Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.02 | 10.05 | 9.988 | 10.04 | 190,546 | -0.01(-0.07%) |
Jan 30, 2020 | 10.03 | 10.06 | 9.982 | 10.05 | 161,872 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.02 | 10.05 | 126,027 | +0.02(+0.20%) |
Jan 28, 2020 | 10.02 | 10.08 | 10.02 | 10.04 | 105,542 | +0.04(+0.40%) |
Jan 27, 2020 | 9.982 | 10.04 | 9.975 | 9.995 | 89,544 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.07 | 10.00 | 10.04 | 142,609 | -0.04(-0.40%) |
Jan 23, 2020 | 10.02 | 10.08 | 10.00 | 10.07 | 204,380 | +0.05(+0.46%) |
Jan 22, 2020 | 10.01 | 10.07 | 10.01 | 10.03 | 83,933 | +0.01(+0.13%) |
Jan 21, 2020 | 9.982 | 10.05 | 9.949 | 10.02 | 163,115 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.02 | 10.02 | 112,103 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.02 | 10.04 | 118,282 | +0.01(+0.13%) |
Jan 15, 2020 | 10.00 | 10.08 | 10.00 | 10.02 | 117,031 | +0.03(+0.33%) |
Jan 14, 2020 | 9.955 | 10.05 | 9.915 | 9.988 | 123,903 | +0.04(+0.40%) |
Jan 13, 2020 | 9.855 | 9.969 | 9.855 | 9.949 | 185,701 | +0.09(+0.95%) |
Jan 10, 2020 | 9.849 | 9.882 | 9.829 | 9.855 | 87,909 | +0.01(+0.07%) |
Jan 09, 2020 | 9.802 | 9.875 | 9.797 | 9.849 | 156,174 | +0.05(+0.48%) |
Jan 08, 2020 | 9.855 | 9.912 | 9.792 | 9.802 | 186,484 | -0.05(-0.54%) |
Jan 07, 2020 | 9.862 | 9.909 | 9.835 | 9.855 | 131,225 | -0.01(-0.13%) |
Jan 06, 2020 | 9.815 | 9.929 | 9.812 | 9.869 | 149,369 | +0.01(+0.14%) |
Jan 03, 2020 | 9.749 | 9.862 | 9.749 | 9.855 | 140,805 | +0.07(+0.68%) |
Jan 02, 2020 | 9.855 | 9.862 | 9.716 | 9.789 | 241,855 | -0.07(-0.68%) |
Dec 31, 2019 | 9.815 | 9.909 | 9.815 | 9.855 | 155,081 | +0.01(+0.07%) |
Dec 30, 2019 | 9.869 | 9.922 | 9.802 | 9.849 | 199,164 | -0.05(-0.47%) |
Dec 27, 2019 | 9.949 | 9.969 | 9.895 | 9.895 | 148,469 | -0.07(-0.73%) |
Dec 26, 2019 | 9.955 | 10.03 | 9.942 | 9.969 | 115,869 | -0.01(-0.07%) |
Dec 24, 2019 | 9.975 | 9.982 | 9.929 | 9.975 | 102,786 | +0.01(+0.13%) |
Dec 23, 2019 | 9.988 | 10.04 | 9.919 | 9.962 | 270,022 | +0.03(+0.27%) |
Dec 20, 2019 | 10.10 | 10.10 | 9.915 | 9.935 | 757,375 | -0.16(-1.58%) |
Dec 19, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 93,600 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 160,662 | +0.01(+0.07%) |
