Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.751 | 6.751 | 6.594 | 6.751 | 42,266 | +0.00(+0.00%) |
Jan 30, 2020 | 7.102 | 7.119 | 6.263 | 6.751 | 127,581 | -0.50(-6.93%) |
Jan 29, 2020 | 7.779 | 7.779 | 7.119 | 7.253 | 32,342 | -0.30(-4.03%) |
Jan 28, 2020 | 7.951 | 7.951 | 7.557 | 7.557 | 21,991 | -0.04(-0.48%) |
Jan 27, 2020 | 7.761 | 7.817 | 7.594 | 7.594 | 17,246 | -0.23(-3.00%) |
Jan 24, 2020 | 7.961 | 7.981 | 7.800 | 7.828 | 12,357 | -0.13(-1.68%) |
Jan 23, 2020 | 8.102 | 8.102 | 7.890 | 7.962 | 37,876 | -0.20(-2.46%) |
Jan 22, 2020 | 8.364 | 8.364 | 8.159 | 8.163 | 6,296 | -0.06(-0.68%) |
Jan 21, 2020 | 8.375 | 8.375 | 8.096 | 8.219 | 57,493 | -0.16(-1.87%) |
Jan 17, 2020 | 8.236 | 8.447 | 8.230 | 8.375 | 46,027 | +0.14(+1.69%) |
Jan 16, 2020 | 7.985 | 8.348 | 7.901 | 8.236 | 72,354 | +0.14(+1.72%) |
Jan 15, 2020 | 8.571 | 8.833 | 7.048 | 8.096 | 142,579 | -0.47(-5.54%) |
Jan 14, 2020 | 8.990 | 8.990 | 8.258 | 8.571 | 256,007 | -0.42(-4.66%) |
Jan 13, 2020 | 9.363 | 9.573 | 8.990 | 8.990 | 303,494 | -0.30(-3.25%) |
Jan 10, 2020 | 9.802 | 9.854 | 9.188 | 9.292 | 213,493 | -0.29(-2.99%) |
Jan 09, 2020 | 9.569 | 9.928 | 9.554 | 9.578 | 116,643 | +0.12(+1.29%) |
Jan 08, 2020 | 9.457 | 9.611 | 9.342 | 9.456 | 38,069 | +0.05(+0.54%) |
Jan 07, 2020 | 9.787 | 9.787 | 9.317 | 9.405 | 40,921 | -0.07(-0.79%) |
Jan 06, 2020 | 9.368 | 9.573 | 9.363 | 9.480 | 41,103 | +0.19(+2.01%) |
Jan 03, 2020 | 9.279 | 9.401 | 9.102 | 9.293 | 23,983 | +0.19(+2.10%) |
Jan 02, 2020 | 9.284 | 9.284 | 9.088 | 9.102 | 30,310 | +0.00(+0.05%) |
Dec 31, 2019 | 9.340 | 9.340 | 9.091 | 9.097 | 20,771 | +0.04(+0.41%) |
Dec 30, 2019 | 9.294 | 9.318 | 9.049 | 9.060 | 28,507 | +0.05(+0.52%) |
Dec 27, 2019 | 8.990 | 9.106 | 8.990 | 9.013 | 5,567 | -0.09(-1.03%) |
Dec 26, 2019 | 9.396 | 9.396 | 9.106 | 9.106 | 11,918 | -0.20(-2.10%) |
Dec 24, 2019 | 9.396 | 9.396 | 9.242 | 9.302 | 1,927 | +0.05(+0.50%) |
Dec 23, 2019 | 9.340 | 9.433 | 9.251 | 9.256 | 35,233 | -0.08(-0.90%) |
Dec 20, 2019 | 8.990 | 9.340 | 8.966 | 9.340 | 26,552 | +0.35(+3.90%) |
Dec 19, 2019 | 8.948 | 8.990 | 8.948 | 8.990 | 3,351 | +0.04(+0.47%) |
Dec 18, 2019 | 8.896 | 9.402 | 8.639 | 8.948 | 25,717 | +0.05(+0.58%) |
Dec 17, 2019 | 8.719 | 8.990 | 8.549 | 8.896 | 21,360 | +0.26(+3.03%) |
Dec 16, 2019 | 8.378 | 8.635 | 8.336 | 8.635 | 11,771 | +0.32(+3.88%) |
