Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.50 | 10.62 | 10.42 | 10.56 | 61,300 | +0.06(+0.55%) |
Jan 30, 2020 | 10.52 | 10.52 | 10.42 | 10.50 | 47,009 | +0.02(+0.21%) |
Jan 29, 2020 | 10.29 | 10.51 | 10.26 | 10.48 | 37,088 | +0.19(+1.85%) |
Jan 28, 2020 | 10.50 | 10.56 | 10.26 | 10.29 | 79,086 | -0.29(-2.74%) |
Jan 27, 2020 | 10.96 | 10.96 | 10.55 | 10.58 | 82,863 | -0.14(-1.29%) |
Jan 24, 2020 | 10.66 | 10.73 | 10.54 | 10.72 | 37,000 | +0.13(+1.21%) |
Jan 23, 2020 | 10.64 | 10.71 | 10.58 | 10.59 | 55,284 | -0.02(-0.19%) |
Jan 22, 2020 | 10.60 | 10.69 | 10.55 | 10.61 | 49,616 | +0.04(+0.38%) |
Jan 21, 2020 | 10.42 | 10.60 | 10.32 | 10.57 | 67,643 | +0.15(+1.44%) |
Jan 17, 2020 | 10.62 | 10.63 | 10.38 | 10.42 | 126,000 | -0.20(-1.88%) |
Jan 16, 2020 | 10.67 | 10.70 | 10.55 | 10.62 | 24,440 | -0.09(-0.84%) |
Jan 15, 2020 | 10.65 | 10.71 | 10.49 | 10.71 | 74,134 | +0.21(+2.00%) |
Jan 14, 2020 | 10.33 | 10.54 | 10.31 | 10.50 | 92,391 | +0.10(+0.96%) |
Jan 13, 2020 | 10.58 | 10.58 | 10.37 | 10.40 | 67,457 | -0.18(-1.70%) |
Jan 10, 2020 | 10.61 | 10.64 | 10.47 | 10.58 | 67,900 | +0.09(+0.86%) |
Jan 09, 2020 | 10.47 | 10.60 | 10.44 | 10.49 | 88,238 | -0.13(-1.22%) |
Jan 08, 2020 | 11.11 | 11.11 | 10.61 | 10.62 | 95,109 | -0.50(-4.50%) |
Jan 07, 2020 | 11.11 | 11.18 | 10.96 | 11.12 | 109,633 | +0.10(+0.91%) |
Jan 06, 2020 | 11.26 | 11.30 | 10.95 | 11.02 | 74,406 | -0.04(-0.36%) |
Jan 03, 2020 | 11.30 | 11.38 | 11.04 | 11.06 | 88,800 | -0.09(-0.81%) |
Jan 02, 2020 | 11.39 | 11.39 | 11.08 | 11.15 | 219,088 | -0.08(-0.71%) |
Dec 31, 2019 | 11.41 | 11.45 | 11.20 | 11.23 | 157,700 | -0.02(-0.18%) |
Dec 30, 2019 | 10.99 | 11.28 | 10.99 | 11.25 | 104,260 | +0.23(+2.09%) |
Dec 27, 2019 | 11.17 | 11.20 | 11.01 | 11.02 | 84,100 | -0.13(-1.17%) |
Dec 26, 2019 | 11.04 | 11.23 | 10.97 | 11.15 | 279,897 | +0.19(+1.73%) |
Dec 24, 2019 | 10.75 | 10.98 | 10.65 | 10.96 | 92,600 | +0.38(+3.59%) |
Dec 23, 2019 | 10.22 | 10.60 | 10.20 | 10.58 | 93,543 | +0.38(+3.73%) |
Dec 20, 2019 | 10.41 | 10.46 | 10.16 | 10.20 | 196,700 | -0.11(-1.07%) |
Dec 19, 2019 | 10.27 | 10.34 | 10.25 | 10.31 | 49,858 | -0.03(-0.29%) |
Dec 18, 2019 | 10.33 | 10.35 | 10.20 | 10.34 | 139,123 | +0.01(+0.10%) |
Dec 17, 2019 | 10.32 | 10.35 | 10.26 | 10.33 | 58,916 | -0.02(-0.19%) |
