Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.726 | 5.775 | 5.668 | 5.707 | 234,211 | +0.01(+0.17%) |
Oct 30, 2019 | 5.658 | 5.697 | 5.619 | 5.697 | 123,447 | +0.00(+0.00%) |
Oct 29, 2019 | 5.746 | 5.756 | 5.697 | 5.697 | 123,686 | -0.13(-2.17%) |
Oct 28, 2019 | 5.756 | 5.829 | 5.756 | 5.824 | 163,297 | +0.06(+1.01%) |
Oct 25, 2019 | 5.658 | 5.765 | 5.658 | 5.765 | 132,767 | +0.05(+0.85%) |
Oct 24, 2019 | 5.736 | 5.756 | 5.668 | 5.717 | 274,435 | +0.06(+1.03%) |
Oct 23, 2019 | 5.911 | 6.038 | 5.629 | 5.658 | 328,198 | -0.39(-6.44%) |
Oct 22, 2019 | 6.019 | 6.087 | 6.019 | 6.048 | 114,511 | -0.03(-0.48%) |
Oct 21, 2019 | 6.028 | 6.096 | 5.980 | 6.077 | 325,679 | +0.29(+5.05%) |
Oct 18, 2019 | 5.824 | 5.843 | 5.775 | 5.785 | 121,678 | -0.12(-1.98%) |
Oct 17, 2019 | 5.921 | 5.950 | 5.853 | 5.902 | 145,731 | -0.01(-0.16%) |
Oct 16, 2019 | 5.941 | 5.941 | 5.892 | 5.911 | 211,361 | -0.11(-1.78%) |
Oct 15, 2019 | 5.872 | 6.077 | 5.853 | 6.019 | 469,349 | +0.09(+1.48%) |
Oct 14, 2019 | 5.814 | 5.950 | 5.814 | 5.931 | 226,630 | +0.01(+0.16%) |
Oct 11, 2019 | 5.882 | 5.980 | 5.882 | 5.921 | 163,161 | +0.06(+1.00%) |
Oct 10, 2019 | 5.785 | 5.897 | 5.726 | 5.863 | 438,206 | +0.32(+5.80%) |
Oct 09, 2019 | 5.454 | 5.551 | 5.454 | 5.541 | 111,989 | +0.08(+1.43%) |
Oct 08, 2019 | 5.517 | 5.517 | 5.449 | 5.463 | 145,715 | -0.03(-0.53%) |
Oct 07, 2019 | 5.512 | 5.546 | 5.483 | 5.493 | 191,230 | -0.09(-1.57%) |
Oct 04, 2019 | 5.551 | 5.619 | 5.512 | 5.580 | 176,715 | +0.05(+0.88%) |
Oct 03, 2019 | 5.376 | 5.551 | 5.376 | 5.532 | 423,078 | +0.09(+1.61%) |
Oct 02, 2019 | 5.463 | 5.483 | 5.405 | 5.444 | 219,448 | -0.18(-3.12%) |
Oct 01, 2019 | 5.736 | 5.756 | 5.580 | 5.619 | 361,634 | -0.18(-3.03%) |
Sep 30, 2019 | 5.707 | 5.804 | 5.707 | 5.795 | 274,034 | +0.25(+4.57%) |
Sep 27, 2019 | 5.600 | 5.634 | 5.522 | 5.541 | 272,517 | -0.11(-1.90%) |
Sep 26, 2019 | 5.736 | 5.736 | 5.639 | 5.649 | 222,487 | -0.17(-2.85%) |
Sep 25, 2019 | 5.726 | 5.834 | 5.697 | 5.814 | 331,404 | +0.04(+0.67%) |
Sep 24, 2019 | 5.872 | 5.872 | 5.726 | 5.775 | 246,306 | -0.07(-1.17%) |
Sep 23, 2019 | 5.765 | 5.863 | 5.765 | 5.843 | 171,142 | -0.11(-1.80%) |
Sep 20, 2019 | 5.999 | 6.019 | 5.911 | 5.950 | 583,336 | -0.02(-0.33%) |
Sep 19, 2019 | 5.989 | 6.028 | 5.970 | 5.970 | 169,675 | +0.09(+1.49%) |