Dec 13, 2019 | 8.453 | 8.873 | 8.266 | 8.312 | 23,554 | +0.23(+2.79%) |
Dec 12, 2019 | 8.583 | 8.583 | 7.836 | 8.087 | 5,376 | -0.69(-7.89%) |
Dec 11, 2019 | 8.583 | 8.779 | 8.583 | 8.779 | 1,237 | +0.21(+2.40%) |
Dec 10, 2019 | 8.616 | 8.709 | 8.574 | 8.574 | 2,826 | +0.00(+0.00%) |
Dec 09, 2019 | 8.813 | 8.847 | 8.569 | 8.574 | 8,681 | +0.01(+0.16%) |
Dec 06, 2019 | 9.013 | 9.055 | 8.560 | 8.560 | 10,278 | -0.31(-3.53%) |
Dec 05, 2019 | 8.705 | 8.896 | 8.644 | 8.873 | 15,147 | +0.28(+3.26%) |
Dec 04, 2019 | 8.635 | 8.850 | 8.462 | 8.593 | 24,625 | +0.20(+2.39%) |
Dec 03, 2019 | 8.579 | 8.579 | 8.392 | 8.392 | 650 | +0.20(+2.45%) |
Dec 02, 2019 | 8.191 | 8.191 | 8.191 | 8.191 | 426 | -0.22(-2.66%) |
Nov 27, 2019 | 8.415 | 8.415 | 8.415 | 0 | -0.11(-1.26%) | |
Nov 26, 2019 | 8.406 | 8.579 | 8.281 | 8.523 | 24,689 | +0.35(+4.28%) |
Nov 25, 2019 | 8.225 | 8.225 | 8.143 | 8.173 | 2,680 | +0.05(+0.58%) |
Nov 22, 2019 | 8.126 | 8.126 | 8.126 | 8.126 | 1,713 | +0.05(+0.58%) |
Nov 21, 2019 | 8.079 | 8.079 | 8.079 | 10 | +0.00(+0.00%) | |
Nov 20, 2019 | 8.191 | 8.294 | 8.079 | 8.079 | 6,747 | -0.09(-1.14%) |
Nov 19, 2019 | 8.172 | 8.172 | 8.172 | 376 | +0.00(+0.00%) | |
Nov 18, 2019 | 8.172 | 8.172 | 8.172 | 149 | +0.00(+0.00%) | |
Nov 15, 2019 | 8.172 | 8.172 | 8.172 | 8.172 | 1,070 | -0.08(-0.94%) |
Nov 14, 2019 | 8.248 | 8.294 | 8.209 | 8.250 | 2,434 | -0.04(-0.53%) |
Nov 13, 2019 | 8.294 | 8.294 | 8.294 | 87 | +0.00(+0.00%) | |
Nov 12, 2019 | 8.294 | 8.294 | 8.294 | 8.294 | 2,520 | -0.25(-2.89%) |
Nov 11, 2019 | 8.540 | 8.540 | 8.540 | 8.540 | 438 | +0.37(+4.50%) |
Nov 08, 2019 | 8.172 | 8.172 | 8.172 | 4 | +0.00(+0.00%) | |
Nov 07, 2019 | 8.172 | 8.172 | 8.172 | 23 | +0.00(+0.00%) | |
Nov 06, 2019 | 8.172 | 8.172 | 8.172 | 226 | +0.00(+0.00%) | |
Nov 05, 2019 | 8.411 | 8.411 | 8.079 | 8.172 | 9,815 | -0.23(-2.78%) |
Nov 04, 2019 | 8.406 | 8.406 | 8.406 | 8.406 | 2,218 | +0.00(+0.00%) |
Nov 01, 2019 | 8.406 | 8.406 | 8.406 | 6 | +0.00(+0.00%) | |
Oct 31, 2019 | 8.406 | 8.406 | 8.406 | 47 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.558 | 8.558 | 8.406 | 8.406 | 2,017 | -0.02(-0.22%) |
Oct 29, 2019 | 8.425 | 8.425 | 8.425 | 8.425 | 235 | -0.14(-1.66%) |
Oct 28, 2019 | 8.453 | 8.567 | 8.453 | 8.567 | 597 | +0.25(+3.06%) |
Oct 25, 2019 | 8.312 | 8.312 | 8.312 | 4 | +0.00(+0.00%) | |
Oct 24, 2019 | 8.312 | 8.312 | 8.312 | 8.312 | 1,436 | -0.44(-5.06%) |