Dec 16, 2019 | 10.62 | 10.62 | 10.34 | 10.35 | 53,773 | -0.28(-2.63%) |
Dec 13, 2019 | 10.39 | 10.65 | 10.39 | 10.63 | 84,700 | +0.16(+1.53%) |
Dec 12, 2019 | 10.55 | 10.63 | 10.43 | 10.47 | 34,478 | +0.02(+0.23%) |
Dec 11, 2019 | 10.40 | 10.52 | 10.35 | 10.45 | 59,581 | +0.15(+1.42%) |
Dec 10, 2019 | 10.20 | 10.35 | 10.20 | 10.30 | 69,572 | +0.10(+0.98%) |
Dec 09, 2019 | 10.27 | 10.31 | 10.16 | 10.20 | 55,521 | -0.06(-0.58%) |
Dec 06, 2019 | 10.44 | 10.44 | 10.25 | 10.26 | 95,900 | -0.32(-3.02%) |
Dec 05, 2019 | 10.44 | 10.67 | 10.44 | 10.58 | 213,872 | +0.10(+0.91%) |
Dec 04, 2019 | 10.40 | 10.51 | 10.39 | 10.48 | 58,221 | -0.01(-0.10%) |
Dec 03, 2019 | 10.31 | 10.53 | 10.31 | 10.49 | 61,164 | +0.29(+2.84%) |
Dec 02, 2019 | 10.15 | 10.29 | 10.12 | 10.21 | 46,938 | +0.05(+0.49%) |
Nov 29, 2019 | 9.960 | 10.20 | 9.960 | 10.15 | 45,000 | +0.23(+2.27%) |
Nov 27, 2019 | 10.00 | 10.00 | 9.833 | 9.930 | 25,200 | -0.13(-1.30%) |
Nov 26, 2019 | 9.790 | 10.07 | 9.790 | 10.06 | 60,953 | +0.25(+2.55%) |
Nov 25, 2019 | 9.900 | 9.946 | 9.801 | 9.810 | 44,782 | -0.14(-1.37%) |
Nov 22, 2019 | 10.05 | 10.05 | 9.890 | 9.946 | 197,700 | -0.03(-0.34%) |
Nov 21, 2019 | 10.22 | 10.23 | 9.980 | 9.980 | 43,552 | -0.23(-2.25%) |
Nov 20, 2019 | 10.21 | 10.22 | 10.11 | 10.21 | 30,401 | +0.07(+0.69%) |
Nov 19, 2019 | 10.25 | 10.29 | 10.11 | 10.14 | 157,991 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.22 | 10.00 | 10.19 | 40,982 | +0.18(+1.75%) |
Nov 15, 2019 | 10.05 | 10.11 | 10.01 | 10.01 | 98,000 | -0.04(-0.40%) |
Nov 14, 2019 | 10.09 | 10.09 | 9.990 | 10.05 | 29,922 | +0.01(+0.10%) |
Nov 13, 2019 | 10.01 | 10.10 | 10.00 | 10.04 | 14,987 | +0.10(+1.01%) |
Nov 12, 2019 | 9.920 | 9.970 | 9.750 | 9.940 | 31,372 | +0.03(+0.30%) |
Nov 11, 2019 | 9.940 | 9.950 | 9.800 | 9.910 | 38,674 | +0.03(+0.30%) |
Nov 08, 2019 | 9.750 | 10.03 | 9.750 | 9.880 | 50,300 | +0.04(+0.41%) |
Nov 07, 2019 | 10.11 | 10.11 | 9.760 | 9.840 | 149,374 | -0.28(-2.72%) |
Nov 06, 2019 | 10.07 | 10.17 | 9.950 | 10.12 | 74,316 | +0.06(+0.55%) |
Nov 05, 2019 | 10.06 | 10.14 | 9.890 | 10.06 | 82,630 | -0.13(-1.28%) |
Nov 04, 2019 | 10.37 | 10.37 | 10.19 | 10.19 | 42,760 | -0.17(-1.64%) |
Nov 01, 2019 | 10.26 | 10.36 | 10.17 | 10.36 | 83,800 | +0.14(+1.37%) |
