Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.04 | 11.10 | 10.87 | 10.92 | 563,841 | -0.10(-0.88%) |
Jan 30, 2020 | 11.02 | 11.10 | 10.92 | 11.02 | 575,454 | -0.04(-0.34%) |
Jan 29, 2020 | 11.04 | 11.11 | 10.96 | 11.05 | 381,990 | +0.03(+0.31%) |
Jan 28, 2020 | 11.04 | 11.09 | 10.91 | 11.02 | 518,546 | +0.01(+0.08%) |
Jan 27, 2020 | 11.08 | 11.20 | 11.00 | 11.01 | 308,240 | -0.13(-1.13%) |
Jan 24, 2020 | 11.17 | 11.19 | 11.05 | 11.14 | 532,959 | +0.02(+0.15%) |
Jan 23, 2020 | 11.02 | 11.21 | 10.98 | 11.12 | 494,751 | +0.07(+0.61%) |
Jan 22, 2020 | 11.22 | 11.30 | 11.02 | 11.05 | 352,283 | -0.14(-1.28%) |
Jan 21, 2020 | 11.13 | 11.36 | 11.09 | 11.20 | 489,899 | +0.07(+0.64%) |
Jan 17, 2020 | 11.16 | 11.26 | 11.11 | 11.13 | 400,283 | +0.02(+0.19%) |
Jan 16, 2020 | 11.16 | 11.37 | 11.08 | 11.10 | 362,611 | +0.01(+0.08%) |
Jan 15, 2020 | 10.94 | 11.17 | 10.94 | 11.10 | 565,981 | +0.22(+2.01%) |
Jan 14, 2020 | 10.80 | 11.00 | 10.78 | 10.88 | 789,195 | +0.01(+0.08%) |
Jan 13, 2020 | 10.68 | 10.93 | 10.65 | 10.87 | 404,889 | +0.19(+1.81%) |
Jan 10, 2020 | 10.60 | 10.73 | 10.52 | 10.68 | 890,363 | +0.04(+0.33%) |
Jan 09, 2020 | 10.72 | 10.80 | 10.59 | 10.64 | 653,002 | -0.05(-0.47%) |
Jan 08, 2020 | 10.51 | 10.72 | 10.47 | 10.69 | 811,027 | +0.13(+1.19%) |
Jan 07, 2020 | 10.72 | 10.78 | 10.52 | 10.56 | 673,563 | -0.27(-2.47%) |
Jan 06, 2020 | 10.67 | 10.97 | 10.54 | 10.83 | 868,655 | +0.15(+1.41%) |
Jan 03, 2020 | 10.49 | 10.78 | 10.49 | 10.68 | 712,815 | +0.02(+0.16%) |
Jan 02, 2020 | 11.07 | 11.12 | 10.59 | 10.67 | 763,331 | -0.42(-3.77%) |
Dec 31, 2019 | 10.92 | 11.14 | 10.92 | 11.08 | 932,354 | +0.11(+0.99%) |
Dec 30, 2019 | 11.05 | 11.10 | 10.87 | 10.97 | 678,928 | -0.05(-0.45%) |
Dec 27, 2019 | 11.10 | 11.15 | 10.98 | 11.02 | 537,303 | -0.05(-0.45%) |
Dec 26, 2019 | 11.14 | 11.19 | 11.01 | 11.07 | 603,220 | -0.08(-0.75%) |
Dec 24, 2019 | 11.24 | 11.28 | 11.11 | 11.16 | 350,664 | -0.10(-0.93%) |
Dec 23, 2019 | 11.29 | 11.37 | 11.11 | 11.26 | 786,115 | -0.04(-0.33%) |
Dec 20, 2019 | 11.17 | 11.38 | 11.14 | 11.30 | 2,215,374 | +0.14(+1.27%) |
Dec 19, 2019 | 11.16 | 11.33 | 11.08 | 11.16 | 671,069 | +0.01(+0.08%) |
Dec 18, 2019 | 11.23 | 11.31 | 11.02 | 11.15 | 1,222,274 | -0.02(-0.15%) |
Dec 17, 2019 | 11.38 | 11.46 | 11.16 | 11.17 | 1,820,377 | -0.20(-1.76%) |