Oct 21, 2019 | 8.756 | 8.756 | 8.756 | 0 | +0.35(+4.16%) | |
Oct 18, 2019 | 8.098 | 8.406 | 8.098 | 8.406 | 1,284 | +0.35(+4.35%) |
Oct 17, 2019 | 8.149 | 8.149 | 8.056 | 8.056 | 3,920 | -0.14(-1.70%) |
Oct 16, 2019 | 8.195 | 8.195 | 8.195 | 8.195 | 1,276 | -0.08(-0.91%) |
Oct 15, 2019 | 8.270 | 8.270 | 8.270 | 77 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 539 | -0.09(-1.12%) |
Oct 11, 2019 | 8.364 | 8.364 | 8.364 | 8.364 | 214 | +0.00(+0.00%) |
Oct 10, 2019 | 8.359 | 8.364 | 7.939 | 8.364 | 8,100 | -0.35(-3.97%) |
Oct 09, 2019 | 8.709 | 8.709 | 8.709 | 12 | +0.00(+0.00%) | |
Oct 08, 2019 | 8.172 | 8.709 | 8.172 | 8.709 | 1,077 | +0.52(+6.39%) |
Oct 07, 2019 | 8.738 | 8.738 | 8.186 | 8.186 | 7,676 | +0.00(+0.06%) |
Oct 04, 2019 | 8.182 | 8.182 | 8.182 | 10 | +0.00(+0.00%) | |
Oct 03, 2019 | 8.182 | 8.182 | 8.182 | 10 | +0.00(+0.00%) | |
Oct 02, 2019 | 8.182 | 8.182 | 8.182 | 8.182 | 955 | -0.18(-2.12%) |
Oct 01, 2019 | 8.359 | 8.359 | 8.359 | 17 | +0.00(+0.00%) | |
Sep 30, 2019 | 8.873 | 8.873 | 8.359 | 8.359 | 543 | +0.27(+3.35%) |
Sep 27, 2019 | 8.088 | 8.088 | 8.088 | 164 | +0.00(+0.00%) | |
Sep 26, 2019 | 8.088 | 8.088 | 8.088 | 4 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.191 | 8.191 | 8.088 | 8.088 | 1,034 | -0.01(-0.17%) |
Sep 24, 2019 | 8.102 | 8.359 | 7.477 | 8.102 | 8,257 | -0.20(-2.41%) |
Sep 23, 2019 | 8.359 | 8.359 | 8.302 | 8.302 | 762 | -0.24(-2.85%) |
Sep 20, 2019 | 8.546 | 8.546 | 8.546 | 8.546 | 214 | +0.44(+5.48%) |
Sep 19, 2019 | 8.102 | 8.102 | 8.102 | 29 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.102 | 8.102 | 8.102 | 8.102 | 1,818 | -0.26(-3.07%) |
Sep 17, 2019 | 8.359 | 8.359 | 8.359 | 8.359 | 792 | +0.12(+1.42%) |
Sep 16, 2019 | 8.194 | 8.242 | 8.194 | 8.242 | 2,848 | -0.07(-0.85%) |
Sep 13, 2019 | 8.571 | 8.571 | 8.313 | 8.313 | 4,496 | +0.00(+0.01%) |
Sep 12, 2019 | 8.364 | 8.427 | 8.312 | 8.312 | 3,858 | +0.00(+0.00%) |
Sep 11, 2019 | 8.275 | 8.312 | 8.275 | 8.312 | 1,231 | +0.14(+1.66%) |
Sep 10, 2019 | 8.482 | 8.482 | 8.177 | 8.177 | 1,920 | -0.02(-0.28%) |
Sep 09, 2019 | 8.172 | 8.200 | 8.172 | 8.200 | 2,428 | -0.14(-1.62%) |
Sep 06, 2019 | 8.336 | 8.336 | 8.336 | 49 | +0.00(+0.00%) | |
Sep 05, 2019 | 8.336 | 8.336 | 8.336 | 8 | +0.00(+0.00%) | |
Sep 04, 2019 | 8.336 | 8.336 | 8.336 | 8.336 | 284 | -0.19(-2.19%) |
