Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.787 | 8.787 | 8.312 | 8.624 | 1,186,264 | -0.36(-3.97%) |
Feb 27, 2020 | 9.464 | 9.538 | 8.981 | 8.981 | 744,153 | -0.61(-6.36%) |
Feb 26, 2020 | 9.947 | 10.13 | 9.494 | 9.590 | 608,981 | -0.22(-2.27%) |
Feb 25, 2020 | 10.21 | 10.24 | 9.776 | 9.813 | 426,332 | -0.39(-3.79%) |
Feb 24, 2020 | 10.27 | 10.30 | 10.12 | 10.20 | 425,393 | -0.16(-1.58%) |
Feb 21, 2020 | 10.36 | 10.41 | 10.29 | 10.36 | 254,631 | +0.00(+0.00%) |
Feb 20, 2020 | 10.33 | 10.37 | 10.27 | 10.36 | 361,937 | +0.00(+0.00%) |
Feb 19, 2020 | 10.52 | 10.52 | 10.32 | 10.36 | 263,587 | -0.14(-1.34%) |
Feb 18, 2020 | 10.37 | 10.53 | 10.30 | 10.50 | 210,039 | +0.09(+0.86%) |
Feb 14, 2020 | 10.39 | 10.46 | 10.36 | 10.42 | 237,952 | +0.04(+0.43%) |
Feb 13, 2020 | 10.36 | 10.42 | 10.31 | 10.37 | 203,476 | +0.00(+0.00%) |
Feb 12, 2020 | 10.40 | 10.42 | 10.31 | 10.37 | 216,677 | -0.01(-0.14%) |
Feb 11, 2020 | 10.30 | 10.42 | 10.30 | 10.39 | 209,439 | +0.12(+1.16%) |
Feb 10, 2020 | 10.14 | 10.30 | 10.09 | 10.27 | 294,583 | +0.11(+1.10%) |
Feb 07, 2020 | 10.29 | 10.29 | 10.16 | 10.16 | 191,411 | -0.14(-1.37%) |
Feb 06, 2020 | 10.24 | 10.33 | 10.24 | 10.30 | 303,629 | +0.10(+1.02%) |
Feb 05, 2020 | 10.13 | 10.22 | 10.08 | 10.19 | 209,424 | +0.07(+0.66%) |
Feb 04, 2020 | 10.21 | 10.25 | 10.13 | 10.13 | 358,100 | +0.00(+0.00%) |
Feb 03, 2020 | 10.05 | 10.18 | 10.04 | 10.13 | 318,654 | +0.07(+0.74%) |
Jan 31, 2020 | 10.13 | 10.15 | 9.984 | 10.05 | 405,016 | -0.10(-1.03%) |
Jan 30, 2020 | 10.08 | 10.20 | 10.06 | 10.16 | 238,807 | +0.01(+0.07%) |
Jan 29, 2020 | 10.23 | 10.24 | 10.13 | 10.15 | 357,391 | -0.08(-0.80%) |
Jan 28, 2020 | 10.26 | 10.29 | 10.18 | 10.23 | 246,390 | +0.03(+0.29%) |
Jan 27, 2020 | 10.09 | 10.25 | 10.08 | 10.20 | 610,664 | +0.03(+0.29%) |
Jan 24, 2020 | 10.36 | 10.36 | 10.16 | 10.17 | 289,201 | -0.12(-1.16%) |
Jan 23, 2020 | 10.23 | 10.37 | 10.19 | 10.29 | 324,829 | +0.07(+0.65%) |
Jan 22, 2020 | 10.50 | 10.53 | 10.21 | 10.22 | 796,575 | -0.21(-2.00%) |
Jan 21, 2020 | 10.34 | 10.49 | 10.34 | 10.43 | 431,025 | +0.09(+0.86%) |
Jan 17, 2020 | 10.28 | 10.36 | 10.19 | 10.34 | 352,287 | +0.11(+1.09%) |
Jan 16, 2020 | 10.18 | 10.27 | 10.15 | 10.23 | 290,928 | +0.10(+0.95%) |
Jan 15, 2020 | 10.04 | 10.21 | 10.03 | 10.13 | 472,183 | +0.16(+1.64%) |