Dec 17, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 229,466 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.03 | 10.05 | 370,272 | -0.01(-0.13%) |
Dec 13, 2019 | 10.03 | 10.07 | 9.995 | 10.06 | 202,567 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.10 | 10.04 | 10.04 | 179,761 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.03 | 10.07 | 177,663 | -0.01(-0.07%) |
Dec 10, 2019 | 10.07 | 10.11 | 10.05 | 10.08 | 96,246 | +0.01(+0.13%) |
Dec 09, 2019 | 10.07 | 10.09 | 10.05 | 10.07 | 182,257 | +0.02(+0.20%) |
Dec 06, 2019 | 10.03 | 10.09 | 10.03 | 10.05 | 189,945 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.09 | 10.02 | 10.02 | 139,865 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.13 | 10.05 | 10.06 | 158,653 | -0.04(-0.39%) |
Dec 03, 2019 | 10.09 | 10.13 | 10.05 | 10.10 | 183,968 | -0.01(-0.07%) |
Dec 02, 2019 | 10.13 | 10.14 | 10.07 | 10.11 | 144,571 | -0.03(-0.26%) |
Nov 29, 2019 | 10.13 | 10.13 | 10.10 | 10.13 | 67,773 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.13 | 10.06 | 10.11 | 277,554 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.09 | 171,013 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 268,080 | +0.02(+0.20%) |
Nov 22, 2019 | 10.05 | 10.07 | 10.02 | 10.06 | 370,272 | +0.05(+0.47%) |
Nov 21, 2019 | 10.05 | 10.06 | 9.979 | 10.02 | 216,585 | -0.03(-0.26%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.962 | 10.04 | 195,736 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.962 | 10.02 | 176,940 | +0.01(+0.13%) |
Nov 18, 2019 | 9.982 | 10.03 | 9.962 | 10.01 | 219,861 | +0.00(+0.00%) |
Nov 15, 2019 | 9.982 | 10.04 | 9.889 | 10.01 | 286,720 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.21 | 9.895 | 9.942 | 337,137 | -0.14(-1.39%) |
Nov 13, 2019 | 10.17 | 10.23 | 10.05 | 10.08 | 305,166 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.19 | 762,340 | +0.08(+0.77%) |
Nov 11, 2019 | 10.06 | 10.13 | 10.06 | 10.11 | 757,532 | +0.06(+0.58%) |
Nov 08, 2019 | 10.07 | 10.11 | 10.02 | 10.05 | 448,065 | -0.01(-0.06%) |
Nov 07, 2019 | 9.919 | 10.08 | 9.893 | 10.06 | 320,873 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.808 | 9.899 | 811,153 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.20 | 10.23 | 196,076 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.21 | 10.31 | 434,891 | +0.02(+0.19%) |
