Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.038 | 5.284 | 5.038 | 5.141 | 6,244 | +0.14(+2.76%) |
Nov 27, 2019 | 4.822 | 5.003 | 4.815 | 5.003 | 15,754 | -0.00(-0.05%) |
Nov 26, 2019 | 5.075 | 5.078 | 4.921 | 5.005 | 23,239 | -0.09(-1.84%) |
Nov 25, 2019 | 4.809 | 5.225 | 4.542 | 5.099 | 11,226 | -0.29(-5.41%) |
Nov 22, 2019 | 4.535 | 5.390 | 4.535 | 5.390 | 50,359 | +0.84(+18.44%) |
Nov 21, 2019 | 4.907 | 4.921 | 4.405 | 4.551 | 23,065 | -0.22(-4.53%) |
Nov 20, 2019 | 4.556 | 4.834 | 4.556 | 4.767 | 5,710 | +0.25(+5.43%) |
Nov 19, 2019 | 4.788 | 4.828 | 4.521 | 4.521 | 10,742 | -0.27(-5.56%) |
Nov 18, 2019 | 5.159 | 5.348 | 4.732 | 4.788 | 3,117 | -0.01(-0.15%) |
Nov 15, 2019 | 4.823 | 5.040 | 4.766 | 4.795 | 3,423 | +0.06(+1.33%) |
Nov 14, 2019 | 5.082 | 5.082 | 4.598 | 4.731 | 45,550 | -0.34(-6.77%) |
Nov 13, 2019 | 4.946 | 5.082 | 4.946 | 5.075 | 4,015 | +0.05(+0.98%) |
Nov 12, 2019 | 5.166 | 5.166 | 4.759 | 5.026 | 8,228 | +0.11(+2.14%) |
Nov 11, 2019 | 4.991 | 5.146 | 4.908 | 4.921 | 6,429 | -0.18(-3.44%) |
Nov 08, 2019 | 5.643 | 5.643 | 4.932 | 5.096 | 16,406 | -0.41(-7.51%) |
Nov 07, 2019 | 5.460 | 5.678 | 5.404 | 5.510 | 8,532 | +0.04(+0.77%) |
Nov 06, 2019 | 5.706 | 5.706 | 5.362 | 5.467 | 9,596 | -0.16(-2.86%) |
Nov 05, 2019 | 5.601 | 5.951 | 5.601 | 5.629 | 14,628 | +0.23(+4.29%) |
Nov 04, 2019 | 5.474 | 5.783 | 5.397 | 5.397 | 15,642 | -0.11(-1.91%) |
Nov 01, 2019 | 5.531 | 5.660 | 5.488 | 5.503 | 8,417 | -0.18(-3.11%) |
Oct 31, 2019 | 5.713 | 5.741 | 5.538 | 5.679 | 8,997 | -0.06(-0.97%) |
Oct 30, 2019 | 5.720 | 5.924 | 5.720 | 5.735 | 7,399 | +0.01(+0.22%) |
Oct 29, 2019 | 5.652 | 6.224 | 5.547 | 5.722 | 36,427 | +0.23(+4.11%) |
Oct 28, 2019 | 5.652 | 5.652 | 5.484 | 5.496 | 5,849 | +0.12(+2.29%) |
Oct 25, 2019 | 5.401 | 5.401 | 5.303 | 5.373 | 13,184 | -0.06(-1.09%) |
Oct 24, 2019 | 5.443 | 5.500 | 5.331 | 5.432 | 4,746 | -0.10(-1.82%) |
Oct 23, 2019 | 5.582 | 5.592 | 5.400 | 5.533 | 14,233 | -0.06(-1.13%) |
Oct 22, 2019 | 5.547 | 5.601 | 5.303 | 5.596 | 7,050 | +0.01(+0.25%) |
Oct 21, 2019 | 5.443 | 5.582 | 5.246 | 5.582 | 18,013 | +0.02(+0.38%) |
Oct 18, 2019 | 5.617 | 5.716 | 5.561 | 5.561 | 8,598 | -0.10(-1.85%) |
Oct 17, 2019 | 5.782 | 5.782 | 5.589 | 5.666 | 6,659 | -0.12(-2.05%) |