Jan 14, 2020 | 10.03 | 10.06 | 9.954 | 9.969 | 768,328 | -0.07(-0.67%) |
Jan 13, 2020 | 9.850 | 10.04 | 9.850 | 10.04 | 348,129 | +0.17(+1.73%) |
Jan 10, 2020 | 9.850 | 9.880 | 9.776 | 9.865 | 542,757 | +0.02(+0.23%) |
Jan 09, 2020 | 10.03 | 10.07 | 9.836 | 9.843 | 440,924 | -0.17(-1.67%) |
Jan 08, 2020 | 9.864 | 10.05 | 9.813 | 10.01 | 742,041 | +0.15(+1.56%) |
Jan 07, 2020 | 10.01 | 10.01 | 9.813 | 9.857 | 571,888 | +0.09(+0.90%) |
Jan 06, 2020 | 9.776 | 9.885 | 9.762 | 9.769 | 502,509 | -0.02(-0.22%) |
Jan 03, 2020 | 9.608 | 9.853 | 9.608 | 9.791 | 418,791 | +0.10(+1.06%) |
Jan 02, 2020 | 9.835 | 9.886 | 9.601 | 9.689 | 560,593 | -0.19(-1.92%) |
Dec 31, 2019 | 9.725 | 9.879 | 9.725 | 9.879 | 662,812 | +0.15(+1.50%) |
Dec 30, 2019 | 9.733 | 9.733 | 9.638 | 9.733 | 860,729 | +0.01(+0.08%) |
Dec 27, 2019 | 9.681 | 9.747 | 9.623 | 9.725 | 458,343 | +0.07(+0.68%) |
Dec 26, 2019 | 9.660 | 9.681 | 9.616 | 9.660 | 181,632 | +0.01(+0.15%) |
Dec 24, 2019 | 9.660 | 9.703 | 9.638 | 9.645 | 122,763 | -0.02(-0.23%) |
Dec 23, 2019 | 9.681 | 9.725 | 9.565 | 9.667 | 500,915 | +0.04(+0.46%) |
Dec 20, 2019 | 9.448 | 9.674 | 9.426 | 9.623 | 3,271,498 | +0.20(+2.09%) |
Dec 19, 2019 | 9.440 | 9.470 | 9.353 | 9.426 | 463,014 | +0.01(+0.16%) |
Dec 18, 2019 | 9.228 | 9.462 | 9.228 | 9.411 | 522,198 | +0.19(+2.06%) |
Dec 17, 2019 | 9.228 | 9.258 | 9.163 | 9.221 | 285,378 | +0.03(+0.32%) |
Dec 16, 2019 | 9.141 | 9.221 | 9.141 | 9.192 | 429,044 | +0.05(+0.56%) |
Dec 13, 2019 | 9.280 | 9.338 | 9.068 | 9.141 | 529,100 | -0.16(-1.73%) |
Dec 12, 2019 | 9.470 | 9.506 | 9.280 | 9.301 | 495,581 | -0.19(-2.00%) |
Dec 11, 2019 | 9.652 | 9.670 | 9.406 | 9.491 | 412,291 | -0.18(-1.81%) |
Dec 10, 2019 | 9.645 | 9.733 | 9.623 | 9.667 | 336,589 | +0.01(+0.15%) |
Dec 09, 2019 | 9.681 | 9.718 | 9.630 | 9.652 | 431,304 | -0.03(-0.30%) |
Dec 06, 2019 | 9.689 | 9.776 | 9.674 | 9.681 | 541,143 | +0.02(+0.23%) |
Dec 05, 2019 | 9.689 | 9.765 | 9.619 | 9.660 | 779,503 | -0.03(-0.30%) |
Dec 04, 2019 | 9.696 | 9.755 | 9.667 | 9.689 | 442,437 | +0.00(+0.00%) |
Dec 03, 2019 | 9.703 | 9.744 | 9.623 | 9.689 | 428,328 | -0.05(-0.53%) |
Dec 02, 2019 | 9.813 | 9.833 | 9.601 | 9.740 | 520,034 | -0.07(-0.74%) |
Nov 29, 2019 | 9.791 | 9.915 | 9.776 | 9.813 | 234,167 | +0.00(+0.00%) |
Nov 27, 2019 | 9.652 | 9.835 | 9.638 | 9.813 | 655,558 | +0.17(+1.74%) |