Nov 01, 2019 | 10.22 | 10.40 | 10.22 | 10.29 | 236,768 | +0.09(+0.89%) |
Oct 31, 2019 | 10.22 | 10.24 | 10.11 | 10.20 | 223,328 | -0.04(-0.38%) |
Oct 30, 2019 | 10.22 | 10.28 | 10.15 | 10.24 | 373,431 | +0.01(+0.13%) |
Oct 29, 2019 | 10.13 | 10.28 | 10.13 | 10.22 | 275,972 | +0.08(+0.84%) |
Oct 28, 2019 | 10.08 | 10.17 | 10.02 | 10.14 | 389,017 | +0.12(+1.24%) |
Oct 25, 2019 | 10.17 | 10.21 | 9.990 | 10.02 | 201,475 | -0.15(-1.47%) |
Oct 24, 2019 | 10.23 | 10.23 | 10.17 | 10.17 | 150,984 | -0.03(-0.32%) |
Oct 23, 2019 | 10.29 | 10.33 | 10.19 | 10.20 | 164,215 | -0.05(-0.51%) |
Oct 22, 2019 | 10.39 | 10.39 | 10.23 | 10.25 | 237,839 | -0.12(-1.19%) |
Oct 21, 2019 | 10.21 | 10.39 | 10.21 | 10.37 | 258,378 | +0.21(+2.05%) |
Oct 18, 2019 | 10.26 | 10.31 | 10.15 | 10.17 | 279,427 | -0.12(-1.20%) |
Oct 17, 2019 | 10.22 | 10.30 | 10.20 | 10.29 | 233,073 | +0.08(+0.83%) |
Oct 16, 2019 | 10.22 | 10.28 | 10.19 | 10.21 | 198,448 | -0.01(-0.06%) |
Oct 15, 2019 | 10.15 | 10.32 | 10.14 | 10.21 | 243,103 | +0.10(+1.03%) |
Oct 14, 2019 | 10.16 | 10.21 | 10.08 | 10.11 | 235,709 | -0.05(-0.51%) |
Oct 11, 2019 | 10.14 | 10.40 | 10.14 | 10.16 | 307,968 | +0.06(+0.58%) |
Oct 10, 2019 | 10.11 | 10.19 | 10.08 | 10.10 | 251,981 | +0.00(+0.00%) |
Oct 09, 2019 | 10.08 | 10.19 | 10.06 | 10.10 | 314,759 | +0.08(+0.78%) |
Oct 08, 2019 | 10.04 | 10.12 | 10.01 | 10.02 | 335,780 | -0.03(-0.26%) |
Oct 07, 2019 | 10.04 | 10.08 | 9.990 | 10.05 | 378,853 | +0.05(+0.46%) |
Oct 04, 2019 | 10.02 | 10.07 | 9.990 | 10.00 | 486,427 | -0.01(-0.06%) |
Oct 03, 2019 | 10.14 | 10.14 | 9.977 | 10.01 | 693,129 | -0.10(-0.97%) |
Oct 02, 2019 | 10.07 | 10.12 | 9.977 | 10.11 | 455,564 | +0.12(+1.24%) |
Oct 01, 2019 | 10.11 | 10.16 | 9.977 | 9.984 | 289,554 | -0.12(-1.16%) |
Sep 30, 2019 | 10.15 | 10.15 | 10.06 | 10.10 | 445,186 | +0.14(+1.44%) |
Sep 27, 2019 | 10.02 | 10.10 | 9.938 | 9.958 | 123,217 | -0.06(-0.59%) |
Sep 26, 2019 | 10.02 | 10.07 | 9.971 | 10.02 | 123,201 | -0.02(-0.19%) |
Sep 25, 2019 | 9.906 | 10.08 | 9.906 | 10.04 | 164,929 | +0.13(+1.32%) |
Sep 24, 2019 | 9.997 | 10.01 | 9.893 | 9.906 | 190,561 | -0.08(-0.78%) |
Sep 23, 2019 | 9.867 | 10.02 | 9.847 | 9.984 | 236,929 | +0.14(+1.46%) |
Sep 20, 2019 | 9.945 | 10.02 | 9.841 | 9.841 | 529,699 | -0.06(-0.59%) |
Sep 19, 2019 | 9.971 | 10.00 | 9.880 | 9.899 | 237,681 | -0.04(-0.39%) |