Oct 16, 2019 | 5.568 | 5.792 | 5.568 | 5.785 | 2,532 | +0.09(+1.61%) |
Oct 15, 2019 | 5.792 | 5.792 | 5.589 | 5.693 | 6,010 | -0.10(-1.71%) |
Oct 14, 2019 | 5.666 | 5.792 | 5.582 | 5.792 | 3,072 | +0.13(+2.21%) |
Oct 11, 2019 | 5.589 | 6.476 | 5.450 | 5.666 | 67,784 | -0.08(-1.42%) |
Oct 10, 2019 | 5.652 | 5.764 | 5.247 | 5.748 | 25,282 | -0.11(-1.93%) |
Oct 09, 2019 | 5.666 | 5.861 | 5.513 | 5.861 | 5,550 | +0.06(+1.08%) |
Oct 08, 2019 | 5.736 | 5.864 | 5.614 | 5.799 | 4,130 | +0.11(+1.96%) |
Oct 07, 2019 | 5.827 | 5.827 | 5.542 | 5.687 | 8,700 | -0.14(-2.40%) |
Oct 04, 2019 | 5.882 | 6.008 | 5.582 | 5.827 | 13,900 | -0.01(-0.12%) |
Oct 03, 2019 | 5.952 | 5.952 | 5.680 | 5.834 | 7,103 | +0.04(+0.70%) |
Oct 02, 2019 | 5.694 | 6.015 | 5.492 | 5.793 | 10,285 | +0.32(+5.90%) |
Oct 01, 2019 | 5.861 | 5.924 | 5.471 | 5.471 | 11,242 | -0.57(-9.36%) |
Sep 30, 2019 | 6.057 | 6.057 | 5.944 | 6.036 | 2,302 | -0.02(-0.35%) |
Sep 27, 2019 | 6.189 | 6.189 | 5.827 | 6.057 | 3,152 | +0.28(+4.89%) |
Sep 26, 2019 | 5.970 | 5.970 | 5.719 | 5.775 | 8,150 | -0.07(-1.14%) |
Sep 25, 2019 | 5.830 | 6.358 | 5.580 | 5.841 | 11,145 | +0.18(+3.14%) |
Sep 24, 2019 | 5.506 | 6.194 | 5.462 | 5.664 | 30,780 | +0.24(+4.49%) |
Sep 23, 2019 | 5.573 | 5.608 | 5.399 | 5.420 | 14,804 | -0.14(-2.50%) |
Sep 20, 2019 | 5.684 | 5.932 | 5.441 | 5.559 | 7,339 | +0.07(+1.26%) |
Sep 19, 2019 | 5.399 | 6.403 | 5.399 | 5.490 | 82,728 | +0.10(+1.81%) |
Sep 18, 2019 | 5.830 | 5.830 | 5.393 | 5.393 | 8,542 | -0.25(-4.50%) |
Sep 17, 2019 | 5.789 | 5.789 | 5.483 | 5.646 | 7,446 | -0.14(-2.43%) |
Sep 16, 2019 | 5.401 | 6.567 | 5.351 | 5.787 | 58,854 | +0.37(+6.76%) |
Sep 13, 2019 | 5.274 | 5.618 | 5.274 | 5.420 | 4,748 | -0.19(-3.39%) |
Sep 12, 2019 | 5.816 | 5.816 | 5.355 | 5.610 | 17,661 | -0.18(-3.10%) |
Sep 11, 2019 | 5.210 | 5.790 | 5.210 | 5.790 | 25,826 | +0.36(+6.54%) |
Sep 10, 2019 | 5.448 | 5.448 | 5.250 | 5.434 | 10,982 | +0.06(+1.03%) |
Sep 09, 2019 | 4.906 | 5.379 | 4.906 | 5.379 | 3,233 | +0.47(+9.63%) |
Sep 06, 2019 | 4.948 | 5.066 | 4.899 | 4.906 | 8,346 | +0.00(+0.06%) |
Sep 05, 2019 | 5.245 | 5.314 | 4.903 | 4.903 | 9,086 | -0.47(-8.69%) |
Sep 04, 2019 | 5.233 | 5.457 | 5.233 | 5.370 | 6,359 | +0.03(+0.62%) |