Nov 26, 2019 | 9.455 | 9.696 | 9.455 | 9.645 | 3,405,478 | +0.18(+1.93%) |
Nov 25, 2019 | 9.433 | 9.568 | 9.411 | 9.462 | 391,588 | +0.04(+0.39%) |
Nov 22, 2019 | 9.572 | 9.608 | 9.353 | 9.426 | 442,741 | -0.16(-1.68%) |
Nov 21, 2019 | 9.776 | 9.776 | 9.586 | 9.586 | 372,163 | -0.20(-2.02%) |
Nov 20, 2019 | 9.784 | 9.893 | 9.762 | 9.784 | 572,959 | -0.01(-0.15%) |
Nov 19, 2019 | 9.776 | 9.864 | 9.681 | 9.798 | 389,887 | +0.07(+0.75%) |
Nov 18, 2019 | 9.784 | 9.864 | 9.714 | 9.725 | 430,710 | -0.10(-1.04%) |
Nov 15, 2019 | 9.711 | 9.842 | 9.674 | 9.828 | 404,420 | +0.14(+1.43%) |
Nov 14, 2019 | 9.579 | 9.711 | 9.579 | 9.689 | 346,964 | +0.08(+0.84%) |
Nov 13, 2019 | 9.652 | 9.696 | 9.594 | 9.608 | 329,143 | -0.09(-0.90%) |
Nov 12, 2019 | 9.733 | 9.798 | 9.689 | 9.696 | 550,755 | -0.03(-0.30%) |
Nov 11, 2019 | 9.667 | 9.762 | 9.652 | 9.725 | 267,625 | +0.01(+0.08%) |
Nov 08, 2019 | 9.893 | 9.930 | 9.700 | 9.718 | 578,917 | -0.20(-2.06%) |
Nov 07, 2019 | 9.798 | 9.937 | 9.773 | 9.923 | 462,747 | +0.13(+1.34%) |
Nov 06, 2019 | 9.740 | 9.828 | 9.740 | 9.791 | 430,031 | +0.04(+0.37%) |
Nov 05, 2019 | 9.776 | 9.791 | 9.660 | 9.755 | 598,319 | -0.07(-0.67%) |
Nov 04, 2019 | 9.864 | 9.930 | 9.791 | 9.820 | 441,497 | -0.04(-0.37%) |
Nov 01, 2019 | 9.908 | 9.937 | 9.623 | 9.857 | 868,786 | -0.04(-0.37%) |
Oct 31, 2019 | 9.871 | 9.908 | 9.756 | 9.893 | 626,265 | +0.02(+0.22%) |
Oct 30, 2019 | 9.813 | 9.893 | 9.806 | 9.871 | 533,549 | +0.04(+0.45%) |
Oct 29, 2019 | 9.784 | 9.901 | 9.756 | 9.828 | 461,926 | +0.03(+0.30%) |
Oct 28, 2019 | 9.740 | 9.835 | 9.714 | 9.798 | 494,652 | +0.01(+0.07%) |
Oct 25, 2019 | 9.842 | 9.849 | 9.725 | 9.791 | 482,431 | -0.05(-0.52%) |
Oct 24, 2019 | 9.988 | 10.00 | 9.835 | 9.842 | 309,924 | -0.12(-1.25%) |
Oct 23, 2019 | 9.996 | 10.06 | 9.915 | 9.966 | 390,495 | -0.03(-0.29%) |
Oct 22, 2019 | 9.981 | 10.00 | 9.937 | 9.996 | 434,913 | +0.01(+0.15%) |
Oct 21, 2019 | 9.886 | 9.988 | 9.849 | 9.981 | 506,163 | +0.11(+1.11%) |
Oct 18, 2019 | 9.828 | 9.908 | 9.813 | 9.871 | 728,915 | +0.02(+0.22%) |
Oct 17, 2019 | 9.696 | 9.857 | 9.696 | 9.849 | 594,912 | +0.16(+1.66%) |
Oct 16, 2019 | 9.703 | 9.753 | 9.641 | 9.689 | 1,506,412 | -0.01(-0.15%) |
Oct 15, 2019 | 9.667 | 9.879 | 9.667 | 9.703 | 1,738,726 | +0.06(+0.61%) |