Dec 16, 2019 | 11.33 | 11.69 | 11.33 | 11.37 | 1,468,908 | -0.02(-0.15%) |
Dec 13, 2019 | 11.64 | 11.82 | 11.31 | 11.38 | 806,852 | -0.35(-2.99%) |
Dec 12, 2019 | 11.95 | 12.09 | 11.53 | 11.74 | 827,018 | -0.22(-1.82%) |
Dec 11, 2019 | 12.15 | 12.21 | 11.89 | 11.95 | 612,652 | -0.19(-1.58%) |
Dec 10, 2019 | 12.31 | 12.35 | 12.09 | 12.14 | 1,174,864 | -0.11(-0.89%) |
Dec 09, 2019 | 11.99 | 12.28 | 11.99 | 12.25 | 820,116 | +0.20(+1.70%) |
Dec 06, 2019 | 11.98 | 12.16 | 11.95 | 12.05 | 358,561 | +0.11(+0.89%) |
Dec 05, 2019 | 12.06 | 12.14 | 11.89 | 11.94 | 701,534 | -0.15(-1.24%) |
Dec 04, 2019 | 12.13 | 12.24 | 12.04 | 12.09 | 398,280 | +0.00(+0.00%) |
Dec 03, 2019 | 11.88 | 12.15 | 11.87 | 12.09 | 653,952 | +0.09(+0.76%) |
Dec 02, 2019 | 12.27 | 12.32 | 11.98 | 12.00 | 621,247 | -0.28(-2.30%) |
Nov 29, 2019 | 12.46 | 12.54 | 12.27 | 12.28 | 415,285 | -0.16(-1.27%) |
Nov 27, 2019 | 12.25 | 12.50 | 12.21 | 12.44 | 596,017 | +0.17(+1.42%) |
Nov 26, 2019 | 12.13 | 12.35 | 12.13 | 12.27 | 761,116 | +0.06(+0.48%) |
Nov 25, 2019 | 12.21 | 12.35 | 12.14 | 12.21 | 524,360 | +0.05(+0.41%) |
Nov 22, 2019 | 12.31 | 12.37 | 12.08 | 12.16 | 421,787 | -0.07(-0.61%) |
Nov 21, 2019 | 12.24 | 12.34 | 11.98 | 12.23 | 521,783 | -0.08(-0.67%) |
Nov 20, 2019 | 12.42 | 12.50 | 12.11 | 12.32 | 781,631 | -0.17(-1.33%) |
Nov 19, 2019 | 12.54 | 12.61 | 12.48 | 12.48 | 697,894 | -0.06(-0.46%) |
Nov 18, 2019 | 12.50 | 12.60 | 12.45 | 12.54 | 738,852 | +0.08(+0.67%) |
Nov 15, 2019 | 12.38 | 12.56 | 12.33 | 12.46 | 808,295 | +0.13(+1.08%) |
Nov 14, 2019 | 12.19 | 12.52 | 12.12 | 12.32 | 577,024 | +0.19(+1.57%) |
Nov 13, 2019 | 12.14 | 12.24 | 12.02 | 12.13 | 826,756 | -0.03(-0.27%) |
Nov 12, 2019 | 12.54 | 12.56 | 12.15 | 12.17 | 599,864 | -0.39(-3.11%) |
Nov 11, 2019 | 12.30 | 12.61 | 12.27 | 12.56 | 644,907 | +0.29(+2.37%) |
Nov 08, 2019 | 12.32 | 12.46 | 12.26 | 12.27 | 1,456,931 | -0.09(-0.74%) |
Nov 07, 2019 | 11.72 | 12.46 | 11.71 | 12.36 | 1,047,774 | +0.10(+0.82%) |
Nov 06, 2019 | 12.16 | 12.37 | 12.13 | 12.26 | 1,082,545 | +0.07(+0.61%) |
Nov 05, 2019 | 12.35 | 12.42 | 11.89 | 12.18 | 2,581,479 | -0.17(-1.34%) |
Nov 04, 2019 | 12.37 | 12.46 | 12.19 | 12.35 | 889,487 | -0.03(-0.27%) |
Nov 01, 2019 | 12.25 | 12.38 | 12.22 | 12.38 | 630,371 | +0.17(+1.35%) |
