Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.34 | 10.36 | 10.20 | 10.26 | 396,596 | -0.11(-1.02%) |
Jan 30, 2020 | 10.29 | 10.42 | 10.27 | 10.37 | 233,842 | +0.01(+0.07%) |
Jan 29, 2020 | 10.45 | 10.46 | 10.35 | 10.36 | 349,960 | -0.08(-0.80%) |
Jan 28, 2020 | 10.48 | 10.51 | 10.40 | 10.45 | 241,267 | +0.03(+0.29%) |
Jan 27, 2020 | 10.30 | 10.47 | 10.29 | 10.42 | 597,968 | +0.03(+0.29%) |
Jan 24, 2020 | 10.58 | 10.58 | 10.38 | 10.39 | 283,188 | -0.12(-1.16%) |
Jan 23, 2020 | 10.45 | 10.59 | 10.41 | 10.51 | 318,076 | +0.07(+0.66%) |
Jan 22, 2020 | 10.72 | 10.75 | 10.43 | 10.44 | 780,014 | -0.21(-2.00%) |
Jan 21, 2020 | 10.56 | 10.71 | 10.56 | 10.65 | 422,064 | +0.09(+0.86%) |
Jan 17, 2020 | 10.50 | 10.58 | 10.41 | 10.56 | 344,963 | +0.11(+1.09%) |
Jan 16, 2020 | 10.40 | 10.49 | 10.36 | 10.45 | 284,880 | +0.10(+0.95%) |
Jan 15, 2020 | 10.25 | 10.43 | 10.24 | 10.35 | 462,367 | +0.17(+1.64%) |
Jan 14, 2020 | 10.24 | 10.27 | 10.17 | 10.18 | 752,355 | -0.07(-0.67%) |
Jan 13, 2020 | 10.06 | 10.25 | 10.06 | 10.25 | 340,892 | +0.17(+1.73%) |
Jan 10, 2020 | 10.06 | 10.09 | 9.984 | 10.07 | 531,473 | +0.02(+0.23%) |
Jan 09, 2020 | 10.24 | 10.29 | 10.04 | 10.05 | 431,757 | -0.17(-1.67%) |
Jan 08, 2020 | 10.07 | 10.27 | 10.02 | 10.22 | 726,614 | +0.16(+1.56%) |
Jan 07, 2020 | 10.22 | 10.22 | 10.02 | 10.07 | 559,998 | +0.09(+0.90%) |
Jan 06, 2020 | 9.984 | 10.10 | 9.969 | 9.977 | 492,062 | -0.02(-0.22%) |
Jan 03, 2020 | 9.812 | 10.06 | 9.812 | 9.999 | 410,084 | +0.10(+1.06%) |
Jan 02, 2020 | 10.04 | 10.10 | 9.805 | 9.894 | 548,938 | -0.19(-1.92%) |
Dec 31, 2019 | 9.932 | 10.09 | 9.932 | 10.09 | 649,032 | +0.15(+1.50%) |
Dec 30, 2019 | 9.939 | 9.939 | 9.842 | 9.939 | 842,834 | +0.01(+0.08%) |
Dec 27, 2019 | 9.887 | 9.954 | 9.827 | 9.932 | 448,814 | +0.07(+0.68%) |
Dec 26, 2019 | 9.865 | 9.887 | 9.820 | 9.865 | 177,856 | +0.01(+0.15%) |
Dec 24, 2019 | 9.865 | 9.909 | 9.842 | 9.850 | 120,211 | -0.02(-0.23%) |
Dec 23, 2019 | 9.887 | 9.932 | 9.768 | 9.872 | 490,501 | +0.04(+0.46%) |
Dec 20, 2019 | 9.648 | 9.880 | 9.626 | 9.827 | 3,203,483 | +0.20(+2.09%) |
Dec 19, 2019 | 9.641 | 9.671 | 9.551 | 9.626 | 453,388 | +0.01(+0.16%) |
Dec 18, 2019 | 9.424 | 9.663 | 9.424 | 9.611 | 511,341 | +0.19(+2.06%) |
Dec 17, 2019 | 9.424 | 9.454 | 9.357 | 9.417 | 279,445 | +0.03(+0.32%) |