Sep 03, 2019 | 5.552 | 5.552 | 5.316 | 5.337 | 6,108 | -0.08(-1.54%) |
Aug 30, 2019 | 5.344 | 5.450 | 5.330 | 5.420 | 12,807 | +0.17(+3.31%) |
Aug 29, 2019 | 5.448 | 5.530 | 5.247 | 5.247 | 4,564 | -0.24(-4.35%) |
Aug 28, 2019 | 5.783 | 5.783 | 5.319 | 5.485 | 25,568 | -0.22(-3.87%) |
Aug 27, 2019 | 5.637 | 5.750 | 5.508 | 5.706 | 13,733 | +0.17(+2.98%) |
Aug 26, 2019 | 5.810 | 5.935 | 5.324 | 5.540 | 18,371 | -0.16(-2.79%) |
Aug 23, 2019 | 5.172 | 5.729 | 5.172 | 5.700 | 19,782 | +0.50(+9.59%) |
Aug 22, 2019 | 4.882 | 5.215 | 4.882 | 5.201 | 30,185 | +0.44(+9.16%) |
Aug 21, 2019 | 4.785 | 5.305 | 4.696 | 4.765 | 47,979 | -0.13(-2.62%) |
Aug 20, 2019 | 4.841 | 5.021 | 4.806 | 4.893 | 9,631 | +0.13(+2.69%) |
Aug 19, 2019 | 4.675 | 5.062 | 4.675 | 4.765 | 16,741 | +0.14(+2.99%) |
Aug 16, 2019 | 4.806 | 4.875 | 4.508 | 4.626 | 27,868 | -0.05(-1.04%) |
Aug 15, 2019 | 4.806 | 5.143 | 4.439 | 4.675 | 15,668 | -0.21(-4.26%) |
Aug 14, 2019 | 5.173 | 5.171 | 4.761 | 4.882 | 12,318 | -0.27(-5.24%) |
Aug 13, 2019 | 5.367 | 5.408 | 5.111 | 5.153 | 13,958 | -0.17(-3.25%) |
Aug 12, 2019 | 5.194 | 5.450 | 5.194 | 5.326 | 13,535 | +0.10(+1.85%) |
Aug 09, 2019 | 5.402 | 5.485 | 5.194 | 5.229 | 8,519 | -0.11(-2.08%) |
Aug 08, 2019 | 5.395 | 5.658 | 5.340 | 5.340 | 13,282 | +0.01(+0.13%) |
Aug 07, 2019 | 5.062 | 5.450 | 5.062 | 5.333 | 24,397 | +0.28(+5.48%) |
Aug 06, 2019 | 4.931 | 5.187 | 4.931 | 5.056 | 19,022 | +0.24(+4.88%) |
Aug 05, 2019 | 5.069 | 5.069 | 4.564 | 4.820 | 22,909 | -0.23(-4.53%) |
Aug 02, 2019 | 5.887 | 5.887 | 4.675 | 5.049 | 60,068 | -0.60(-10.55%) |
Aug 01, 2019 | 7.064 | 7.126 | 5.444 | 5.644 | 32,523 | -1.29(-18.61%) |
Jul 31, 2019 | 8.283 | 8.283 | 6.935 | 6.935 | 35,788 | -1.17(-14.41%) |
Jul 30, 2019 | 8.082 | 8.103 | 8.043 | 8.103 | 2,111 | +0.04(+0.50%) |
Jul 29, 2019 | 7.931 | 8.263 | 7.797 | 8.062 | 12,116 | +0.33(+4.26%) |
Jul 26, 2019 | 7.582 | 7.733 | 7.582 | 7.733 | 1,592 | +0.13(+1.76%) |
Jul 25, 2019 | 7.544 | 7.662 | 7.537 | 7.600 | 1,761 | +0.06(+0.73%) |
Jul 24, 2019 | 7.530 | 7.572 | 7.530 | 7.544 | 8,600 | +0.01(+0.12%) |
Jul 23, 2019 | 7.689 | 7.730 | 7.530 | 7.535 | 27,624 | -0.22(-2.79%) |
Jul 22, 2019 | 7.848 | 7.929 | 7.752 | 7.752 | 7,079 | +0.00(+0.00%) |
