Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.695 | 6.779 | 6.344 | 6.628 | 125,260 | -0.14(-2.10%) |
Jan 30, 2020 | 6.252 | 6.770 | 6.252 | 6.770 | 112,793 | +0.48(+7.57%) |
Jan 29, 2020 | 6.536 | 6.561 | 6.277 | 6.294 | 359,501 | -0.21(-3.21%) |
Jan 28, 2020 | 6.679 | 6.679 | 6.436 | 6.503 | 122,348 | -0.13(-1.89%) |
Jan 27, 2020 | 6.929 | 6.929 | 6.591 | 6.628 | 176,876 | -0.39(-5.60%) |
Jan 24, 2020 | 7.447 | 7.464 | 6.992 | 7.021 | 75,610 | -0.45(-6.04%) |
Jan 23, 2020 | 7.305 | 7.498 | 7.280 | 7.473 | 74,290 | +0.10(+1.36%) |
Jan 22, 2020 | 7.414 | 7.422 | 7.230 | 7.372 | 92,757 | -0.03(-0.34%) |
Jan 21, 2020 | 7.222 | 7.431 | 7.188 | 7.397 | 55,785 | +0.18(+2.43%) |
Jan 17, 2020 | 7.188 | 7.305 | 7.080 | 7.222 | 71,064 | +0.18(+2.61%) |
Jan 16, 2020 | 7.473 | 7.481 | 6.979 | 7.038 | 75,279 | -0.42(-5.61%) |
Jan 15, 2020 | 7.431 | 7.573 | 7.356 | 7.456 | 60,220 | +0.00(+0.00%) |
Jan 14, 2020 | 7.339 | 7.598 | 7.289 | 7.456 | 109,483 | +0.06(+0.79%) |
Jan 13, 2020 | 7.021 | 7.431 | 7.021 | 7.397 | 111,298 | +0.42(+5.99%) |
Jan 10, 2020 | 6.996 | 7.113 | 6.954 | 6.979 | 35,053 | -0.02(-0.24%) |
Jan 09, 2020 | 6.871 | 7.096 | 6.854 | 6.996 | 62,274 | +0.12(+1.70%) |
Jan 08, 2020 | 7.038 | 7.038 | 6.879 | 6.879 | 35,015 | -0.15(-2.14%) |
Jan 07, 2020 | 7.105 | 7.163 | 6.988 | 7.030 | 63,639 | -0.08(-1.06%) |
Jan 06, 2020 | 7.105 | 7.289 | 7.046 | 7.105 | 90,636 | +0.03(+0.35%) |
Jan 03, 2020 | 6.837 | 7.130 | 6.837 | 7.080 | 70,945 | +0.26(+3.80%) |
Jan 02, 2020 | 6.862 | 6.862 | 6.729 | 6.821 | 52,559 | +0.02(+0.25%) |
Dec 31, 2019 | 6.779 | 6.879 | 6.779 | 6.804 | 38,762 | -0.01(-0.12%) |
Dec 30, 2019 | 6.871 | 6.971 | 6.779 | 6.812 | 42,279 | -0.09(-1.33%) |
Dec 27, 2019 | 7.055 | 7.055 | 6.854 | 6.904 | 54,793 | -0.11(-1.55%) |
Dec 26, 2019 | 7.046 | 7.155 | 6.971 | 7.013 | 49,220 | +0.00(+0.00%) |
Dec 24, 2019 | 6.946 | 7.138 | 6.862 | 7.013 | 63,407 | +0.01(+0.12%) |
Dec 23, 2019 | 7.080 | 7.163 | 6.979 | 7.004 | 93,777 | -0.03(-0.36%) |
Dec 20, 2019 | 7.264 | 7.289 | 6.954 | 7.030 | 241,787 | -0.16(-2.21%) |
Dec 19, 2019 | 7.088 | 7.372 | 7.088 | 7.188 | 89,670 | +0.04(+0.58%) |
Dec 18, 2019 | 7.364 | 7.372 | 7.105 | 7.147 | 112,455 | -0.18(-2.51%) |
Dec 17, 2019 | 7.397 | 7.489 | 7.314 | 7.330 | 68,016 | -0.12(-1.57%) |