Dec 16, 2019 | 9.335 | 9.417 | 9.335 | 9.387 | 420,124 | +0.05(+0.56%) |
Dec 13, 2019 | 9.477 | 9.536 | 9.260 | 9.335 | 518,100 | -0.16(-1.73%) |
Dec 12, 2019 | 9.671 | 9.708 | 9.477 | 9.499 | 485,278 | -0.19(-2.00%) |
Dec 11, 2019 | 9.857 | 9.876 | 9.606 | 9.693 | 403,720 | -0.18(-1.81%) |
Dec 10, 2019 | 9.850 | 9.939 | 9.827 | 9.872 | 329,591 | +0.01(+0.15%) |
Dec 09, 2019 | 9.887 | 9.924 | 9.835 | 9.857 | 422,337 | -0.03(-0.30%) |
Dec 06, 2019 | 9.894 | 9.984 | 9.880 | 9.887 | 529,893 | +0.02(+0.23%) |
Dec 05, 2019 | 9.894 | 9.973 | 9.824 | 9.865 | 763,297 | -0.03(-0.30%) |
Dec 04, 2019 | 9.902 | 9.962 | 9.872 | 9.894 | 433,239 | +0.00(+0.00%) |
Dec 03, 2019 | 9.909 | 9.950 | 9.827 | 9.894 | 419,424 | -0.05(-0.53%) |
Dec 02, 2019 | 10.02 | 10.04 | 9.805 | 9.947 | 509,223 | -0.07(-0.74%) |
Nov 29, 2019 | 9.999 | 10.13 | 9.984 | 10.02 | 229,298 | +0.00(+0.00%) |
Nov 27, 2019 | 9.857 | 10.04 | 9.842 | 10.02 | 641,929 | +0.17(+1.74%) |
Nov 26, 2019 | 9.656 | 9.902 | 9.656 | 9.850 | 3,334,678 | +0.19(+1.93%) |
Nov 25, 2019 | 9.633 | 9.771 | 9.611 | 9.663 | 383,447 | +0.04(+0.39%) |
Nov 22, 2019 | 9.775 | 9.812 | 9.551 | 9.626 | 433,537 | -0.16(-1.68%) |
Nov 21, 2019 | 9.984 | 9.984 | 9.790 | 9.790 | 364,425 | -0.20(-2.02%) |
Nov 20, 2019 | 9.991 | 10.10 | 9.969 | 9.991 | 561,047 | -0.01(-0.15%) |
Nov 19, 2019 | 9.984 | 10.07 | 9.887 | 10.01 | 381,782 | +0.07(+0.75%) |
Nov 18, 2019 | 9.991 | 10.07 | 9.921 | 9.932 | 421,755 | -0.10(-1.04%) |
Nov 15, 2019 | 9.917 | 10.05 | 9.880 | 10.04 | 396,013 | +0.14(+1.43%) |
Nov 14, 2019 | 9.783 | 9.917 | 9.783 | 9.894 | 339,751 | +0.08(+0.84%) |
Nov 13, 2019 | 9.857 | 9.902 | 9.797 | 9.812 | 322,300 | -0.09(-0.90%) |
Nov 12, 2019 | 9.939 | 10.01 | 9.894 | 9.902 | 539,305 | -0.03(-0.30%) |
Nov 11, 2019 | 9.872 | 9.969 | 9.857 | 9.932 | 262,061 | +0.01(+0.08%) |
Nov 08, 2019 | 10.10 | 10.14 | 9.906 | 9.924 | 566,881 | -0.21(-2.06%) |
Nov 07, 2019 | 10.01 | 10.15 | 9.980 | 10.13 | 453,127 | +0.13(+1.34%) |
Nov 06, 2019 | 9.947 | 10.04 | 9.947 | 9.999 | 421,091 | +0.04(+0.37%) |
Nov 05, 2019 | 9.984 | 9.999 | 9.865 | 9.962 | 585,880 | -0.07(-0.67%) |
Nov 04, 2019 | 10.07 | 10.14 | 9.999 | 10.03 | 432,318 | -0.04(-0.37%) |
Nov 01, 2019 | 10.12 | 10.15 | 9.827 | 10.07 | 850,724 | -0.04(-0.37%) |