Sep 18, 2019 | 9.971 | 10.01 | 9.932 | 9.938 | 212,119 | -0.04(-0.39%) |
Sep 17, 2019 | 10.00 | 10.05 | 9.958 | 9.977 | 418,313 | -0.01(-0.13%) |
Sep 16, 2019 | 10.04 | 10.05 | 9.964 | 9.990 | 255,478 | -0.05(-0.45%) |
Sep 13, 2019 | 10.04 | 10.06 | 9.997 | 10.04 | 437,477 | +0.03(+0.26%) |
Sep 12, 2019 | 10.09 | 10.09 | 9.945 | 10.01 | 162,592 | -0.04(-0.39%) |
Sep 11, 2019 | 10.07 | 10.11 | 10.03 | 10.05 | 208,387 | -0.02(-0.19%) |
Sep 10, 2019 | 10.15 | 10.17 | 10.06 | 10.07 | 239,366 | -0.06(-0.58%) |
Sep 09, 2019 | 10.04 | 10.15 | 10.03 | 10.13 | 334,341 | +0.09(+0.91%) |
Sep 06, 2019 | 9.984 | 10.07 | 9.974 | 10.04 | 280,501 | +0.07(+0.65%) |
Sep 05, 2019 | 10.01 | 10.04 | 9.932 | 9.971 | 330,805 | +0.04(+0.39%) |
Sep 04, 2019 | 9.893 | 9.977 | 9.867 | 9.932 | 458,169 | +0.13(+1.33%) |
Sep 03, 2019 | 9.919 | 10.18 | 9.775 | 9.801 | 1,053,450 | +0.30(+3.16%) |
Aug 30, 2019 | 9.547 | 9.547 | 9.430 | 9.502 | 124,598 | -0.01(-0.14%) |
Aug 29, 2019 | 9.417 | 9.521 | 9.326 | 9.515 | 91,830 | +0.14(+1.46%) |
Aug 28, 2019 | 9.319 | 9.404 | 9.306 | 9.378 | 67,995 | +0.06(+0.63%) |
Aug 27, 2019 | 9.450 | 9.450 | 9.313 | 9.319 | 92,988 | -0.10(-1.04%) |
Aug 26, 2019 | 9.358 | 9.430 | 9.345 | 9.417 | 110,596 | +0.08(+0.91%) |
Aug 23, 2019 | 9.476 | 9.476 | 9.293 | 9.332 | 83,168 | -0.14(-1.51%) |
Aug 22, 2019 | 9.554 | 9.554 | 9.450 | 9.476 | 64,004 | -0.05(-0.48%) |
Aug 21, 2019 | 9.463 | 9.533 | 9.450 | 9.521 | 98,876 | +0.06(+0.62%) |
Aug 20, 2019 | 9.482 | 9.508 | 9.365 | 9.463 | 120,069 | -0.02(-0.21%) |
Aug 19, 2019 | 9.417 | 9.502 | 9.313 | 9.482 | 124,490 | +0.14(+1.54%) |
Aug 16, 2019 | 9.410 | 9.489 | 9.313 | 9.339 | 289,094 | -0.01(-0.14%) |
Aug 15, 2019 | 9.320 | 9.365 | 9.234 | 9.352 | 229,077 | +0.11(+1.24%) |
Aug 14, 2019 | 9.422 | 9.422 | 9.224 | 9.237 | 169,015 | -0.21(-2.23%) |
Aug 13, 2019 | 9.326 | 9.460 | 9.167 | 9.447 | 271,944 | +0.24(+2.56%) |
Aug 12, 2019 | 9.263 | 9.333 | 9.097 | 9.212 | 231,706 | -0.03(-0.28%) |
Aug 09, 2019 | 9.231 | 9.243 | 9.125 | 9.237 | 117,181 | +0.03(+0.28%) |
Aug 08, 2019 | 9.052 | 9.307 | 8.976 | 9.212 | 249,140 | +0.22(+2.41%) |
Aug 07, 2019 | 8.861 | 9.046 | 8.797 | 8.995 | 187,042 | +0.24(+2.77%) |
Aug 06, 2019 | 8.733 | 8.829 | 8.689 | 8.753 | 47,134 | +0.03(+0.29%) |