Dec 16, 2019 | 7.431 | 7.707 | 7.414 | 7.447 | 92,338 | -0.27(-3.47%) |
Dec 13, 2019 | 7.765 | 7.907 | 7.606 | 7.715 | 79,200 | -0.01(-0.11%) |
Dec 12, 2019 | 7.732 | 7.869 | 7.581 | 7.723 | 61,003 | +0.03(+0.43%) |
Dec 11, 2019 | 7.364 | 7.690 | 7.364 | 7.690 | 120,574 | +0.32(+4.31%) |
Dec 10, 2019 | 7.347 | 7.397 | 7.264 | 7.372 | 39,914 | +0.06(+0.80%) |
Dec 09, 2019 | 7.239 | 7.439 | 7.197 | 7.314 | 69,533 | +0.08(+1.04%) |
Dec 06, 2019 | 6.963 | 7.255 | 6.963 | 7.239 | 103,725 | +0.31(+4.46%) |
Dec 05, 2019 | 6.729 | 6.929 | 6.729 | 6.929 | 44,861 | +0.17(+2.47%) |
Dec 04, 2019 | 6.821 | 6.979 | 6.737 | 6.762 | 89,228 | -0.03(-0.37%) |
Dec 03, 2019 | 6.737 | 6.808 | 6.637 | 6.787 | 60,846 | +0.00(+0.00%) |
Dec 02, 2019 | 6.871 | 7.046 | 6.695 | 6.787 | 148,593 | -0.31(-4.36%) |
Nov 29, 2019 | 6.921 | 7.180 | 6.875 | 7.096 | 84,583 | +0.19(+2.78%) |
Nov 27, 2019 | 6.770 | 6.929 | 6.698 | 6.904 | 73,337 | +0.13(+1.85%) |
Nov 26, 2019 | 6.687 | 6.837 | 6.679 | 6.779 | 62,822 | +0.02(+0.25%) |
Nov 25, 2019 | 6.670 | 6.858 | 6.670 | 6.762 | 46,189 | +0.09(+1.38%) |
Nov 22, 2019 | 6.570 | 6.787 | 6.570 | 6.670 | 81,473 | +0.06(+0.88%) |
Nov 21, 2019 | 6.679 | 6.695 | 6.520 | 6.612 | 86,739 | -0.11(-1.62%) |
Nov 20, 2019 | 6.770 | 6.833 | 6.645 | 6.720 | 85,146 | -0.08(-1.11%) |
Nov 19, 2019 | 6.879 | 6.887 | 6.687 | 6.796 | 139,901 | -0.04(-0.61%) |
Nov 18, 2019 | 7.088 | 7.088 | 6.779 | 6.837 | 238,631 | -0.38(-5.32%) |
Nov 15, 2019 | 7.673 | 7.773 | 7.155 | 7.222 | 192,018 | -0.48(-6.19%) |
Nov 14, 2019 | 7.723 | 7.899 | 7.673 | 7.698 | 166,242 | -0.06(-0.75%) |
Nov 13, 2019 | 7.824 | 7.907 | 7.690 | 7.757 | 204,952 | -0.15(-1.90%) |
Nov 12, 2019 | 7.982 | 8.108 | 7.807 | 7.907 | 519,086 | -0.13(-1.66%) |
Nov 11, 2019 | 7.865 | 8.166 | 7.824 | 8.041 | 367,431 | +0.18(+2.23%) |
Nov 08, 2019 | 7.740 | 7.891 | 7.606 | 7.865 | 214,749 | -0.08(-1.05%) |
Nov 07, 2019 | 7.849 | 8.200 | 7.849 | 7.949 | 202,852 | +0.10(+1.28%) |
Nov 06, 2019 | 7.757 | 7.891 | 7.665 | 7.849 | 225,971 | +0.06(+0.75%) |
Nov 05, 2019 | 7.682 | 7.832 | 7.539 | 7.790 | 166,681 | +0.05(+0.65%) |
Nov 04, 2019 | 7.957 | 8.058 | 7.431 | 7.740 | 351,133 | +0.59(+8.18%) |
Nov 01, 2019 | 8.643 | 8.643 | 7.030 | 7.155 | 457,493 | -1.78(-19.93%) |