Oct 31, 2019 | 10.08 | 10.12 | 9.963 | 10.10 | 613,245 | +0.02(+0.22%) |
Oct 30, 2019 | 10.02 | 10.10 | 10.01 | 10.08 | 522,457 | +0.04(+0.45%) |
Oct 29, 2019 | 9.991 | 10.11 | 9.963 | 10.04 | 452,323 | +0.03(+0.30%) |
Oct 28, 2019 | 9.947 | 10.04 | 9.921 | 10.01 | 484,368 | +0.01(+0.07%) |
Oct 25, 2019 | 10.05 | 10.06 | 9.932 | 9.999 | 472,401 | -0.05(-0.52%) |
Oct 24, 2019 | 10.20 | 10.21 | 10.04 | 10.05 | 303,481 | -0.13(-1.25%) |
Oct 23, 2019 | 10.21 | 10.28 | 10.13 | 10.18 | 382,377 | -0.03(-0.29%) |
Oct 22, 2019 | 10.19 | 10.22 | 10.15 | 10.21 | 425,871 | +0.01(+0.15%) |
Oct 21, 2019 | 10.10 | 10.20 | 10.06 | 10.19 | 495,640 | +0.11(+1.11%) |
Oct 18, 2019 | 10.04 | 10.12 | 10.02 | 10.08 | 713,761 | +0.02(+0.22%) |
Oct 17, 2019 | 9.902 | 10.07 | 9.902 | 10.06 | 582,543 | +0.16(+1.66%) |
Oct 16, 2019 | 9.909 | 9.960 | 9.846 | 9.894 | 1,475,094 | -0.01(-0.15%) |
Oct 15, 2019 | 9.872 | 10.09 | 9.872 | 9.909 | 1,702,578 | +0.06(+0.61%) |
Oct 14, 2019 | 9.880 | 9.880 | 9.708 | 9.850 | 779,610 | -0.03(-0.30%) |
Oct 11, 2019 | 9.954 | 10.01 | 9.872 | 9.880 | 1,970,684 | -0.02(-0.23%) |
Oct 10, 2019 | 10.03 | 10.07 | 9.902 | 9.902 | 1,180,924 | -0.09(-0.86%) |
Oct 09, 2019 | 10.05 | 10.09 | 9.878 | 9.988 | 1,396,146 | -0.06(-0.58%) |
Oct 08, 2019 | 10.27 | 10.28 | 10.04 | 10.05 | 1,258,824 | -0.23(-2.28%) |
Oct 07, 2019 | 10.34 | 10.37 | 10.26 | 10.28 | 1,249,686 | -0.05(-0.50%) |
Oct 04, 2019 | 10.34 | 10.43 | 10.27 | 10.33 | 1,169,896 | +0.04(+0.36%) |
Oct 03, 2019 | 10.27 | 10.45 | 10.23 | 10.30 | 6,440,618 | -0.25(-2.36%) |
Oct 02, 2019 | 10.44 | 10.54 | 10.35 | 10.54 | 699,893 | +0.09(+0.84%) |
Oct 01, 2019 | 10.55 | 10.58 | 10.42 | 10.46 | 468,865 | -0.10(-0.90%) |
Sep 30, 2019 | 10.56 | 10.63 | 10.49 | 10.55 | 427,496 | +0.01(+0.14%) |
Sep 27, 2019 | 10.60 | 10.63 | 10.49 | 10.54 | 462,149 | -0.04(-0.42%) |
Sep 26, 2019 | 10.42 | 10.62 | 10.41 | 10.58 | 463,290 | +0.15(+1.48%) |
Sep 25, 2019 | 10.40 | 10.46 | 10.33 | 10.43 | 338,530 | +0.05(+0.49%) |
Sep 24, 2019 | 10.46 | 10.48 | 10.32 | 10.38 | 469,938 | -0.06(-0.56%) |
Sep 23, 2019 | 10.38 | 10.48 | 10.35 | 10.44 | 415,120 | +0.04(+0.42%) |
Sep 20, 2019 | 10.36 | 10.45 | 10.34 | 10.39 | 1,419,039 | +0.05(+0.50%) |
Sep 19, 2019 | 10.35 | 10.40 | 10.30 | 10.34 | 509,926 | +0.00(+0.00%) |
Sep 18, 2019 | 10.36 | 10.39 | 10.25 | 10.34 | 338,375 | +0.01(+0.14%) |