Sep 18, 2019 | 5.863 | 5.902 | 5.824 | 5.882 | 226,012 | -0.08(-1.31%) |
Sep 17, 2019 | 6.048 | 6.048 | 5.902 | 5.960 | 487,393 | -0.28(-4.52%) |
Sep 16, 2019 | 6.213 | 6.330 | 6.145 | 6.243 | 362,638 | -0.02(-0.31%) |
Sep 13, 2019 | 6.243 | 6.359 | 6.243 | 6.262 | 382,182 | -0.05(-0.77%) |
Sep 12, 2019 | 6.282 | 6.350 | 6.252 | 6.311 | 379,408 | +0.03(+0.47%) |
Sep 11, 2019 | 5.980 | 6.340 | 5.980 | 6.282 | 595,170 | +0.39(+6.61%) |
Sep 10, 2019 | 5.863 | 5.911 | 5.829 | 5.892 | 606,861 | +0.04(+0.67%) |
Sep 09, 2019 | 5.853 | 5.872 | 5.820 | 5.853 | 316,228 | +0.04(+0.67%) |
Sep 06, 2019 | 5.843 | 5.872 | 5.814 | 5.814 | 263,995 | +0.10(+1.70%) |
Sep 05, 2019 | 5.804 | 5.804 | 5.707 | 5.717 | 516,087 | -0.12(-2.00%) |
Sep 04, 2019 | 5.736 | 5.863 | 5.717 | 5.834 | 489,093 | +0.16(+2.74%) |
Sep 03, 2019 | 5.649 | 5.717 | 5.629 | 5.678 | 223,133 | +0.05(+0.87%) |
Aug 30, 2019 | 5.658 | 5.678 | 5.580 | 5.629 | 412,165 | +0.28(+5.28%) |
Aug 29, 2019 | 5.239 | 5.386 | 5.239 | 5.347 | 233,839 | +0.21(+4.17%) |
Aug 28, 2019 | 5.054 | 5.152 | 5.045 | 5.132 | 213,978 | +0.10(+1.93%) |
Aug 27, 2019 | 5.074 | 5.103 | 5.025 | 5.035 | 288,426 | -0.02(-0.39%) |
Aug 26, 2019 | 5.045 | 5.064 | 5.015 | 5.054 | 136,473 | +0.01(+0.19%) |
Aug 23, 2019 | 5.103 | 5.132 | 5.006 | 5.045 | 210,805 | -0.12(-2.26%) |
Aug 22, 2019 | 5.249 | 5.254 | 5.152 | 5.162 | 290,017 | -0.14(-2.57%) |
Aug 21, 2019 | 5.317 | 5.327 | 5.288 | 5.298 | 233,299 | +0.04(+0.74%) |
Aug 20, 2019 | 5.298 | 5.347 | 5.259 | 5.259 | 465,638 | +0.04(+0.75%) |
Aug 19, 2019 | 5.249 | 5.278 | 5.220 | 5.220 | 252,144 | +0.04(+0.75%) |
Aug 16, 2019 | 5.103 | 5.210 | 5.103 | 5.181 | 413,705 | +0.07(+1.33%) |
Aug 15, 2019 | 5.064 | 5.166 | 5.025 | 5.113 | 583,647 | +0.04(+0.77%) |
Aug 14, 2019 | 5.113 | 5.113 | 5.015 | 5.074 | 537,484 | -0.09(-1.70%) |
Aug 13, 2019 | 4.947 | 5.186 | 4.947 | 5.162 | 528,280 | +0.18(+3.52%) |
Aug 12, 2019 | 5.006 | 5.015 | 4.947 | 4.986 | 242,577 | -0.07(-1.35%) |
Aug 09, 2019 | 5.113 | 5.113 | 4.996 | 5.054 | 310,407 | -0.17(-3.17%) |
Aug 08, 2019 | 5.239 | 5.278 | 5.201 | 5.220 | 458,058 | +0.11(+2.10%) |
Aug 07, 2019 | 5.045 | 5.137 | 4.967 | 5.113 | 569,137 | -0.02(-0.38%) |
Aug 06, 2019 | 5.142 | 5.210 | 5.074 | 5.132 | 537,434 | +0.04(+0.76%) |
