Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.290 | 5.290 | 4.919 | 4.955 | 17,533 | -0.33(-6.21%) |
Dec 30, 2019 | 5.062 | 5.290 | 5.031 | 5.283 | 21,200 | +0.36(+7.29%) |
Dec 27, 2019 | 4.910 | 5.016 | 4.910 | 4.924 | 6,370 | -0.05(-0.95%) |
Dec 26, 2019 | 4.945 | 5.086 | 4.903 | 4.971 | 17,164 | +0.03(+0.64%) |
Dec 24, 2019 | 4.775 | 4.980 | 4.775 | 4.939 | 5,803 | +0.16(+3.43%) |
Dec 23, 2019 | 4.768 | 4.790 | 4.627 | 4.775 | 18,673 | +0.01(+0.15%) |
Dec 20, 2019 | 4.874 | 4.945 | 4.662 | 4.768 | 13,589 | -0.06(-1.17%) |
Dec 19, 2019 | 4.726 | 4.945 | 4.655 | 4.825 | 9,552 | +0.18(+3.97%) |
Dec 18, 2019 | 4.507 | 4.694 | 4.507 | 4.640 | 5,601 | +0.05(+1.00%) |
Dec 17, 2019 | 4.585 | 4.719 | 4.529 | 4.594 | 10,261 | +0.03(+0.60%) |
Dec 16, 2019 | 4.563 | 4.606 | 4.507 | 4.567 | 12,450 | +0.06(+1.33%) |
Dec 13, 2019 | 4.804 | 4.869 | 4.493 | 4.507 | 22,224 | -0.33(-6.86%) |
Dec 12, 2019 | 4.662 | 4.878 | 4.662 | 4.839 | 17,506 | +0.07(+1.48%) |
Dec 11, 2019 | 4.782 | 4.855 | 4.733 | 4.768 | 9,716 | -0.03(-0.58%) |
Dec 10, 2019 | 5.156 | 5.156 | 4.676 | 4.796 | 12,165 | -0.22(-4.37%) |
Dec 09, 2019 | 4.874 | 5.022 | 4.874 | 5.016 | 3,427 | +0.09(+1.87%) |
Dec 06, 2019 | 4.910 | 5.249 | 4.747 | 4.924 | 32,558 | +0.01(+0.14%) |
Dec 05, 2019 | 5.016 | 5.016 | 4.747 | 4.917 | 11,368 | -0.01(-0.29%) |
Dec 04, 2019 | 4.931 | 4.967 | 4.927 | 4.931 | 5,590 | -0.13(-2.64%) |
Dec 03, 2019 | 5.066 | 5.248 | 5.065 | 5.065 | 11,602 | -0.10(-1.85%) |
Dec 02, 2019 | 5.086 | 5.160 | 5.037 | 5.160 | 6,765 | +0.01(+0.12%) |
Nov 29, 2019 | 5.051 | 5.298 | 5.051 | 5.154 | 6,228 | +0.14(+2.76%) |
Nov 27, 2019 | 4.835 | 5.016 | 4.828 | 5.016 | 15,713 | -0.00(-0.05%) |
Nov 26, 2019 | 5.088 | 5.091 | 4.934 | 5.018 | 23,179 | -0.09(-1.84%) |
Nov 25, 2019 | 4.821 | 5.239 | 4.554 | 5.112 | 11,196 | -0.29(-5.41%) |
Nov 22, 2019 | 4.547 | 5.404 | 4.547 | 5.404 | 50,228 | +0.84(+18.44%) |
Nov 21, 2019 | 4.919 | 4.934 | 4.416 | 4.563 | 23,005 | -0.22(-4.53%) |
Nov 20, 2019 | 4.568 | 4.846 | 4.568 | 4.779 | 5,695 | +0.25(+5.43%) |
Nov 19, 2019 | 4.800 | 4.841 | 4.533 | 4.533 | 10,714 | -0.27(-5.56%) |
Nov 18, 2019 | 5.172 | 5.362 | 4.744 | 4.800 | 3,109 | -0.01(-0.15%) |
Nov 15, 2019 | 4.835 | 5.053 | 4.779 | 4.807 | 3,414 | +0.06(+1.33%) |