Aug 05, 2019 | 8.753 | 8.797 | 8.619 | 8.727 | 84,128 | -0.10(-1.08%) |
Aug 02, 2019 | 8.861 | 8.893 | 8.765 | 8.823 | 81,885 | -0.06(-0.72%) |
Aug 01, 2019 | 8.861 | 8.957 | 8.816 | 8.886 | 58,397 | +0.02(+0.22%) |
Jul 31, 2019 | 8.950 | 8.982 | 8.848 | 8.867 | 84,888 | -0.06(-0.71%) |
Jul 30, 2019 | 8.855 | 8.963 | 8.855 | 8.931 | 63,862 | +0.03(+0.36%) |
Jul 29, 2019 | 8.893 | 8.982 | 8.893 | 8.899 | 87,893 | -0.01(-0.14%) |
Jul 26, 2019 | 8.893 | 8.937 | 8.867 | 8.912 | 87,846 | +0.04(+0.50%) |
Jul 25, 2019 | 8.925 | 8.937 | 8.848 | 8.867 | 23,807 | -0.04(-0.43%) |
Jul 24, 2019 | 8.886 | 8.972 | 8.867 | 8.906 | 95,435 | +0.02(+0.22%) |
Jul 23, 2019 | 8.804 | 8.886 | 8.759 | 8.886 | 53,286 | +0.09(+1.01%) |
Jul 22, 2019 | 8.676 | 8.855 | 8.676 | 8.797 | 119,879 | +0.11(+1.32%) |
Jul 19, 2019 | 8.625 | 8.702 | 8.587 | 8.682 | 85,179 | +0.03(+0.29%) |
Jul 18, 2019 | 8.682 | 8.727 | 8.638 | 8.657 | 47,397 | -0.02(-0.22%) |
Jul 17, 2019 | 8.797 | 8.797 | 8.670 | 8.676 | 90,698 | -0.13(-1.52%) |
Jul 16, 2019 | 8.784 | 8.835 | 8.772 | 8.810 | 49,965 | +0.00(+0.00%) |
Jul 15, 2019 | 8.765 | 8.823 | 8.740 | 8.810 | 51,738 | +0.04(+0.51%) |
Jul 12, 2019 | 8.784 | 8.810 | 8.746 | 8.765 | 58,982 | -0.01(-0.15%) |
Jul 11, 2019 | 8.810 | 8.810 | 8.689 | 8.778 | 97,355 | -0.05(-0.58%) |
Jul 10, 2019 | 8.842 | 8.882 | 8.772 | 8.829 | 44,222 | +0.01(+0.14%) |
Jul 09, 2019 | 8.784 | 8.829 | 8.737 | 8.816 | 62,625 | +0.02(+0.22%) |
Jul 08, 2019 | 8.753 | 8.855 | 8.740 | 8.797 | 81,926 | +0.03(+0.36%) |
Jul 05, 2019 | 8.689 | 8.791 | 8.670 | 8.765 | 46,119 | +0.07(+0.81%) |
Jul 03, 2019 | 8.657 | 8.791 | 8.657 | 8.695 | 38,119 | +0.04(+0.52%) |
Jul 02, 2019 | 8.797 | 8.797 | 8.593 | 8.651 | 77,913 | -0.15(-1.67%) |
Jul 01, 2019 | 8.816 | 8.925 | 8.702 | 8.797 | 124,298 | -0.13(-1.43%) |
Jun 28, 2019 | 8.580 | 8.947 | 8.542 | 8.925 | 461,978 | +0.35(+4.09%) |
Jun 27, 2019 | 8.523 | 8.574 | 8.447 | 8.574 | 53,989 | +0.06(+0.67%) |
Jun 26, 2019 | 8.612 | 8.638 | 8.510 | 8.517 | 57,704 | -0.09(-1.04%) |
Jun 25, 2019 | 8.523 | 8.644 | 8.491 | 8.606 | 215,434 | +0.10(+1.12%) |
Jun 24, 2019 | 8.555 | 8.574 | 8.472 | 8.510 | 176,748 | -0.04(-0.52%) |
Jun 21, 2019 | 8.415 | 8.555 | 8.345 | 8.555 | 297,266 | +0.11(+1.28%) |
Jun 20, 2019 | 8.440 | 8.485 | 8.396 | 8.447 | 80,318 | +0.02(+0.23%) |