Jul 19, 2019 | 7.827 | 7.876 | 7.752 | 7.752 | 18,093 | -0.12(-1.58%) |
Jul 18, 2019 | 8.035 | 8.228 | 7.876 | 7.876 | 15,631 | -0.13(-1.57%) |
Jul 17, 2019 | 8.028 | 8.028 | 7.979 | 8.001 | 2,631 | +0.19(+2.49%) |
Jul 16, 2019 | 7.950 | 8.124 | 7.807 | 7.807 | 6,267 | -0.10(-1.31%) |
Jul 15, 2019 | 7.917 | 8.408 | 7.821 | 7.910 | 41,598 | +0.10(+1.33%) |
Jul 12, 2019 | 7.793 | 7.935 | 7.793 | 7.807 | 4,487 | +0.06(+0.80%) |
Jul 11, 2019 | 7.897 | 8.028 | 7.745 | 7.745 | 21,530 | -0.07(-0.90%) |
Jul 10, 2019 | 7.869 | 7.903 | 7.786 | 7.815 | 9,395 | +0.06(+0.73%) |
Jul 09, 2019 | 7.752 | 7.824 | 7.702 | 7.758 | 4,623 | -0.01(-0.17%) |
Jul 08, 2019 | 7.711 | 7.786 | 7.710 | 7.771 | 1,677 | +0.09(+1.16%) |
Jul 05, 2019 | 7.807 | 7.881 | 7.654 | 7.682 | 11,869 | -0.13(-1.64%) |
Jul 03, 2019 | 7.855 | 7.950 | 7.752 | 7.810 | 6,658 | -0.13(-1.70%) |
Jul 02, 2019 | 8.007 | 8.126 | 7.915 | 7.945 | 4,505 | +0.03(+0.35%) |
Jul 01, 2019 | 8.076 | 8.118 | 7.917 | 7.917 | 4,817 | -0.02(-0.26%) |
Jun 28, 2019 | 7.841 | 7.979 | 7.841 | 7.938 | 12,158 | +0.19(+2.39%) |
Jun 27, 2019 | 7.834 | 7.834 | 7.693 | 7.753 | 6,471 | -0.08(-1.05%) |
Jun 26, 2019 | 7.879 | 7.955 | 7.835 | 7.835 | 2,970 | -0.12(-1.47%) |
Jun 25, 2019 | 8.030 | 8.077 | 7.752 | 7.952 | 26,606 | -0.15(-1.79%) |
Jun 24, 2019 | 8.091 | 8.222 | 8.091 | 8.097 | 1,819 | -0.19(-2.32%) |
Jun 21, 2019 | 8.345 | 8.345 | 8.092 | 8.289 | 2,627 | -0.08(-0.99%) |
Jun 20, 2019 | 8.306 | 8.372 | 8.306 | 8.372 | 2,171 | +0.05(+0.57%) |
Jun 19, 2019 | 8.373 | 8.440 | 8.232 | 8.325 | 3,040 | +0.06(+0.69%) |
Jun 18, 2019 | 8.493 | 8.496 | 8.267 | 8.267 | 3,994 | -0.32(-3.77%) |
Jun 17, 2019 | 8.530 | 8.647 | 8.530 | 8.591 | 1,625 | +0.14(+1.61%) |
Jun 14, 2019 | 8.368 | 8.482 | 8.298 | 8.455 | 2,773 | +0.15(+1.83%) |
Jun 13, 2019 | 8.469 | 8.681 | 8.236 | 8.303 | 4,134 | -0.27(-3.20%) |
Jun 12, 2019 | 8.578 | 8.578 | 8.578 | 8.578 | 986 | +0.21(+2.51%) |
Jun 11, 2019 | 8.338 | 8.368 | 8.321 | 8.368 | 840 | +0.17(+2.08%) |
Jun 10, 2019 | 8.428 | 8.428 | 8.195 | 8.198 | 1,801 | -0.11(-1.36%) |
Jun 07, 2019 | 8.647 | 8.647 | 8.311 | 8.311 | 3,064 | -0.32(-3.65%) |
Jun 06, 2019 | 8.661 | 8.743 | 8.510 | 8.626 | 3,977 | -0.13(-1.49%) |
