Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.778 | 8.841 | 8.749 | 8.759 | 258,189 | -0.06(-0.65%) |
Nov 27, 2019 | 8.807 | 8.965 | 8.797 | 8.817 | 602,060 | +0.00(+0.00%) |
Nov 26, 2019 | 8.749 | 8.817 | 8.740 | 8.817 | 664,384 | +0.02(+0.22%) |
Nov 25, 2019 | 8.749 | 8.817 | 8.730 | 8.797 | 1,145,139 | +0.05(+0.55%) |
Nov 22, 2019 | 8.845 | 8.865 | 8.682 | 8.749 | 599,454 | -0.05(-0.55%) |
Nov 21, 2019 | 8.826 | 8.845 | 8.721 | 8.797 | 553,117 | +0.00(+0.00%) |
Nov 20, 2019 | 8.740 | 8.850 | 8.702 | 8.797 | 550,556 | +0.02(+0.22%) |
Nov 19, 2019 | 8.759 | 8.845 | 8.692 | 8.778 | 614,537 | +0.06(+0.66%) |
Nov 18, 2019 | 8.750 | 8.773 | 8.635 | 8.721 | 676,061 | -0.07(-0.76%) |
Nov 15, 2019 | 9.027 | 9.075 | 8.740 | 8.788 | 1,215,242 | -0.20(-2.24%) |
Nov 14, 2019 | 8.932 | 9.008 | 8.836 | 8.989 | 851,250 | +0.09(+0.97%) |
Nov 13, 2019 | 8.797 | 8.941 | 8.750 | 8.903 | 1,103,441 | +0.03(+0.32%) |
Nov 12, 2019 | 8.769 | 8.922 | 8.754 | 8.874 | 794,697 | +0.08(+0.87%) |
Nov 11, 2019 | 8.845 | 8.879 | 8.721 | 8.797 | 779,584 | -0.13(-1.50%) |
Nov 08, 2019 | 8.807 | 8.951 | 8.750 | 8.932 | 1,266,582 | +0.16(+1.86%) |
Nov 07, 2019 | 8.797 | 8.922 | 8.577 | 8.769 | 1,841,924 | +0.08(+0.88%) |
Nov 06, 2019 | 8.625 | 8.788 | 8.587 | 8.692 | 1,239,766 | +0.01(+0.11%) |
Nov 05, 2019 | 8.711 | 8.740 | 8.596 | 8.682 | 1,015,530 | -0.04(-0.44%) |
Nov 04, 2019 | 8.663 | 8.865 | 8.567 | 8.721 | 2,703,560 | +0.17(+2.02%) |
Nov 01, 2019 | 8.654 | 8.668 | 8.520 | 8.548 | 1,919,804 | -0.11(-1.22%) |
Oct 31, 2019 | 8.865 | 8.888 | 8.395 | 8.654 | 29,479,088 | -0.35(-3.94%) |
Oct 30, 2019 | 8.960 | 9.104 | 8.845 | 9.008 | 5,247,813 | +0.06(+0.64%) |
Oct 29, 2019 | 9.334 | 9.459 | 8.740 | 8.951 | 12,298,041 | +0.65(+7.85%) |
Oct 28, 2019 | 8.261 | 8.395 | 8.213 | 8.299 | 469,733 | +0.10(+1.17%) |
Oct 25, 2019 | 8.175 | 8.280 | 8.175 | 8.203 | 354,263 | +0.02(+0.23%) |
Oct 24, 2019 | 8.299 | 8.309 | 8.146 | 8.184 | 318,470 | -0.10(-1.16%) |
Oct 23, 2019 | 8.280 | 8.318 | 8.242 | 8.280 | 238,526 | -0.01(-0.12%) |
Oct 22, 2019 | 8.251 | 8.309 | 8.203 | 8.290 | 302,032 | +0.04(+0.46%) |
Oct 21, 2019 | 8.203 | 8.385 | 8.194 | 8.251 | 453,447 | +0.07(+0.82%) |
Oct 18, 2019 | 8.146 | 8.203 | 8.136 | 8.184 | 346,541 | +0.00(+0.00%) |
Oct 17, 2019 | 8.203 | 8.213 | 8.146 | 8.184 | 393,916 | +0.04(+0.47%) |