Oct 31, 2019 | 10.10 | 10.30 | 10.08 | 10.22 | 101,427 | +0.24(+2.45%) |
Oct 30, 2019 | 9.940 | 10.00 | 9.765 | 9.976 | 84,117 | +0.15(+1.48%) |
Oct 29, 2019 | 9.750 | 9.942 | 9.706 | 9.830 | 49,036 | +0.04(+0.41%) |
Oct 28, 2019 | 9.930 | 9.930 | 9.720 | 9.790 | 35,642 | -0.16(-1.56%) |
Oct 25, 2019 | 9.900 | 10.16 | 9.840 | 9.945 | 81,200 | +0.17(+1.69%) |
Oct 24, 2019 | 9.580 | 9.800 | 9.580 | 9.780 | 34,119 | +0.21(+2.25%) |
Oct 23, 2019 | 9.470 | 9.636 | 9.470 | 9.565 | 35,898 | +0.06(+0.68%) |
Oct 22, 2019 | 9.480 | 9.585 | 9.449 | 9.500 | 114,422 | -0.04(-0.42%) |
Oct 21, 2019 | 9.735 | 9.766 | 9.490 | 9.540 | 38,264 | -0.12(-1.25%) |
Oct 18, 2019 | 9.750 | 9.750 | 9.582 | 9.661 | 23,600 | +0.02(+0.22%) |
Oct 17, 2019 | 9.370 | 9.700 | 9.370 | 9.640 | 64,734 | +0.29(+3.10%) |
Oct 16, 2019 | 9.220 | 9.379 | 9.205 | 9.350 | 166,930 | +0.13(+1.41%) |
Oct 15, 2019 | 9.610 | 9.610 | 9.200 | 9.220 | 175,197 | -0.30(-3.15%) |
Oct 14, 2019 | 9.500 | 9.646 | 9.500 | 9.520 | 22,765 | +0.02(+0.21%) |
Oct 11, 2019 | 9.690 | 9.743 | 9.380 | 9.500 | 191,600 | -0.31(-3.16%) |
Oct 10, 2019 | 9.900 | 9.900 | 9.680 | 9.810 | 79,927 | -0.01(-0.10%) |
Oct 09, 2019 | 10.11 | 10.11 | 9.770 | 9.820 | 56,873 | -0.20(-2.00%) |
Oct 08, 2019 | 10.03 | 10.03 | 9.833 | 10.02 | 51,231 | +0.22(+2.24%) |
Oct 07, 2019 | 9.740 | 9.914 | 9.740 | 9.800 | 29,435 | -0.06(-0.61%) |
Oct 04, 2019 | 9.700 | 9.900 | 9.640 | 9.860 | 47,200 | +0.13(+1.34%) |
Oct 03, 2019 | 9.610 | 10.01 | 9.610 | 9.730 | 79,169 | +0.01(+0.10%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.690 | 9.720 | 119,796 | +0.06(+0.62%) |
Oct 01, 2019 | 9.630 | 9.880 | 9.580 | 9.660 | 84,098 | -0.01(-0.10%) |
Sep 30, 2019 | 9.890 | 10.05 | 9.600 | 9.670 | 134,648 | -0.39(-3.88%) |
Sep 27, 2019 | 10.07 | 10.19 | 9.939 | 10.06 | 74,000 | -0.15(-1.47%) |
Sep 26, 2019 | 10.45 | 10.47 | 10.21 | 10.21 | 51,897 | -0.19(-1.83%) |
Sep 25, 2019 | 10.85 | 10.90 | 10.28 | 10.40 | 136,801 | -0.39(-3.61%) |
Sep 24, 2019 | 10.69 | 10.79 | 10.50 | 10.79 | 68,920 | +0.10(+0.98%) |
Sep 23, 2019 | 10.54 | 10.70 | 10.50 | 10.69 | 111,260 | +0.35(+3.39%) |
Sep 20, 2019 | 10.25 | 10.34 | 10.05 | 10.34 | 85,300 | +0.21(+2.02%) |
Sep 19, 2019 | 10.23 | 10.23 | 10.06 | 10.13 | 94,657 | -0.01(-0.10%) |
Sep 18, 2019 | 10.37 | 10.46 | 9.920 | 10.14 | 85,971 | -0.08(-0.78%) |