Oct 31, 2019 | 12.26 | 12.33 | 12.12 | 12.22 | 597,648 | -0.06(-0.47%) |
Oct 30, 2019 | 11.97 | 12.30 | 11.97 | 12.27 | 704,672 | +0.20(+1.64%) |
Oct 29, 2019 | 11.92 | 12.22 | 11.91 | 12.08 | 756,744 | +0.15(+1.25%) |
Oct 28, 2019 | 11.90 | 12.10 | 11.84 | 11.93 | 542,435 | +0.02(+0.21%) |
Oct 25, 2019 | 11.94 | 12.01 | 11.84 | 11.90 | 570,884 | -0.06(-0.48%) |
Oct 24, 2019 | 12.13 | 12.22 | 11.94 | 11.96 | 603,151 | -0.19(-1.56%) |
Oct 23, 2019 | 12.05 | 12.17 | 11.92 | 12.15 | 731,124 | +0.09(+0.75%) |
Oct 22, 2019 | 11.97 | 12.19 | 11.84 | 12.06 | 656,748 | +0.13(+1.11%) |
Oct 21, 2019 | 11.81 | 12.16 | 11.72 | 11.93 | 910,790 | +0.17(+1.47%) |
Oct 18, 2019 | 11.69 | 11.82 | 11.60 | 11.75 | 529,328 | +0.02(+0.21%) |
Oct 17, 2019 | 11.81 | 11.95 | 11.65 | 11.73 | 752,750 | -0.04(-0.35%) |
Oct 16, 2019 | 11.68 | 11.84 | 11.58 | 11.77 | 504,579 | +0.06(+0.49%) |
Oct 15, 2019 | 11.53 | 11.80 | 11.40 | 11.71 | 744,235 | +0.26(+2.23%) |
Oct 14, 2019 | 11.46 | 11.54 | 11.39 | 11.46 | 263,539 | +0.02(+0.22%) |
Oct 11, 2019 | 11.47 | 11.56 | 11.42 | 11.43 | 466,933 | +0.07(+0.58%) |
Oct 10, 2019 | 11.26 | 11.42 | 11.22 | 11.37 | 583,207 | +0.17(+1.56%) |
Oct 09, 2019 | 11.40 | 11.47 | 11.18 | 11.19 | 863,555 | -0.24(-2.08%) |
Oct 08, 2019 | 11.47 | 11.56 | 11.38 | 11.43 | 601,645 | -0.12(-1.06%) |
Oct 07, 2019 | 11.57 | 11.67 | 11.52 | 11.55 | 1,043,525 | -0.07(-0.63%) |
Oct 04, 2019 | 11.32 | 11.63 | 11.32 | 11.63 | 605,725 | +0.29(+2.53%) |
Oct 03, 2019 | 11.56 | 11.68 | 11.32 | 11.34 | 1,100,161 | -0.12(-1.07%) |
Oct 02, 2019 | 11.20 | 11.46 | 11.16 | 11.46 | 744,183 | +0.23(+2.04%) |
Oct 01, 2019 | 11.39 | 11.48 | 11.11 | 11.23 | 529,426 | -0.21(-1.86%) |
Sep 30, 2019 | 11.35 | 11.50 | 11.31 | 11.45 | 883,055 | +0.07(+0.58%) |
Sep 27, 2019 | 11.56 | 11.58 | 11.31 | 11.38 | 641,464 | -0.16(-1.35%) |
Sep 26, 2019 | 11.46 | 11.55 | 11.35 | 11.54 | 945,824 | +0.07(+0.64%) |
Sep 25, 2019 | 11.38 | 11.56 | 11.38 | 11.46 | 1,569,612 | +0.10(+0.87%) |
Sep 24, 2019 | 11.46 | 11.47 | 11.26 | 11.36 | 1,092,317 | +0.04(+0.36%) |
Sep 23, 2019 | 11.40 | 11.48 | 10.84 | 11.32 | 996,050 | -0.01(-0.07%) |
Sep 20, 2019 | 11.11 | 11.36 | 11.10 | 11.33 | 9,082,592 | +0.21(+1.92%) |
Sep 19, 2019 | 10.96 | 11.19 | 10.92 | 11.12 | 1,362,781 | +0.20(+1.80%) |
Sep 18, 2019 | 11.26 | 11.31 | 10.91 | 10.92 | 1,256,656 | -0.31(-2.77%) |