Oct 16, 2019 | 8.107 | 8.184 | 8.088 | 8.146 | 535,937 | +0.00(+0.00%) |
Oct 15, 2019 | 8.107 | 8.175 | 8.088 | 8.146 | 426,437 | +0.06(+0.71%) |
Oct 14, 2019 | 8.031 | 8.153 | 8.021 | 8.088 | 471,605 | +0.00(+0.00%) |
Oct 11, 2019 | 8.060 | 8.175 | 8.060 | 8.088 | 585,186 | +0.15(+1.93%) |
Oct 10, 2019 | 7.897 | 8.098 | 7.897 | 7.935 | 590,903 | +0.02(+0.24%) |
Oct 09, 2019 | 7.964 | 8.036 | 7.916 | 7.916 | 759,290 | +0.01(+0.12%) |
Oct 08, 2019 | 7.945 | 8.064 | 7.897 | 7.906 | 683,011 | -0.15(-1.90%) |
Oct 07, 2019 | 8.002 | 8.165 | 7.992 | 8.060 | 887,903 | +0.00(+0.00%) |
Oct 04, 2019 | 7.820 | 8.064 | 7.791 | 8.060 | 935,484 | +0.23(+2.94%) |
Oct 03, 2019 | 7.695 | 7.849 | 7.590 | 7.830 | 1,320,257 | +0.09(+1.11%) |
Oct 02, 2019 | 7.590 | 7.816 | 7.561 | 7.743 | 1,888,341 | +0.17(+2.28%) |
Oct 01, 2019 | 7.647 | 7.762 | 7.523 | 7.571 | 935,671 | -0.08(-1.00%) |
Sep 30, 2019 | 7.695 | 7.705 | 7.647 | 7.647 | 538,906 | -0.01(-0.13%) |
Sep 27, 2019 | 7.743 | 7.758 | 7.647 | 7.657 | 567,029 | -0.01(-0.13%) |
Sep 26, 2019 | 7.667 | 7.705 | 7.638 | 7.667 | 335,256 | -0.01(-0.12%) |
Sep 25, 2019 | 7.638 | 7.715 | 7.609 | 7.676 | 661,214 | +0.02(+0.25%) |
Sep 24, 2019 | 7.715 | 7.772 | 7.619 | 7.657 | 585,931 | -0.06(-0.75%) |
Sep 23, 2019 | 7.667 | 7.762 | 7.628 | 7.715 | 406,149 | +0.04(+0.50%) |
Sep 20, 2019 | 7.686 | 7.729 | 7.542 | 7.676 | 2,771,183 | +0.01(+0.12%) |
Sep 19, 2019 | 7.715 | 7.791 | 7.667 | 7.667 | 619,600 | -0.05(-0.62%) |
Sep 18, 2019 | 7.724 | 7.753 | 7.638 | 7.715 | 656,581 | -0.01(-0.12%) |
Sep 17, 2019 | 7.638 | 7.734 | 7.628 | 7.724 | 449,850 | +0.03(+0.37%) |
Sep 16, 2019 | 7.839 | 7.897 | 7.667 | 7.695 | 528,367 | -0.23(-2.90%) |
Sep 13, 2019 | 7.954 | 8.040 | 7.810 | 7.925 | 525,186 | +0.00(+0.00%) |
Sep 12, 2019 | 7.839 | 7.935 | 7.705 | 7.925 | 922,024 | +0.10(+1.22%) |
Sep 11, 2019 | 7.810 | 7.839 | 7.676 | 7.830 | 731,541 | +0.07(+0.86%) |
Sep 10, 2019 | 7.762 | 7.810 | 7.657 | 7.762 | 628,565 | +0.02(+0.25%) |
Sep 09, 2019 | 7.753 | 7.806 | 7.667 | 7.743 | 684,824 | +0.04(+0.50%) |
Sep 06, 2019 | 7.782 | 7.815 | 7.695 | 7.705 | 307,828 | -0.05(-0.62%) |
Sep 05, 2019 | 7.753 | 7.853 | 7.715 | 7.753 | 447,630 | +0.12(+1.63%) |
Sep 04, 2019 | 7.686 | 7.724 | 7.590 | 7.628 | 679,571 | +0.00(+0.00%) |