Sep 17, 2019 | 10.19 | 10.35 | 10.14 | 10.32 | 970,539 | +0.13(+1.30%) |
Sep 16, 2019 | 10.11 | 10.24 | 10.03 | 10.19 | 1,106,190 | +0.10(+0.94%) |
Sep 13, 2019 | 10.18 | 10.24 | 10.04 | 10.10 | 824,750 | -0.09(-0.86%) |
Sep 12, 2019 | 10.21 | 10.27 | 10.12 | 10.19 | 1,086,524 | +0.03(+0.29%) |
Sep 11, 2019 | 9.966 | 10.17 | 9.914 | 10.16 | 1,309,688 | +0.19(+1.91%) |
Sep 10, 2019 | 9.885 | 10.06 | 9.848 | 9.966 | 1,562,781 | +0.08(+0.82%) |
Sep 09, 2019 | 9.856 | 9.914 | 9.760 | 9.885 | 871,191 | +0.04(+0.37%) |
Sep 06, 2019 | 9.907 | 9.914 | 9.834 | 9.848 | 711,701 | -0.05(-0.52%) |
Sep 05, 2019 | 9.951 | 9.958 | 9.841 | 9.900 | 464,974 | -0.04(-0.37%) |
Sep 04, 2019 | 9.900 | 10.00 | 9.892 | 9.936 | 1,005,930 | +0.03(+0.30%) |
Sep 03, 2019 | 9.929 | 9.973 | 9.870 | 9.907 | 674,780 | -0.02(-0.22%) |
Aug 30, 2019 | 9.841 | 9.966 | 9.828 | 9.929 | 602,062 | +0.13(+1.35%) |
Aug 29, 2019 | 9.760 | 9.848 | 9.742 | 9.797 | 1,000,000 | +0.07(+0.75%) |
Aug 28, 2019 | 9.775 | 9.841 | 9.694 | 9.724 | 974,345 | -0.07(-0.67%) |
Aug 27, 2019 | 9.848 | 9.892 | 9.775 | 9.790 | 754,984 | -0.04(-0.37%) |
Aug 26, 2019 | 9.790 | 9.870 | 9.760 | 9.826 | 697,299 | +0.07(+0.75%) |
Aug 23, 2019 | 9.914 | 10.00 | 9.738 | 9.753 | 723,565 | -0.18(-1.77%) |
Aug 22, 2019 | 9.892 | 10.01 | 9.867 | 9.929 | 650,415 | +0.06(+0.59%) |
Aug 21, 2019 | 9.826 | 9.892 | 9.782 | 9.870 | 1,614,186 | +0.04(+0.37%) |
Aug 20, 2019 | 9.966 | 9.995 | 9.790 | 9.834 | 582,983 | -0.07(-0.74%) |
Aug 19, 2019 | 9.606 | 9.922 | 9.584 | 9.907 | 3,609,698 | +0.30(+3.13%) |
Aug 16, 2019 | 9.540 | 9.702 | 9.540 | 9.606 | 1,196,351 | +0.03(+0.31%) |
Aug 15, 2019 | 9.533 | 9.636 | 9.474 | 9.577 | 552,874 | +0.07(+0.69%) |
Aug 14, 2019 | 9.533 | 9.562 | 9.474 | 9.511 | 722,208 | -0.08(-0.84%) |
Aug 13, 2019 | 9.548 | 9.650 | 9.489 | 9.592 | 723,644 | +0.04(+0.38%) |
Aug 12, 2019 | 9.438 | 9.643 | 9.423 | 9.555 | 1,013,045 | +0.08(+0.85%) |
Aug 09, 2019 | 9.438 | 9.526 | 9.396 | 9.474 | 1,041,438 | +0.04(+0.47%) |
Aug 08, 2019 | 9.320 | 9.467 | 9.284 | 9.430 | 933,632 | +0.12(+1.26%) |
Aug 07, 2019 | 9.218 | 9.350 | 9.174 | 9.313 | 1,566,567 | +0.05(+0.55%) |
Aug 06, 2019 | 9.196 | 9.306 | 9.174 | 9.262 | 552,680 | +0.06(+0.64%) |
Aug 05, 2019 | 9.284 | 9.320 | 9.056 | 9.203 | 529,021 | -0.07(-0.79%) |