Aug 05, 2019 | 5.171 | 5.181 | 5.035 | 5.093 | 761,721 | -0.33(-6.10%) |
Aug 02, 2019 | 5.463 | 5.522 | 5.342 | 5.425 | 1,142,233 | -0.32(-5.59%) |
Aug 01, 2019 | 5.863 | 5.892 | 5.707 | 5.746 | 472,380 | -0.13(-2.16%) |
Jul 31, 2019 | 6.028 | 6.028 | 5.804 | 5.872 | 776,929 | -0.19(-3.05%) |
Jul 30, 2019 | 6.389 | 6.389 | 6.058 | 6.058 | 979,066 | -0.39(-6.04%) |
Jul 29, 2019 | 6.467 | 6.506 | 6.418 | 6.447 | 178,778 | +0.02(+0.30%) |
Jul 26, 2019 | 6.535 | 6.554 | 6.418 | 6.428 | 471,515 | -0.06(-0.90%) |
Jul 25, 2019 | 6.661 | 6.681 | 6.476 | 6.486 | 512,193 | -0.32(-4.72%) |
Jul 24, 2019 | 6.837 | 6.876 | 6.798 | 6.807 | 617,983 | -0.28(-3.98%) |
Jul 23, 2019 | 7.109 | 7.187 | 7.022 | 7.090 | 471,558 | -0.17(-2.28%) |
Jul 22, 2019 | 6.992 | 7.304 | 6.992 | 7.255 | 1,511,064 | +0.27(+3.91%) |
Jul 19, 2019 | 6.973 | 7.022 | 6.954 | 6.983 | 424,795 | +0.00(+0.00%) |
Jul 18, 2019 | 6.963 | 7.012 | 6.915 | 6.983 | 465,854 | -0.01(-0.14%) |
Jul 17, 2019 | 6.992 | 7.051 | 6.968 | 6.992 | 423,870 | -0.03(-0.42%) |
Jul 16, 2019 | 7.061 | 7.139 | 7.022 | 7.022 | 284,828 | +0.02(+0.28%) |
Jul 15, 2019 | 6.983 | 7.031 | 6.944 | 7.002 | 237,481 | +0.01(+0.14%) |
Jul 12, 2019 | 7.012 | 7.012 | 6.963 | 6.992 | 149,812 | +0.05(+0.70%) |
Jul 11, 2019 | 6.992 | 7.007 | 6.934 | 6.944 | 173,867 | -0.06(-0.83%) |
Jul 10, 2019 | 6.963 | 7.012 | 6.934 | 7.002 | 228,503 | +0.16(+2.28%) |
Jul 09, 2019 | 6.817 | 6.866 | 6.778 | 6.846 | 341,058 | +0.00(+0.00%) |
Jul 08, 2019 | 6.895 | 6.904 | 6.817 | 6.846 | 449,025 | -0.41(-5.64%) |
Jul 05, 2019 | 7.197 | 7.255 | 7.158 | 7.255 | 263,789 | +0.03(+0.40%) |
Jul 03, 2019 | 7.236 | 7.255 | 7.207 | 7.226 | 204,542 | -0.06(-0.80%) |
Jul 02, 2019 | 7.333 | 7.333 | 7.246 | 7.285 | 300,827 | -0.06(-0.80%) |
Jul 01, 2019 | 7.470 | 7.548 | 7.314 | 7.343 | 471,916 | -0.20(-2.71%) |
Jun 28, 2019 | 7.509 | 7.557 | 7.499 | 7.548 | 210,805 | +0.10(+1.31%) |
Jun 27, 2019 | 7.518 | 7.528 | 7.450 | 7.450 | 231,144 | +0.04(+0.53%) |
Jun 26, 2019 | 7.392 | 7.489 | 7.392 | 7.411 | 187,533 | +0.11(+1.47%) |
Jun 25, 2019 | 7.421 | 7.431 | 7.304 | 7.304 | 203,216 | -0.16(-2.09%) |
Jun 24, 2019 | 7.528 | 7.528 | 7.440 | 7.460 | 452,007 | +0.18(+2.41%) |
Jun 21, 2019 | 7.314 | 7.363 | 7.265 | 7.285 | 226,310 | -0.30(-3.98%) |