Sep 17, 2019 | 10.03 | 10.29 | 10.03 | 10.22 | 75,231 | +0.16(+1.59%) |
Sep 16, 2019 | 10.12 | 10.15 | 9.892 | 10.06 | 84,498 | +0.14(+1.41%) |
Sep 13, 2019 | 10.20 | 10.30 | 9.900 | 9.920 | 249,800 | -0.30(-2.94%) |
Sep 12, 2019 | 10.60 | 10.71 | 10.20 | 10.22 | 110,467 | -0.10(-0.97%) |
Sep 11, 2019 | 10.15 | 10.43 | 10.10 | 10.32 | 54,594 | +0.08(+0.78%) |
Sep 10, 2019 | 10.10 | 10.34 | 10.00 | 10.24 | 104,201 | +0.03(+0.29%) |
Sep 09, 2019 | 10.50 | 10.55 | 10.13 | 10.21 | 286,342 | -0.29(-2.76%) |
Sep 06, 2019 | 10.72 | 10.99 | 10.50 | 10.50 | 132,500 | -0.34(-3.09%) |
Sep 05, 2019 | 11.15 | 11.18 | 10.76 | 10.84 | 440,969 | -0.51(-4.54%) |
Sep 04, 2019 | 11.25 | 11.36 | 11.16 | 11.35 | 274,386 | +0.17(+1.52%) |
Sep 03, 2019 | 11.00 | 11.30 | 10.93 | 11.18 | 301,188 | +0.32(+2.95%) |
Aug 30, 2019 | 10.75 | 10.99 | 10.71 | 10.86 | 165,400 | +0.11(+1.02%) |
Aug 29, 2019 | 11.16 | 11.17 | 10.63 | 10.75 | 228,638 | -0.29(-2.63%) |
Aug 28, 2019 | 11.16 | 11.18 | 10.83 | 11.04 | 237,275 | +0.06(+0.55%) |
Aug 27, 2019 | 10.70 | 11.01 | 10.63 | 10.98 | 316,435 | +0.48(+4.57%) |
Aug 26, 2019 | 10.76 | 10.83 | 10.48 | 10.50 | 207,254 | -0.03(-0.28%) |
Aug 23, 2019 | 10.13 | 10.54 | 10.13 | 10.53 | 123,700 | +0.47(+4.67%) |
Aug 22, 2019 | 10.10 | 10.10 | 10.02 | 10.06 | 53,577 | -0.07(-0.69%) |
Aug 21, 2019 | 9.910 | 10.15 | 9.910 | 10.13 | 73,014 | +0.11(+1.10%) |
Aug 20, 2019 | 9.700 | 10.03 | 9.700 | 10.02 | 69,628 | +0.30(+3.09%) |
Aug 19, 2019 | 9.520 | 9.872 | 9.420 | 9.720 | 203,530 | -0.10(-1.04%) |
Aug 16, 2019 | 9.990 | 10.00 | 9.770 | 9.822 | 105,700 | -0.16(-1.58%) |
Aug 15, 2019 | 10.02 | 10.05 | 9.880 | 9.980 | 89,213 | +0.09(+0.91%) |
Aug 14, 2019 | 10.02 | 10.17 | 9.890 | 9.890 | 214,790 | -0.18(-1.79%) |
Aug 13, 2019 | 10.65 | 10.65 | 9.850 | 10.07 | 272,732 | -0.33(-3.17%) |
Aug 12, 2019 | 10.50 | 10.59 | 10.30 | 10.40 | 280,298 | -0.02(-0.19%) |
Aug 09, 2019 | 10.43 | 10.59 | 10.37 | 10.42 | 109,700 | +0.01(+0.10%) |
Aug 08, 2019 | 10.21 | 10.48 | 10.08 | 10.41 | 264,026 | +0.14(+1.36%) |
Aug 07, 2019 | 10.50 | 10.60 | 10.20 | 10.27 | 214,920 | +0.06(+0.59%) |
Aug 06, 2019 | 10.30 | 10.30 | 10.01 | 10.21 | 107,005 | +0.10(+0.99%) |
Aug 05, 2019 | 10.19 | 10.35 | 10.05 | 10.11 | 312,995 | +0.22(+2.22%) |