Oct 31, 2019 | 8.818 | 9.178 | 8.802 | 8.935 | 177,703 | +0.03(+0.38%) |
Oct 30, 2019 | 8.693 | 8.944 | 8.693 | 8.902 | 38,339 | +0.11(+1.24%) |
Oct 29, 2019 | 8.359 | 8.818 | 8.325 | 8.793 | 233,131 | +0.42(+4.99%) |
Oct 28, 2019 | 8.267 | 8.509 | 8.211 | 8.375 | 219,299 | +0.10(+1.21%) |
Oct 25, 2019 | 8.659 | 8.785 | 8.242 | 8.275 | 421,961 | -0.42(-4.81%) |
Oct 24, 2019 | 8.860 | 8.944 | 8.618 | 8.693 | 57,464 | -0.15(-1.70%) |
Oct 23, 2019 | 8.985 | 9.086 | 8.735 | 8.843 | 300,889 | -0.14(-1.58%) |
Oct 22, 2019 | 8.793 | 9.011 | 8.509 | 8.985 | 358,097 | +0.20(+2.28%) |
Oct 21, 2019 | 8.760 | 8.860 | 8.442 | 8.785 | 360,878 | +0.13(+1.55%) |
Oct 18, 2019 | 8.668 | 8.894 | 8.651 | 8.651 | 407,365 | -0.08(-0.96%) |
Oct 17, 2019 | 8.651 | 8.835 | 8.651 | 8.735 | 369,048 | +0.09(+1.06%) |
Oct 16, 2019 | 8.417 | 8.651 | 8.409 | 8.643 | 231,153 | +0.18(+2.17%) |
Oct 15, 2019 | 8.542 | 8.584 | 8.342 | 8.459 | 166,361 | -0.06(-0.69%) |
Oct 14, 2019 | 8.158 | 8.534 | 8.158 | 8.517 | 125,832 | +0.29(+3.56%) |
Oct 11, 2019 | 8.066 | 8.300 | 8.041 | 8.225 | 326,490 | +0.23(+2.93%) |
Oct 10, 2019 | 7.757 | 8.033 | 7.723 | 7.991 | 48,472 | +0.25(+3.24%) |
Oct 09, 2019 | 7.673 | 7.740 | 7.581 | 7.740 | 33,439 | +0.09(+1.20%) |
Oct 08, 2019 | 7.631 | 7.682 | 7.573 | 7.648 | 100,238 | -0.03(-0.33%) |
Oct 07, 2019 | 7.548 | 7.707 | 7.531 | 7.673 | 90,772 | +0.05(+0.66%) |
Oct 04, 2019 | 7.606 | 7.656 | 7.531 | 7.623 | 42,232 | +0.01(+0.11%) |
Oct 03, 2019 | 7.656 | 7.707 | 7.506 | 7.615 | 274,745 | -0.09(-1.19%) |
Oct 02, 2019 | 7.824 | 7.849 | 7.682 | 7.707 | 167,668 | -0.18(-2.33%) |
Oct 01, 2019 | 7.857 | 7.932 | 7.824 | 7.891 | 96,511 | +0.03(+0.32%) |
Sep 30, 2019 | 7.790 | 7.907 | 7.790 | 7.865 | 95,619 | +0.03(+0.43%) |
Sep 27, 2019 | 7.782 | 7.861 | 7.748 | 7.832 | 35,532 | +0.02(+0.21%) |
Sep 26, 2019 | 7.773 | 7.849 | 7.732 | 7.815 | 52,837 | +0.00(+0.00%) |
Sep 25, 2019 | 7.656 | 7.815 | 7.648 | 7.815 | 59,033 | -0.02(-0.21%) |
Sep 24, 2019 | 7.957 | 7.957 | 7.782 | 7.832 | 69,796 | -0.18(-2.19%) |
Sep 23, 2019 | 8.074 | 8.208 | 7.916 | 8.008 | 84,565 | -0.17(-2.05%) |
Sep 20, 2019 | 8.033 | 8.208 | 8.033 | 8.175 | 106,955 | +0.13(+1.66%) |
Sep 19, 2019 | 8.008 | 8.091 | 7.832 | 8.041 | 171,771 | +0.00(+0.00%) |
Sep 18, 2019 | 8.024 | 8.091 | 7.941 | 8.041 | 201,409 | -0.05(-0.62%) |