Nov 14, 2019 | 5.095 | 5.095 | 4.610 | 4.744 | 45,432 | -0.34(-6.77%) |
Nov 13, 2019 | 4.958 | 5.095 | 4.958 | 5.088 | 4,005 | +0.05(+0.98%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.772 | 5.039 | 8,207 | +0.11(+2.14%) |
Nov 11, 2019 | 5.004 | 5.159 | 4.921 | 4.934 | 6,413 | -0.18(-3.44%) |
Nov 08, 2019 | 5.657 | 5.657 | 4.945 | 5.109 | 16,363 | -0.41(-7.51%) |
Nov 07, 2019 | 5.475 | 5.693 | 5.418 | 5.524 | 8,510 | +0.04(+0.77%) |
Nov 06, 2019 | 5.721 | 5.721 | 5.376 | 5.482 | 9,571 | -0.16(-2.86%) |
Nov 05, 2019 | 5.615 | 5.967 | 5.615 | 5.643 | 14,590 | +0.23(+4.29%) |
Nov 04, 2019 | 5.489 | 5.798 | 5.411 | 5.411 | 15,602 | -0.11(-1.91%) |
Nov 01, 2019 | 5.545 | 5.675 | 5.502 | 5.517 | 8,395 | -0.18(-3.11%) |
Oct 31, 2019 | 5.728 | 5.756 | 5.552 | 5.694 | 8,974 | -0.06(-0.97%) |
Oct 30, 2019 | 5.735 | 5.939 | 5.735 | 5.750 | 7,380 | +0.01(+0.22%) |
Oct 29, 2019 | 5.667 | 6.241 | 5.562 | 5.737 | 36,332 | +0.23(+4.11%) |
Oct 28, 2019 | 5.667 | 5.667 | 5.498 | 5.510 | 5,834 | +0.12(+2.29%) |
Oct 25, 2019 | 5.415 | 5.415 | 5.317 | 5.387 | 13,150 | -0.06(-1.09%) |
Oct 24, 2019 | 5.457 | 5.514 | 5.345 | 5.447 | 4,734 | -0.10(-1.82%) |
Oct 23, 2019 | 5.597 | 5.607 | 5.414 | 5.547 | 14,196 | -0.06(-1.13%) |
Oct 22, 2019 | 5.562 | 5.616 | 5.317 | 5.611 | 7,032 | +0.01(+0.25%) |
Oct 21, 2019 | 5.457 | 5.597 | 5.259 | 5.597 | 17,967 | +0.02(+0.38%) |
Oct 18, 2019 | 5.632 | 5.731 | 5.576 | 5.576 | 8,576 | -0.10(-1.85%) |
Oct 17, 2019 | 5.797 | 5.797 | 5.604 | 5.681 | 6,642 | -0.12(-2.05%) |
Oct 16, 2019 | 5.583 | 5.807 | 5.583 | 5.800 | 2,525 | +0.09(+1.61%) |
Oct 15, 2019 | 5.807 | 5.807 | 5.604 | 5.708 | 5,994 | -0.10(-1.71%) |
Oct 14, 2019 | 5.681 | 5.807 | 5.597 | 5.807 | 3,064 | +0.13(+2.21%) |
Oct 11, 2019 | 5.604 | 6.492 | 5.464 | 5.681 | 67,608 | -0.08(-1.42%) |
Oct 10, 2019 | 5.667 | 5.779 | 5.261 | 5.763 | 25,216 | -0.11(-1.93%) |
Oct 09, 2019 | 5.681 | 5.877 | 5.527 | 5.877 | 5,535 | +0.06(+1.08%) |
Oct 08, 2019 | 5.751 | 5.880 | 5.628 | 5.814 | 4,119 | +0.11(+1.96%) |
Oct 07, 2019 | 5.842 | 5.842 | 5.556 | 5.702 | 8,677 | -0.14(-2.40%) |
Oct 04, 2019 | 5.898 | 6.024 | 5.597 | 5.842 | 13,864 | -0.01(-0.12%) |
Oct 03, 2019 | 5.968 | 5.968 | 5.694 | 5.849 | 7,085 | +0.04(+0.70%) |