Jun 20, 2019 | 7.577 | 7.616 | 7.504 | 7.587 | 559,804 | +0.56(+7.89%) |
Jun 19, 2019 | 7.080 | 7.109 | 7.012 | 7.031 | 311,336 | -0.03(-0.41%) |
Jun 18, 2019 | 6.992 | 7.085 | 6.983 | 7.061 | 176,098 | +0.12(+1.68%) |
Jun 17, 2019 | 6.944 | 7.002 | 6.934 | 6.944 | 190,972 | +0.06(+0.85%) |
Jun 14, 2019 | 6.944 | 6.944 | 6.846 | 6.885 | 123,937 | -0.11(-1.53%) |
Jun 13, 2019 | 6.954 | 7.012 | 6.954 | 6.992 | 177,045 | +0.03(+0.42%) |
Jun 12, 2019 | 6.963 | 7.022 | 6.944 | 6.963 | 160,224 | -0.17(-2.32%) |
Jun 11, 2019 | 7.080 | 7.188 | 7.080 | 7.129 | 316,775 | +0.18(+2.52%) |
Jun 10, 2019 | 7.012 | 7.017 | 6.944 | 6.954 | 214,018 | +0.07(+0.99%) |
Jun 07, 2019 | 6.856 | 6.915 | 6.807 | 6.885 | 148,888 | -0.05(-0.70%) |
Jun 06, 2019 | 6.885 | 6.954 | 6.832 | 6.934 | 416,435 | +0.06(+0.85%) |
Jun 05, 2019 | 6.983 | 6.992 | 6.856 | 6.876 | 229,052 | -0.17(-2.35%) |
Jun 04, 2019 | 6.963 | 7.051 | 6.924 | 7.041 | 236,434 | +0.14(+1.97%) |
Jun 03, 2019 | 6.895 | 6.963 | 6.837 | 6.905 | 373,761 | +0.00(+0.00%) |
May 31, 2019 | 6.817 | 6.934 | 6.817 | 6.905 | 648,436 | +0.19(+2.75%) |
May 30, 2019 | 6.681 | 6.778 | 6.647 | 6.720 | 498,333 | +0.12(+1.77%) |
May 29, 2019 | 6.671 | 6.671 | 6.554 | 6.603 | 590,728 | -0.16(-2.31%) |
May 28, 2019 | 6.856 | 6.885 | 6.749 | 6.759 | 455,388 | +0.14(+2.06%) |
May 24, 2019 | 6.681 | 6.681 | 6.593 | 6.622 | 348,605 | +0.05(+0.74%) |
May 23, 2019 | 6.652 | 6.652 | 6.535 | 6.574 | 357,273 | -0.23(-3.43%) |
May 22, 2019 | 6.817 | 6.856 | 6.788 | 6.807 | 417,652 | -0.01(-0.14%) |
May 21, 2019 | 6.866 | 6.866 | 6.749 | 6.817 | 629,096 | +0.13(+1.89%) |
May 20, 2019 | 6.768 | 6.817 | 6.686 | 6.691 | 632,702 | -0.19(-2.83%) |
May 17, 2019 | 6.973 | 7.002 | 6.876 | 6.885 | 393,579 | -0.13(-1.81%) |
May 16, 2019 | 7.158 | 7.158 | 6.983 | 7.012 | 555,311 | -0.25(-3.49%) |
May 15, 2019 | 7.255 | 7.343 | 7.226 | 7.265 | 302,482 | +0.07(+0.95%) |
May 14, 2019 | 7.197 | 7.236 | 7.182 | 7.197 | 372,673 | +0.08(+1.09%) |
May 13, 2019 | 7.158 | 7.207 | 7.051 | 7.119 | 997,725 | -0.26(-3.56%) |
May 10, 2019 | 7.255 | 7.440 | 7.246 | 7.382 | 405,593 | +0.09(+1.20%) |
May 09, 2019 | 7.402 | 7.402 | 7.197 | 7.294 | 539,660 | -0.40(-5.19%) |
May 08, 2019 | 7.694 | 7.762 | 7.674 | 7.694 | 553,626 | +0.11(+1.41%) |
May 07, 2019 | 7.811 | 7.811 | 7.528 | 7.587 | 611,770 | -0.39(-4.88%) |