Sep 17, 2019 | 7.865 | 8.091 | 7.865 | 8.091 | 207,039 | +0.19(+2.43%) |
Sep 16, 2019 | 7.982 | 8.166 | 7.807 | 7.899 | 129,999 | -0.13(-1.56%) |
Sep 13, 2019 | 7.941 | 8.166 | 7.941 | 8.024 | 123,465 | +0.13(+1.59%) |
Sep 12, 2019 | 7.623 | 7.916 | 7.539 | 7.899 | 171,536 | -0.04(-0.53%) |
Sep 11, 2019 | 8.099 | 8.155 | 7.882 | 7.941 | 148,957 | -0.12(-1.45%) |
Sep 10, 2019 | 8.033 | 8.116 | 7.899 | 8.058 | 144,330 | +0.06(+0.73%) |
Sep 09, 2019 | 8.016 | 8.066 | 7.907 | 7.999 | 204,590 | +0.03(+0.31%) |
Sep 06, 2019 | 8.033 | 8.066 | 7.845 | 7.974 | 215,945 | -0.03(-0.42%) |
Sep 05, 2019 | 7.982 | 8.058 | 7.824 | 8.008 | 299,967 | +0.07(+0.84%) |
Sep 04, 2019 | 7.907 | 8.049 | 7.907 | 7.941 | 141,344 | +0.08(+1.06%) |
Sep 03, 2019 | 7.799 | 8.049 | 7.665 | 7.857 | 249,435 | +0.01(+0.11%) |
Aug 30, 2019 | 7.640 | 7.874 | 7.590 | 7.849 | 129,567 | +0.23(+2.96%) |
Aug 29, 2019 | 7.489 | 7.665 | 7.489 | 7.623 | 47,793 | +0.15(+2.01%) |
Aug 28, 2019 | 7.347 | 7.539 | 7.247 | 7.473 | 96,795 | +0.08(+1.13%) |
Aug 27, 2019 | 7.498 | 7.498 | 7.147 | 7.389 | 131,070 | +0.08(+1.03%) |
Aug 26, 2019 | 7.230 | 7.347 | 7.172 | 7.314 | 99,803 | +0.12(+1.63%) |
Aug 23, 2019 | 7.021 | 7.264 | 6.971 | 7.197 | 144,641 | +0.08(+1.06%) |
Aug 22, 2019 | 6.913 | 7.130 | 6.862 | 7.122 | 116,780 | +0.16(+2.28%) |
Aug 21, 2019 | 6.954 | 6.971 | 6.837 | 6.963 | 88,634 | +0.06(+0.85%) |
Aug 20, 2019 | 6.896 | 6.971 | 6.724 | 6.904 | 73,620 | -0.05(-0.72%) |
Aug 19, 2019 | 7.147 | 7.188 | 6.837 | 6.954 | 199,692 | -0.04(-0.60%) |
Aug 16, 2019 | 6.762 | 7.046 | 6.745 | 6.996 | 192,855 | +0.23(+3.33%) |
Aug 15, 2019 | 6.595 | 6.779 | 6.365 | 6.770 | 136,956 | +0.22(+3.32%) |
Aug 14, 2019 | 6.261 | 6.595 | 6.261 | 6.553 | 136,457 | +0.12(+1.82%) |
Aug 13, 2019 | 6.470 | 6.587 | 6.227 | 6.436 | 378,979 | -0.11(-1.66%) |
Aug 12, 2019 | 6.536 | 6.695 | 6.453 | 6.545 | 90,316 | +0.04(+0.64%) |
Aug 09, 2019 | 6.628 | 6.679 | 6.474 | 6.503 | 49,051 | -0.15(-2.26%) |
Aug 08, 2019 | 6.386 | 6.704 | 6.386 | 6.653 | 77,160 | +0.30(+4.74%) |
Aug 07, 2019 | 5.960 | 6.428 | 5.851 | 6.353 | 186,714 | +0.36(+6.00%) |
Aug 06, 2019 | 6.043 | 6.194 | 5.910 | 5.993 | 90,740 | -0.10(-1.65%) |
Aug 05, 2019 | 6.277 | 6.419 | 6.085 | 6.093 | 51,146 | -0.36(-5.57%) |