Aug 02, 2019 | 9.960 | 9.990 | 9.733 | 9.890 | 82,800 | -0.14(-1.40%) |
Aug 01, 2019 | 9.550 | 10.12 | 9.340 | 10.03 | 133,233 | +0.36(+3.72%) |
Jul 31, 2019 | 10.27 | 10.27 | 9.670 | 9.670 | 245,787 | -0.55(-5.38%) |
Jul 30, 2019 | 10.27 | 10.28 | 10.09 | 10.22 | 54,981 | -0.04(-0.35%) |
Jul 29, 2019 | 10.25 | 10.30 | 10.05 | 10.26 | 154,685 | +0.09(+0.84%) |
Jul 26, 2019 | 10.36 | 10.36 | 10.15 | 10.17 | 162,400 | -0.04(-0.39%) |
Jul 25, 2019 | 10.61 | 10.61 | 10.20 | 10.21 | 184,591 | -0.31(-2.95%) |
Jul 24, 2019 | 10.29 | 10.55 | 10.29 | 10.52 | 337,097 | +0.22(+2.14%) |
Jul 23, 2019 | 10.48 | 10.50 | 10.18 | 10.30 | 150,379 | -0.08(-0.77%) |
Jul 22, 2019 | 10.25 | 10.47 | 10.25 | 10.38 | 308,921 | +0.17(+1.67%) |
Jul 19, 2019 | 10.50 | 10.65 | 10.20 | 10.21 | 330,300 | -0.25(-2.39%) |
Jul 18, 2019 | 10.25 | 10.46 | 10.01 | 10.46 | 309,658 | +0.32(+3.16%) |
Jul 17, 2019 | 9.870 | 10.14 | 9.770 | 10.14 | 394,891 | +0.49(+5.02%) |
Jul 16, 2019 | 9.500 | 9.675 | 9.449 | 9.655 | 114,381 | +0.20(+2.17%) |
Jul 15, 2019 | 9.440 | 9.500 | 9.400 | 9.450 | 51,502 | +0.08(+0.91%) |
Jul 12, 2019 | 9.410 | 9.410 | 9.280 | 9.365 | 133,500 | +0.12(+1.24%) |
Jul 11, 2019 | 9.400 | 9.500 | 9.250 | 9.250 | 64,504 | -0.09(-0.96%) |
Jul 10, 2019 | 9.390 | 9.441 | 9.260 | 9.340 | 49,621 | +0.17(+1.85%) |
Jul 09, 2019 | 9.210 | 9.230 | 9.111 | 9.170 | 42,448 | -0.03(-0.35%) |
Jul 08, 2019 | 9.200 | 9.400 | 9.170 | 9.202 | 28,574 | -0.02(-0.19%) |
Jul 05, 2019 | 9.240 | 9.240 | 9.000 | 9.220 | 145,300 | -0.10(-1.07%) |
Jul 03, 2019 | 9.420 | 9.420 | 9.272 | 9.320 | 55,700 | +0.05(+0.59%) |
Jul 02, 2019 | 8.850 | 9.316 | 8.850 | 9.265 | 111,622 | +0.32(+3.52%) |
Jul 01, 2019 | 9.180 | 9.221 | 8.920 | 8.950 | 91,597 | -0.33(-3.56%) |
Jun 28, 2019 | 9.320 | 9.320 | 9.210 | 9.280 | 41,500 | -0.00(-0.05%) |
Jun 27, 2019 | 9.310 | 9.340 | 9.258 | 9.284 | 30,525 | -0.06(-0.60%) |
Jun 26, 2019 | 9.290 | 9.417 | 9.098 | 9.340 | 66,159 | -0.07(-0.74%) |
Jun 25, 2019 | 9.510 | 9.680 | 9.340 | 9.410 | 224,066 | -0.08(-0.81%) |
Jun 24, 2019 | 9.250 | 9.500 | 9.240 | 9.486 | 153,599 | +0.25(+2.67%) |
Jun 21, 2019 | 9.220 | 9.246 | 9.080 | 9.240 | 54,700 | +0.12(+1.32%) |
Jun 20, 2019 | 8.980 | 9.170 | 8.940 | 9.120 | 107,030 | +0.46(+5.31%) |