Sep 03, 2019 | 7.600 | 7.667 | 7.523 | 7.628 | 632,524 | -0.02(-0.25%) |
Aug 30, 2019 | 7.695 | 7.734 | 7.638 | 7.647 | 484,594 | -0.01(-0.13%) |
Aug 29, 2019 | 7.667 | 7.734 | 7.657 | 7.657 | 391,637 | +0.08(+1.01%) |
Aug 28, 2019 | 7.504 | 7.638 | 7.494 | 7.580 | 1,075,553 | +0.07(+0.89%) |
Aug 27, 2019 | 7.676 | 7.676 | 7.504 | 7.513 | 870,456 | -0.12(-1.51%) |
Aug 26, 2019 | 7.628 | 7.705 | 7.619 | 7.628 | 613,264 | +0.11(+1.40%) |
Aug 23, 2019 | 7.667 | 7.772 | 7.494 | 7.523 | 959,275 | -0.16(-2.12%) |
Aug 22, 2019 | 7.542 | 7.710 | 7.542 | 7.686 | 955,370 | +0.23(+3.08%) |
Aug 21, 2019 | 7.312 | 7.566 | 7.255 | 7.456 | 668,638 | +0.24(+3.32%) |
Aug 20, 2019 | 7.418 | 7.418 | 7.169 | 7.217 | 1,108,776 | -0.21(-2.84%) |
Aug 19, 2019 | 7.427 | 7.542 | 7.360 | 7.427 | 622,109 | +0.12(+1.70%) |
Aug 16, 2019 | 7.121 | 7.473 | 7.121 | 7.303 | 573,692 | +0.24(+3.39%) |
Aug 15, 2019 | 6.853 | 7.102 | 6.805 | 7.064 | 807,614 | +0.37(+5.58%) |
Aug 14, 2019 | 6.872 | 6.920 | 6.671 | 6.690 | 643,255 | -0.32(-4.51%) |
Aug 13, 2019 | 6.997 | 7.083 | 6.939 | 7.006 | 497,850 | -0.02(-0.27%) |
Aug 12, 2019 | 6.910 | 7.112 | 6.910 | 7.025 | 498,095 | +0.02(+0.27%) |
Aug 09, 2019 | 7.025 | 7.035 | 6.910 | 7.006 | 387,720 | -0.09(-1.21%) |
Aug 08, 2019 | 6.183 | 7.116 | 6.040 | 7.092 | 695,148 | +0.32(+4.66%) |
Aug 07, 2019 | 6.757 | 6.796 | 6.595 | 6.777 | 638,585 | -0.08(-1.12%) |
Aug 06, 2019 | 6.777 | 6.882 | 6.604 | 6.853 | 700,264 | +0.11(+1.56%) |
Aug 05, 2019 | 6.920 | 6.920 | 6.686 | 6.748 | 601,089 | -0.32(-4.47%) |
Aug 02, 2019 | 7.303 | 7.351 | 7.011 | 7.064 | 583,304 | -0.29(-3.91%) |
Aug 01, 2019 | 7.772 | 7.772 | 7.322 | 7.351 | 727,894 | -0.45(-5.77%) |
Jul 31, 2019 | 7.839 | 7.915 | 7.791 | 7.801 | 719,750 | -0.04(-0.49%) |
Jul 30, 2019 | 7.715 | 7.858 | 7.638 | 7.839 | 685,975 | +0.02(+0.24%) |
Jul 29, 2019 | 7.906 | 7.954 | 7.801 | 7.820 | 461,097 | -0.11(-1.33%) |
Jul 26, 2019 | 7.858 | 7.944 | 7.791 | 7.925 | 601,378 | +0.11(+1.35%) |
Jul 25, 2019 | 7.839 | 7.848 | 7.735 | 7.820 | 695,547 | -0.03(-0.37%) |
Jul 24, 2019 | 7.580 | 7.848 | 7.580 | 7.848 | 364,013 | +0.23(+3.02%) |
Jul 23, 2019 | 7.628 | 7.667 | 7.561 | 7.619 | 293,900 | +0.02(+0.25%) |
Jul 22, 2019 | 7.676 | 7.724 | 7.475 | 7.600 | 595,146 | -0.07(-0.87%) |