Jun 19, 2019 | 8.396 | 8.447 | 8.357 | 8.427 | 205,476 | -0.01(-0.08%) |
Jun 18, 2019 | 8.434 | 8.482 | 8.364 | 8.434 | 85,946 | +0.02(+0.23%) |
Jun 17, 2019 | 8.415 | 8.447 | 8.376 | 8.415 | 94,725 | +0.00(+0.00%) |
Jun 14, 2019 | 8.300 | 8.453 | 8.300 | 8.415 | 98,827 | +0.12(+1.46%) |
Jun 13, 2019 | 8.281 | 8.313 | 8.230 | 8.294 | 96,541 | +0.04(+0.46%) |
Jun 12, 2019 | 8.268 | 8.319 | 8.201 | 8.255 | 199,421 | +0.03(+0.31%) |
Jun 11, 2019 | 8.255 | 8.258 | 8.185 | 8.230 | 121,794 | -0.01(-0.08%) |
Jun 10, 2019 | 8.274 | 8.274 | 8.192 | 8.236 | 95,398 | -0.01(-0.08%) |
Jun 07, 2019 | 8.217 | 8.262 | 8.096 | 8.243 | 118,592 | +0.03(+0.31%) |
Jun 06, 2019 | 8.179 | 8.236 | 8.096 | 8.217 | 79,323 | +0.03(+0.31%) |
Jun 05, 2019 | 8.223 | 8.268 | 8.141 | 8.192 | 159,634 | -0.02(-0.23%) |
Jun 04, 2019 | 8.313 | 8.313 | 8.102 | 8.211 | 1,809,129 | -0.04(-0.54%) |
Jun 03, 2019 | 8.147 | 8.325 | 8.109 | 8.255 | 102,833 | +0.16(+1.97%) |
May 31, 2019 | 8.172 | 8.211 | 8.070 | 8.096 | 117,808 | -0.13(-1.63%) |
May 30, 2019 | 8.294 | 8.364 | 7.898 | 8.230 | 282,127 | -0.08(-0.92%) |
May 29, 2019 | 8.542 | 8.568 | 8.300 | 8.306 | 251,947 | -0.29(-3.41%) |
May 28, 2019 | 8.606 | 8.727 | 8.498 | 8.600 | 142,648 | -0.08(-0.88%) |
May 24, 2019 | 8.816 | 8.848 | 8.670 | 8.676 | 133,965 | -0.13(-1.52%) |
May 23, 2019 | 8.765 | 8.829 | 8.765 | 8.810 | 27,241 | -0.01(-0.07%) |
May 22, 2019 | 8.810 | 8.874 | 8.797 | 8.816 | 36,948 | -0.03(-0.36%) |
May 21, 2019 | 8.855 | 8.874 | 8.832 | 8.848 | 35,486 | -0.01(-0.14%) |
May 20, 2019 | 8.765 | 8.880 | 8.765 | 8.861 | 38,701 | +0.05(+0.58%) |
May 17, 2019 | 8.874 | 8.906 | 8.797 | 8.810 | 82,826 | -0.08(-0.93%) |
May 16, 2019 | 8.880 | 8.951 | 8.842 | 8.893 | 58,461 | +0.05(+0.58%) |
May 15, 2019 | 8.817 | 8.860 | 8.786 | 8.842 | 95,796 | +0.02(+0.28%) |
May 14, 2019 | 8.761 | 8.848 | 8.723 | 8.817 | 58,160 | +0.05(+0.57%) |
May 13, 2019 | 8.873 | 8.873 | 8.761 | 8.767 | 49,906 | -0.07(-0.78%) |
May 10, 2019 | 8.742 | 8.854 | 8.705 | 8.836 | 48,467 | +0.06(+0.71%) |
May 09, 2019 | 8.786 | 8.818 | 8.723 | 8.773 | 48,669 | -0.02(-0.28%) |
May 08, 2019 | 8.848 | 8.860 | 8.779 | 8.798 | 69,261 | -0.01(-0.07%) |
May 07, 2019 | 8.879 | 8.879 | 8.773 | 8.804 | 65,130 | -0.04(-0.49%) |