Jun 05, 2019 | 8.119 | 8.756 | 8.119 | 8.756 | 18,563 | +0.59(+7.20%) |
Jun 04, 2019 | 7.694 | 8.169 | 7.694 | 8.169 | 6,396 | +0.41(+5.32%) |
Jun 03, 2019 | 7.852 | 7.921 | 7.729 | 7.756 | 9,075 | +0.01(+0.09%) |
May 31, 2019 | 7.742 | 7.807 | 7.736 | 7.749 | 3,064 | -0.06(-0.79%) |
May 30, 2019 | 8.016 | 8.016 | 7.811 | 7.811 | 2,486 | -0.13(-1.69%) |
May 29, 2019 | 8.251 | 8.251 | 7.884 | 7.945 | 6,925 | -0.37(-4.41%) |
May 28, 2019 | 8.714 | 8.714 | 8.311 | 8.311 | 5,732 | -0.45(-5.12%) |
May 24, 2019 | 8.760 | 8.760 | 8.760 | 450 | +0.00(+0.00%) | |
May 23, 2019 | 8.760 | 8.810 | 8.760 | 8.760 | 1,692 | -0.02(-0.23%) |
May 22, 2019 | 8.862 | 8.862 | 8.780 | 8.780 | 3,862 | +0.03(+0.33%) |
May 21, 2019 | 8.596 | 8.839 | 8.576 | 8.751 | 3,596 | -0.11(-1.19%) |
May 20, 2019 | 8.856 | 8.856 | 382 | +0.00(+0.00%) | ||
May 17, 2019 | 8.839 | 8.856 | 8.733 | 8.856 | 3,681 | +0.17(+1.90%) |
May 16, 2019 | 8.787 | 8.787 | 8.665 | 8.691 | 2,154 | -0.15(-1.75%) |
May 15, 2019 | 8.597 | 8.846 | 8.597 | 8.846 | 3,195 | +0.09(+0.98%) |
May 14, 2019 | 8.083 | 8.760 | 8.083 | 8.760 | 1,194 | +0.34(+4.10%) |
May 13, 2019 | 8.583 | 8.583 | 8.359 | 8.415 | 8,399 | -0.19(-2.19%) |
May 10, 2019 | 8.733 | 8.733 | 8.577 | 8.604 | 5,154 | -0.18(-2.04%) |
May 09, 2019 | 9.038 | 9.310 | 8.740 | 8.783 | 7,684 | -0.38(-4.19%) |
May 08, 2019 | 9.099 | 9.269 | 9.082 | 9.167 | 5,675 | +0.43(+4.90%) |
May 07, 2019 | 9.717 | 9.717 | 8.530 | 8.739 | 24,498 | -0.84(-8.72%) |
May 06, 2019 | 9.643 | 9.751 | 9.575 | 9.575 | 5,146 | +0.00(+0.05%) |
May 03, 2019 | 10.03 | 10.03 | 9.570 | 9.570 | 7,804 | -0.31(-3.16%) |
May 02, 2019 | 9.948 | 10.02 | 9.838 | 9.882 | 5,485 | -0.09(-0.93%) |
May 01, 2019 | 10.06 | 10.06 | 9.846 | 9.975 | 11,604 | +0.05(+0.54%) |
Apr 30, 2019 | 10.19 | 10.19 | 9.853 | 9.921 | 11,613 | -0.16(-1.62%) |
Apr 29, 2019 | 10.05 | 10.18 | 10.05 | 10.08 | 4,557 | +0.09(+0.85%) |
Apr 26, 2019 | 9.965 | 10.03 | 9.909 | 9.999 | 17,525 | +0.09(+0.89%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.756 | 9.911 | 16,354 | -0.12(-1.21%) |
Apr 24, 2019 | 9.696 | 10.07 | 9.696 | 10.03 | 19,781 | +0.73(+7.82%) |
Apr 23, 2019 | 9.332 | 9.343 | 9.272 | 9.305 | 4,497 | -0.12(-1.29%) |