Oct 02, 2019 | 5.709 | 6.031 | 5.506 | 5.808 | 10,258 | +0.32(+5.90%) |
Oct 01, 2019 | 5.877 | 5.940 | 5.485 | 5.485 | 11,213 | -0.57(-9.36%) |
Sep 30, 2019 | 6.073 | 6.073 | 5.959 | 6.052 | 2,296 | -0.02(-0.35%) |
Sep 27, 2019 | 6.206 | 6.206 | 5.842 | 6.073 | 3,144 | +0.28(+4.89%) |
Sep 26, 2019 | 5.986 | 5.986 | 5.734 | 5.790 | 8,129 | -0.07(-1.14%) |
Sep 25, 2019 | 5.846 | 6.375 | 5.595 | 5.857 | 11,116 | +0.18(+3.14%) |
Sep 24, 2019 | 5.521 | 6.210 | 5.476 | 5.678 | 30,700 | +0.24(+4.49%) |
Sep 23, 2019 | 5.588 | 5.623 | 5.414 | 5.434 | 14,766 | -0.14(-2.50%) |
Sep 20, 2019 | 5.699 | 5.947 | 5.455 | 5.574 | 7,319 | +0.07(+1.26%) |
Sep 19, 2019 | 5.414 | 6.420 | 5.414 | 5.504 | 82,513 | +0.10(+1.81%) |
Sep 18, 2019 | 5.846 | 5.846 | 5.407 | 5.407 | 8,519 | -0.25(-4.50%) |
Sep 17, 2019 | 5.804 | 5.804 | 5.497 | 5.661 | 7,427 | -0.14(-2.43%) |
Sep 16, 2019 | 5.415 | 6.584 | 5.365 | 5.802 | 58,701 | +0.37(+6.76%) |
Sep 13, 2019 | 5.288 | 5.632 | 5.288 | 5.434 | 4,736 | -0.19(-3.39%) |
Sep 12, 2019 | 5.832 | 5.832 | 5.369 | 5.625 | 17,615 | -0.18(-3.10%) |
Sep 11, 2019 | 5.224 | 5.805 | 5.224 | 5.805 | 25,759 | +0.36(+6.54%) |
Sep 10, 2019 | 5.462 | 5.462 | 5.263 | 5.448 | 10,954 | +0.06(+1.03%) |
Sep 09, 2019 | 4.919 | 5.393 | 4.919 | 5.393 | 3,225 | +0.47(+9.63%) |
Sep 06, 2019 | 4.961 | 5.079 | 4.912 | 4.919 | 8,324 | +0.00(+0.06%) |
Sep 05, 2019 | 5.259 | 5.328 | 4.916 | 4.916 | 9,062 | -0.47(-8.69%) |
Sep 04, 2019 | 5.246 | 5.471 | 5.246 | 5.384 | 6,342 | +0.03(+0.62%) |
Sep 03, 2019 | 5.567 | 5.567 | 5.330 | 5.351 | 6,092 | -0.08(-1.54%) |
Aug 30, 2019 | 5.358 | 5.464 | 5.344 | 5.434 | 12,774 | +0.17(+3.31%) |
Aug 29, 2019 | 5.462 | 5.544 | 5.260 | 5.260 | 4,552 | -0.24(-4.35%) |
Aug 28, 2019 | 5.798 | 5.798 | 5.333 | 5.499 | 25,501 | -0.22(-3.87%) |
Aug 27, 2019 | 5.651 | 5.765 | 5.522 | 5.721 | 13,697 | +0.17(+2.98%) |
Aug 26, 2019 | 5.826 | 5.951 | 5.338 | 5.555 | 18,323 | -0.16(-2.79%) |
Aug 23, 2019 | 5.186 | 5.744 | 5.186 | 5.714 | 19,730 | +0.50(+9.59%) |
Aug 22, 2019 | 4.895 | 5.228 | 4.895 | 5.215 | 30,107 | +0.44(+9.16%) |
Aug 21, 2019 | 4.798 | 5.319 | 4.708 | 4.777 | 47,854 | -0.13(-2.62%) |
Aug 20, 2019 | 4.853 | 5.034 | 4.819 | 4.906 | 9,606 | +0.13(+2.69%) |