Aug 02, 2019 | 9.320 | 9.372 | 9.218 | 9.276 | 546,697 | -0.01(-0.16%) |
Aug 01, 2019 | 9.247 | 9.460 | 9.115 | 9.291 | 677,352 | +0.21(+2.34%) |
Jul 31, 2019 | 9.093 | 9.221 | 9.056 | 9.078 | 305,521 | -0.03(-0.32%) |
Jul 30, 2019 | 9.034 | 9.108 | 9.027 | 9.108 | 289,615 | +0.09(+0.98%) |
Jul 29, 2019 | 9.005 | 9.086 | 8.968 | 9.020 | 270,092 | +0.01(+0.16%) |
Jul 26, 2019 | 8.917 | 9.042 | 8.880 | 9.005 | 277,916 | +0.09(+0.99%) |
Jul 25, 2019 | 9.020 | 9.045 | 8.917 | 8.917 | 184,536 | -0.09(-0.98%) |
Jul 24, 2019 | 8.880 | 9.020 | 8.858 | 9.005 | 255,856 | +0.10(+1.15%) |
Jul 23, 2019 | 8.807 | 8.924 | 8.770 | 8.902 | 229,934 | +0.11(+1.25%) |
Jul 22, 2019 | 8.807 | 8.866 | 8.778 | 8.792 | 140,867 | -0.01(-0.08%) |
Jul 19, 2019 | 8.888 | 8.924 | 8.800 | 8.800 | 173,595 | -0.11(-1.23%) |
Jul 18, 2019 | 8.924 | 8.961 | 8.784 | 8.910 | 175,530 | -0.03(-0.33%) |
Jul 17, 2019 | 8.873 | 8.946 | 8.822 | 8.939 | 161,404 | +0.06(+0.66%) |
Jul 16, 2019 | 8.829 | 8.935 | 8.829 | 8.880 | 178,828 | +0.03(+0.33%) |
Jul 15, 2019 | 8.844 | 8.858 | 8.778 | 8.851 | 148,583 | +0.03(+0.33%) |
Jul 12, 2019 | 8.807 | 8.880 | 8.778 | 8.822 | 224,188 | +0.01(+0.17%) |
Jul 11, 2019 | 8.910 | 8.932 | 8.770 | 8.807 | 281,736 | -0.10(-1.15%) |
Jul 10, 2019 | 8.961 | 9.020 | 8.866 | 8.910 | 487,801 | -0.05(-0.53%) |
Jul 09, 2019 | 8.914 | 8.972 | 8.842 | 8.957 | 361,466 | +0.05(+0.57%) |
Jul 08, 2019 | 8.943 | 8.965 | 8.885 | 8.907 | 204,019 | -0.03(-0.32%) |
Jul 05, 2019 | 8.907 | 8.950 | 8.792 | 8.936 | 294,382 | +0.03(+0.32%) |
Jul 03, 2019 | 8.936 | 8.936 | 8.871 | 8.907 | 178,742 | +0.00(+0.00%) |
Jul 02, 2019 | 8.814 | 8.936 | 8.778 | 8.907 | 246,588 | +0.11(+1.23%) |
Jul 01, 2019 | 8.742 | 8.814 | 8.598 | 8.799 | 256,791 | +0.17(+2.00%) |
Jun 28, 2019 | 8.576 | 8.713 | 8.569 | 8.626 | 668,407 | +0.04(+0.42%) |
Jun 27, 2019 | 8.461 | 8.590 | 8.439 | 8.590 | 292,295 | +0.13(+1.53%) |
Jun 26, 2019 | 8.634 | 8.662 | 8.454 | 8.461 | 182,845 | -0.19(-2.16%) |
Jun 25, 2019 | 8.706 | 8.778 | 8.634 | 8.648 | 181,771 | -0.07(-0.83%) |
Jun 24, 2019 | 8.957 | 8.957 | 8.670 | 8.720 | 261,228 | -0.19(-2.10%) |
Jun 21, 2019 | 8.986 | 8.986 | 8.893 | 8.907 | 312,451 | -0.13(-1.43%) |
Jun 20, 2019 | 8.993 | 9.065 | 8.972 | 9.037 | 192,825 | +0.04(+0.48%) |