Apr 22, 2019 | 9.426 | 9.608 | 9.400 | 9.426 | 14,315 | +0.21(+2.26%) |
Apr 18, 2019 | 8.794 | 9.272 | 8.794 | 9.218 | 20,346 | +0.37(+4.16%) |
Apr 17, 2019 | 8.801 | 8.921 | 8.801 | 8.850 | 4,488 | +0.00(+0.01%) |
Apr 16, 2019 | 8.740 | 8.937 | 8.740 | 8.849 | 8,925 | +0.12(+1.41%) |
Apr 15, 2019 | 8.733 | 8.733 | 8.693 | 8.726 | 3,216 | +0.03(+0.39%) |
Apr 12, 2019 | 8.625 | 8.693 | 8.583 | 8.693 | 4,158 | +0.02(+0.23%) |
Apr 11, 2019 | 8.713 | 8.713 | 8.673 | 8.673 | 3,078 | +0.03(+0.31%) |
Apr 10, 2019 | 8.686 | 8.753 | 8.646 | 8.646 | 4,473 | +0.05(+0.54%) |
Apr 09, 2019 | 8.282 | 8.612 | 8.282 | 8.599 | 14,363 | +0.41(+4.94%) |
Apr 08, 2019 | 8.181 | 8.248 | 8.181 | 8.194 | 5,006 | +0.05(+0.58%) |
Apr 05, 2019 | 8.167 | 8.194 | 8.140 | 8.147 | 2,079 | +0.01(+0.08%) |
Apr 04, 2019 | 8.248 | 8.584 | 8.140 | 8.140 | 38,610 | -0.34(-3.97%) |
Apr 03, 2019 | 8.544 | 8.551 | 8.459 | 8.477 | 6,652 | +0.07(+0.80%) |
Apr 02, 2019 | 8.517 | 8.517 | 8.410 | 8.410 | 2,866 | -0.12(-1.42%) |
Apr 01, 2019 | 8.585 | 8.604 | 8.508 | 8.531 | 9,479 | +0.11(+1.36%) |
Mar 29, 2019 | 8.410 | 8.430 | 8.410 | 8.416 | 6,237 | -0.04(-0.48%) |
Mar 28, 2019 | 8.740 | 8.740 | 8.440 | 8.457 | 4,148 | +0.05(+0.62%) |
Mar 27, 2019 | 8.624 | 8.624 | 8.385 | 8.405 | 9,369 | -0.09(-1.02%) |
Mar 26, 2019 | 8.066 | 8.491 | 8.066 | 8.491 | 2,579 | +0.02(+0.22%) |
Mar 25, 2019 | 8.524 | 8.524 | 8.425 | 8.472 | 10,983 | -0.06(-0.69%) |
Mar 22, 2019 | 8.511 | 8.531 | 8.471 | 8.531 | 6,029 | -0.01(-0.07%) |
Mar 21, 2019 | 8.259 | 8.537 | 8.259 | 8.537 | 5,041 | +0.23(+2.79%) |
Mar 20, 2019 | 8.292 | 8.325 | 8.248 | 8.305 | 9,848 | +0.06(+0.72%) |
Mar 19, 2019 | 7.755 | 8.252 | 7.755 | 8.245 | 15,209 | +0.62(+8.09%) |
Mar 18, 2019 | 7.582 | 7.629 | 7.582 | 7.629 | 1,210 | +0.02(+0.24%) |
Mar 15, 2019 | 7.601 | 7.628 | 7.582 | 7.610 | 7,235 | +0.03(+0.37%) |
Mar 14, 2019 | 7.761 | 7.761 | 7.582 | 7.582 | 7,953 | -0.18(-2.34%) |
Mar 13, 2019 | 7.809 | 7.809 | 7.764 | 7.764 | 1,332 | -0.06(-0.81%) |
Mar 12, 2019 | 7.960 | 7.960 | 7.695 | 7.828 | 4,911 | +0.20(+2.61%) |
Mar 11, 2019 | 7.595 | 7.642 | 7.595 | 7.629 | 5,345 | +0.03(+0.41%) |
Mar 08, 2019 | 7.642 | 7.662 | 7.597 | 7.597 | 4,070 | -0.03(-0.41%) |
Mar 07, 2019 | 7.695 | 7.695 | 7.629 | 7.629 | 476 | +0.00(+0.00%) |