May 06, 2019 | 7.947 | 8.005 | 7.879 | 7.976 | 272,555 | -0.13(-1.56%) |
May 03, 2019 | 8.073 | 8.122 | 8.040 | 8.103 | 265,227 | -0.02(-0.24%) |
May 02, 2019 | 8.142 | 8.190 | 8.064 | 8.122 | 429,218 | -0.02(-0.24%) |
May 01, 2019 | 8.200 | 8.249 | 8.132 | 8.142 | 476,460 | +0.01(+0.12%) |
Apr 30, 2019 | 8.229 | 8.268 | 8.064 | 8.132 | 552,692 | -0.27(-3.24%) |
Apr 29, 2019 | 8.453 | 8.453 | 8.366 | 8.405 | 746,121 | +0.25(+3.11%) |
Apr 26, 2019 | 8.181 | 8.210 | 8.059 | 8.151 | 649,052 | +0.04(+0.48%) |
Apr 25, 2019 | 8.161 | 8.161 | 8.054 | 8.112 | 768,812 | -0.05(-0.60%) |
Apr 24, 2019 | 8.492 | 8.512 | 8.000 | 8.161 | 1,756,010 | -1.05(-11.42%) |
Apr 23, 2019 | 9.057 | 9.252 | 9.047 | 9.213 | 413,577 | +0.18(+1.94%) |
Apr 22, 2019 | 9.223 | 9.223 | 9.018 | 9.038 | 259,504 | -0.35(-3.73%) |
Apr 18, 2019 | 9.349 | 9.456 | 9.349 | 9.388 | 225,900 | +0.03(+0.31%) |
Apr 17, 2019 | 9.369 | 9.437 | 9.349 | 9.359 | 283,022 | -0.06(-0.62%) |
Apr 16, 2019 | 9.427 | 9.447 | 9.378 | 9.417 | 210,958 | -0.02(-0.21%) |
Apr 15, 2019 | 9.417 | 9.437 | 9.349 | 9.437 | 127,516 | +0.01(+0.10%) |
Apr 12, 2019 | 9.378 | 9.447 | 9.348 | 9.427 | 240,994 | -0.01(-0.10%) |
Apr 11, 2019 | 9.447 | 9.486 | 9.398 | 9.437 | 176,564 | -0.06(-0.62%) |
Apr 10, 2019 | 9.340 | 9.554 | 9.320 | 9.495 | 442,685 | +0.24(+2.63%) |
Apr 09, 2019 | 9.223 | 9.276 | 9.165 | 9.252 | 591,393 | +0.32(+3.60%) |
Apr 08, 2019 | 8.833 | 8.940 | 8.794 | 8.930 | 338,397 | +0.17(+1.89%) |
Apr 05, 2019 | 8.755 | 8.799 | 8.736 | 8.765 | 162,545 | +0.12(+1.35%) |
Apr 04, 2019 | 8.638 | 8.697 | 8.619 | 8.648 | 239,899 | +0.04(+0.45%) |
Apr 03, 2019 | 8.638 | 8.726 | 8.599 | 8.609 | 339,172 | -0.02(-0.23%) |
Apr 02, 2019 | 8.619 | 8.658 | 8.536 | 8.629 | 262,191 | +0.00(+0.00%) |
Apr 01, 2019 | 8.570 | 8.643 | 8.570 | 8.629 | 184,349 | +0.20(+2.43%) |
Mar 29, 2019 | 8.414 | 8.444 | 8.366 | 8.424 | 259,374 | +0.08(+0.93%) |
Mar 28, 2019 | 8.395 | 8.405 | 8.288 | 8.346 | 380,504 | -0.31(-3.60%) |
Mar 27, 2019 | 8.707 | 8.707 | 8.551 | 8.658 | 380,718 | -0.15(-1.66%) |
Mar 26, 2019 | 8.745 | 8.930 | 8.745 | 8.804 | 1,186,746 | +0.12(+1.35%) |
Mar 25, 2019 | 8.716 | 8.736 | 8.629 | 8.687 | 152,999 | -0.02(-0.22%) |
Mar 22, 2019 | 8.892 | 8.911 | 8.697 | 8.707 | 315,746 | -0.38(-4.18%) |