Aug 19, 2019 | 4.687 | 5.076 | 4.687 | 4.777 | 16,697 | +0.14(+2.99%) |
Aug 16, 2019 | 4.819 | 4.888 | 4.520 | 4.638 | 27,795 | -0.05(-1.04%) |
Aug 15, 2019 | 4.819 | 5.156 | 4.451 | 4.687 | 15,627 | -0.21(-4.26%) |
Aug 14, 2019 | 5.187 | 5.185 | 4.773 | 4.895 | 12,286 | -0.27(-5.24%) |
Aug 13, 2019 | 5.381 | 5.423 | 5.124 | 5.166 | 13,922 | -0.17(-3.25%) |
Aug 12, 2019 | 5.208 | 5.465 | 5.208 | 5.340 | 13,500 | +0.10(+1.85%) |
Aug 09, 2019 | 5.416 | 5.499 | 5.208 | 5.242 | 8,497 | -0.11(-2.08%) |
Aug 08, 2019 | 5.409 | 5.673 | 5.353 | 5.353 | 13,248 | +0.01(+0.13%) |
Aug 07, 2019 | 5.076 | 5.465 | 5.076 | 5.346 | 24,333 | +0.28(+5.48%) |
Aug 06, 2019 | 4.944 | 5.200 | 4.944 | 5.069 | 18,973 | +0.24(+4.89%) |
Aug 05, 2019 | 5.083 | 5.083 | 4.576 | 4.833 | 22,850 | -0.23(-4.53%) |
Aug 02, 2019 | 5.902 | 5.902 | 4.687 | 5.062 | 59,912 | -0.60(-10.55%) |
Aug 01, 2019 | 7.082 | 7.144 | 5.458 | 5.659 | 32,439 | -1.29(-18.61%) |
Jul 31, 2019 | 8.304 | 8.304 | 6.953 | 6.953 | 35,695 | -1.17(-14.41%) |
Jul 30, 2019 | 8.103 | 8.124 | 8.064 | 8.124 | 2,105 | +0.04(+0.50%) |
Jul 29, 2019 | 7.952 | 8.284 | 7.818 | 8.083 | 12,085 | +0.33(+4.26%) |
Jul 26, 2019 | 7.602 | 7.753 | 7.602 | 7.753 | 1,588 | +0.13(+1.76%) |
Jul 25, 2019 | 7.564 | 7.682 | 7.557 | 7.619 | 1,756 | +0.06(+0.73%) |
Jul 24, 2019 | 7.550 | 7.592 | 7.550 | 7.564 | 8,578 | +0.01(+0.12%) |
Jul 23, 2019 | 7.709 | 7.750 | 7.550 | 7.555 | 27,552 | -0.22(-2.79%) |
Jul 22, 2019 | 7.869 | 7.950 | 7.772 | 7.772 | 7,061 | +0.00(+0.00%) |
Jul 19, 2019 | 7.848 | 7.896 | 7.772 | 7.772 | 18,046 | -0.12(-1.58%) |
Jul 18, 2019 | 8.056 | 8.250 | 7.896 | 7.896 | 15,590 | -0.13(-1.57%) |
Jul 17, 2019 | 8.049 | 8.049 | 8.000 | 8.022 | 2,624 | +0.19(+2.49%) |
Jul 16, 2019 | 7.971 | 8.146 | 7.827 | 7.827 | 6,251 | -0.10(-1.31%) |
Jul 15, 2019 | 7.938 | 8.430 | 7.841 | 7.931 | 41,490 | +0.10(+1.33%) |
Jul 12, 2019 | 7.814 | 7.955 | 7.814 | 7.827 | 4,475 | +0.06(+0.80%) |
Jul 11, 2019 | 7.917 | 8.049 | 7.765 | 7.765 | 21,475 | -0.07(-0.90%) |
Jul 10, 2019 | 7.889 | 7.924 | 7.806 | 7.836 | 9,371 | +0.06(+0.73%) |
Jul 09, 2019 | 7.772 | 7.845 | 7.722 | 7.779 | 4,611 | -0.01(-0.17%) |
Jul 08, 2019 | 7.731 | 7.806 | 7.730 | 7.792 | 1,673 | +0.09(+1.16%) |
Jul 05, 2019 | 7.827 | 7.902 | 7.674 | 7.702 | 11,838 | -0.13(-1.64%) |