Jun 19, 2019 | 8.965 | 9.029 | 8.857 | 8.993 | 207,410 | +0.04(+0.48%) |
Jun 18, 2019 | 8.929 | 8.979 | 8.871 | 8.950 | 221,482 | +0.05(+0.57%) |
Jun 17, 2019 | 8.828 | 8.900 | 8.785 | 8.900 | 152,644 | +0.06(+0.73%) |
Jun 14, 2019 | 8.878 | 8.878 | 8.806 | 8.835 | 187,915 | +0.01(+0.08%) |
Jun 13, 2019 | 8.756 | 8.846 | 8.756 | 8.828 | 221,194 | +0.09(+0.99%) |
Jun 12, 2019 | 8.655 | 8.756 | 8.655 | 8.742 | 236,268 | +0.05(+0.58%) |
Jun 11, 2019 | 8.612 | 8.706 | 8.562 | 8.691 | 319,577 | +0.09(+1.00%) |
Jun 10, 2019 | 8.634 | 8.634 | 8.540 | 8.605 | 190,029 | -0.01(-0.08%) |
Jun 07, 2019 | 8.576 | 8.626 | 8.555 | 8.612 | 314,536 | +0.06(+0.76%) |
Jun 06, 2019 | 8.547 | 8.605 | 8.432 | 8.547 | 190,811 | -0.03(-0.34%) |
Jun 05, 2019 | 8.490 | 8.576 | 8.432 | 8.576 | 172,940 | +0.10(+1.19%) |
Jun 04, 2019 | 8.454 | 8.519 | 8.339 | 8.475 | 162,527 | +0.04(+0.43%) |
Jun 03, 2019 | 8.490 | 8.512 | 8.317 | 8.439 | 230,643 | -0.04(-0.51%) |
May 31, 2019 | 8.483 | 8.511 | 8.315 | 8.483 | 222,246 | -0.03(-0.34%) |
May 30, 2019 | 8.533 | 8.594 | 8.483 | 8.511 | 148,060 | -0.01(-0.08%) |
May 29, 2019 | 8.576 | 8.598 | 8.497 | 8.519 | 244,827 | -0.12(-1.33%) |
May 28, 2019 | 8.526 | 8.655 | 8.526 | 8.634 | 458,365 | +0.11(+1.27%) |
May 24, 2019 | 8.583 | 8.626 | 8.483 | 8.526 | 161,090 | -0.05(-0.59%) |
May 23, 2019 | 8.511 | 8.576 | 8.447 | 8.576 | 176,084 | +0.02(+0.25%) |
May 22, 2019 | 8.547 | 8.612 | 8.540 | 8.555 | 175,503 | +0.01(+0.08%) |
May 21, 2019 | 8.590 | 8.612 | 8.533 | 8.547 | 203,928 | -0.04(-0.42%) |
May 20, 2019 | 8.670 | 8.698 | 8.583 | 8.583 | 160,315 | -0.11(-1.24%) |
May 17, 2019 | 8.670 | 8.742 | 8.649 | 8.691 | 330,937 | -0.01(-0.17%) |
May 16, 2019 | 8.626 | 8.763 | 8.608 | 8.706 | 259,621 | +0.08(+0.92%) |
May 15, 2019 | 8.576 | 8.655 | 8.576 | 8.626 | 261,589 | +0.02(+0.25%) |
May 14, 2019 | 8.598 | 8.612 | 8.555 | 8.605 | 291,505 | +0.01(+0.08%) |
May 13, 2019 | 8.533 | 8.626 | 8.533 | 8.598 | 197,215 | -0.01(-0.17%) |
May 10, 2019 | 8.511 | 8.626 | 8.490 | 8.612 | 307,726 | +0.10(+1.18%) |
May 09, 2019 | 8.490 | 8.590 | 8.360 | 8.511 | 401,572 | +0.02(+0.25%) |
May 08, 2019 | 8.468 | 8.583 | 8.454 | 8.490 | 258,184 | +0.04(+0.43%) |
May 07, 2019 | 8.519 | 8.576 | 8.389 | 8.454 | 269,499 | -0.09(-1.09%) |
May 06, 2019 | 8.461 | 8.598 | 8.439 | 8.547 | 353,184 | +0.00(+0.00%) |
