | 131,329 | +0.04(+0.49%) |
Feb 13, 2019 | 8.310 | 8.370 | 8.140 | 8.220 | 133,843 | -0.10(-1.20%) |
Feb 12, 2019 | 8.330 | 8.450 | 8.300 | 8.320 | 80,888 | +0.02(+0.24%) |
Feb 11, 2019 | 8.400 | 8.470 | 8.290 | 8.300 | 150,469 | -0.10(-1.19%) |
Feb 08, 2019 | 8.230 | 8.430 | 8.070 | 8.400 | 165,800 | +0.16(+1.94%) |
Feb 07, 2019 | 8.220 | 8.340 | 8.160 | 8.240 | 84,165 | -0.04(-0.48%) |
Feb 06, 2019 | 8.400 | 8.450 | 8.180 | 8.280 | 135,120 | -0.10(-1.19%) |
Feb 05, 2019 | 8.500 | 8.520 | 8.340 | 8.380 | 142,852 | -0.11(-1.30%) |
Feb 04, 2019 | 8.530 | 8.590 | 8.450 | 8.490 | 120,783 | -0.03(-0.35%) |
Feb 01, 2019 | 8.690 | 8.690 | 8.460 | 8.520 | 64,100 | -0.15(-1.73%) |
Jan 31, 2019 | 8.670 | 8.740 | 8.540 | 8.670 | 115,201 | +0.01(+0.12%) |
Jan 30, 2019 | 8.760 | 8.830 | 8.600 | 8.660 | 110,588 | -0.10(-1.14%) |
Jan 29, 2019 | 8.630 | 8.770 | 8.490 | 8.760 | 137,103 | +0.12(+1.39%) |
Jan 28, 2019 | 8.640 | 8.700 | 8.460 | 8.640 | 201,020 | -0.06(-0.69%) |
Jan 25, 2019 | 8.680 | 8.790 | 8.650 | 8.700 | 84,500 | +0.05(+0.58%) |
Jan 24, 2019 | 8.560 | 8.680 | 8.490 | 8.650 | 160,308 | +0.10(+1.17%) |
Jan 23, 2019 | 8.490 | 8.590 | 8.345 | 8.550 | 75,573 | +0.07(+0.83%) |
Jan 22, 2019 | 8.540 | 8.540 | 8.360 | 8.480 | 142,475 | -0.08(-0.93%) |
Jan 18, 2019 | 8.480 | 8.610 | 8.440 | 8.560 | 116,500 | +0.10(+1.18%) |
Jan 17, 2019 | 8.400 | 8.485 | 8.350 | 8.460 | 105,541 | +0.02(+0.24%) |
Jan 16, 2019 | 8.410 | 8.480 | 8.350 | 8.440 | 69,669 | +0.04(+0.48%) |
Jan 15, 2019 | 8.420 | 8.450 | 8.330 | 8.400 | 80,450 | -0.01(-0.12%) |
Jan 14, 2019 | 8.420 | 8.520 | 8.270 | 8.410 | 165,878 | -0.03(-0.36%) |
Jan 11, 2019 | 8.440 | 8.540 | 8.410 | 8.440 | 267,200 | -0.06(-0.71%) |
Jan 10, 2019 | 8.470 | 8.570 | 8.450 | 8.500 | 96,830 | -0.02(-0.23%) |
Jan 09, 2019 | 8.420 | 8.710 | 8.330 | 8.520 | 181,643 | +0.10(+1.19%) |
Jan 08, 2019 | 8.360 | 8.430 | 8.280 | 8.420 | 162,784 | +0.12(+1.45%) |
Jan 07, 2019 | 8.180 | 8.450 | 8.060 | 8.300 | 561,973 | +0.12(+1.47%) |
Jan 04, 2019 | 8.030 | 8.310 | 7.900 | 8.180 | 399,500 | +0.22(+2.76%) |
Jan 03, 2019 | 7.910 | 8.065 | 7.800 | 7.960 | 193,250 | -0.07(-0.87%) |