Jul 03, 2019 | 7.876 | 7.971 | 7.772 | 7.831 | 6,641 | -0.14(-1.70%) |
Jul 02, 2019 | 8.028 | 8.147 | 7.936 | 7.966 | 4,494 | +0.03(+0.35%) |
Jul 01, 2019 | 8.097 | 8.139 | 7.938 | 7.938 | 4,804 | -0.02(-0.26%) |
Jun 28, 2019 | 7.862 | 8.000 | 7.862 | 7.959 | 12,127 | +0.19(+2.39%) |
Jun 27, 2019 | 7.855 | 7.855 | 7.713 | 7.773 | 6,454 | -0.08(-1.05%) |
Jun 26, 2019 | 7.900 | 7.976 | 7.855 | 7.855 | 2,962 | -0.12(-1.47%) |
Jun 25, 2019 | 8.051 | 8.098 | 7.772 | 7.972 | 26,537 | -0.15(-1.79%) |
Jun 24, 2019 | 8.112 | 8.243 | 8.112 | 8.118 | 1,815 | -0.19(-2.32%) |
Jun 21, 2019 | 8.367 | 8.367 | 8.113 | 8.311 | 2,620 | -0.08(-0.99%) |
Jun 20, 2019 | 8.328 | 8.394 | 8.328 | 8.394 | 2,166 | +0.05(+0.57%) |
Jun 19, 2019 | 8.395 | 8.462 | 8.254 | 8.346 | 3,032 | +0.06(+0.69%) |
Jun 18, 2019 | 8.515 | 8.518 | 8.289 | 8.289 | 3,984 | -0.32(-3.77%) |
Jun 17, 2019 | 8.553 | 8.669 | 8.553 | 8.613 | 1,621 | +0.14(+1.61%) |
Jun 14, 2019 | 8.390 | 8.504 | 8.319 | 8.477 | 2,765 | +0.15(+1.83%) |
Jun 13, 2019 | 8.491 | 8.704 | 8.257 | 8.325 | 4,124 | -0.28(-3.20%) |
Jun 12, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 984 | +0.21(+2.51%) |
Jun 11, 2019 | 8.360 | 8.390 | 8.343 | 8.390 | 838 | +0.17(+2.08%) |
Jun 10, 2019 | 8.450 | 8.450 | 8.216 | 8.219 | 1,796 | -0.11(-1.36%) |
Jun 07, 2019 | 8.669 | 8.669 | 8.333 | 8.333 | 3,056 | -0.32(-3.65%) |
Jun 06, 2019 | 8.683 | 8.765 | 8.532 | 8.649 | 3,966 | -0.13(-1.49%) |
Jun 05, 2019 | 8.140 | 8.779 | 8.140 | 8.779 | 18,515 | +0.59(+7.19%) |
Jun 04, 2019 | 7.714 | 8.190 | 7.714 | 8.190 | 6,380 | +0.41(+5.32%) |
Jun 03, 2019 | 7.872 | 7.941 | 7.749 | 7.776 | 9,051 | +0.01(+0.09%) |
May 31, 2019 | 7.763 | 7.827 | 7.756 | 7.769 | 3,056 | -0.06(-0.79%) |
May 30, 2019 | 8.037 | 8.037 | 7.831 | 7.831 | 2,480 | -0.13(-1.69%) |
May 29, 2019 | 8.272 | 8.272 | 7.904 | 7.966 | 6,907 | -0.37(-4.41%) |
May 28, 2019 | 8.736 | 8.736 | 8.333 | 8.333 | 5,718 | -0.45(-5.12%) |
May 24, 2019 | 8.783 | 8.783 | 8.783 | 449 | +0.00(+0.00%) | |
May 23, 2019 | 8.783 | 8.833 | 8.783 | 8.783 | 1,687 | -0.02(-0.23%) |
May 22, 2019 | 8.885 | 8.885 | 8.803 | 8.803 | 3,852 | +0.03(+0.33%) |
May 21, 2019 | 8.618 | 8.862 | 8.599 | 8.774 | 3,586 | -0.11(-1.19%) |