May 06, 2019 | 8.773 | 8.888 | 8.773 | 8.848 | 44,689 | +0.00(+0.00%) |
May 03, 2019 | 8.804 | 8.867 | 8.795 | 8.848 | 36,751 | +0.08(+0.92%) |
May 02, 2019 | 8.842 | 8.848 | 8.763 | 8.767 | 19,831 | -0.07(-0.78%) |
May 01, 2019 | 8.923 | 8.941 | 8.823 | 8.836 | 48,836 | -0.09(-0.98%) |
Apr 30, 2019 | 8.848 | 8.954 | 8.755 | 8.923 | 118,578 | +0.08(+0.92%) |
Apr 29, 2019 | 8.786 | 8.842 | 8.786 | 8.842 | 55,933 | +0.04(+0.42%) |
Apr 26, 2019 | 8.786 | 8.842 | 8.767 | 8.804 | 59,380 | +0.03(+0.36%) |
Apr 25, 2019 | 8.786 | 8.786 | 8.680 | 8.773 | 32,259 | -0.02(-0.21%) |
Apr 24, 2019 | 8.723 | 8.804 | 8.723 | 8.792 | 58,077 | +0.07(+0.79%) |
Apr 23, 2019 | 8.630 | 8.765 | 8.630 | 8.723 | 114,485 | +0.09(+1.01%) |
Apr 22, 2019 | 8.617 | 8.655 | 8.599 | 8.636 | 49,505 | +0.00(+0.00%) |
Apr 18, 2019 | 8.580 | 8.674 | 8.574 | 8.636 | 27,603 | +0.03(+0.36%) |
Apr 17, 2019 | 8.586 | 8.642 | 8.507 | 8.605 | 80,211 | +0.01(+0.07%) |
Apr 16, 2019 | 8.630 | 8.649 | 8.593 | 8.599 | 34,708 | -0.01(-0.07%) |
Apr 15, 2019 | 8.561 | 8.624 | 8.527 | 8.605 | 37,180 | +0.06(+0.66%) |
Apr 12, 2019 | 8.642 | 8.642 | 8.536 | 8.549 | 55,047 | -0.07(-0.87%) |
Apr 11, 2019 | 8.543 | 8.661 | 8.524 | 8.624 | 104,081 | +0.10(+1.17%) |
Apr 10, 2019 | 8.512 | 8.568 | 8.512 | 8.524 | 27,626 | +0.01(+0.15%) |
Apr 09, 2019 | 8.568 | 8.586 | 8.512 | 8.512 | 53,009 | -0.07(-0.80%) |
Apr 08, 2019 | 8.543 | 8.617 | 8.543 | 8.580 | 39,955 | -0.01(-0.07%) |
Apr 05, 2019 | 8.599 | 8.636 | 8.524 | 8.586 | 87,305 | +0.01(+0.07%) |
Apr 04, 2019 | 8.536 | 8.617 | 8.536 | 8.580 | 52,068 | +0.04(+0.51%) |
Apr 03, 2019 | 8.586 | 8.630 | 8.474 | 8.536 | 93,585 | -0.02(-0.29%) |
Apr 02, 2019 | 8.568 | 8.661 | 8.543 | 8.561 | 98,830 | +0.01(+0.07%) |
Apr 01, 2019 | 8.568 | 8.568 | 8.524 | 8.555 | 67,945 | -0.01(-0.07%) |
Mar 29, 2019 | 8.568 | 8.568 | 8.399 | 8.561 | 198,844 | +0.02(+0.29%) |
Mar 28, 2019 | 8.512 | 8.536 | 8.468 | 8.536 | 58,326 | +0.04(+0.44%) |
Mar 27, 2019 | 8.468 | 8.518 | 8.455 | 8.499 | 49,524 | +0.03(+0.37%) |
Mar 26, 2019 | 8.362 | 8.487 | 8.362 | 8.468 | 76,782 | +0.10(+1.19%) |
Mar 25, 2019 | 8.293 | 8.412 | 8.287 | 8.368 | 55,737 | +0.05(+0.60%) |
Mar 22, 2019 | 8.412 | 8.488 | 8.306 | 8.318 | 160,808 | -0.12(-1.48%) |
Mar 21, 2019 | 8.387 | 8.512 | 8.387 | 8.443 | 51,961 | +0.03(+0.37%) |