May 03, 2019 | 8.403 | 8.634 | 8.288 | 8.547 | 395,012 | +0.33(+4.03%) |
May 02, 2019 | 8.231 | 8.411 | 8.177 | 8.216 | 252,293 | -0.05(-0.61%) |
May 01, 2019 | 8.324 | 8.396 | 8.216 | 8.267 | 211,036 | -0.08(-0.95%) |
Apr 30, 2019 | 8.396 | 8.396 | 8.324 | 8.346 | 229,918 | -0.03(-0.34%) |
Apr 29, 2019 | 8.303 | 8.411 | 8.274 | 8.375 | 306,415 | +0.10(+1.22%) |
Apr 26, 2019 | 8.216 | 8.303 | 8.180 | 8.274 | 289,796 | +0.10(+1.23%) |
Apr 25, 2019 | 8.173 | 8.209 | 8.036 | 8.173 | 331,604 | -0.02(-0.26%) |
Apr 24, 2019 | 8.029 | 8.245 | 8.022 | 8.195 | 241,445 | +0.21(+2.61%) |
Apr 23, 2019 | 7.871 | 8.022 | 7.835 | 7.986 | 243,829 | +0.15(+1.93%) |
Apr 22, 2019 | 7.885 | 7.930 | 7.777 | 7.835 | 243,813 | -0.05(-0.64%) |
Apr 18, 2019 | 7.799 | 7.943 | 7.799 | 7.885 | 209,876 | +0.08(+1.01%) |
Apr 17, 2019 | 7.986 | 8.029 | 7.777 | 7.806 | 377,371 | -0.14(-1.72%) |
Apr 16, 2019 | 8.108 | 8.152 | 7.907 | 7.943 | 330,552 | -0.19(-2.30%) |
Apr 15, 2019 | 8.188 | 8.231 | 8.044 | 8.130 | 303,759 | -0.03(-0.35%) |
Apr 12, 2019 | 8.123 | 8.188 | 8.087 | 8.159 | 219,744 | +0.01(+0.18%) |
Apr 11, 2019 | 8.130 | 8.216 | 8.094 | 8.144 | 268,383 | +0.03(+0.35%) |
Apr 10, 2019 | 8.389 | 8.447 | 8.094 | 8.116 | 608,210 | -0.21(-2.46%) |
Apr 09, 2019 | 8.285 | 8.375 | 8.215 | 8.321 | 627,473 | +0.04(+0.51%) |
Apr 08, 2019 | 8.250 | 8.321 | 8.182 | 8.278 | 365,209 | +0.07(+0.86%) |
Apr 05, 2019 | 8.173 | 8.267 | 8.159 | 8.208 | 259,096 | +0.04(+0.52%) |
Apr 04, 2019 | 8.173 | 8.292 | 8.109 | 8.166 | 456,693 | +0.01(+0.09%) |
Apr 03, 2019 | 8.095 | 8.210 | 8.046 | 8.159 | 322,373 | +0.09(+1.14%) |
Apr 02, 2019 | 8.102 | 8.102 | 7.944 | 8.067 | 256,679 | -0.01(-0.09%) |
Apr 01, 2019 | 8.003 | 8.095 | 7.933 | 8.074 | 304,064 | +0.10(+1.24%) |
Mar 29, 2019 | 7.968 | 8.060 | 7.862 | 7.975 | 291,288 | +0.01(+0.09%) |
Mar 28, 2019 | 7.869 | 7.989 | 7.862 | 7.968 | 180,735 | +0.11(+1.44%) |
Mar 27, 2019 | 7.806 | 7.898 | 7.721 | 7.855 | 217,660 | +0.06(+0.81%) |
Mar 26, 2019 | 7.630 | 7.806 | 7.630 | 7.792 | 179,413 | +0.17(+2.22%) |
Mar 25, 2019 | 7.686 | 7.700 | 7.559 | 7.623 | 253,283 | -0.08(-1.10%) |
Mar 22, 2019 | 7.841 | 7.912 | 7.693 | 7.707 | 284,056 | -0.16(-1.97%) |
Mar 21, 2019 | 7.799 | 7.982 | 7.799 | 7.862 | 235,434 | +0.06(+0.81%) |