Mar 21, 2019 | 8.882 | 9.135 | 8.882 | 9.086 | 433,712 | +0.30(+3.44%) |
Mar 20, 2019 | 8.745 | 8.826 | 8.697 | 8.784 | 225,686 | +0.07(+0.78%) |
Mar 19, 2019 | 8.843 | 8.843 | 8.687 | 8.716 | 433,106 | -0.19(-2.19%) |
Mar 18, 2019 | 8.892 | 8.969 | 8.843 | 8.911 | 417,234 | +0.01(+0.11%) |
Mar 15, 2019 | 9.057 | 9.111 | 8.882 | 8.901 | 2,000,346 | -0.13(-1.40%) |
Mar 14, 2019 | 9.038 | 9.067 | 8.969 | 9.028 | 213,317 | +0.02(+0.22%) |
Mar 13, 2019 | 8.989 | 9.038 | 8.940 | 9.008 | 320,008 | -0.12(-1.28%) |
Mar 12, 2019 | 9.174 | 9.184 | 9.067 | 9.125 | 330,879 | -0.04(-0.43%) |
Mar 11, 2019 | 9.125 | 9.164 | 9.086 | 9.164 | 283,328 | -0.01(-0.11%) |
Mar 08, 2019 | 9.086 | 9.213 | 9.086 | 9.174 | 285,250 | +0.12(+1.29%) |
Mar 07, 2019 | 9.213 | 9.213 | 8.999 | 9.057 | 437,962 | -0.21(-2.31%) |
Mar 06, 2019 | 9.252 | 9.340 | 9.242 | 9.271 | 443,655 | +0.14(+1.49%) |
Mar 05, 2019 | 9.057 | 9.184 | 9.047 | 9.135 | 574,608 | +0.10(+1.08%) |
Mar 04, 2019 | 9.086 | 9.106 | 8.969 | 9.038 | 373,183 | -0.21(-2.32%) |
Mar 01, 2019 | 9.232 | 9.291 | 9.218 | 9.252 | 275,084 | +0.05(+0.53%) |
Feb 28, 2019 | 9.271 | 9.271 | 9.164 | 9.203 | 381,345 | -0.07(-0.74%) |
Feb 27, 2019 | 9.184 | 9.330 | 9.184 | 9.271 | 502,662 | +0.12(+1.28%) |
Feb 26, 2019 | 9.057 | 9.184 | 9.057 | 9.154 | 409,446 | +0.08(+0.86%) |
Feb 25, 2019 | 9.067 | 9.150 | 9.057 | 9.077 | 349,257 | +0.05(+0.54%) |
Feb 22, 2019 | 8.940 | 9.057 | 8.935 | 9.028 | 336,796 | +0.16(+1.76%) |
Feb 21, 2019 | 8.843 | 8.930 | 8.833 | 8.872 | 334,057 | +0.30(+3.52%) |
Feb 20, 2019 | 8.599 | 8.638 | 8.560 | 8.570 | 432,146 | -0.06(-0.68%) |
Feb 19, 2019 | 8.551 | 8.668 | 8.551 | 8.629 | 239,405 | +0.07(+0.80%) |
Feb 15, 2019 | 8.356 | 8.560 | 8.356 | 8.560 | 289,665 | +0.19(+2.33%) |
Feb 14, 2019 | 8.327 | 8.424 | 8.327 | 8.366 | 282,506 | +0.10(+1.18%) |
Feb 13, 2019 | 8.259 | 8.380 | 8.200 | 8.268 | 512,867 | -0.16(-1.85%) |
Feb 12, 2019 | 8.317 | 8.444 | 8.317 | 8.424 | 260,008 | +0.16(+1.88%) |
Feb 11, 2019 | 8.259 | 8.307 | 8.249 | 8.268 | 157,052 | +0.09(+1.07%) |
Feb 08, 2019 | 8.103 | 8.190 | 8.083 | 8.181 | 132,254 | -0.01(-0.12%) |
Feb 07, 2019 | 8.268 | 8.268 | 8.103 | 8.190 | 183,219 | -0.19(-2.21%) |
Feb 06, 2019 | 8.424 | 8.473 | 8.366 | 8.375 | 393,120 | -0.05(-0.58%) |