Aug 30, 2019 | 8.523 | 8.523 | 8.523 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 8.523 | 8.523 | 8.523 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 8.523 | 8.523 | 8.523 | 47 | +0.00(+0.00%) | |
Aug 22, 2019 | 8.523 | 8.523 | 8.523 | 0 | -0.23(-2.67%) | |
Aug 21, 2019 | 8.441 | 8.800 | 8.441 | 8.756 | 24,931 | +0.23(+2.74%) |
Aug 20, 2019 | 8.425 | 8.523 | 8.294 | 8.523 | 1,417 | +0.68(+8.63%) |
Aug 16, 2019 | 7.846 | 7.846 | 7.846 | 0 | +0.02(+0.30%) | |
Aug 15, 2019 | 7.822 | 7.822 | 7.822 | 7.822 | 535 | -0.35(-4.29%) |
Aug 14, 2019 | 8.172 | 8.172 | 8.172 | 2 | +0.00(+0.00%) | |
Aug 13, 2019 | 8.172 | 8.172 | 8.172 | 8.172 | 248 | +0.00(+0.00%) |
Aug 12, 2019 | 8.172 | 8.172 | 8.172 | 111 | +0.00(+0.00%) | |
Aug 09, 2019 | 8.173 | 8.173 | 8.172 | 8.172 | 1,927 | -0.19(-2.23%) |
Aug 08, 2019 | 8.359 | 8.359 | 8.359 | 222 | +0.00(+0.00%) | |
Aug 07, 2019 | 8.406 | 8.406 | 8.359 | 8.359 | 618 | -0.23(-2.72%) |
Aug 06, 2019 | 9.060 | 9.060 | 8.593 | 8.593 | 1,107 | +0.42(+5.14%) |
Aug 05, 2019 | 8.186 | 8.196 | 8.172 | 8.172 | 1,580 | +0.12(+1.45%) |
Aug 02, 2019 | 8.056 | 8.056 | 8.051 | 8.056 | 1,927 | +0.11(+1.41%) |
Aug 01, 2019 | 8.172 | 8.172 | 7.944 | 7.944 | 1,556 | -0.04(-0.53%) |
Jul 31, 2019 | 8.172 | 8.779 | 7.986 | 7.986 | 3,563 | -0.21(-2.56%) |
Jul 30, 2019 | 8.406 | 8.406 | 8.196 | 8.196 | 985 | -0.21(-2.50%) |
Jul 29, 2019 | 8.733 | 8.733 | 8.406 | 8.406 | 1,175 | +0.19(+2.27%) |
Jul 26, 2019 | 8.219 | 8.219 | 8.219 | 214 | +0.00(+0.00%) | |
Jul 25, 2019 | 8.826 | 8.826 | 8.219 | 8.219 | 957 | +0.02(+0.28%) |
Jul 24, 2019 | 8.172 | 8.196 | 8.172 | 8.196 | 668 | +0.02(+0.29%) |
Jul 23, 2019 | 8.172 | 8.177 | 8.172 | 8.172 | 4,734 | +0.27(+3.40%) |
Jul 22, 2019 | 7.939 | 7.939 | 7.892 | 7.904 | 4,171 | +0.06(+0.74%) |
Jul 19, 2019 | 7.939 | 7.939 | 7.846 | 7.846 | 2,569 | -0.05(-0.59%) |
Jul 18, 2019 | 7.962 | 7.962 | 7.892 | 7.892 | 2,563 | -0.05(-0.59%) |
Jul 17, 2019 | 7.953 | 8.172 | 7.939 | 7.939 | 3,126 | -0.00(-0.06%) |
Jul 16, 2019 | 7.944 | 7.944 | 7.944 | 109 | +0.00(+0.00%) | |
Jul 15, 2019 | 7.939 | 7.944 | 7.892 | 7.944 | 2,959 | +0.10(+1.25%) |
Jul 12, 2019 | 8.308 | 8.308 | 7.846 | 7.846 | 5,139 | -0.14(-1.81%) |
Jul 11, 2019 | 7.986 | 8.168 | 7.986 | 7.990 | 1,603 | +0.00(+0.06%) |
Jul 10, 2019 | 8.009 | 8.032 | 7.976 | 7.986 | 4,002 | +0.00(+0.00%) |
Jul 09, 2019 | 8.312 | 8.312 | 7.986 | 7.986 | 1,002 | -0.01(-0.12%) |