Aug 02, 2019 | 6.520 | 6.679 | 6.327 | 6.453 | 70,586 | -0.12(-1.78%) |
Aug 01, 2019 | 7.172 | 7.172 | 6.319 | 6.570 | 128,857 | -0.32(-4.61%) |
Jul 31, 2019 | 7.422 | 7.422 | 6.862 | 6.887 | 146,882 | -0.51(-6.89%) |
Jul 30, 2019 | 7.456 | 7.473 | 7.330 | 7.397 | 27,163 | -0.06(-0.78%) |
Jul 29, 2019 | 7.581 | 7.723 | 7.439 | 7.456 | 39,260 | -0.14(-1.87%) |
Jul 26, 2019 | 7.514 | 7.623 | 7.427 | 7.598 | 89,249 | +0.14(+1.91%) |
Jul 25, 2019 | 7.799 | 7.799 | 7.397 | 7.456 | 71,599 | -0.29(-3.78%) |
Jul 24, 2019 | 7.748 | 7.924 | 7.615 | 7.748 | 102,097 | -0.01(-0.11%) |
Jul 23, 2019 | 7.456 | 7.790 | 7.397 | 7.757 | 132,151 | +0.28(+3.80%) |
Jul 22, 2019 | 7.698 | 7.698 | 7.431 | 7.473 | 51,977 | -0.22(-2.83%) |
Jul 19, 2019 | 7.623 | 7.782 | 7.581 | 7.690 | 64,006 | +0.06(+0.77%) |
Jul 18, 2019 | 7.548 | 7.631 | 7.531 | 7.631 | 57,274 | +0.08(+1.11%) |
Jul 17, 2019 | 7.598 | 7.623 | 7.489 | 7.548 | 118,995 | -0.02(-0.22%) |
Jul 16, 2019 | 7.590 | 7.698 | 7.489 | 7.565 | 74,303 | -0.07(-0.88%) |
Jul 15, 2019 | 7.573 | 7.740 | 7.556 | 7.631 | 62,029 | +0.03(+0.44%) |
Jul 12, 2019 | 7.590 | 7.698 | 7.548 | 7.598 | 24,166 | +0.01(+0.11%) |
Jul 11, 2019 | 7.740 | 7.790 | 7.548 | 7.590 | 49,545 | -0.13(-1.73%) |
Jul 10, 2019 | 7.732 | 7.899 | 7.690 | 7.723 | 41,987 | +0.07(+0.87%) |
Jul 09, 2019 | 7.556 | 7.707 | 7.356 | 7.656 | 72,380 | +0.04(+0.55%) |
Jul 08, 2019 | 7.907 | 7.907 | 7.606 | 7.615 | 42,734 | -0.33(-4.11%) |
Jul 05, 2019 | 7.916 | 7.949 | 7.631 | 7.941 | 81,353 | -0.01(-0.11%) |
Jul 03, 2019 | 7.982 | 8.033 | 7.882 | 7.949 | 34,335 | -0.06(-0.73%) |
Jul 02, 2019 | 8.008 | 8.083 | 7.982 | 8.008 | 43,745 | +0.00(+0.00%) |
Jul 01, 2019 | 8.033 | 8.175 | 7.957 | 8.008 | 150,329 | -0.01(-0.10%) |
Jun 28, 2019 | 8.242 | 8.367 | 7.999 | 8.016 | 86,378 | -0.22(-2.64%) |
Jun 27, 2019 | 8.434 | 8.459 | 8.208 | 8.233 | 95,035 | -0.15(-1.79%) |
Jun 26, 2019 | 8.434 | 8.476 | 8.317 | 8.384 | 70,578 | -0.01(-0.10%) |
Jun 25, 2019 | 8.676 | 8.810 | 8.325 | 8.392 | 78,733 | -0.30(-3.46%) |
Jun 24, 2019 | 8.877 | 8.902 | 8.634 | 8.693 | 63,320 | -0.13(-1.52%) |
Jun 21, 2019 | 8.785 | 8.910 | 8.609 | 8.827 | 239,753 | -0.02(-0.19%) |
Jun 20, 2019 | 8.593 | 9.061 | 8.568 | 8.843 | 157,678 | +0.38(+4.44%) |
Jun 19, 2019 | 8.434 | 8.496 | 8.400 | 8.467 | 96,096 | -0.01(-0.10%) |