Sep 17, 2019 | 11.15 | 11.26 | 10.36 | 11.23 | 1,712,890 | +0.08(+0.73%) |
Sep 16, 2019 | 10.97 | 11.46 | 10.90 | 11.15 | 1,951,630 | +0.20(+1.80%) |
Sep 13, 2019 | 10.75 | 11.14 | 10.75 | 10.95 | 910,784 | +0.16(+1.52%) |
Sep 12, 2019 | 10.61 | 10.94 | 10.58 | 10.79 | 1,436,424 | +0.16(+1.46%) |
Sep 11, 2019 | 10.43 | 10.74 | 10.37 | 10.63 | 1,714,736 | +0.21(+1.97%) |
Sep 10, 2019 | 10.18 | 10.54 | 10.15 | 10.43 | 1,521,136 | +0.25(+2.50%) |
Sep 09, 2019 | 9.658 | 10.20 | 9.655 | 10.17 | 1,174,826 | +0.50(+5.13%) |
Sep 06, 2019 | 9.723 | 9.814 | 9.573 | 9.678 | 440,328 | -0.04(-0.37%) |
Sep 05, 2019 | 9.966 | 10.04 | 9.706 | 9.714 | 725,834 | -0.23(-2.29%) |
Sep 04, 2019 | 9.836 | 9.958 | 9.778 | 9.942 | 396,764 | +0.08(+0.83%) |
Sep 03, 2019 | 9.730 | 9.933 | 9.701 | 9.860 | 443,095 | +0.12(+1.25%) |
Aug 30, 2019 | 9.600 | 9.763 | 9.600 | 9.738 | 324,995 | +0.08(+0.84%) |
Aug 29, 2019 | 9.689 | 9.714 | 9.616 | 9.657 | 283,440 | +0.02(+0.25%) |
Aug 28, 2019 | 9.519 | 9.681 | 9.380 | 9.632 | 291,562 | +0.11(+1.11%) |
Aug 27, 2019 | 9.730 | 9.746 | 9.494 | 9.527 | 430,469 | -0.11(-1.18%) |
Aug 26, 2019 | 9.462 | 9.750 | 9.462 | 9.641 | 667,257 | +0.19(+1.98%) |
Aug 23, 2019 | 9.795 | 9.893 | 9.413 | 9.453 | 504,210 | -0.34(-3.49%) |
Aug 22, 2019 | 9.844 | 9.950 | 9.681 | 9.795 | 368,152 | -0.05(-0.50%) |
Aug 21, 2019 | 10.01 | 10.05 | 9.779 | 9.844 | 321,811 | -0.14(-1.39%) |
Aug 20, 2019 | 10.09 | 10.25 | 9.974 | 9.982 | 376,907 | -0.14(-1.37%) |
Aug 19, 2019 | 10.02 | 10.17 | 9.868 | 10.12 | 543,512 | +0.13(+1.30%) |
Aug 16, 2019 | 9.966 | 10.20 | 9.950 | 9.990 | 464,876 | +0.03(+0.33%) |
Aug 15, 2019 | 9.828 | 9.966 | 9.750 | 9.958 | 479,432 | +0.13(+1.32%) |
Aug 14, 2019 | 9.738 | 9.852 | 9.681 | 9.828 | 399,229 | -0.01(-0.08%) |
Aug 13, 2019 | 9.763 | 9.917 | 9.632 | 9.836 | 573,860 | +0.07(+0.71%) |
Aug 12, 2019 | 9.722 | 9.803 | 9.681 | 9.767 | 532,514 | +0.03(+0.29%) |
Aug 09, 2019 | 9.559 | 9.763 | 9.519 | 9.738 | 468,933 | +0.15(+1.61%) |
Aug 08, 2019 | 9.209 | 9.714 | 9.209 | 9.584 | 799,624 | +0.08(+0.86%) |
Aug 07, 2019 | 9.323 | 9.567 | 9.266 | 9.502 | 590,399 | +0.13(+1.40%) |
Aug 06, 2019 | 9.242 | 9.451 | 9.201 | 9.371 | 777,074 | +0.11(+1.22%) |
Aug 05, 2019 | 9.492 | 9.515 | 9.088 | 9.258 | 679,558 | -0.28(-2.96%) |