Oct 14, 2019 | 9.674 | 9.674 | 9.506 | 9.645 | 796,163 | -0.03(-0.30%) |
Oct 11, 2019 | 9.747 | 9.798 | 9.667 | 9.674 | 2,012,524 | -0.02(-0.23%) |
Oct 10, 2019 | 9.820 | 9.857 | 9.696 | 9.696 | 1,205,996 | -0.08(-0.86%) |
Oct 09, 2019 | 9.838 | 9.881 | 9.672 | 9.780 | 1,425,788 | -0.06(-0.58%) |
Oct 08, 2019 | 10.06 | 10.07 | 9.830 | 9.838 | 1,285,551 | -0.23(-2.28%) |
Oct 07, 2019 | 10.12 | 10.15 | 10.05 | 10.07 | 1,276,219 | -0.05(-0.50%) |
Oct 04, 2019 | 10.12 | 10.21 | 10.06 | 10.12 | 1,194,734 | +0.04(+0.36%) |
Oct 03, 2019 | 10.06 | 10.23 | 10.02 | 10.08 | 6,577,362 | -0.24(-2.36%) |
Oct 02, 2019 | 10.23 | 10.33 | 10.14 | 10.33 | 714,753 | +0.09(+0.84%) |
Oct 01, 2019 | 10.33 | 10.36 | 10.20 | 10.24 | 478,820 | -0.09(-0.90%) |
Sep 30, 2019 | 10.34 | 10.40 | 10.28 | 10.33 | 436,573 | +0.01(+0.14%) |
Sep 27, 2019 | 10.38 | 10.41 | 10.28 | 10.32 | 471,961 | -0.04(-0.42%) |
Sep 26, 2019 | 10.20 | 10.40 | 10.20 | 10.36 | 473,127 | +0.15(+1.48%) |
Sep 25, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 345,718 | +0.05(+0.49%) |
Sep 24, 2019 | 10.24 | 10.26 | 10.11 | 10.16 | 479,916 | -0.06(-0.56%) |
Sep 23, 2019 | 10.17 | 10.26 | 10.14 | 10.22 | 423,933 | +0.04(+0.42%) |
Sep 20, 2019 | 10.15 | 10.23 | 10.12 | 10.18 | 1,449,167 | +0.05(+0.50%) |
Sep 19, 2019 | 10.14 | 10.18 | 10.09 | 10.12 | 520,753 | +0.00(+0.00%) |
Sep 18, 2019 | 10.15 | 10.18 | 10.04 | 10.12 | 345,559 | +0.01(+0.14%) |
Sep 17, 2019 | 9.981 | 10.14 | 9.931 | 10.11 | 991,145 | +0.13(+1.30%) |
Sep 16, 2019 | 9.895 | 10.03 | 9.823 | 9.981 | 1,129,677 | +0.09(+0.94%) |
Sep 13, 2019 | 9.967 | 10.03 | 9.830 | 9.888 | 842,261 | -0.09(-0.86%) |
Sep 12, 2019 | 10.00 | 10.05 | 9.909 | 9.974 | 1,109,592 | +0.03(+0.29%) |
Sep 11, 2019 | 9.759 | 9.960 | 9.708 | 9.945 | 1,337,494 | +0.19(+1.91%) |
Sep 10, 2019 | 9.680 | 9.852 | 9.644 | 9.759 | 1,595,962 | +0.08(+0.82%) |
Sep 09, 2019 | 9.651 | 9.708 | 9.557 | 9.680 | 889,688 | +0.04(+0.37%) |
Sep 06, 2019 | 9.701 | 9.708 | 9.629 | 9.644 | 726,812 | -0.05(-0.52%) |
Sep 05, 2019 | 9.744 | 9.751 | 9.636 | 9.694 | 474,846 | -0.04(-0.37%) |
Sep 04, 2019 | 9.694 | 9.794 | 9.687 | 9.730 | 1,027,288 | +0.03(+0.30%) |
Sep 03, 2019 | 9.723 | 9.766 | 9.665 | 9.701 | 689,106 | -0.02(-0.22%) |
Aug 30, 2019 | 9.636 | 9.759 | 9.623 | 9.723 | 614,844 | +0.13(+1.35%) |