Jun 18, 2019 | 8.392 | 8.526 | 8.334 | 8.476 | 97,802 | +0.16(+1.91%) |
Jun 17, 2019 | 8.375 | 8.476 | 8.300 | 8.317 | 67,638 | -0.04(-0.50%) |
Jun 14, 2019 | 8.442 | 8.551 | 8.334 | 8.359 | 91,881 | -0.12(-1.38%) |
Jun 13, 2019 | 8.559 | 8.735 | 8.409 | 8.476 | 141,695 | +0.03(+0.30%) |
Jun 12, 2019 | 8.484 | 8.718 | 8.451 | 8.451 | 84,277 | -0.08(-0.98%) |
Jun 11, 2019 | 8.484 | 8.601 | 8.451 | 8.534 | 100,513 | +0.16(+1.90%) |
Jun 10, 2019 | 8.400 | 8.626 | 8.300 | 8.375 | 106,479 | -0.06(-0.69%) |
Jun 07, 2019 | 8.233 | 8.501 | 8.225 | 8.434 | 163,783 | +0.24(+2.96%) |
Jun 06, 2019 | 8.200 | 8.292 | 8.066 | 8.191 | 155,249 | +0.01(+0.10%) |
Jun 05, 2019 | 8.334 | 8.442 | 8.166 | 8.183 | 88,765 | -0.14(-1.71%) |
Jun 04, 2019 | 8.166 | 8.442 | 8.150 | 8.325 | 58,919 | +0.22(+2.68%) |
Jun 03, 2019 | 8.033 | 8.175 | 7.974 | 8.108 | 57,558 | +0.10(+1.25%) |
May 31, 2019 | 7.949 | 8.024 | 7.882 | 8.008 | 115,210 | +0.01(+0.10%) |
May 30, 2019 | 8.083 | 8.141 | 7.991 | 7.999 | 116,669 | -0.04(-0.52%) |
May 29, 2019 | 7.874 | 8.150 | 7.874 | 8.041 | 116,072 | +0.04(+0.52%) |
May 28, 2019 | 8.033 | 8.083 | 7.907 | 7.999 | 74,538 | -0.01(-0.10%) |
May 24, 2019 | 8.099 | 8.158 | 7.916 | 8.008 | 101,811 | -0.03(-0.42%) |
May 23, 2019 | 8.166 | 8.275 | 8.041 | 8.041 | 146,734 | -0.23(-2.73%) |
May 22, 2019 | 8.367 | 8.388 | 8.216 | 8.267 | 122,975 | -0.08(-0.90%) |
May 21, 2019 | 8.384 | 8.492 | 8.317 | 8.342 | 80,130 | +0.00(+0.00%) |
May 20, 2019 | 8.041 | 8.350 | 8.041 | 8.342 | 250,553 | +0.22(+2.67%) |
May 17, 2019 | 8.141 | 8.334 | 8.095 | 8.125 | 237,241 | -0.10(-1.22%) |
May 16, 2019 | 7.991 | 8.250 | 7.991 | 8.225 | 173,745 | +0.27(+3.36%) |
May 15, 2019 | 7.882 | 8.033 | 7.765 | 7.957 | 112,265 | +0.05(+0.63%) |
May 14, 2019 | 8.116 | 8.116 | 7.748 | 7.907 | 192,823 | -0.14(-1.77%) |
May 13, 2019 | 8.008 | 8.158 | 7.832 | 8.049 | 371,479 | -0.05(-0.62%) |
May 10, 2019 | 8.150 | 8.216 | 8.058 | 8.099 | 240,830 | -0.06(-0.72%) |
May 09, 2019 | 8.099 | 8.292 | 8.058 | 8.158 | 274,319 | +0.02(+0.21%) |
May 08, 2019 | 8.267 | 8.267 | 8.087 | 8.141 | 179,310 | -0.14(-1.72%) |
May 07, 2019 | 8.509 | 8.576 | 8.200 | 8.283 | 139,717 | -0.31(-3.60%) |
May 06, 2019 | 8.843 | 8.927 | 8.542 | 8.593 | 127,923 | -0.37(-4.10%) |