May 20, 2019 | 8.879 | 8.879 | 381 | +0.00(+0.00%) | ||
May 17, 2019 | 8.862 | 8.879 | 8.756 | 8.879 | 3,672 | +0.17(+1.90%) |
May 16, 2019 | 8.810 | 8.810 | 8.687 | 8.713 | 2,148 | -0.16(-1.75%) |
May 15, 2019 | 8.619 | 8.869 | 8.619 | 8.869 | 3,187 | +0.09(+0.98%) |
May 14, 2019 | 8.104 | 8.783 | 8.104 | 8.783 | 1,191 | +0.35(+4.10%) |
May 13, 2019 | 8.606 | 8.606 | 8.381 | 8.437 | 8,378 | -0.19(-2.19%) |
May 10, 2019 | 8.755 | 8.755 | 8.600 | 8.626 | 5,140 | -0.18(-2.04%) |
May 09, 2019 | 9.062 | 9.334 | 8.763 | 8.806 | 7,664 | -0.39(-4.19%) |
May 08, 2019 | 9.123 | 9.293 | 9.105 | 9.191 | 5,660 | +0.43(+4.90%) |
May 07, 2019 | 9.743 | 9.743 | 8.552 | 8.762 | 24,435 | -0.84(-8.72%) |
May 06, 2019 | 9.668 | 9.777 | 9.600 | 9.600 | 5,133 | +0.00(+0.05%) |
May 03, 2019 | 10.06 | 10.06 | 9.595 | 9.595 | 7,784 | -0.31(-3.16%) |
May 02, 2019 | 9.974 | 10.05 | 9.864 | 9.908 | 5,471 | -0.09(-0.93%) |
May 01, 2019 | 10.09 | 10.09 | 9.872 | 10.00 | 11,574 | +0.05(+0.54%) |
Apr 30, 2019 | 10.21 | 10.21 | 9.879 | 9.947 | 11,583 | -0.16(-1.62%) |
Apr 29, 2019 | 10.08 | 10.21 | 10.08 | 10.11 | 4,545 | +0.09(+0.85%) |
Apr 26, 2019 | 9.991 | 10.06 | 9.935 | 10.02 | 17,479 | +0.09(+0.89%) |
Apr 25, 2019 | 10.04 | 10.04 | 9.782 | 9.937 | 16,312 | -0.12(-1.21%) |
Apr 24, 2019 | 9.721 | 10.09 | 9.721 | 10.06 | 19,729 | +0.73(+7.81%) |
Apr 23, 2019 | 9.357 | 9.367 | 9.296 | 9.330 | 4,485 | -0.12(-1.29%) |
Apr 22, 2019 | 9.451 | 9.633 | 9.424 | 9.451 | 14,278 | +0.21(+2.26%) |
Apr 18, 2019 | 8.816 | 9.296 | 8.816 | 9.242 | 20,294 | +0.37(+4.16%) |
Apr 17, 2019 | 8.824 | 8.945 | 8.824 | 8.873 | 4,476 | +0.00(+0.01%) |
Apr 16, 2019 | 8.762 | 8.961 | 8.762 | 8.872 | 8,902 | +0.12(+1.41%) |
Apr 15, 2019 | 8.756 | 8.756 | 8.716 | 8.749 | 3,208 | +0.03(+0.39%) |
Apr 12, 2019 | 8.648 | 8.715 | 8.606 | 8.715 | 4,147 | +0.02(+0.23%) |
Apr 11, 2019 | 8.735 | 8.735 | 8.696 | 8.696 | 3,070 | +0.03(+0.31%) |
Apr 10, 2019 | 8.708 | 8.776 | 8.669 | 8.669 | 4,461 | +0.05(+0.54%) |
Apr 09, 2019 | 8.303 | 8.634 | 8.303 | 8.622 | 14,325 | +0.41(+4.94%) |
Apr 08, 2019 | 8.202 | 8.270 | 8.202 | 8.216 | 4,993 | +0.05(+0.58%) |
Apr 05, 2019 | 8.189 | 8.216 | 8.162 | 8.168 | 2,073 | +0.01(+0.08%) |
Apr 04, 2019 | 8.270 | 8.607 | 8.162 | 8.162 | 38,509 | -0.34(-3.97%) |