Aug 29, 2019 | 9.557 | 9.644 | 9.539 | 9.593 | 1,021,231 | +0.07(+0.75%) |
Aug 28, 2019 | 9.572 | 9.636 | 9.493 | 9.522 | 995,032 | -0.06(-0.67%) |
Aug 27, 2019 | 9.644 | 9.687 | 9.572 | 9.586 | 771,014 | -0.04(-0.37%) |
Aug 26, 2019 | 9.586 | 9.665 | 9.557 | 9.622 | 712,104 | +0.07(+0.75%) |
Aug 23, 2019 | 9.708 | 9.794 | 9.536 | 9.550 | 738,928 | -0.17(-1.77%) |
Aug 22, 2019 | 9.687 | 9.800 | 9.662 | 9.723 | 664,224 | +0.06(+0.59%) |
Aug 21, 2019 | 9.622 | 9.687 | 9.579 | 9.665 | 1,648,458 | +0.04(+0.37%) |
Aug 20, 2019 | 9.759 | 9.787 | 9.586 | 9.629 | 595,360 | -0.07(-0.74%) |
Aug 19, 2019 | 9.407 | 9.715 | 9.385 | 9.701 | 3,686,337 | +0.29(+3.13%) |
Aug 16, 2019 | 9.342 | 9.500 | 9.342 | 9.407 | 1,221,751 | +0.03(+0.31%) |
Aug 15, 2019 | 9.335 | 9.435 | 9.277 | 9.378 | 564,612 | +0.06(+0.69%) |
Aug 14, 2019 | 9.335 | 9.364 | 9.277 | 9.313 | 737,542 | -0.08(-0.84%) |
Aug 13, 2019 | 9.349 | 9.450 | 9.292 | 9.392 | 739,008 | +0.04(+0.38%) |
Aug 12, 2019 | 9.242 | 9.443 | 9.227 | 9.356 | 1,034,553 | +0.08(+0.85%) |
Aug 09, 2019 | 9.242 | 9.328 | 9.201 | 9.277 | 1,063,549 | +0.04(+0.47%) |
Aug 08, 2019 | 9.127 | 9.270 | 9.091 | 9.234 | 953,455 | +0.11(+1.26%) |
Aug 07, 2019 | 9.026 | 9.155 | 8.983 | 9.119 | 1,599,827 | +0.05(+0.55%) |
Aug 06, 2019 | 9.005 | 9.112 | 8.983 | 9.069 | 564,415 | +0.06(+0.64%) |
Aug 05, 2019 | 9.091 | 9.126 | 8.868 | 9.012 | 540,253 | -0.07(-0.79%) |
Aug 02, 2019 | 9.127 | 9.177 | 9.026 | 9.084 | 558,304 | -0.01(-0.16%) |
Aug 01, 2019 | 9.055 | 9.263 | 8.926 | 9.098 | 691,733 | +0.21(+2.34%) |
Jul 31, 2019 | 8.904 | 9.030 | 8.868 | 8.890 | 312,008 | -0.03(-0.32%) |
Jul 30, 2019 | 8.847 | 8.918 | 8.839 | 8.918 | 295,764 | +0.09(+0.98%) |
Jul 29, 2019 | 8.818 | 8.897 | 8.782 | 8.832 | 275,826 | +0.01(+0.16%) |
Jul 26, 2019 | 8.732 | 8.854 | 8.696 | 8.818 | 283,817 | +0.09(+0.99%) |
Jul 25, 2019 | 8.832 | 8.857 | 8.732 | 8.732 | 188,454 | -0.09(-0.98%) |
Jul 24, 2019 | 8.696 | 8.832 | 8.674 | 8.818 | 261,288 | +0.10(+1.15%) |
Jul 23, 2019 | 8.624 | 8.739 | 8.588 | 8.717 | 234,816 | +0.11(+1.25%) |
Jul 22, 2019 | 8.624 | 8.681 | 8.595 | 8.610 | 143,858 | -0.01(-0.08%) |
Jul 19, 2019 | 8.703 | 8.739 | 8.617 | 8.617 | 177,281 | -0.11(-1.23%) |
Jul 18, 2019 | 8.739 | 8.775 | 8.601 | 8.725 | 179,257 | -0.03(-0.33%) |