Jul 08, 2019 | 7.995 | 7.995 | 7.995 | 47 | +0.00(+0.00%) | |
Jul 05, 2019 | 7.995 | 7.995 | 7.995 | 59 | +0.00(+0.00%) | |
Jul 03, 2019 | 7.995 | 7.995 | 7.995 | 40 | +0.00(+0.00%) | |
Jul 02, 2019 | 8.327 | 8.327 | 7.986 | 7.995 | 3,451 | -0.13(-1.61%) |
Jul 01, 2019 | 7.967 | 8.495 | 7.967 | 8.126 | 3,149 | +0.20(+2.53%) |
Jun 28, 2019 | 8.186 | 8.308 | 7.925 | 7.925 | 19,914 | -0.18(-2.19%) |
Jun 27, 2019 | 8.373 | 8.373 | 7.990 | 8.102 | 2,897 | +0.05(+0.58%) |
Jun 26, 2019 | 8.663 | 8.663 | 8.056 | 8.056 | 9,871 | -0.50(-5.79%) |
Jun 25, 2019 | 8.635 | 8.868 | 8.471 | 8.551 | 1,471 | +0.00(+0.00%) |
Jun 24, 2019 | 8.551 | 8.551 | 8.551 | 8.551 | 314 | +0.04(+0.44%) |
Jun 21, 2019 | 8.513 | 8.513 | 8.513 | 8.513 | 214 | +0.01(+0.16%) |
Jun 20, 2019 | 8.499 | 8.499 | 8.499 | 8.499 | 286 | -0.26(-2.93%) |
Jun 19, 2019 | 8.756 | 8.756 | 8.756 | 490 | +0.00(+0.00%) | |
Jun 18, 2019 | 8.149 | 8.798 | 8.135 | 8.756 | 18,760 | +0.58(+7.14%) |
Jun 17, 2019 | 8.546 | 8.546 | 7.986 | 8.172 | 15,526 | -0.42(-4.94%) |
Jun 14, 2019 | 8.597 | 8.597 | 8.597 | 8.597 | 214 | +0.00(+0.05%) |
Jun 13, 2019 | 8.808 | 8.808 | 8.593 | 8.593 | 1,880 | +0.07(+0.82%) |
Jun 12, 2019 | 8.523 | 8.523 | 8.523 | 8.523 | 267 | -0.35(-3.95%) |
Jun 10, 2019 | 8.873 | 8.873 | 8.873 | 0 | +0.00(+0.00%) | |
Jun 07, 2019 | 8.873 | 8.873 | 8.859 | 8.873 | 10,706 | +0.30(+3.56%) |
Jun 06, 2019 | 8.568 | 8.568 | 8.568 | 57 | +0.00(+0.00%) | |
Jun 05, 2019 | 8.568 | 8.568 | 8.568 | 42 | +0.00(+0.00%) | |
Jun 04, 2019 | 8.568 | 8.568 | 8.568 | 25 | +0.00(+0.00%) | |
Jun 03, 2019 | 8.593 | 8.593 | 8.568 | 8.568 | 3,475 | -0.00(-0.02%) |
May 31, 2019 | 8.569 | 8.569 | 8.569 | 205 | +0.00(+0.00%) | |
May 30, 2019 | 8.569 | 8.569 | 8.569 | 117 | +0.00(+0.00%) | |
May 28, 2019 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 8.593 | 8.593 | 8.569 | 8.569 | 1,284 | -0.02(-0.27%) |
May 23, 2019 | 8.593 | 8.593 | 8.593 | 8.593 | 1,301 | -0.12(-1.35%) |
May 22, 2019 | 8.711 | 8.711 | 8.711 | 137 | +0.00(+0.00%) | |
May 21, 2019 | 8.711 | 8.711 | 8.711 | 17 | +0.00(+0.00%) | |
May 20, 2019 | 8.711 | 8.711 | 8.711 | 8.711 | 233 | +0.16(+1.93%) |
May 17, 2019 | 8.873 | 8.873 | 8.401 | 8.546 | 8,137 | -0.17(-1.91%) |
May 16, 2019 | 8.712 | 8.712 | 8.712 | 8.712 | 925 | -0.06(-0.65%) |
May 15, 2019 | 8.769 | 8.769 | 8.769 | 291 | +0.00(+0.00%) | |