Jul 19, 2019 | 7.686 | 7.782 | 7.657 | 7.667 | 242,808 | -0.06(-0.74%) |
Jul 18, 2019 | 7.782 | 7.810 | 7.657 | 7.724 | 359,554 | -0.06(-0.74%) |
Jul 17, 2019 | 7.810 | 7.829 | 7.681 | 7.782 | 597,344 | -0.03(-0.37%) |
Jul 16, 2019 | 7.791 | 7.944 | 7.782 | 7.810 | 696,873 | -0.08(-0.97%) |
Jul 15, 2019 | 7.992 | 7.997 | 7.839 | 7.887 | 513,354 | -0.08(-0.96%) |
Jul 12, 2019 | 7.915 | 7.992 | 7.906 | 7.963 | 416,765 | +0.04(+0.48%) |
Jul 11, 2019 | 7.973 | 8.040 | 7.877 | 7.925 | 413,723 | -0.06(-0.72%) |
Jul 10, 2019 | 8.097 | 8.145 | 7.973 | 7.982 | 477,790 | -0.10(-1.18%) |
Jul 09, 2019 | 8.078 | 8.126 | 7.982 | 8.078 | 878,713 | -0.06(-0.71%) |
Jul 08, 2019 | 8.308 | 8.317 | 8.116 | 8.136 | 742,097 | -0.23(-2.75%) |
Jul 05, 2019 | 8.088 | 8.375 | 8.078 | 8.365 | 678,797 | +0.26(+3.19%) |
Jul 03, 2019 | 7.963 | 8.145 | 7.963 | 8.107 | 679,528 | +0.15(+1.93%) |
Jul 02, 2019 | 8.002 | 8.002 | 7.858 | 7.954 | 530,118 | -0.04(-0.48%) |
Jul 01, 2019 | 8.097 | 8.126 | 7.925 | 7.992 | 693,880 | -0.05(-0.60%) |
Jun 28, 2019 | 7.877 | 8.040 | 7.877 | 8.040 | 1,771,017 | +0.16(+2.07%) |
Jun 27, 2019 | 7.801 | 7.896 | 7.801 | 7.877 | 448,710 | +0.08(+0.98%) |
Jun 26, 2019 | 7.848 | 7.868 | 7.743 | 7.801 | 779,296 | -0.01(-0.12%) |
Jun 25, 2019 | 7.782 | 7.906 | 7.748 | 7.810 | 1,022,335 | +0.01(+0.12%) |
Jun 24, 2019 | 7.820 | 7.829 | 7.715 | 7.801 | 659,532 | -0.05(-0.61%) |
Jun 21, 2019 | 7.906 | 7.944 | 7.801 | 7.848 | 2,089,154 | -0.09(-1.09%) |
Jun 20, 2019 | 7.944 | 7.954 | 7.839 | 7.935 | 655,391 | +0.04(+0.48%) |
Jun 19, 2019 | 7.839 | 7.925 | 7.839 | 7.896 | 598,536 | +0.04(+0.49%) |
Jun 18, 2019 | 7.676 | 7.858 | 7.667 | 7.858 | 733,276 | +0.18(+2.37%) |
Jun 17, 2019 | 7.715 | 7.743 | 7.580 | 7.676 | 634,197 | -0.04(-0.50%) |
Jun 14, 2019 | 7.848 | 7.848 | 7.705 | 7.715 | 409,138 | -0.12(-1.59%) |
Jun 13, 2019 | 7.896 | 7.944 | 7.791 | 7.839 | 421,223 | +0.00(+0.00%) |
Jun 12, 2019 | 7.954 | 7.963 | 7.829 | 7.839 | 392,509 | -0.16(-2.03%) |
Jun 11, 2019 | 7.982 | 8.030 | 7.848 | 8.002 | 1,034,657 | +0.05(+0.60%) |
Jun 10, 2019 | 7.877 | 8.069 | 7.877 | 7.954 | 590,915 | +0.12(+1.59%) |
Jun 07, 2019 | 7.906 | 8.002 | 7.791 | 7.829 | 648,394 | -0.09(-1.09%) |
Jun 06, 2019 | 8.021 | 8.073 | 7.858 | 7.915 | 482,704 | -0.12(-1.55%) |
Jun 05, 2019 | 8.097 | 8.126 | 7.944 | 8.040 | 652,436 | -0.07(-0.83%) |