May 03, 2019 | 8.969 | 9.169 | 8.852 | 8.960 | 162,108 | +0.08(+0.85%) |
May 02, 2019 | 9.169 | 9.228 | 8.860 | 8.885 | 301,347 | -0.26(-2.83%) |
May 01, 2019 | 9.754 | 9.871 | 8.735 | 9.144 | 216,574 | -0.75(-7.60%) |
Apr 30, 2019 | 10.02 | 10.21 | 9.838 | 9.897 | 136,264 | -0.13(-1.33%) |
Apr 29, 2019 | 10.05 | 10.15 | 9.989 | 10.03 | 123,507 | -0.03(-0.25%) |
Apr 26, 2019 | 9.813 | 10.10 | 9.780 | 10.06 | 81,353 | +0.12(+1.18%) |
Apr 25, 2019 | 10.27 | 10.27 | 9.738 | 9.938 | 238,159 | -0.24(-2.38%) |
Apr 24, 2019 | 10.21 | 10.30 | 10.06 | 10.18 | 91,349 | -0.08(-0.81%) |
Apr 23, 2019 | 10.46 | 10.46 | 10.18 | 10.26 | 327,285 | -0.14(-1.37%) |
Apr 22, 2019 | 10.20 | 10.51 | 10.15 | 10.41 | 61,263 | +0.10(+0.97%) |
Apr 18, 2019 | 10.62 | 10.62 | 10.26 | 10.31 | 171,560 | -0.23(-2.14%) |
Apr 17, 2019 | 10.54 | 10.66 | 10.47 | 10.53 | 51,390 | +0.03(+0.24%) |
Apr 16, 2019 | 10.44 | 10.54 | 10.37 | 10.51 | 105,704 | +0.05(+0.48%) |
Apr 15, 2019 | 10.58 | 10.61 | 10.38 | 10.46 | 60,426 | -0.04(-0.40%) |
Apr 12, 2019 | 10.42 | 10.59 | 10.41 | 10.50 | 123,585 | +0.05(+0.48%) |
Apr 11, 2019 | 10.52 | 10.52 | 10.33 | 10.45 | 64,274 | -0.07(-0.64%) |
Apr 10, 2019 | 10.49 | 10.70 | 10.46 | 10.52 | 191,417 | +0.02(+0.16%) |
Apr 09, 2019 | 10.54 | 10.55 | 10.30 | 10.50 | 75,732 | -0.03(-0.32%) |
Apr 08, 2019 | 10.56 | 10.62 | 10.43 | 10.53 | 62,341 | +0.07(+0.64%) |
Apr 05, 2019 | 10.49 | 10.57 | 10.42 | 10.46 | 59,579 | -0.03(-0.24%) |
Apr 04, 2019 | 10.41 | 10.51 | 10.36 | 10.49 | 81,134 | +0.06(+0.56%) |
Apr 03, 2019 | 10.39 | 10.67 | 10.37 | 10.43 | 88,519 | +0.04(+0.40%) |
Apr 02, 2019 | 10.49 | 10.49 | 10.33 | 10.39 | 95,201 | -0.03(-0.24%) |
Apr 01, 2019 | 10.52 | 10.62 | 10.37 | 10.41 | 89,036 | +0.01(+0.08%) |
Mar 29, 2019 | 10.41 | 10.52 | 10.20 | 10.41 | 63,527 | +0.11(+1.05%) |
Mar 28, 2019 | 10.35 | 10.39 | 10.24 | 10.30 | 67,692 | -0.04(-0.40%) |
Mar 27, 2019 | 10.21 | 10.44 | 10.21 | 10.34 | 68,411 | +0.02(+0.16%) |
Mar 26, 2019 | 10.24 | 10.37 | 10.12 | 10.32 | 64,021 | +0.14(+1.40%) |
Mar 25, 2019 | 10.32 | 10.42 | 10.12 | 10.18 | 76,420 | -0.18(-1.77%) |
Mar 22, 2019 | 10.23 | 10.46 | 10.23 | 10.36 | 132,319 | -0.03(-0.32%) |
Mar 21, 2019 | 10.40 | 10.63 | 10.31 | 10.40 | 132,459 | +0.00(+0.00%) |
Mar 20, 2019 | 10.06 | 10.62 | 10.06 | 10.40 | 73,005 | +0.28(+2.81%) |