Feb 05, 2019 | 8.288 | 8.453 | 8.288 | 8.424 | 268,511 | +0.08(+0.93%) |
Feb 04, 2019 | 8.307 | 8.366 | 8.268 | 8.346 | 167,168 | +0.03(+0.35%) |
Feb 01, 2019 | 8.239 | 8.346 | 8.229 | 8.317 | 346,346 | +0.08(+0.95%) |
Jan 31, 2019 | 8.249 | 8.259 | 8.093 | 8.239 | 663,749 | -0.30(-3.53%) |
Jan 30, 2019 | 8.609 | 8.687 | 8.424 | 8.541 | 972,764 | -0.38(-4.26%) |
Jan 29, 2019 | 8.969 | 9.047 | 8.901 | 8.921 | 284,659 | +0.08(+0.88%) |
Jan 28, 2019 | 8.765 | 8.882 | 8.697 | 8.843 | 726,741 | -0.05(-0.55%) |
Jan 25, 2019 | 8.853 | 9.018 | 8.853 | 8.892 | 445,742 | +0.26(+3.05%) |
Jan 24, 2019 | 8.551 | 8.668 | 8.551 | 8.629 | 222,834 | +0.10(+1.14%) |
Jan 23, 2019 | 8.629 | 8.677 | 8.502 | 8.531 | 258,618 | +0.07(+0.81%) |
Jan 22, 2019 | 8.512 | 8.560 | 8.395 | 8.463 | 317,087 | -0.33(-3.77%) |
Jan 18, 2019 | 8.804 | 8.853 | 8.755 | 8.794 | 296,237 | +0.02(+0.22%) |
Jan 17, 2019 | 8.697 | 8.823 | 8.601 | 8.775 | 264,703 | +0.02(+0.22%) |
Jan 16, 2019 | 8.736 | 8.843 | 8.719 | 8.755 | 284,899 | +0.04(+0.45%) |
Jan 15, 2019 | 8.638 | 8.784 | 8.531 | 8.716 | 336,499 | +0.05(+0.56%) |
Jan 14, 2019 | 8.629 | 8.716 | 8.619 | 8.668 | 155,733 | +0.01(+0.11%) |
Jan 11, 2019 | 8.590 | 8.692 | 8.580 | 8.658 | 161,724 | +0.06(+0.68%) |
Jan 10, 2019 | 8.512 | 8.609 | 8.502 | 8.599 | 274,769 | +0.25(+3.03%) |
Jan 09, 2019 | 8.229 | 8.395 | 8.200 | 8.346 | 324,834 | +0.10(+1.18%) |
Jan 08, 2019 | 8.229 | 8.307 | 8.181 | 8.249 | 201,219 | +0.17(+2.05%) |
Jan 07, 2019 | 8.015 | 8.112 | 7.976 | 8.083 | 190,703 | +0.08(+0.97%) |
Jan 04, 2019 | 7.888 | 8.064 | 7.840 | 8.005 | 314,822 | +0.41(+5.38%) |
Jan 03, 2019 | 7.694 | 7.762 | 7.596 | 7.596 | 394,764 | -0.29(-3.70%) |
Jan 02, 2019 | 7.791 | 7.918 | 7.742 | 7.888 | 162,406 | -0.09(-1.10%) |
Dec 31, 2018 | 7.937 | 7.976 | 7.849 | 7.976 | 346,346 | +0.06(+0.74%) |
Dec 28, 2018 | 7.937 | 7.996 | 7.840 | 7.918 | 394,093 | -0.27(-3.33%) |
Dec 27, 2018 | 7.918 | 8.249 | 7.899 | 8.190 | 519,102 | +0.19(+2.31%) |
Dec 26, 2018 | 7.811 | 8.039 | 7.772 | 8.005 | 665,769 | +0.22(+2.88%) |
Dec 24, 2018 | 7.752 | 7.937 | 7.752 | 7.781 | 266,356 | +0.08(+1.01%) |
Dec 21, 2018 | 7.791 | 7.840 | 7.645 | 7.703 | 695,361 | -0.02(-0.25%) |
Dec 20, 2018 | 7.820 | 7.908 | 7.645 | 7.723 | 298,164 | -0.10(-1.25%) |
Dec 19, 2018 | 7.927 | 8.073 | 7.762 | 7.820 | 282,243 | -0.08(-0.99%) |