Jul 17, 2019 | 8.689 | 8.760 | 8.638 | 8.753 | 164,831 | +0.06(+0.66%) |
Jul 16, 2019 | 8.646 | 8.750 | 8.646 | 8.696 | 182,624 | +0.03(+0.33%) |
Jul 15, 2019 | 8.660 | 8.674 | 8.595 | 8.667 | 151,737 | +0.03(+0.33%) |
Jul 12, 2019 | 8.624 | 8.696 | 8.595 | 8.638 | 228,947 | +0.01(+0.17%) |
Jul 11, 2019 | 8.725 | 8.746 | 8.588 | 8.624 | 287,718 | -0.10(-1.15%) |
Jul 10, 2019 | 8.775 | 8.832 | 8.681 | 8.725 | 498,158 | -0.05(-0.53%) |
Jul 09, 2019 | 8.729 | 8.785 | 8.658 | 8.771 | 369,141 | +0.05(+0.57%) |
Jul 08, 2019 | 8.757 | 8.778 | 8.701 | 8.722 | 208,350 | -0.03(-0.32%) |
Jul 05, 2019 | 8.722 | 8.764 | 8.609 | 8.750 | 300,633 | +0.03(+0.32%) |
Jul 03, 2019 | 8.750 | 8.750 | 8.687 | 8.722 | 182,537 | +0.00(+0.00%) |
Jul 02, 2019 | 8.630 | 8.750 | 8.595 | 8.722 | 251,823 | +0.11(+1.23%) |
Jul 01, 2019 | 8.560 | 8.630 | 8.419 | 8.616 | 262,243 | +0.17(+2.00%) |
Jun 28, 2019 | 8.398 | 8.532 | 8.391 | 8.447 | 682,599 | +0.04(+0.42%) |
Jun 27, 2019 | 8.285 | 8.412 | 8.264 | 8.412 | 298,501 | +0.13(+1.53%) |
Jun 26, 2019 | 8.454 | 8.482 | 8.278 | 8.285 | 186,727 | -0.18(-2.16%) |
Jun 25, 2019 | 8.525 | 8.595 | 8.454 | 8.468 | 185,630 | -0.07(-0.83%) |
Jun 24, 2019 | 8.771 | 8.771 | 8.489 | 8.539 | 266,774 | -0.18(-2.10%) |
Jun 21, 2019 | 8.799 | 8.799 | 8.708 | 8.722 | 319,085 | -0.13(-1.43%) |
Jun 20, 2019 | 8.806 | 8.877 | 8.785 | 8.849 | 196,918 | +0.04(+0.48%) |
Jun 19, 2019 | 8.778 | 8.842 | 8.673 | 8.806 | 211,814 | +0.04(+0.48%) |
Jun 18, 2019 | 8.743 | 8.792 | 8.687 | 8.764 | 226,184 | +0.05(+0.57%) |
Jun 17, 2019 | 8.644 | 8.715 | 8.602 | 8.715 | 155,884 | +0.06(+0.73%) |
Jun 14, 2019 | 8.694 | 8.694 | 8.623 | 8.651 | 191,905 | +0.01(+0.08%) |
Jun 13, 2019 | 8.574 | 8.662 | 8.574 | 8.644 | 225,890 | +0.08(+0.99%) |
Jun 12, 2019 | 8.475 | 8.574 | 8.475 | 8.560 | 241,284 | +0.05(+0.58%) |
Jun 11, 2019 | 8.433 | 8.525 | 8.384 | 8.511 | 326,362 | +0.08(+1.00%) |
Jun 10, 2019 | 8.454 | 8.454 | 8.363 | 8.426 | 194,064 | -0.01(-0.08%) |
Jun 07, 2019 | 8.398 | 8.447 | 8.377 | 8.433 | 321,214 | +0.06(+0.76%) |
Jun 06, 2019 | 8.370 | 8.426 | 8.257 | 8.370 | 194,862 | -0.03(-0.34%) |
Jun 05, 2019 | 8.313 | 8.398 | 8.257 | 8.398 | 176,612 | +0.10(+1.19%) |
Jun 04, 2019 | 8.278 | 8.341 | 8.165 | 8.299 | 165,978 | +0.04(+0.43%) |
Jun 03, 2019 | 8.313 | 8.335 | 8.144 | 8.264 | 235,539 | -0.04(-0.51%) |