Apr 03, 2019 | 8.567 | 8.573 | 8.481 | 8.499 | 6,634 | +0.07(+0.80%) |
Apr 02, 2019 | 8.540 | 8.540 | 8.432 | 8.432 | 2,858 | -0.12(-1.42%) |
Apr 01, 2019 | 8.607 | 8.627 | 8.530 | 8.553 | 9,455 | +0.11(+1.36%) |
Mar 29, 2019 | 8.432 | 8.452 | 8.432 | 8.438 | 6,221 | -0.04(-0.48%) |
Mar 28, 2019 | 8.762 | 8.762 | 8.462 | 8.479 | 4,137 | +0.05(+0.62%) |
Mar 27, 2019 | 8.646 | 8.646 | 8.407 | 8.427 | 9,344 | -0.09(-1.02%) |
Mar 26, 2019 | 8.087 | 8.513 | 8.087 | 8.513 | 2,572 | +0.02(+0.22%) |
Mar 25, 2019 | 8.546 | 8.546 | 8.447 | 8.494 | 10,955 | -0.06(-0.69%) |
Mar 22, 2019 | 8.533 | 8.553 | 8.493 | 8.553 | 6,014 | -0.01(-0.07%) |
Mar 21, 2019 | 8.280 | 8.559 | 8.280 | 8.559 | 5,027 | +0.23(+2.79%) |
Mar 20, 2019 | 8.314 | 8.347 | 8.270 | 8.327 | 9,822 | +0.06(+0.72%) |
Mar 19, 2019 | 7.775 | 8.274 | 7.775 | 8.267 | 15,169 | +0.62(+8.09%) |
Mar 18, 2019 | 7.602 | 7.648 | 7.602 | 7.648 | 1,207 | +0.02(+0.24%) |
Mar 15, 2019 | 7.620 | 7.648 | 7.602 | 7.630 | 7,217 | +0.03(+0.37%) |
Mar 14, 2019 | 7.781 | 7.781 | 7.602 | 7.602 | 7,932 | -0.18(-2.34%) |
Mar 13, 2019 | 7.830 | 7.830 | 7.784 | 7.784 | 1,329 | -0.06(-0.81%) |
Mar 12, 2019 | 7.981 | 7.981 | 7.715 | 7.848 | 4,898 | +0.20(+2.61%) |
Mar 11, 2019 | 7.615 | 7.661 | 7.615 | 7.648 | 5,331 | +0.03(+0.41%) |
Mar 08, 2019 | 7.662 | 7.682 | 7.617 | 7.617 | 4,059 | -0.03(-0.41%) |
Mar 07, 2019 | 7.715 | 7.715 | 7.648 | 7.648 | 475 | +0.00(+0.00%) |
Mar 06, 2019 | 7.682 | 7.714 | 7.648 | 7.648 | 5,397 | -0.06(-0.78%) |
Mar 05, 2019 | 7.746 | 7.746 | 7.708 | 7.708 | 1,708 | -0.04(-0.50%) |
Mar 04, 2019 | 7.688 | 7.747 | 7.688 | 7.747 | 2,008 | -0.01(-0.19%) |
Mar 01, 2019 | 7.762 | 7.762 | 7.762 | 7.762 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.809 | 7.809 | 7.762 | 7.762 | 535 | -0.07(-0.85%) |
Feb 27, 2019 | 7.652 | 7.868 | 7.622 | 7.828 | 3,115 | -0.11(-1.40%) |
Feb 26, 2019 | 7.959 | 7.959 | 7.929 | 7.939 | 3,161 | -0.01(-0.08%) |
Feb 25, 2019 | 7.926 | 7.981 | 7.829 | 7.946 | 5,639 | -0.01(-0.08%) |
Feb 22, 2019 | 7.814 | 7.953 | 7.814 | 7.953 | 7,127 | +0.07(+0.92%) |
Feb 21, 2019 | 7.839 | 7.889 | 7.787 | 7.880 | 3,202 | +0.17(+2.21%) |
Feb 20, 2019 | 7.643 | 7.710 | 7.643 | 7.710 | 1,266 | +0.06(+0.79%) |