May 14, 2019 | 8.689 | 8.769 | 8.689 | 8.769 | 1,325 | -0.15(-1.64%) |
May 13, 2019 | 8.910 | 8.915 | 8.910 | 8.915 | 1,884 | -0.07(-0.83%) |
May 09, 2019 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 8.990 | 8.990 | 8.990 | 289 | +0.00(+0.00%) | |
May 07, 2019 | 8.971 | 8.990 | 8.966 | 8.990 | 3,216 | +0.04(+0.42%) |
May 06, 2019 | 8.952 | 8.952 | 8.952 | 8.952 | 415 | +0.23(+2.58%) |
May 03, 2019 | 8.727 | 8.727 | 8.727 | 19 | +0.00(+0.00%) | |
May 02, 2019 | 8.727 | 8.727 | 8.727 | 81 | +0.00(+0.00%) | |
May 01, 2019 | 8.727 | 8.727 | 8.727 | 8 | +0.00(+0.00%) | |
Apr 30, 2019 | 8.727 | 8.727 | 8.727 | 19 | +0.00(+0.00%) | |
Apr 29, 2019 | 8.727 | 8.727 | 8.727 | 8.727 | 3,188 | -0.26(-2.87%) |
Apr 26, 2019 | 8.985 | 8.985 | 8.985 | 160 | +0.00(+0.00%) | |
Apr 25, 2019 | 8.985 | 8.985 | 8.985 | 44 | +0.00(+0.00%) | |
Apr 24, 2019 | 8.985 | 8.985 | 8.985 | 222 | +0.00(+0.00%) | |
Apr 23, 2019 | 8.985 | 8.985 | 8.985 | 8.985 | 783 | +0.11(+1.26%) |
Apr 22, 2019 | 8.868 | 8.873 | 8.868 | 8.873 | 3,713 | +0.16(+1.88%) |
Apr 18, 2019 | 8.709 | 8.709 | 8.709 | 6 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.709 | 8.709 | 8.709 | 8.709 | 239 | -0.25(-2.81%) |
Apr 16, 2019 | 8.962 | 8.962 | 8.962 | 77 | +0.00(+0.00%) | |
Apr 15, 2019 | 8.962 | 8.962 | 8.962 | 29 | +0.00(+0.00%) | |
Apr 12, 2019 | 8.962 | 8.962 | 8.962 | 8.962 | 1,070 | -0.03(-0.31%) |
Apr 11, 2019 | 8.990 | 8.990 | 8.990 | 85 | +0.00(+0.00%) | |
Apr 10, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 1,025 | +0.26(+2.94%) |
Apr 09, 2019 | 8.733 | 8.733 | 8.733 | 293 | +0.00(+0.00%) | |
Apr 08, 2019 | 8.733 | 8.796 | 8.733 | 8.733 | 783 | +0.00(+0.00%) |
Apr 05, 2019 | 8.873 | 8.873 | 8.733 | 8.733 | 2,569 | -0.01(-0.11%) |
Apr 04, 2019 | 8.742 | 8.742 | 8.742 | 27 | +0.00(+0.00%) | |
Apr 03, 2019 | 8.812 | 8.962 | 8.742 | 8.742 | 3,569 | -0.20(-2.27%) |
Apr 02, 2019 | 8.946 | 8.946 | 8.946 | 8.946 | 1,132 | +0.17(+1.89%) |
Apr 01, 2019 | 8.779 | 8.779 | 8.779 | 199 | +0.00(+0.00%) | |
Mar 29, 2019 | 8.864 | 9.002 | 8.779 | 8.779 | 8,137 | +0.00(+0.00%) |
Mar 28, 2019 | 8.686 | 8.882 | 8.686 | 8.779 | 3,993 | -0.09(-1.05%) |
Mar 27, 2019 | 8.873 | 8.873 | 8.873 | 64 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.945 | 8.997 | 8.850 | 8.873 | 3,443 | +0.03(+0.32%) |
Mar 25, 2019 | 8.850 | 8.850 | 8.691 | 8.845 | 4,047 | +0.10(+1.18%) |