May 31, 2019 | 8.306 | 8.334 | 8.142 | 8.306 | 226,965 | -0.03(-0.34%) |
May 30, 2019 | 8.356 | 8.415 | 8.306 | 8.334 | 151,203 | -0.01(-0.08%) |
May 29, 2019 | 8.398 | 8.419 | 8.320 | 8.341 | 250,025 | -0.11(-1.33%) |
May 28, 2019 | 8.348 | 8.475 | 8.348 | 8.454 | 468,097 | +0.11(+1.27%) |
May 24, 2019 | 8.405 | 8.447 | 8.306 | 8.348 | 164,510 | -0.05(-0.59%) |
May 23, 2019 | 8.334 | 8.398 | 8.271 | 8.398 | 179,823 | +0.02(+0.25%) |
May 22, 2019 | 8.370 | 8.433 | 8.363 | 8.377 | 179,230 | +0.01(+0.08%) |
May 21, 2019 | 8.412 | 8.433 | 8.356 | 8.370 | 208,258 | -0.04(-0.42%) |
May 20, 2019 | 8.489 | 8.518 | 8.405 | 8.405 | 163,718 | -0.11(-1.24%) |
May 17, 2019 | 8.489 | 8.560 | 8.469 | 8.511 | 337,963 | -0.01(-0.17%) |
May 16, 2019 | 8.447 | 8.581 | 8.430 | 8.525 | 265,133 | +0.08(+0.92%) |
May 15, 2019 | 8.398 | 8.475 | 8.398 | 8.447 | 267,143 | +0.02(+0.25%) |
May 14, 2019 | 8.419 | 8.433 | 8.377 | 8.426 | 297,694 | +0.01(+0.08%) |
May 13, 2019 | 8.356 | 8.447 | 8.356 | 8.419 | 201,402 | -0.01(-0.17%) |
May 10, 2019 | 8.334 | 8.447 | 8.313 | 8.433 | 314,259 | +0.10(+1.18%) |
May 09, 2019 | 8.313 | 8.412 | 8.186 | 8.334 | 410,098 | +0.02(+0.25%) |
May 08, 2019 | 8.292 | 8.405 | 8.278 | 8.313 | 263,665 | +0.04(+0.43%) |
May 07, 2019 | 8.341 | 8.398 | 8.215 | 8.278 | 275,221 | -0.09(-1.09%) |
May 06, 2019 | 8.285 | 8.419 | 8.263 | 8.370 | 360,683 | +0.00(+0.00%) |
May 03, 2019 | 8.229 | 8.454 | 8.116 | 8.370 | 403,399 | +0.32(+4.03%) |
May 02, 2019 | 8.060 | 8.236 | 8.007 | 8.046 | 257,650 | -0.05(-0.61%) |
May 01, 2019 | 8.151 | 8.222 | 8.046 | 8.095 | 215,517 | -0.08(-0.95%) |
Apr 30, 2019 | 8.222 | 8.222 | 8.151 | 8.172 | 234,800 | -0.03(-0.34%) |
Apr 29, 2019 | 8.130 | 8.236 | 8.102 | 8.201 | 312,921 | +0.10(+1.22%) |
Apr 26, 2019 | 8.046 | 8.130 | 8.010 | 8.102 | 295,949 | +0.10(+1.23%) |
Apr 25, 2019 | 8.003 | 8.039 | 7.869 | 8.003 | 338,645 | -0.02(-0.26%) |
Apr 24, 2019 | 7.862 | 8.074 | 7.855 | 8.024 | 246,571 | +0.20(+2.61%) |
Apr 23, 2019 | 7.707 | 7.855 | 7.672 | 7.820 | 249,005 | +0.15(+1.93%) |
Apr 22, 2019 | 7.721 | 7.765 | 7.616 | 7.672 | 248,990 | -0.05(-0.64%) |
Apr 18, 2019 | 7.637 | 7.778 | 7.637 | 7.721 | 214,332 | +0.08(+1.01%) |
Apr 17, 2019 | 7.820 | 7.862 | 7.616 | 7.644 | 385,383 | -0.13(-1.72%) |