Jun 04, 2019 | 7.906 | 8.107 | 7.877 | 8.107 | 2,155,538 | +0.30(+3.80%) |
Jun 03, 2019 | 7.600 | 7.834 | 7.542 | 7.810 | 1,525,349 | +0.20(+2.64%) |
May 31, 2019 | 7.810 | 7.858 | 7.600 | 7.609 | 548,721 | -0.32(-3.99%) |
May 30, 2019 | 8.107 | 8.183 | 7.887 | 7.925 | 574,092 | -0.18(-2.24%) |
May 29, 2019 | 8.183 | 8.183 | 8.069 | 8.107 | 994,108 | -0.10(-1.17%) |
May 28, 2019 | 8.279 | 8.346 | 8.193 | 8.203 | 744,352 | -0.09(-1.04%) |
May 24, 2019 | 8.222 | 8.308 | 8.212 | 8.289 | 582,572 | +0.11(+1.41%) |
May 23, 2019 | 8.336 | 8.346 | 8.155 | 8.174 | 812,156 | -0.26(-3.06%) |
May 22, 2019 | 8.442 | 8.489 | 8.422 | 8.432 | 389,788 | -0.06(-0.68%) |
May 21, 2019 | 8.384 | 8.494 | 8.384 | 8.489 | 597,747 | +0.13(+1.60%) |
May 20, 2019 | 8.298 | 8.413 | 8.279 | 8.356 | 559,163 | +0.06(+0.69%) |
May 17, 2019 | 8.346 | 8.432 | 8.279 | 8.298 | 841,201 | -0.14(-1.70%) |
May 16, 2019 | 8.222 | 8.566 | 8.222 | 8.442 | 925,378 | +0.26(+3.15%) |
May 15, 2019 | 8.078 | 8.222 | 8.069 | 8.183 | 1,036,180 | +0.02(+0.23%) |
May 14, 2019 | 8.050 | 8.250 | 8.050 | 8.164 | 1,017,783 | +0.10(+1.18%) |
May 13, 2019 | 8.021 | 8.102 | 7.944 | 8.069 | 763,522 | -0.09(-1.06%) |
May 10, 2019 | 8.164 | 8.222 | 8.097 | 8.155 | 1,557,194 | -0.07(-0.81%) |
May 09, 2019 | 8.327 | 8.346 | 8.069 | 8.222 | 1,319,545 | -0.13(-1.60%) |
May 08, 2019 | 8.231 | 8.537 | 8.078 | 8.356 | 1,679,266 | +0.33(+4.17%) |
May 07, 2019 | 8.126 | 8.222 | 7.983 | 8.021 | 579,551 | -0.20(-2.44%) |
May 06, 2019 | 7.954 | 8.241 | 7.925 | 8.222 | 515,059 | +0.10(+1.18%) |
May 03, 2019 | 8.059 | 8.203 | 8.031 | 8.126 | 1,241,195 | +0.11(+1.31%) |
May 02, 2019 | 8.050 | 8.126 | 7.964 | 8.021 | 430,098 | -0.02(-0.24%) |
May 01, 2019 | 8.145 | 8.174 | 8.031 | 8.040 | 651,604 | -0.11(-1.41%) |
Apr 30, 2019 | 8.155 | 8.193 | 8.050 | 8.155 | 798,871 | +0.00(+0.00%) |
Apr 29, 2019 | 8.097 | 8.222 | 8.097 | 8.155 | 1,328,724 | +0.06(+0.71%) |
Apr 26, 2019 | 8.011 | 8.136 | 7.992 | 8.097 | 330,329 | +0.05(+0.59%) |
Apr 25, 2019 | 8.097 | 8.136 | 8.021 | 8.050 | 331,249 | -0.10(-1.17%) |
Apr 24, 2019 | 8.145 | 8.183 | 8.069 | 8.145 | 859,818 | +0.00(+0.00%) |
Apr 23, 2019 | 8.126 | 8.270 | 8.078 | 8.145 | 704,513 | +0.02(+0.24%) |
Apr 22, 2019 | 8.059 | 8.145 | 8.035 | 8.126 | 533,969 | +0.04(+0.47%) |