Mar 20, 2019 | 8.381 | 8.468 | 8.325 | 8.412 | 122,932 | +0.00(+0.00%) |
Mar 19, 2019 | 8.424 | 8.424 | 8.356 | 8.412 | 66,206 | -0.01(-0.07%) |
Mar 18, 2019 | 8.368 | 8.449 | 8.368 | 8.418 | 40,118 | +0.02(+0.30%) |
Mar 15, 2019 | 8.362 | 8.437 | 8.356 | 8.393 | 143,155 | +0.01(+0.15%) |
Mar 14, 2019 | 8.399 | 8.437 | 8.337 | 8.381 | 158,926 | +0.02(+0.30%) |
Mar 13, 2019 | 8.277 | 8.380 | 8.277 | 8.356 | 164,644 | +0.09(+1.03%) |
Mar 12, 2019 | 8.283 | 8.344 | 8.258 | 8.271 | 179,730 | -0.01(-0.07%) |
Mar 11, 2019 | 8.167 | 8.325 | 8.167 | 8.277 | 63,479 | +0.11(+1.34%) |
Mar 08, 2019 | 8.106 | 8.243 | 8.106 | 8.167 | 55,046 | +0.04(+0.52%) |
Mar 07, 2019 | 8.155 | 8.240 | 8.124 | 8.124 | 91,879 | -0.02(-0.30%) |
Mar 06, 2019 | 8.094 | 8.222 | 8.094 | 8.149 | 87,306 | +0.03(+0.37%) |
Mar 05, 2019 | 8.143 | 8.143 | 8.064 | 8.118 | 18,484 | -0.01(-0.15%) |
Mar 04, 2019 | 8.131 | 8.161 | 8.065 | 8.131 | 34,432 | -0.02(-0.22%) |
Mar 01, 2019 | 8.070 | 8.210 | 7.972 | 8.149 | 79,365 | +0.10(+1.21%) |
Feb 28, 2019 | 8.015 | 8.106 | 7.990 | 8.051 | 70,793 | +0.04(+0.46%) |
Feb 27, 2019 | 7.924 | 8.021 | 7.838 | 8.015 | 48,669 | +0.07(+0.84%) |
Feb 26, 2019 | 7.985 | 7.985 | 7.942 | 7.948 | 141,574 | -0.03(-0.38%) |
Feb 25, 2019 | 7.936 | 8.003 | 7.932 | 7.978 | 45,138 | +0.03(+0.38%) |
Feb 22, 2019 | 7.960 | 7.997 | 7.936 | 7.948 | 71,642 | +0.02(+0.23%) |
Feb 21, 2019 | 7.838 | 7.966 | 7.790 | 7.930 | 54,964 | +0.12(+1.48%) |
Feb 20, 2019 | 7.942 | 7.942 | 7.808 | 7.814 | 53,720 | -0.12(-1.46%) |
Feb 19, 2019 | 7.826 | 7.936 | 7.826 | 7.930 | 61,471 | +0.08(+1.01%) |
Feb 15, 2019 | 7.790 | 7.942 | 7.759 | 7.851 | 142,134 | +0.05(+0.70%) |
Feb 14, 2019 | 7.808 | 7.869 | 7.772 | 7.796 | 76,226 | -0.09(-1.08%) |
Feb 13, 2019 | 7.936 | 7.972 | 7.857 | 7.881 | 37,135 | -0.09(-1.15%) |
Feb 12, 2019 | 8.021 | 8.024 | 7.966 | 7.972 | 36,148 | -0.05(-0.61%) |
Feb 11, 2019 | 7.997 | 8.033 | 7.948 | 8.021 | 32,919 | -0.01(-0.08%) |
Feb 08, 2019 | 7.960 | 8.039 | 7.948 | 8.027 | 32,699 | +0.05(+0.69%) |
Feb 07, 2019 | 8.033 | 8.045 | 7.954 | 7.972 | 51,482 | -0.05(-0.68%) |
Feb 06, 2019 | 8.027 | 8.027 | 7.972 | 8.027 | 21,798 | -0.01(-0.15%) |
Feb 05, 2019 | 7.954 | 8.058 | 7.954 | 8.039 | 70,566 | +0.05(+0.69%) |
Feb 04, 2019 | 7.887 | 7.997 | 7.875 | 7.985 | 30,127 | +0.11(+1.39%) |