Dec 18, 2018 | 7.869 | 7.986 | 7.840 | 7.898 | 549,061 | +0.21(+2.79%) |
Dec 17, 2018 | 7.733 | 7.849 | 7.635 | 7.684 | 384,077 | +0.00(+0.00%) |
Dec 14, 2018 | 7.713 | 7.781 | 7.625 | 7.684 | 289,357 | -0.21(-2.71%) |
Dec 13, 2018 | 7.811 | 7.913 | 7.781 | 7.898 | 1,612,242 | +0.44(+5.87%) |
Dec 12, 2018 | 7.470 | 7.577 | 7.450 | 7.460 | 265,857 | +0.13(+1.73%) |
Dec 11, 2018 | 7.411 | 7.460 | 7.324 | 7.333 | 283,185 | -0.01(-0.13%) |
Dec 10, 2018 | 7.304 | 7.343 | 7.168 | 7.343 | 397,878 | +0.06(+0.80%) |
Dec 07, 2018 | 7.421 | 7.470 | 7.246 | 7.285 | 284,018 | -0.16(-2.09%) |
Dec 06, 2018 | 7.421 | 7.450 | 7.265 | 7.440 | 362,285 | -0.22(-2.92%) |
Dec 04, 2018 | 7.772 | 7.811 | 7.655 | 7.664 | 379,923 | -0.22(-2.84%) |
Dec 03, 2018 | 7.859 | 7.947 | 7.811 | 7.888 | 732,951 | +0.30(+3.98%) |
Nov 30, 2018 | 7.635 | 7.635 | 7.557 | 7.587 | 265,330 | -0.16(-2.01%) |
Nov 29, 2018 | 7.820 | 7.869 | 7.723 | 7.742 | 544,880 | -0.23(-2.93%) |
Nov 28, 2018 | 7.801 | 7.986 | 7.762 | 7.976 | 466,373 | +0.47(+6.23%) |
Nov 27, 2018 | 7.479 | 7.577 | 7.479 | 7.509 | 327,097 | -0.03(-0.39%) |
Nov 26, 2018 | 7.440 | 7.557 | 7.431 | 7.538 | 423,348 | +0.23(+3.20%) |
Nov 23, 2018 | 7.363 | 7.372 | 7.275 | 7.304 | 299,420 | -0.23(-3.10%) |
Nov 21, 2018 | 7.538 | 7.538 | 7.538 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.538 | 7.587 | 7.450 | 7.528 | 347,905 | +0.05(+0.65%) |
Nov 19, 2018 | 7.664 | 7.664 | 7.460 | 7.479 | 289,593 | -0.31(-4.00%) |
Nov 16, 2018 | 7.645 | 7.801 | 7.645 | 7.791 | 227,337 | +0.04(+0.50%) |
Nov 15, 2018 | 7.645 | 7.786 | 7.645 | 7.752 | 454,452 | +0.14(+1.79%) |
Nov 14, 2018 | 7.645 | 7.708 | 7.528 | 7.616 | 490,021 | -0.20(-2.62%) |
Nov 13, 2018 | 7.674 | 7.859 | 7.674 | 7.820 | 425,015 | +0.27(+3.61%) |
Nov 12, 2018 | 7.703 | 7.752 | 7.548 | 7.548 | 427,748 | -0.11(-1.40%) |
Nov 09, 2018 | 7.645 | 7.742 | 7.557 | 7.655 | 483,939 | +0.29(+3.97%) |
Nov 08, 2018 | 7.440 | 7.509 | 7.353 | 7.363 | 427,322 | -0.06(-0.79%) |
Nov 07, 2018 | 7.363 | 7.431 | 7.304 | 7.421 | 450,586 | +0.02(+0.26%) |
Nov 06, 2018 | 7.421 | 7.440 | 7.343 | 7.402 | 358,480 | -0.07(-0.91%) |
Nov 05, 2018 | 7.470 | 7.518 | 7.382 | 7.470 | 523,753 | -0.07(-0.90%) |
Nov 02, 2018 | 7.548 | 7.674 | 7.518 | 7.538 | 859,447 | +0.24(+3.34%) |