Aug 02, 2019 | 9.516 | 9.613 | 9.468 | 9.540 | 511,816 | +0.01(+0.08%) |
Aug 01, 2019 | 9.427 | 9.645 | 9.387 | 9.532 | 735,510 | +0.08(+0.85%) |
Jul 31, 2019 | 9.419 | 9.637 | 9.408 | 9.451 | 593,414 | +0.03(+0.34%) |
Jul 30, 2019 | 9.355 | 9.435 | 9.225 | 9.419 | 571,380 | +0.02(+0.26%) |
Jul 29, 2019 | 9.443 | 9.516 | 9.330 | 9.395 | 303,697 | -0.06(-0.68%) |
Jul 26, 2019 | 9.419 | 9.540 | 9.403 | 9.460 | 396,840 | +0.06(+0.60%) |
Jul 25, 2019 | 9.476 | 9.476 | 9.330 | 9.403 | 466,250 | -0.07(-0.77%) |
Jul 24, 2019 | 9.217 | 9.492 | 9.193 | 9.476 | 471,126 | +0.23(+2.53%) |
Jul 23, 2019 | 9.209 | 9.282 | 9.129 | 9.242 | 556,672 | +0.03(+0.35%) |
Jul 22, 2019 | 9.363 | 9.363 | 9.169 | 9.209 | 441,415 | -0.13(-1.38%) |
Jul 19, 2019 | 9.201 | 9.407 | 9.155 | 9.338 | 940,869 | +0.06(+0.61%) |
Jul 18, 2019 | 9.193 | 9.300 | 9.112 | 9.282 | 461,711 | +0.07(+0.79%) |
Jul 17, 2019 | 9.242 | 9.262 | 9.153 | 9.209 | 689,715 | -0.02(-0.26%) |
Jul 16, 2019 | 9.096 | 9.314 | 9.064 | 9.234 | 671,052 | +0.12(+1.33%) |
Jul 15, 2019 | 9.250 | 9.274 | 9.072 | 9.112 | 656,201 | -0.12(-1.31%) |
Jul 12, 2019 | 9.161 | 9.306 | 9.048 | 9.234 | 950,409 | +0.05(+0.53%) |
Jul 11, 2019 | 9.282 | 9.395 | 9.064 | 9.185 | 1,259,278 | -0.15(-1.56%) |
Jul 10, 2019 | 9.282 | 9.419 | 9.193 | 9.330 | 815,872 | +0.04(+0.45%) |
Jul 09, 2019 | 9.104 | 9.353 | 9.088 | 9.289 | 1,176,267 | +0.19(+2.11%) |
Jul 08, 2019 | 8.976 | 9.121 | 8.888 | 9.096 | 652,678 | +0.09(+0.98%) |
Jul 05, 2019 | 8.960 | 9.048 | 8.776 | 9.008 | 634,282 | +0.01(+0.09%) |
Jul 03, 2019 | 8.832 | 9.088 | 8.832 | 9.000 | 451,827 | +0.15(+1.72%) |
Jul 02, 2019 | 8.688 | 8.880 | 8.645 | 8.848 | 1,146,647 | +0.22(+2.50%) |
Jul 01, 2019 | 8.728 | 8.800 | 8.480 | 8.632 | 1,039,712 | -0.10(-1.10%) |
Jun 28, 2019 | 8.608 | 8.864 | 8.604 | 8.728 | 18,300,900 | +0.11(+1.30%) |
Jun 27, 2019 | 8.296 | 8.688 | 8.292 | 8.616 | 1,485,300 | +0.34(+4.16%) |
Jun 26, 2019 | 8.520 | 8.560 | 8.144 | 8.272 | 1,793,515 | -0.25(-2.91%) |
Jun 25, 2019 | 8.560 | 8.672 | 8.464 | 8.520 | 1,304,984 | -0.04(-0.47%) |
Jun 24, 2019 | 8.496 | 8.696 | 8.496 | 8.560 | 1,009,227 | +0.02(+0.19%) |
Jun 21, 2019 | 8.936 | 8.936 | 8.488 | 8.544 | 1,226,229 | -0.39(-4.39%) |
Jun 20, 2019 | 8.928 | 9.084 | 8.896 | 8.936 | 685,313 | +0.06(+0.72%) |
Jun 19, 2019 | 8.760 | 8.940 | 8.600 | 8.872 | 862,837 | +0.07(+0.82%) |