Mar 06, 2019 | 7.662 | 7.694 | 7.629 | 7.629 | 5,411 | -0.06(-0.78%) |
Mar 05, 2019 | 7.726 | 7.726 | 7.688 | 7.688 | 1,712 | -0.04(-0.50%) |
Mar 04, 2019 | 7.668 | 7.727 | 7.668 | 7.727 | 2,014 | -0.01(-0.19%) |
Mar 01, 2019 | 7.741 | 7.741 | 7.741 | 7.741 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.789 | 7.789 | 7.741 | 7.741 | 536 | -0.07(-0.85%) |
Feb 27, 2019 | 7.632 | 7.847 | 7.602 | 7.808 | 3,123 | -0.11(-1.40%) |
Feb 26, 2019 | 7.939 | 7.939 | 7.909 | 7.919 | 3,170 | -0.01(-0.08%) |
Feb 25, 2019 | 7.906 | 7.960 | 7.809 | 7.925 | 5,654 | -0.01(-0.08%) |
Feb 22, 2019 | 7.794 | 7.932 | 7.794 | 7.932 | 7,145 | +0.07(+0.92%) |
Feb 21, 2019 | 7.819 | 7.869 | 7.767 | 7.860 | 3,211 | +0.17(+2.21%) |
Feb 20, 2019 | 7.623 | 7.690 | 7.623 | 7.690 | 1,269 | +0.06(+0.79%) |
Feb 19, 2019 | 7.636 | 7.689 | 7.630 | 7.630 | 2,537 | +0.02(+0.26%) |
Feb 15, 2019 | 7.682 | 7.682 | 7.590 | 7.610 | 5,625 | -0.06(-0.72%) |
Feb 14, 2019 | 7.884 | 7.938 | 7.665 | 7.665 | 4,042 | -0.28(-3.52%) |
Feb 13, 2019 | 8.034 | 8.034 | 7.942 | 7.945 | 1,455 | -0.14(-1.72%) |
Feb 12, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 501 | +0.01(+0.16%) |
Feb 11, 2019 | 7.837 | 8.070 | 7.531 | 8.070 | 10,659 | -0.05(-0.65%) |
Feb 08, 2019 | 8.143 | 8.156 | 8.090 | 8.123 | 3,496 | -0.03(-0.40%) |
Feb 07, 2019 | 8.241 | 8.241 | 8.156 | 8.156 | 4,015 | -0.16(-1.90%) |
Feb 06, 2019 | 8.504 | 8.504 | 8.057 | 8.314 | 22,936 | -0.16(-1.86%) |
Feb 05, 2019 | 8.471 | 8.471 | 8.471 | 8.471 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.616 | 8.616 | 8.471 | 8.471 | 4,483 | -0.05(-0.62%) |
Feb 01, 2019 | 8.685 | 8.708 | 8.524 | 8.524 | 7,297 | -0.11(-1.30%) |
Jan 31, 2019 | 8.715 | 8.715 | 8.636 | 8.636 | 1,826 | -0.04(-0.48%) |
Jan 30, 2019 | 8.695 | 8.715 | 8.677 | 8.677 | 3,060 | +0.02(+0.25%) |
Jan 29, 2019 | 8.669 | 8.669 | 8.552 | 8.656 | 4,186 | +0.25(+2.95%) |
Jan 28, 2019 | 8.407 | 8.488 | 8.407 | 8.408 | 2,634 | -0.16(-1.90%) |
Jan 25, 2019 | 8.506 | 8.571 | 8.420 | 8.571 | 4,585 | +0.10(+1.14%) |
Jan 24, 2019 | 8.474 | 8.474 | 8.474 | 8.474 | 1,367 | -0.09(-1.02%) |
Jan 23, 2019 | 8.545 | 8.562 | 8.499 | 8.562 | 2,966 | +0.03(+0.35%) |
Jan 22, 2019 | 8.440 | 8.577 | 8.368 | 8.532 | 5,036 | +0.06(+0.69%) |