Apr 18, 2019 | 8.011 | 8.107 | 8.011 | 8.088 | 505,641 | +0.06(+0.71%) |
Apr 17, 2019 | 8.155 | 8.193 | 8.031 | 8.031 | 744,875 | -0.10(-1.18%) |
Apr 16, 2019 | 8.117 | 8.193 | 8.097 | 8.126 | 695,831 | +0.06(+0.71%) |
Apr 15, 2019 | 8.050 | 8.088 | 8.002 | 8.069 | 598,404 | +0.04(+0.48%) |
Apr 12, 2019 | 8.031 | 8.136 | 7.983 | 8.031 | 752,603 | +0.09(+1.08%) |
Apr 11, 2019 | 7.954 | 8.069 | 7.925 | 7.944 | 842,584 | +0.00(+0.00%) |
Apr 10, 2019 | 7.811 | 7.944 | 7.787 | 7.944 | 773,764 | +0.15(+1.96%) |
Apr 09, 2019 | 7.887 | 7.887 | 7.763 | 7.792 | 639,201 | -0.11(-1.33%) |
Apr 08, 2019 | 7.839 | 7.916 | 7.772 | 7.897 | 555,111 | +0.02(+0.24%) |
Apr 05, 2019 | 7.801 | 7.887 | 7.686 | 7.878 | 848,523 | +0.05(+0.61%) |
Apr 04, 2019 | 7.782 | 7.906 | 7.753 | 7.830 | 732,681 | +0.05(+0.61%) |
Apr 03, 2019 | 7.648 | 8.045 | 7.581 | 7.782 | 2,039,085 | +0.16(+2.13%) |
Apr 02, 2019 | 7.619 | 7.648 | 7.543 | 7.619 | 1,530,207 | -0.01(-0.13%) |
Apr 01, 2019 | 7.524 | 7.725 | 7.524 | 7.629 | 1,268,235 | +0.11(+1.40%) |
Mar 29, 2019 | 7.581 | 7.600 | 7.495 | 7.524 | 1,015,257 | +0.00(+0.00%) |
Mar 28, 2019 | 7.533 | 7.619 | 7.486 | 7.524 | 651,905 | +0.00(+0.00%) |
Mar 27, 2019 | 7.610 | 7.658 | 7.409 | 7.524 | 1,393,474 | -0.11(-1.38%) |
Mar 26, 2019 | 7.734 | 7.839 | 7.528 | 7.629 | 1,296,614 | -0.07(-0.87%) |
Mar 25, 2019 | 7.639 | 7.753 | 7.562 | 7.696 | 1,563,106 | +0.06(+0.75%) |
Mar 22, 2019 | 8.031 | 8.093 | 7.629 | 7.639 | 1,245,588 | -0.49(-6.00%) |
Mar 21, 2019 | 8.088 | 8.289 | 8.040 | 8.126 | 1,167,719 | +0.00(+0.00%) |
Mar 20, 2019 | 8.193 | 8.270 | 8.126 | 8.126 | 927,132 | -0.07(-0.82%) |
Mar 19, 2019 | 8.270 | 8.356 | 8.193 | 8.193 | 1,232,411 | -0.07(-0.81%) |
Mar 18, 2019 | 8.279 | 8.408 | 8.241 | 8.260 | 1,182,756 | +0.00(+0.00%) |
Mar 15, 2019 | 8.174 | 8.327 | 8.136 | 8.260 | 2,726,215 | +0.07(+0.82%) |
Mar 14, 2019 | 8.193 | 8.217 | 8.021 | 8.193 | 5,571,444 | +0.10(+1.18%) |
Mar 13, 2019 | 8.078 | 8.126 | 8.002 | 8.098 | 1,514,985 | +0.07(+0.83%) |
Mar 12, 2019 | 8.040 | 8.078 | 7.993 | 8.031 | 919,952 | +0.00(+0.00%) |
Mar 11, 2019 | 8.002 | 8.164 | 7.973 | 8.031 | 1,789,298 | +0.07(+0.84%) |
Mar 08, 2019 | 7.993 | 8.059 | 7.954 | 7.964 | 886,375 | -0.07(-0.83%) |
Mar 07, 2019 | 8.040 | 8.107 | 7.926 | 8.031 | 722,206 | -0.03(-0.36%) |