Mar 22, 2019 | 8.966 | 8.990 | 8.719 | 8.742 | 2,569 | -0.15(-1.73%) |
Mar 21, 2019 | 9.190 | 9.286 | 8.896 | 8.896 | 3,976 | -0.04(-0.47%) |
Mar 20, 2019 | 8.896 | 8.990 | 8.833 | 8.938 | 9,910 | -0.28(-3.09%) |
Mar 19, 2019 | 9.223 | 9.223 | 9.223 | 9.223 | 421 | +0.26(+2.86%) |
Mar 18, 2019 | 8.989 | 8.989 | 8.916 | 8.966 | 2,483 | -0.02(-0.26%) |
Mar 15, 2019 | 8.990 | 8.990 | 8.990 | 27 | +0.00(+0.00%) | |
Mar 14, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 229 | +0.00(+0.00%) |
Mar 13, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 428 | +0.00(+0.00%) |
Mar 12, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 758 | +0.00(+0.00%) |
Mar 11, 2019 | 9.069 | 9.106 | 8.990 | 8.990 | 18,180 | +0.24(+2.72%) |
Mar 08, 2019 | 9.047 | 9.047 | 8.751 | 8.751 | 4,282 | -0.24(-2.62%) |
Mar 07, 2019 | 8.804 | 8.987 | 8.804 | 8.987 | 5,385 | +0.32(+3.75%) |
Mar 06, 2019 | 8.686 | 8.896 | 8.663 | 8.663 | 2,237 | -0.03(-0.32%) |
Mar 05, 2019 | 8.934 | 9.106 | 8.691 | 8.691 | 38,415 | +0.05(+0.54%) |
Mar 04, 2019 | 8.644 | 8.644 | 8.644 | 231 | +0.00(+0.00%) | |
Mar 01, 2019 | 8.644 | 8.644 | 8.644 | 190 | +0.00(+0.00%) | |
Feb 28, 2019 | 8.644 | 8.644 | 8.644 | 8.644 | 601 | -0.46(-5.08%) |
Feb 27, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 233 | +0.12(+1.30%) |
Feb 26, 2019 | 8.990 | 8.990 | 8.838 | 8.990 | 5,169 | +0.00(+0.00%) |
Feb 25, 2019 | 8.990 | 8.990 | 8.990 | 334 | +0.00(+0.00%) | |
Feb 22, 2019 | 8.873 | 8.990 | 8.873 | 8.990 | 1,284 | +0.01(+0.16%) |
Feb 21, 2019 | 8.831 | 8.976 | 8.831 | 8.976 | 886 | +0.15(+1.69%) |
Feb 20, 2019 | 8.803 | 8.920 | 8.803 | 8.826 | 2,573 | +0.00(+0.00%) |
Feb 19, 2019 | 8.884 | 8.884 | 8.793 | 8.826 | 3,535 | +0.14(+1.56%) |
Feb 15, 2019 | 8.761 | 8.798 | 8.691 | 8.691 | 2,997 | +0.03(+0.32%) |
Feb 14, 2019 | 8.775 | 8.985 | 8.663 | 8.663 | 1,233 | -0.21(-2.37%) |
Feb 13, 2019 | 8.873 | 8.873 | 8.873 | 2 | +0.00(+0.00%) | |
Feb 12, 2019 | 8.602 | 8.873 | 8.602 | 8.873 | 195,323 | +0.28(+3.26%) |
Feb 11, 2019 | 8.681 | 8.779 | 8.593 | 8.593 | 6,439 | -0.09(-1.02%) |
Feb 08, 2019 | 8.681 | 8.681 | 8.681 | 126 | +0.00(+0.00%) | |
Feb 07, 2019 | 8.681 | 8.681 | 8.681 | 77 | +0.00(+0.00%) | |
Feb 06, 2019 | 8.681 | 8.681 | 8.681 | 23 | +0.00(+0.00%) | |
Feb 05, 2019 | 8.616 | 8.681 | 8.616 | 8.681 | 706 | -0.23(-2.62%) |
Feb 04, 2019 | 8.756 | 8.915 | 8.756 | 8.915 | 4,486 | -0.00(-0.05%) |