Jun 19, 2019 | 8.520 | 8.720 | 8.500 | 8.660 | 28,146 | +0.04(+0.46%) |
Jun 18, 2019 | 8.720 | 8.850 | 8.560 | 8.620 | 77,470 | +0.08(+0.94%) |
Jun 17, 2019 | 8.600 | 8.600 | 8.400 | 8.540 | 23,001 | +0.04(+0.47%) |
Jun 14, 2019 | 8.550 | 8.660 | 8.430 | 8.500 | 20,400 | -0.04(-0.47%) |
Jun 13, 2019 | 8.570 | 8.620 | 8.420 | 8.540 | 23,017 | +0.07(+0.89%) |
Jun 12, 2019 | 8.480 | 8.500 | 8.459 | 8.465 | 9,144 | +0.13(+1.62%) |
Jun 11, 2019 | 8.260 | 8.360 | 8.150 | 8.330 | 19,822 | +0.06(+0.73%) |
Jun 10, 2019 | 8.360 | 8.360 | 8.109 | 8.270 | 66,204 | -0.16(-1.90%) |
Jun 07, 2019 | 8.440 | 8.540 | 8.390 | 8.430 | 20,200 | +0.04(+0.46%) |
Jun 06, 2019 | 8.490 | 8.502 | 8.361 | 8.391 | 164,388 | +0.00(+0.01%) |
Jun 05, 2019 | 8.420 | 8.559 | 8.360 | 8.390 | 26,907 | +0.11(+1.33%) |
Jun 04, 2019 | 8.120 | 8.326 | 8.120 | 8.280 | 19,494 | -0.03(-0.36%) |
Jun 03, 2019 | 8.270 | 8.370 | 8.090 | 8.310 | 153,805 | +0.31(+3.88%) |
May 31, 2019 | 7.880 | 8.050 | 7.820 | 8.000 | 30,500 | +0.24(+3.09%) |
May 30, 2019 | 7.656 | 7.790 | 7.656 | 7.760 | 13,241 | +0.11(+1.44%) |
May 29, 2019 | 7.570 | 7.660 | 7.570 | 7.650 | 15,142 | +0.01(+0.13%) |
May 28, 2019 | 7.640 | 7.670 | 7.620 | 7.640 | 3,987 | -0.00(-0.00%) |
May 24, 2019 | 7.698 | 7.700 | 7.640 | 7.640 | 15,300 | -0.01(-0.13%) |
May 23, 2019 | 7.550 | 7.700 | 7.550 | 7.650 | 30,632 | -0.03(-0.39%) |
May 22, 2019 | 7.910 | 7.910 | 7.650 | 7.680 | 39,309 | -0.11(-1.41%) |
May 21, 2019 | 7.800 | 7.830 | 7.750 | 7.790 | 13,793 | -0.02(-0.26%) |
May 20, 2019 | 7.860 | 7.891 | 7.801 | 7.810 | 11,456 | -0.04(-0.51%) |
May 17, 2019 | 7.800 | 7.850 | 7.758 | 7.850 | 27,500 | +0.05(+0.64%) |
May 16, 2019 | 7.974 | 7.974 | 7.800 | 7.800 | 24,440 | -0.17(-2.13%) |
May 15, 2019 | 7.930 | 8.041 | 7.930 | 7.970 | 6,511 | +0.01(+0.13%) |
May 14, 2019 | 8.130 | 8.130 | 7.950 | 7.960 | 10,639 | -0.09(-1.12%) |
May 13, 2019 | 8.040 | 8.080 | 7.830 | 8.050 | 32,166 | +0.10(+1.26%) |
May 10, 2019 | 8.060 | 8.060 | 7.900 | 7.950 | 29,300 | -0.04(-0.50%) |
May 09, 2019 | 8.100 | 8.132 | 7.990 | 7.990 | 22,932 | -0.13(-1.55%) |
May 08, 2019 | 8.220 | 8.290 | 8.100 | 8.116 | 20,510 | -0.12(-1.47%) |
May 07, 2019 | 8.200 | 8.285 | 8.110 | 8.237 | 19,088 | +0.10(+1.19%) |
May 06, 2019 | 8.140 | 8.186 | 8.100 | 8.140 | 10,624 | -0.07(-0.85%) |