Mar 20, 2019 | 7.757 | 7.898 | 7.686 | 7.799 | 229,413 | +0.04(+0.55%) |
Mar 19, 2019 | 7.799 | 7.827 | 7.742 | 7.757 | 163,444 | -0.06(-0.72%) |
Mar 18, 2019 | 7.827 | 7.891 | 7.771 | 7.813 | 190,507 | -0.05(-0.63%) |
Mar 15, 2019 | 7.841 | 7.883 | 7.764 | 7.862 | 727,937 | +0.05(+0.63%) |
Mar 14, 2019 | 8.010 | 8.010 | 7.707 | 7.813 | 548,577 | -0.23(-2.81%) |
Mar 13, 2019 | 7.954 | 8.109 | 7.954 | 8.039 | 256,956 | +0.08(+1.06%) |
Mar 12, 2019 | 7.961 | 8.159 | 7.947 | 7.954 | 255,724 | +0.00(+0.00%) |
Mar 11, 2019 | 7.862 | 7.954 | 7.862 | 7.954 | 549,663 | +0.09(+1.17%) |
Mar 08, 2019 | 7.883 | 7.961 | 7.827 | 7.862 | 242,929 | -0.01(-0.18%) |
Mar 07, 2019 | 7.947 | 8.060 | 7.848 | 7.876 | 295,991 | -0.04(-0.45%) |
Mar 06, 2019 | 8.264 | 8.314 | 7.869 | 7.912 | 478,742 | -0.35(-4.27%) |
Mar 05, 2019 | 8.074 | 8.328 | 8.046 | 8.264 | 585,386 | +0.22(+2.72%) |
Mar 04, 2019 | 8.173 | 8.173 | 7.926 | 8.046 | 316,340 | -0.04(-0.52%) |
Mar 01, 2019 | 7.792 | 8.109 | 7.739 | 8.088 | 436,932 | +0.33(+4.27%) |
Feb 28, 2019 | 7.728 | 7.827 | 7.665 | 7.757 | 728,264 | +0.03(+0.37%) |
Feb 27, 2019 | 8.730 | 8.730 | 7.700 | 7.728 | 664,638 | -0.83(-9.72%) |
Feb 26, 2019 | 8.518 | 8.596 | 8.469 | 8.560 | 279,228 | +0.07(+0.83%) |
Feb 25, 2019 | 8.582 | 8.582 | 8.462 | 8.490 | 231,585 | -0.06(-0.74%) |
Feb 22, 2019 | 8.525 | 8.582 | 8.504 | 8.553 | 153,869 | +0.06(+0.66%) |
Feb 21, 2019 | 8.525 | 8.539 | 8.469 | 8.497 | 178,965 | -0.02(-0.25%) |
Feb 20, 2019 | 8.483 | 8.550 | 8.483 | 8.518 | 238,859 | +0.03(+0.33%) |
Feb 19, 2019 | 8.546 | 8.560 | 8.469 | 8.490 | 227,790 | -0.06(-0.66%) |
Feb 15, 2019 | 8.539 | 8.596 | 8.511 | 8.546 | 226,195 | +0.04(+0.50%) |
Feb 14, 2019 | 8.476 | 8.539 | 8.419 | 8.504 | 249,010 | +0.02(+0.25%) |
Feb 13, 2019 | 8.441 | 8.497 | 8.391 | 8.483 | 187,459 | +0.06(+0.75%) |
Feb 12, 2019 | 8.448 | 8.448 | 8.335 | 8.419 | 234,460 | +0.01(+0.08%) |
Feb 11, 2019 | 8.321 | 8.462 | 8.292 | 8.412 | 250,709 | +0.08(+0.93%) |
Feb 08, 2019 | 8.222 | 8.356 | 8.201 | 8.335 | 183,650 | +0.11(+1.29%) |
Feb 07, 2019 | 8.229 | 8.264 | 8.144 | 8.229 | 162,588 | +0.01(+0.09%) |
Feb 06, 2019 | 8.321 | 8.321 | 8.212 | 8.222 | 132,675 | -0.08(-0.93%) |
Feb 05, 2019 | 8.278 | 8.345 | 8.208 | 8.300 | 205,703 | +0.03(+0.34%) |
Feb 04, 2019 | 8.208 | 8.278 | 8.166 | 8.271 | 169,334 | +0.06(+0.69%) |