Mar 06, 2019 | 8.222 | 8.289 | 8.050 | 8.059 | 921,840 | -0.09(-1.06%) |
Mar 05, 2019 | 8.117 | 8.221 | 8.078 | 8.145 | 1,456,156 | +0.03(+0.35%) |
Mar 04, 2019 | 8.260 | 8.289 | 7.983 | 8.117 | 960,249 | -0.02(-0.23%) |
Mar 01, 2019 | 8.031 | 8.203 | 8.002 | 8.136 | 589,066 | +0.21(+2.65%) |
Feb 28, 2019 | 7.993 | 8.231 | 7.859 | 7.926 | 1,135,400 | +0.14(+1.84%) |
Feb 27, 2019 | 7.782 | 7.840 | 7.725 | 7.782 | 522,261 | -0.01(-0.12%) |
Feb 26, 2019 | 7.792 | 7.940 | 7.782 | 7.792 | 415,092 | -0.05(-0.61%) |
Feb 25, 2019 | 7.887 | 7.954 | 7.821 | 7.840 | 811,709 | +0.02(+0.24%) |
Feb 22, 2019 | 7.821 | 7.859 | 7.749 | 7.821 | 490,836 | +0.04(+0.49%) |
Feb 21, 2019 | 7.897 | 7.935 | 7.735 | 7.782 | 321,726 | -0.11(-1.33%) |
Feb 20, 2019 | 7.687 | 7.897 | 7.687 | 7.887 | 539,350 | +0.16(+2.10%) |
Feb 19, 2019 | 7.553 | 7.754 | 7.544 | 7.725 | 416,838 | +0.11(+1.51%) |
Feb 15, 2019 | 7.582 | 7.673 | 7.563 | 7.611 | 737,040 | +0.05(+0.63%) |
Feb 14, 2019 | 7.515 | 7.582 | 7.391 | 7.563 | 712,696 | +0.02(+0.25%) |
Feb 13, 2019 | 7.515 | 7.572 | 7.486 | 7.544 | 458,875 | +0.03(+0.38%) |
Feb 12, 2019 | 7.410 | 7.515 | 7.362 | 7.515 | 406,658 | +0.17(+2.34%) |
Feb 11, 2019 | 7.267 | 7.381 | 7.229 | 7.343 | 428,409 | +0.11(+1.59%) |
Feb 08, 2019 | 7.162 | 7.276 | 7.133 | 7.229 | 597,130 | -0.01(-0.13%) |
Feb 07, 2019 | 7.353 | 7.391 | 7.190 | 7.238 | 482,732 | -0.15(-2.07%) |
Feb 06, 2019 | 7.362 | 7.410 | 7.334 | 7.391 | 474,869 | +0.01(+0.13%) |
Feb 05, 2019 | 7.448 | 7.486 | 7.343 | 7.381 | 684,367 | -0.07(-0.90%) |
Feb 04, 2019 | 7.410 | 7.467 | 7.391 | 7.448 | 694,890 | +0.01(+0.13%) |
Feb 01, 2019 | 7.582 | 7.620 | 7.391 | 7.439 | 805,738 | -0.11(-1.52%) |
Jan 31, 2019 | 7.506 | 7.572 | 7.496 | 7.553 | 709,290 | +0.03(+0.38%) |
Jan 30, 2019 | 7.400 | 7.563 | 7.272 | 7.525 | 609,532 | +0.13(+1.81%) |
Jan 29, 2019 | 7.391 | 7.439 | 7.305 | 7.391 | 460,052 | +0.02(+0.26%) |
Jan 28, 2019 | 7.343 | 7.472 | 7.315 | 7.372 | 583,761 | -0.06(-0.77%) |
Jan 25, 2019 | 7.420 | 7.496 | 7.381 | 7.429 | 486,543 | +0.05(+0.65%) |
Jan 24, 2019 | 7.257 | 7.457 | 7.238 | 7.381 | 777,705 | +0.13(+1.84%) |
Jan 23, 2019 | 7.334 | 7.391 | 7.152 | 7.248 | 797,992 | -0.07(-0.91%) |
Jan 22, 2019 | 7.429 | 7.467 | 7.305 | 7.315 | 1,061,479 | -0.13(-1.79%) |