Apr 16, 2019 | 7.940 | 7.982 | 7.743 | 7.778 | 337,570 | -0.18(-2.30%) |
Apr 15, 2019 | 8.017 | 8.060 | 7.876 | 7.961 | 310,208 | -0.03(-0.35%) |
Apr 12, 2019 | 7.954 | 8.017 | 7.919 | 7.989 | 224,410 | +0.01(+0.18%) |
Apr 11, 2019 | 7.961 | 8.045 | 7.926 | 7.975 | 274,081 | +0.03(+0.35%) |
Apr 10, 2019 | 8.215 | 8.271 | 7.926 | 7.947 | 621,123 | -0.20(-2.46%) |
Apr 09, 2019 | 8.113 | 8.201 | 8.044 | 8.148 | 640,795 | +0.04(+0.51%) |
Apr 08, 2019 | 8.079 | 8.148 | 8.012 | 8.106 | 372,963 | +0.07(+0.86%) |
Apr 05, 2019 | 8.003 | 8.095 | 7.989 | 8.037 | 264,597 | +0.04(+0.52%) |
Apr 04, 2019 | 8.003 | 8.120 | 7.941 | 7.996 | 466,389 | +0.01(+0.09%) |
Apr 03, 2019 | 7.927 | 8.040 | 7.878 | 7.989 | 329,217 | +0.09(+1.14%) |
Apr 02, 2019 | 7.934 | 7.934 | 7.779 | 7.899 | 262,129 | -0.01(-0.09%) |
Apr 01, 2019 | 7.837 | 7.927 | 7.768 | 7.906 | 310,520 | +0.10(+1.24%) |
Mar 29, 2019 | 7.802 | 7.892 | 7.699 | 7.809 | 297,473 | +0.01(+0.09%) |
Mar 28, 2019 | 7.706 | 7.823 | 7.699 | 7.802 | 184,572 | +0.11(+1.44%) |
Mar 27, 2019 | 7.644 | 7.733 | 7.561 | 7.692 | 222,282 | +0.06(+0.81%) |
Mar 26, 2019 | 7.471 | 7.644 | 7.471 | 7.630 | 183,222 | +0.17(+2.22%) |
Mar 25, 2019 | 7.526 | 7.540 | 7.402 | 7.464 | 258,661 | -0.08(-1.10%) |
Mar 22, 2019 | 7.678 | 7.747 | 7.533 | 7.547 | 290,086 | -0.15(-1.97%) |
Mar 21, 2019 | 7.637 | 7.816 | 7.637 | 7.699 | 240,433 | +0.06(+0.81%) |
Mar 20, 2019 | 7.595 | 7.733 | 7.526 | 7.637 | 234,283 | +0.04(+0.55%) |
Mar 19, 2019 | 7.637 | 7.664 | 7.582 | 7.595 | 166,915 | -0.06(-0.72%) |
Mar 18, 2019 | 7.664 | 7.726 | 7.609 | 7.651 | 194,552 | -0.05(-0.63%) |
Mar 15, 2019 | 7.678 | 7.720 | 7.602 | 7.699 | 743,393 | +0.05(+0.63%) |
Mar 14, 2019 | 7.844 | 7.844 | 7.547 | 7.651 | 560,224 | -0.22(-2.81%) |
Mar 13, 2019 | 7.789 | 7.941 | 7.789 | 7.872 | 262,412 | +0.08(+1.06%) |
Mar 12, 2019 | 7.796 | 7.989 | 7.782 | 7.789 | 261,153 | +0.00(+0.00%) |
Mar 11, 2019 | 7.699 | 7.789 | 7.699 | 7.789 | 561,333 | +0.09(+1.17%) |
Mar 08, 2019 | 7.720 | 7.796 | 7.664 | 7.699 | 248,087 | -0.01(-0.18%) |
Mar 07, 2019 | 7.782 | 7.892 | 7.685 | 7.713 | 302,275 | -0.03(-0.45%) |
Mar 06, 2019 | 8.092 | 8.141 | 7.706 | 7.747 | 488,907 | -0.35(-4.27%) |
Mar 05, 2019 | 7.906 | 8.155 | 7.878 | 8.092 | 597,815 | +0.21(+2.72%) |
Mar 04, 2019 | 8.003 | 8.003 | 7.761 | 7.878 | 323,056 | -0.04(-0.52%) |