May 03, 2019 | 8.030 | 8.250 | 8.030 | 8.210 | 18,100 | +0.11(+1.36%) |
May 02, 2019 | 8.300 | 8.310 | 8.100 | 8.100 | 57,170 | -0.20(-2.41%) |
May 01, 2019 | 8.320 | 8.480 | 8.300 | 8.300 | 32,622 | -0.15(-1.83%) |
Apr 30, 2019 | 8.420 | 8.510 | 8.420 | 8.455 | 9,244 | +0.06(+0.75%) |
Apr 29, 2019 | 8.450 | 8.470 | 8.341 | 8.392 | 21,528 | -0.14(-1.59%) |
Apr 26, 2019 | 8.420 | 8.567 | 8.388 | 8.528 | 16,400 | +0.21(+2.50%) |
Apr 25, 2019 | 8.410 | 8.431 | 8.220 | 8.320 | 21,891 | +0.04(+0.48%) |
Apr 24, 2019 | 8.220 | 8.400 | 8.220 | 8.280 | 20,305 | +0.06(+0.69%) |
Apr 23, 2019 | 8.300 | 8.330 | 8.060 | 8.223 | 37,171 | -0.10(-1.16%) |
Apr 22, 2019 | 8.430 | 8.555 | 8.320 | 8.320 | 29,999 | -0.13(-1.54%) |
Apr 18, 2019 | 8.730 | 8.730 | 8.393 | 8.450 | 79,800 | -0.06(-0.71%) |
Apr 17, 2019 | 8.630 | 8.807 | 8.430 | 8.510 | 61,714 | -0.18(-2.07%) |
Apr 16, 2019 | 8.730 | 8.846 | 8.660 | 8.690 | 37,385 | -0.16(-1.75%) |
Apr 15, 2019 | 8.740 | 8.846 | 8.740 | 8.845 | 14,216 | +0.10(+1.09%) |
Apr 12, 2019 | 8.860 | 8.955 | 8.750 | 8.750 | 52,800 | -0.11(-1.24%) |
Apr 11, 2019 | 9.000 | 9.046 | 8.858 | 8.860 | 33,733 | -0.26(-2.85%) |
Apr 10, 2019 | 9.230 | 9.230 | 9.110 | 9.120 | 15,005 | -0.03(-0.33%) |
Apr 09, 2019 | 9.170 | 9.190 | 9.130 | 9.150 | 14,895 | -0.03(-0.32%) |
Apr 08, 2019 | 9.190 | 9.206 | 9.090 | 9.180 | 20,064 | +0.09(+0.99%) |
Apr 05, 2019 | 9.040 | 9.117 | 9.030 | 9.090 | 13,200 | +0.05(+0.59%) |
Apr 04, 2019 | 8.810 | 9.070 | 8.810 | 9.036 | 15,771 | +0.08(+0.91%) |
Apr 03, 2019 | 9.020 | 9.090 | 8.850 | 8.955 | 43,089 | -0.01(-0.15%) |
Apr 02, 2019 | 8.850 | 9.030 | 8.804 | 8.968 | 59,399 | +0.04(+0.43%) |
Apr 01, 2019 | 9.270 | 9.270 | 8.900 | 8.930 | 95,972 | -0.22(-2.40%) |
Mar 29, 2019 | 9.400 | 9.400 | 9.150 | 9.150 | 19,500 | -0.10(-1.13%) |
Mar 28, 2019 | 9.440 | 9.440 | 9.200 | 9.255 | 27,881 | -0.28(-2.89%) |
Mar 27, 2019 | 9.500 | 9.585 | 9.500 | 9.530 | 7,551 | -0.04(-0.37%) |
Mar 26, 2019 | 9.560 | 9.591 | 9.500 | 9.565 | 22,913 | +0.00(+0.05%) |
Mar 25, 2019 | 9.490 | 9.600 | 9.410 | 9.560 | 42,076 | +0.15(+1.59%) |
Mar 22, 2019 | 9.390 | 9.440 | 9.358 | 9.410 | 22,700 | +0.06(+0.64%) |
Mar 21, 2019 | 9.220 | 9.390 | 9.210 | 9.350 | 19,189 | +0.10(+1.08%) |