Jan 18, 2019 | 7.477 | 7.544 | 7.429 | 7.448 | 440,150 | -0.03(-0.38%) |
Jan 17, 2019 | 7.353 | 7.496 | 7.334 | 7.477 | 309,459 | +0.11(+1.56%) |
Jan 16, 2019 | 7.238 | 7.458 | 7.162 | 7.362 | 911,640 | +0.16(+2.25%) |
Jan 15, 2019 | 7.190 | 7.286 | 7.114 | 7.200 | 571,156 | +0.02(+0.27%) |
Jan 14, 2019 | 7.162 | 7.257 | 7.133 | 7.181 | 615,239 | -0.05(-0.66%) |
Jan 11, 2019 | 7.181 | 7.267 | 7.147 | 7.229 | 601,214 | -0.02(-0.26%) |
Jan 10, 2019 | 7.076 | 7.257 | 7.019 | 7.248 | 1,395,584 | +0.17(+2.43%) |
Jan 09, 2019 | 6.828 | 7.076 | 6.828 | 7.076 | 1,244,078 | +0.30(+4.37%) |
Jan 08, 2019 | 6.952 | 7.019 | 6.742 | 6.780 | 1,161,365 | -0.12(-1.80%) |
Jan 07, 2019 | 6.723 | 6.942 | 6.627 | 6.904 | 1,392,500 | +0.13(+1.97%) |
Jan 04, 2019 | 6.665 | 6.799 | 6.589 | 6.770 | 2,077,495 | +0.23(+3.50%) |
Jan 03, 2019 | 6.493 | 6.808 | 6.493 | 6.541 | 3,204,224 | +0.03(+0.44%) |
Jan 02, 2019 | 6.331 | 6.589 | 6.274 | 6.512 | 3,338,591 | +0.15(+2.40%) |
Dec 31, 2018 | 6.398 | 6.512 | 6.293 | 6.360 | 1,092,679 | -0.02(-0.30%) |
Dec 28, 2018 | 6.264 | 6.551 | 6.264 | 6.379 | 2,112,472 | +0.11(+1.83%) |
Dec 27, 2018 | 5.834 | 6.274 | 5.834 | 6.264 | 1,198,258 | +0.32(+5.30%) |
Dec 26, 2018 | 5.815 | 5.959 | 5.663 | 5.949 | 2,108,553 | +0.13(+2.30%) |
Dec 24, 2018 | 5.892 | 5.968 | 5.796 | 5.815 | 1,296,994 | -0.14(-2.40%) |
Dec 21, 2018 | 6.150 | 6.169 | 5.925 | 5.959 | 2,628,233 | -0.20(-3.26%) |
Dec 20, 2018 | 6.150 | 6.312 | 6.064 | 6.159 | 1,509,527 | +0.07(+1.10%) |
Dec 19, 2018 | 6.360 | 6.398 | 6.064 | 6.092 | 1,625,366 | -0.24(-3.77%) |
Dec 18, 2018 | 6.274 | 6.436 | 6.274 | 6.331 | 855,775 | +0.08(+1.22%) |
Dec 17, 2018 | 6.283 | 6.455 | 6.255 | 6.255 | 1,096,608 | -0.04(-0.61%) |
Dec 14, 2018 | 6.255 | 6.398 | 6.255 | 6.293 | 1,269,976 | -0.02(-0.30%) |
Dec 13, 2018 | 6.398 | 6.455 | 6.274 | 6.312 | 941,036 | -0.09(-1.34%) |
Dec 12, 2018 | 6.369 | 6.465 | 6.312 | 6.398 | 1,269,268 | +0.13(+2.13%) |
Dec 11, 2018 | 6.551 | 6.570 | 6.255 | 6.264 | 909,623 | -0.19(-2.96%) |
Dec 10, 2018 | 6.598 | 6.627 | 6.255 | 6.455 | 1,304,192 | -0.16(-2.45%) |
Dec 07, 2018 | 6.828 | 6.913 | 6.570 | 6.617 | 963,451 | -0.21(-3.08%) |
Dec 06, 2018 | 7.143 | 7.162 | 6.751 | 6.828 | 1,044,172 | -0.39(-5.42%) |
Dec 04, 2018 | 7.582 | 7.601 | 7.200 | 7.219 | 854,749 | -0.35(-4.67%) |