Feb 19, 2019 | 7.656 | 7.709 | 7.649 | 7.649 | 2,530 | +0.02(+0.26%) |
Feb 15, 2019 | 7.702 | 7.702 | 7.610 | 7.630 | 5,610 | -0.06(-0.72%) |
Feb 14, 2019 | 7.904 | 7.959 | 7.685 | 7.685 | 4,032 | -0.28(-3.52%) |
Feb 13, 2019 | 8.054 | 8.054 | 7.963 | 7.965 | 1,451 | -0.14(-1.72%) |
Feb 12, 2019 | 8.104 | 8.104 | 8.104 | 8.104 | 500 | +0.01(+0.16%) |
Feb 11, 2019 | 7.857 | 8.091 | 7.550 | 8.091 | 10,631 | -0.05(-0.65%) |
Feb 08, 2019 | 8.164 | 8.177 | 8.111 | 8.144 | 3,487 | -0.03(-0.40%) |
Feb 07, 2019 | 8.263 | 8.263 | 8.177 | 8.177 | 4,004 | -0.16(-1.90%) |
Feb 06, 2019 | 8.526 | 8.526 | 8.078 | 8.335 | 22,877 | -0.16(-1.86%) |
Feb 05, 2019 | 8.493 | 8.493 | 8.493 | 8.493 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.639 | 8.639 | 8.493 | 8.493 | 4,472 | -0.05(-0.62%) |
Feb 01, 2019 | 8.708 | 8.731 | 8.546 | 8.546 | 7,278 | -0.11(-1.30%) |
Jan 31, 2019 | 8.737 | 8.737 | 8.658 | 8.658 | 1,821 | -0.04(-0.48%) |
Jan 30, 2019 | 8.718 | 8.737 | 8.700 | 8.700 | 3,052 | +0.02(+0.25%) |
Jan 29, 2019 | 8.692 | 8.692 | 8.574 | 8.679 | 4,175 | +0.25(+2.95%) |
Jan 28, 2019 | 8.429 | 8.510 | 8.429 | 8.430 | 2,628 | -0.16(-1.90%) |
Jan 25, 2019 | 8.528 | 8.593 | 8.442 | 8.593 | 4,573 | +0.10(+1.14%) |
Jan 24, 2019 | 8.496 | 8.496 | 8.496 | 8.496 | 1,364 | -0.09(-1.02%) |
Jan 23, 2019 | 8.567 | 8.584 | 8.521 | 8.584 | 2,958 | +0.03(+0.35%) |
Jan 22, 2019 | 8.462 | 8.600 | 8.390 | 8.554 | 5,023 | +0.06(+0.70%) |
Jan 18, 2019 | 8.495 | 8.495 | 8.423 | 8.495 | 7,012 | -0.05(-0.54%) |
Jan 17, 2019 | 8.469 | 8.541 | 8.469 | 8.541 | 689 | +0.03(+0.39%) |
Jan 16, 2019 | 8.659 | 8.662 | 8.508 | 8.508 | 2,728 | +0.07(+0.78%) |
Jan 15, 2019 | 8.495 | 8.593 | 8.436 | 8.442 | 6,257 | +0.14(+1.74%) |
Jan 14, 2019 | 8.173 | 8.378 | 8.173 | 8.298 | 12,860 | +0.18(+2.26%) |
Jan 11, 2019 | 8.081 | 8.114 | 8.078 | 8.114 | 2,134 | -0.56(-6.44%) |
Jan 10, 2019 | 8.069 | 8.673 | 8.069 | 8.673 | 1,570 | +0.62(+7.66%) |
Jan 09, 2019 | 7.996 | 8.055 | 7.996 | 8.055 | 5,414 | +0.07(+0.82%) |
Jan 08, 2019 | 8.278 | 8.278 | 7.885 | 7.990 | 4,684 | -0.35(-4.25%) |
Jan 07, 2019 | 8.390 | 8.390 | 8.344 | 8.344 | 826 | +0.11(+1.35%) |
Jan 04, 2019 | 7.852 | 8.272 | 7.852 | 8.232 | 3,963 | +0.41(+5.20%) |
Jan 03, 2019 | 7.767 | 7.826 | 7.767 | 7.826 | 1,082 | +0.03(+0.45%) |