Jun 18, 2019 | 8.808 | 8.928 | 8.704 | 8.800 | 895,558 | +0.07(+0.83%) |
Jun 17, 2019 | 8.664 | 8.800 | 8.592 | 8.728 | 712,205 | +0.10(+1.21%) |
Jun 14, 2019 | 8.544 | 8.688 | 8.408 | 8.624 | 657,260 | +0.09(+1.03%) |
Jun 13, 2019 | 8.400 | 8.640 | 8.329 | 8.536 | 646,448 | +0.17(+2.01%) |
Jun 12, 2019 | 8.280 | 8.528 | 8.256 | 8.368 | 953,059 | +0.08(+0.97%) |
Jun 11, 2019 | 8.256 | 8.324 | 7.991 | 8.288 | 1,037,802 | +0.02(+0.29%) |
Jun 10, 2019 | 8.352 | 8.536 | 8.152 | 8.264 | 892,844 | -0.09(-1.05%) |
Jun 07, 2019 | 8.160 | 8.368 | 8.144 | 8.352 | 882,175 | +0.21(+2.57%) |
Jun 06, 2019 | 8.285 | 8.325 | 8.047 | 8.142 | 484,181 | -0.13(-1.63%) |
Jun 05, 2019 | 8.095 | 8.309 | 7.960 | 8.277 | 641,411 | +0.21(+2.66%) |
Jun 04, 2019 | 8.031 | 8.087 | 7.888 | 8.063 | 624,775 | +0.06(+0.69%) |
Jun 03, 2019 | 8.277 | 8.341 | 7.960 | 8.007 | 780,123 | -0.29(-3.54%) |
May 31, 2019 | 8.039 | 8.364 | 7.952 | 8.301 | 655,625 | +0.24(+2.95%) |
May 30, 2019 | 8.253 | 8.396 | 7.944 | 8.063 | 1,111,660 | -0.14(-1.74%) |
May 29, 2019 | 8.420 | 8.499 | 8.095 | 8.206 | 1,640,194 | -0.22(-2.64%) |
May 28, 2019 | 9.222 | 9.222 | 8.341 | 8.428 | 5,458,351 | -0.79(-8.61%) |
May 24, 2019 | 9.126 | 9.269 | 8.991 | 9.222 | 833,424 | +0.13(+1.48%) |
May 23, 2019 | 8.944 | 9.138 | 8.880 | 9.087 | 1,035,541 | +0.13(+1.42%) |
May 22, 2019 | 9.047 | 9.126 | 8.793 | 8.960 | 841,989 | -0.08(-0.88%) |
May 21, 2019 | 9.023 | 9.126 | 8.983 | 9.039 | 786,859 | +0.02(+0.26%) |
May 20, 2019 | 9.079 | 9.269 | 8.880 | 9.015 | 948,209 | -0.13(-1.39%) |
May 17, 2019 | 9.341 | 9.349 | 8.991 | 9.142 | 1,305,958 | -0.21(-2.29%) |
May 16, 2019 | 8.896 | 9.420 | 8.872 | 9.356 | 1,457,456 | +0.42(+4.71%) |
May 15, 2019 | 8.587 | 8.976 | 8.543 | 8.936 | 1,723,545 | +0.42(+4.94%) |
May 14, 2019 | 8.206 | 8.571 | 8.206 | 8.515 | 1,216,068 | +0.33(+4.07%) |
May 13, 2019 | 8.166 | 8.253 | 7.976 | 8.182 | 978,063 | +0.00(+0.05%) |
May 10, 2019 | 7.991 | 8.253 | 7.912 | 8.178 | 714,849 | +0.15(+1.93%) |
May 09, 2019 | 7.793 | 8.095 | 7.674 | 8.023 | 624,370 | +0.17(+2.12%) |
May 08, 2019 | 7.563 | 7.999 | 7.563 | 7.857 | 604,126 | +0.30(+3.99%) |
May 07, 2019 | 7.730 | 7.849 | 7.523 | 7.555 | 647,264 | -0.17(-2.24%) |
May 06, 2019 | 7.744 | 7.878 | 7.681 | 7.728 | 581,967 | -0.08(-1.01%) |