Jan 18, 2019 | 8.473 | 8.473 | 8.401 | 8.473 | 7,030 | -0.05(-0.54%) |
Jan 17, 2019 | 8.447 | 8.519 | 8.447 | 8.519 | 690 | +0.03(+0.39%) |
Jan 16, 2019 | 8.636 | 8.640 | 8.486 | 8.486 | 2,735 | +0.07(+0.78%) |
Jan 15, 2019 | 8.473 | 8.571 | 8.414 | 8.420 | 6,274 | +0.14(+1.74%) |
Jan 14, 2019 | 8.152 | 8.356 | 8.152 | 8.277 | 12,893 | +0.18(+2.26%) |
Jan 11, 2019 | 8.060 | 8.093 | 8.057 | 8.093 | 2,139 | -0.56(-6.44%) |
Jan 10, 2019 | 8.048 | 8.650 | 8.048 | 8.650 | 1,574 | +0.62(+7.66%) |
Jan 09, 2019 | 7.976 | 8.034 | 7.976 | 8.034 | 5,428 | +0.07(+0.82%) |
Jan 08, 2019 | 8.257 | 8.257 | 7.864 | 7.969 | 4,696 | -0.35(-4.25%) |
Jan 07, 2019 | 8.368 | 8.368 | 8.322 | 8.322 | 828 | +0.11(+1.35%) |
Jan 04, 2019 | 7.832 | 8.250 | 7.832 | 8.211 | 3,973 | +0.41(+5.20%) |
Jan 03, 2019 | 7.747 | 7.805 | 7.747 | 7.805 | 1,085 | +0.03(+0.45%) |
Jan 02, 2019 | 7.092 | 8.113 | 6.202 | 7.771 | 41,655 | +0.67(+9.47%) |
Dec 31, 2018 | 7.289 | 7.328 | 6.948 | 7.099 | 80,853 | -0.20(-2.78%) |
Dec 28, 2018 | 7.334 | 7.367 | 7.302 | 7.302 | 8,864 | -0.04(-0.50%) |
Dec 27, 2018 | 7.330 | 7.459 | 7.306 | 7.338 | 8,737 | +0.02(+0.34%) |
Dec 26, 2018 | 7.226 | 7.328 | 7.223 | 7.314 | 6,441 | +0.12(+1.60%) |
Dec 24, 2018 | 7.205 | 7.237 | 7.198 | 7.198 | 12,798 | -0.04(-0.54%) |
Dec 21, 2018 | 7.244 | 7.244 | 7.166 | 7.237 | 4,471 | -0.05(-0.62%) |
Dec 20, 2018 | 8.126 | 8.126 | 7.276 | 7.283 | 21,468 | -0.93(-11.37%) |
Dec 19, 2018 | 8.430 | 8.430 | 8.216 | 8.216 | 9,147 | -0.21(-2.54%) |
Dec 18, 2018 | 8.430 | 8.456 | 8.381 | 8.430 | 9,639 | -0.06(-0.70%) |
Dec 17, 2018 | 8.456 | 8.573 | 8.456 | 8.490 | 64,681 | +0.03(+0.32%) |
Dec 14, 2018 | 8.463 | 8.508 | 8.456 | 8.463 | 3,084 | -0.04(-0.50%) |
Dec 13, 2018 | 8.528 | 8.631 | 8.465 | 8.505 | 2,700 | +0.05(+0.58%) |
Dec 12, 2018 | 8.456 | 8.476 | 8.456 | 8.456 | 1,739 | -0.05(-0.54%) |
Dec 11, 2018 | 8.502 | 8.502 | 8.502 | 8.502 | 306 | +0.05(+0.54%) |
Dec 10, 2018 | 8.567 | 8.573 | 8.456 | 8.456 | 6,977 | -0.06(-0.69%) |
Dec 07, 2018 | 8.515 | 8.573 | 8.515 | 8.515 | 6,168 | +0.00(+0.00%) |
Dec 06, 2018 | 8.560 | 8.560 | 8.515 | 8.515 | 6,515 | -0.05(-0.53%) |
Dec 04, 2018 | 8.567 | 8.567 | 8.521 | 8.560 | 2,158 | -0.01(-0.08%) |