Mar 20, 2019 | 9.070 | 9.290 | 8.910 | 9.250 | 92,998 | +0.11(+1.26%) |
Mar 19, 2019 | 9.100 | 9.185 | 9.090 | 9.135 | 16,430 | +0.07(+0.72%) |
Mar 18, 2019 | 9.150 | 9.239 | 8.990 | 9.070 | 80,558 | -0.11(-1.14%) |
Mar 15, 2019 | 9.060 | 9.230 | 9.060 | 9.175 | 15,900 | +0.10(+1.05%) |
Mar 14, 2019 | 9.180 | 9.180 | 9.050 | 9.080 | 29,267 | -0.15(-1.63%) |
Mar 13, 2019 | 9.310 | 9.310 | 9.160 | 9.230 | 17,675 | +0.14(+1.54%) |
Mar 12, 2019 | 9.160 | 9.240 | 9.053 | 9.090 | 29,454 | +0.10(+1.11%) |
Mar 11, 2019 | 9.060 | 9.060 | 8.850 | 8.990 | 63,970 | +0.01(+0.11%) |
Mar 08, 2019 | 8.940 | 9.010 | 8.840 | 8.980 | 38,100 | +0.20(+2.28%) |
Mar 07, 2019 | 8.720 | 8.805 | 8.670 | 8.780 | 34,408 | +0.09(+1.03%) |
Mar 06, 2019 | 8.980 | 8.980 | 8.690 | 8.690 | 28,214 | -0.25(-2.80%) |
Mar 05, 2019 | 8.960 | 8.980 | 8.860 | 8.940 | 19,313 | +0.11(+1.25%) |
Mar 04, 2019 | 8.920 | 8.920 | 8.730 | 8.830 | 59,450 | -0.02(-0.23%) |
Mar 01, 2019 | 9.000 | 9.130 | 8.850 | 8.850 | 74,300 | -0.36(-3.91%) |
Feb 28, 2019 | 9.360 | 9.360 | 9.115 | 9.210 | 15,467 | -0.05(-0.54%) |
Feb 27, 2019 | 9.300 | 9.407 | 9.200 | 9.260 | 28,072 | -0.14(-1.49%) |
Feb 26, 2019 | 9.570 | 9.630 | 9.350 | 9.400 | 40,488 | -0.18(-1.88%) |
Feb 25, 2019 | 9.620 | 9.700 | 9.550 | 9.580 | 80,436 | -0.03(-0.31%) |
Feb 22, 2019 | 9.490 | 9.670 | 9.390 | 9.610 | 41,700 | +0.16(+1.69%) |
Feb 21, 2019 | 9.340 | 9.476 | 9.290 | 9.450 | 57,874 | -0.09(-0.94%) |
Feb 20, 2019 | 9.600 | 9.700 | 9.450 | 9.540 | 81,962 | +0.15(+1.60%) |
Feb 19, 2019 | 9.200 | 9.470 | 9.170 | 9.390 | 44,818 | +0.30(+3.30%) |
Feb 15, 2019 | 9.100 | 9.100 | 9.000 | 9.090 | 12,700 | +0.09(+1.00%) |
Feb 14, 2019 | 9.000 | 9.069 | 8.945 | 9.000 | 14,506 | +0.06(+0.64%) |
Feb 13, 2019 | 8.790 | 8.960 | 8.790 | 8.943 | 7,382 | +0.01(+0.15%) |
Feb 12, 2019 | 9.110 | 9.110 | 8.813 | 8.930 | 54,766 | -0.09(-0.94%) |
Feb 11, 2019 | 9.060 | 9.070 | 8.960 | 9.015 | 12,444 | -0.08(-0.93%) |
Feb 08, 2019 | 9.050 | 9.110 | 9.020 | 9.100 | 33,100 | +0.06(+0.72%) |
Feb 07, 2019 | 9.160 | 9.160 | 9.000 | 9.035 | 14,843 | -0.10(-1.04%) |
Feb 06, 2019 | 9.050 | 9.150 | 9.050 | 9.130 | 14,754 | +0.03(+0.33%) |
Feb 05, 2019 | 9.091 | 9.118 | 9.020 | 9.100 | 22,231 | +0.00(+0.01%) |
Feb 04, 2019 | 8.920 | 9.105 | 8.920 | 9.099 | 26,189 | -0.00(-0.01%) |