May 03, 2019 | 7.650 | 7.917 | 7.650 | 7.807 | 427,630 | +0.13(+1.74%) |
May 02, 2019 | 7.634 | 7.720 | 7.540 | 7.673 | 436,844 | +0.06(+0.72%) |
May 01, 2019 | 7.665 | 7.775 | 7.618 | 7.618 | 433,079 | -0.09(-1.22%) |
Apr 30, 2019 | 7.587 | 7.744 | 7.532 | 7.713 | 464,889 | +0.09(+1.24%) |
Apr 29, 2019 | 7.650 | 7.768 | 7.579 | 7.618 | 511,239 | -0.04(-0.51%) |
Apr 26, 2019 | 7.579 | 7.718 | 7.547 | 7.658 | 562,075 | +0.06(+0.83%) |
Apr 25, 2019 | 7.555 | 7.626 | 7.477 | 7.595 | 597,886 | +0.06(+0.73%) |
Apr 24, 2019 | 7.555 | 7.713 | 7.516 | 7.540 | 376,965 | -0.02(-0.21%) |
Apr 23, 2019 | 7.492 | 7.618 | 7.445 | 7.555 | 637,263 | +0.07(+0.95%) |
Apr 22, 2019 | 7.453 | 7.571 | 7.359 | 7.485 | 842,701 | -0.11(-1.45%) |
Apr 18, 2019 | 7.626 | 7.720 | 7.545 | 7.595 | 696,012 | -0.05(-0.62%) |
Apr 17, 2019 | 7.673 | 7.720 | 7.405 | 7.642 | 1,149,422 | -0.07(-0.92%) |
Apr 16, 2019 | 7.862 | 7.893 | 7.602 | 7.713 | 961,068 | -0.17(-2.10%) |
Apr 15, 2019 | 7.988 | 8.082 | 7.791 | 7.878 | 518,708 | -0.11(-1.38%) |
Apr 12, 2019 | 7.996 | 8.098 | 7.870 | 7.988 | 410,077 | -0.02(-0.29%) |
Apr 11, 2019 | 8.271 | 8.271 | 7.956 | 8.011 | 399,638 | -0.21(-2.58%) |
Apr 10, 2019 | 7.988 | 8.255 | 7.988 | 8.224 | 522,112 | +0.27(+3.36%) |
Apr 09, 2019 | 8.192 | 8.255 | 7.909 | 7.956 | 667,661 | -0.25(-3.05%) |
Apr 08, 2019 | 8.269 | 8.323 | 8.152 | 8.207 | 515,853 | -0.07(-0.85%) |
Apr 05, 2019 | 8.277 | 8.378 | 8.199 | 8.277 | 429,461 | +0.00(+0.00%) |
Apr 04, 2019 | 8.370 | 8.472 | 8.191 | 8.277 | 497,222 | -0.08(-0.93%) |
Apr 03, 2019 | 8.323 | 8.479 | 8.316 | 8.355 | 523,207 | +0.01(+0.09%) |
Apr 02, 2019 | 8.409 | 8.417 | 8.230 | 8.347 | 591,270 | -0.08(-0.93%) |
Apr 01, 2019 | 8.440 | 8.456 | 8.261 | 8.425 | 651,169 | +0.01(+0.09%) |
Mar 29, 2019 | 8.440 | 8.456 | 8.284 | 8.417 | 512,350 | +0.02(+0.28%) |
Mar 28, 2019 | 8.300 | 8.440 | 8.300 | 8.394 | 285,204 | +0.05(+0.65%) |
Mar 27, 2019 | 8.347 | 8.406 | 8.261 | 8.339 | 386,969 | +0.00(+0.00%) |
Mar 26, 2019 | 8.316 | 8.526 | 8.291 | 8.339 | 424,270 | +0.02(+0.19%) |
Mar 25, 2019 | 8.409 | 8.456 | 8.205 | 8.323 | 301,692 | -0.05(-0.65%) |
Mar 22, 2019 | 8.659 | 8.690 | 8.323 | 8.378 | 541,477 | -0.30(-3.41%) |
Mar 21, 2019 | 8.526 | 8.752 | 8.495 | 8.674 | 600,727 | +0.14(+1.64%) |
Mar 20, 2019 | 8.394 | 8.721 | 8.394 | 8.534 | 680,633 | +0.11(+1.30%) |