Mar 19, 2019 | 9.922 | 10.28 | 9.922 | 10.11 | 89,152 | +0.18(+1.77%) |
Mar 18, 2019 | 9.512 | 9.972 | 9.420 | 9.938 | 113,824 | +0.43(+4.48%) |
Mar 15, 2019 | 9.445 | 9.529 | 9.395 | 9.512 | 909,244 | +0.17(+1.79%) |
Mar 14, 2019 | 9.278 | 9.537 | 9.106 | 9.345 | 84,149 | +0.05(+0.54%) |
Mar 13, 2019 | 9.203 | 9.612 | 9.027 | 9.295 | 183,962 | +0.13(+1.42%) |
Mar 12, 2019 | 9.029 | 9.386 | 8.997 | 9.165 | 163,845 | +0.22(+2.50%) |
Mar 11, 2019 | 8.973 | 9.149 | 8.782 | 8.941 | 171,748 | +0.05(+0.54%) |
Mar 08, 2019 | 8.965 | 9.013 | 8.702 | 8.894 | 295,124 | -0.14(-1.59%) |
Mar 07, 2019 | 9.141 | 9.181 | 8.941 | 9.037 | 174,313 | -0.03(-0.35%) |
Mar 06, 2019 | 9.085 | 9.149 | 8.941 | 9.069 | 96,984 | +0.01(+0.09%) |
Mar 05, 2019 | 9.029 | 9.404 | 9.025 | 9.061 | 137,407 | -0.03(-0.35%) |
Mar 04, 2019 | 8.846 | 9.165 | 8.774 | 9.093 | 326,425 | +0.35(+4.01%) |
Mar 01, 2019 | 8.598 | 8.774 | 8.439 | 8.742 | 144,929 | +0.14(+1.67%) |
Feb 28, 2019 | 8.471 | 8.598 | 8.431 | 8.598 | 93,791 | +0.10(+1.13%) |
Feb 27, 2019 | 8.614 | 8.670 | 8.495 | 8.503 | 162,195 | -0.12(-1.39%) |
Feb 26, 2019 | 8.463 | 8.622 | 8.407 | 8.622 | 204,204 | +0.09(+1.03%) |
Feb 25, 2019 | 8.335 | 8.774 | 8.248 | 8.535 | 148,092 | +0.23(+2.79%) |
Feb 22, 2019 | 8.447 | 8.463 | 8.263 | 8.303 | 117,222 | -0.10(-1.23%) |
Feb 21, 2019 | 8.216 | 8.535 | 8.176 | 8.407 | 136,550 | +0.13(+1.54%) |
Feb 20, 2019 | 7.873 | 8.383 | 7.873 | 8.279 | 188,960 | +0.34(+4.32%) |
Feb 19, 2019 | 7.649 | 7.968 | 7.390 | 7.936 | 338,006 | +0.41(+5.40%) |
Feb 15, 2019 | 7.203 | 7.665 | 7.115 | 7.530 | 174,767 | +0.26(+3.51%) |
Feb 14, 2019 | 7.274 | 7.314 | 7.099 | 7.274 | 117,677 | -0.04(-0.55%) |
Feb 13, 2019 | 7.442 | 7.522 | 7.298 | 7.314 | 88,246 | -0.13(-1.71%) |
Feb 12, 2019 | 7.450 | 7.585 | 7.394 | 7.442 | 76,395 | +0.00(+0.00%) |
Feb 11, 2019 | 7.362 | 7.593 | 7.266 | 7.442 | 99,136 | +0.10(+1.41%) |
Feb 08, 2019 | 7.434 | 7.506 | 7.171 | 7.338 | 158,093 | -0.11(-1.50%) |
Feb 07, 2019 | 7.442 | 7.542 | 7.322 | 7.450 | 123,578 | -0.05(-0.64%) |
Feb 06, 2019 | 7.298 | 7.849 | 7.274 | 7.498 | 397,393 | +0.19(+2.62%) |
Feb 05, 2019 | 7.035 | 7.386 | 6.999 | 7.306 | 644,311 | +0.27(+3.85%) |
Feb 04, 2019 | 6.899 | 7.139 | 6.844 | 7.035 | 209,948 | +0.08(+1.15%) |