Mar 19, 2019 | 8.534 | 8.596 | 8.331 | 8.425 | 844,694 | -0.13(-1.55%) |
Mar 18, 2019 | 8.651 | 8.768 | 8.433 | 8.557 | 1,014,420 | -0.12(-1.35%) |
Mar 15, 2019 | 8.651 | 8.721 | 8.542 | 8.674 | 935,781 | +0.03(+0.36%) |
Mar 14, 2019 | 8.635 | 8.853 | 8.573 | 8.643 | 1,099,927 | +0.03(+0.36%) |
Mar 13, 2019 | 8.534 | 8.729 | 8.464 | 8.612 | 1,109,113 | +0.11(+1.28%) |
Mar 12, 2019 | 8.456 | 8.612 | 8.362 | 8.503 | 565,890 | +0.05(+0.55%) |
Mar 11, 2019 | 8.300 | 8.538 | 8.300 | 8.456 | 567,463 | +0.12(+1.40%) |
Mar 08, 2019 | 8.378 | 8.472 | 8.214 | 8.339 | 538,783 | -0.05(-0.56%) |
Mar 07, 2019 | 8.347 | 8.666 | 8.347 | 8.386 | 703,319 | -0.02(-0.26%) |
Mar 06, 2019 | 8.161 | 8.578 | 8.076 | 8.408 | 1,287,715 | +0.25(+3.03%) |
Mar 05, 2019 | 8.222 | 8.346 | 8.137 | 8.161 | 849,253 | -0.10(-1.22%) |
Mar 04, 2019 | 8.222 | 8.439 | 8.006 | 8.261 | 585,810 | +0.04(+0.47%) |
Mar 01, 2019 | 8.354 | 8.501 | 8.145 | 8.222 | 582,570 | -0.13(-1.57%) |
Feb 28, 2019 | 8.331 | 8.485 | 8.191 | 8.354 | 769,134 | +0.01(+0.09%) |
Feb 27, 2019 | 8.740 | 8.825 | 8.300 | 8.346 | 726,341 | -0.46(-5.26%) |
Feb 26, 2019 | 8.787 | 8.871 | 8.709 | 8.810 | 793,765 | +0.04(+0.44%) |
Feb 25, 2019 | 8.887 | 8.887 | 8.647 | 8.771 | 449,542 | -0.06(-0.70%) |
Feb 22, 2019 | 8.655 | 8.887 | 8.547 | 8.833 | 663,705 | +0.08(+0.88%) |
Feb 21, 2019 | 8.647 | 8.802 | 8.508 | 8.756 | 518,341 | +0.20(+2.35%) |
Feb 20, 2019 | 8.841 | 8.887 | 8.377 | 8.555 | 1,297,341 | -0.27(-3.06%) |
Feb 19, 2019 | 8.516 | 8.912 | 8.408 | 8.825 | 793,920 | +0.30(+3.54%) |
Feb 15, 2019 | 8.617 | 8.655 | 8.392 | 8.524 | 915,134 | -0.10(-1.16%) |
Feb 14, 2019 | 8.562 | 8.736 | 8.392 | 8.624 | 2,003,410 | -0.11(-1.24%) |
Feb 13, 2019 | 8.702 | 8.856 | 8.617 | 8.732 | 756,329 | -0.03(-0.35%) |
Feb 12, 2019 | 9.127 | 9.235 | 8.640 | 8.763 | 839,110 | -0.39(-4.22%) |
Feb 11, 2019 | 9.134 | 9.343 | 9.042 | 9.150 | 563,947 | -0.02(-0.25%) |
Feb 08, 2019 | 9.297 | 9.428 | 9.157 | 9.173 | 601,721 | -0.15(-1.66%) |
Feb 07, 2019 | 9.583 | 9.687 | 9.281 | 9.327 | 437,636 | -0.30(-3.12%) |
Feb 06, 2019 | 9.681 | 9.835 | 9.608 | 9.628 | 340,658 | -0.06(-0.63%) |
Feb 05, 2019 | 9.513 | 9.735 | 9.336 | 9.689 | 614,708 | +0.20(+2.10%) |
Feb 04, 2019 | 9.750 | 9.858 | 9.413 | 9.489 | 520,977 | -0.31(-3.21%) |