Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.853 | 9.034 | 8.703 | 8.748 | 11,655,997 | -0.14(-1.60%) |
Oct 30, 2019 | 10.08 | 10.08 | 8.756 | 8.891 | 28,186,090 | -1.39(-13.51%) |
Oct 29, 2019 | 10.10 | 10.36 | 10.10 | 10.28 | 13,183,037 | +0.16(+1.56%) |
Oct 28, 2019 | 10.14 | 10.16 | 9.987 | 10.12 | 8,746,479 | +0.00(+0.00%) |
Oct 25, 2019 | 10.04 | 10.13 | 10.01 | 10.12 | 4,419,911 | +0.09(+0.90%) |
Oct 24, 2019 | 9.927 | 10.05 | 9.912 | 10.03 | 5,122,178 | +0.06(+0.60%) |
Oct 23, 2019 | 9.890 | 10.01 | 9.890 | 9.972 | 4,440,125 | +0.07(+0.68%) |
Oct 22, 2019 | 9.927 | 9.957 | 9.852 | 9.905 | 4,116,560 | -0.03(-0.30%) |
Oct 21, 2019 | 9.875 | 9.965 | 9.800 | 9.935 | 4,252,809 | +0.12(+1.22%) |
Oct 18, 2019 | 9.807 | 9.875 | 9.784 | 9.815 | 3,716,240 | +0.00(+0.00%) |
Oct 17, 2019 | 9.807 | 9.852 | 9.717 | 9.815 | 3,502,858 | +0.04(+0.38%) |
Oct 16, 2019 | 9.769 | 9.845 | 9.717 | 9.777 | 4,055,014 | +0.00(+0.00%) |
Oct 15, 2019 | 9.769 | 9.800 | 9.724 | 9.777 | 3,896,889 | +0.04(+0.39%) |
Oct 14, 2019 | 9.769 | 9.811 | 9.717 | 9.739 | 2,511,383 | -0.04(-0.38%) |
Oct 11, 2019 | 9.882 | 9.882 | 9.777 | 9.777 | 5,570,765 | +0.02(+0.23%) |
Oct 10, 2019 | 9.627 | 9.777 | 9.582 | 9.754 | 3,817,105 | +0.17(+1.80%) |
Oct 09, 2019 | 9.589 | 9.619 | 9.525 | 9.582 | 3,207,766 | +0.06(+0.63%) |
Oct 08, 2019 | 9.567 | 9.612 | 9.495 | 9.522 | 4,153,745 | -0.08(-0.86%) |
Oct 07, 2019 | 9.627 | 9.642 | 9.552 | 9.604 | 2,833,168 | -0.01(-0.08%) |
Oct 04, 2019 | 9.529 | 9.627 | 9.499 | 9.612 | 3,188,355 | +0.08(+0.79%) |
Oct 03, 2019 | 9.409 | 9.574 | 9.394 | 9.537 | 8,039,392 | +0.09(+0.95%) |
Oct 02, 2019 | 9.311 | 9.525 | 9.233 | 9.447 | 5,691,333 | +0.06(+0.64%) |
Oct 01, 2019 | 9.492 | 9.503 | 9.349 | 9.386 | 4,182,319 | -0.04(-0.40%) |
Sep 30, 2019 | 9.559 | 9.578 | 9.371 | 9.424 | 5,210,404 | -0.10(-1.03%) |
Sep 27, 2019 | 9.627 | 9.661 | 9.503 | 9.522 | 5,294,438 | -0.06(-0.63%) |
Sep 26, 2019 | 9.649 | 9.687 | 9.514 | 9.582 | 3,440,532 | -0.03(-0.31%) |
Sep 25, 2019 | 9.462 | 9.634 | 9.462 | 9.612 | 4,975,047 | +0.14(+1.51%) |
Sep 24, 2019 | 9.529 | 9.559 | 9.409 | 9.469 | 5,332,014 | -0.04(-0.39%) |
Sep 23, 2019 | 9.326 | 9.529 | 9.289 | 9.507 | 5,051,815 | +0.14(+1.44%) |
Sep 20, 2019 | 9.447 | 9.477 | 9.278 | 9.371 | 15,635,084 | -0.06(-0.64%) |
Sep 19, 2019 | 9.529 | 9.597 | 9.417 | 9.432 | 6,132,167 | -0.10(-1.02%) |
Sep 18, 2019 | 9.582 | 9.649 | 9.447 | 9.529 | 8,243,588 | -0.09(-0.94%) |
Sep 17, 2019 | 9.604 | 9.631 | 9.469 | 9.619 | 6,812,162 | -0.02(-0.23%) |
Sep 16, 2019 | 9.582 | 9.724 | 9.544 | 9.642 | 5,878,504 | -0.03(-0.31%) |
Sep 13, 2019 | 9.912 | 9.912 | 9.394 | 9.672 | 17,113,804 | -0.20(-1.98%) |
Sep 12, 2019 | 9.837 | 10.05 | 9.777 | 9.867 | 10,049,907 | -0.01(-0.08%) |
Sep 11, 2019 | 9.649 | 9.890 | 9.574 | 9.875 | 9,233,865 | +0.26(+2.73%) |
Sep 10, 2019 | 9.469 | 9.676 | 9.420 | 9.612 | 13,663,339 | +0.14(+1.51%) |
Sep 09, 2019 | 9.161 | 9.499 | 9.124 | 9.469 | 11,270,376 | +0.35(+3.87%) |
Sep 06, 2019 | 8.891 | 9.131 | 8.891 | 9.116 | 10,882,915 | +0.16(+1.76%) |
Sep 05, 2019 | 8.778 | 8.973 | 8.718 | 8.958 | 9,040,325 | +0.26(+3.02%) |
Sep 04, 2019 | 8.681 | 8.703 | 8.621 | 8.696 | 3,465,885 | +0.09(+1.05%) |
Sep 03, 2019 | 8.621 | 8.636 | 8.515 | 8.606 | 8,277,040 | -0.06(-0.69%) |
Aug 30, 2019 | 8.613 | 8.681 | 8.576 | 8.666 | 3,371,996 | +0.13(+1.50%) |
Aug 29, 2019 | 8.530 | 8.621 | 8.523 | 8.538 | 5,031,984 | +0.07(+0.80%) |
Aug 28, 2019 | 8.440 | 8.538 | 8.440 | 8.470 | 4,987,755 | -0.02(-0.18%) |
Aug 27, 2019 | 8.681 | 8.681 | 8.463 | 8.485 | 4,516,524 | -0.14(-1.57%) |
Aug 26, 2019 | 8.636 | 8.651 | 8.549 | 8.621 | 4,370,570 | +0.05(+0.61%) |
Aug 23, 2019 | 8.703 | 8.801 | 8.542 | 8.568 | 4,859,771 | -0.14(-1.55%) |
Aug 22, 2019 | 8.651 | 8.771 | 8.628 | 8.703 | 2,989,717 | +0.11(+1.22%) |
Aug 21, 2019 | 8.576 | 8.639 | 8.560 | 8.598 | 2,716,277 | +0.06(+0.70%) |
Aug 20, 2019 | 8.696 | 8.696 | 8.515 | 8.538 | 3,825,498 | -0.20(-2.24%) |
Aug 19, 2019 | 8.711 | 8.756 | 8.654 | 8.733 | 3,544,675 | +0.09(+1.04%) |
Aug 16, 2019 | 8.410 | 8.651 | 8.410 | 8.643 | 3,541,655 | +0.29(+3.41%) |
Aug 15, 2019 | 8.395 | 8.440 | 8.298 | 8.358 | 3,859,007 | -0.03(-0.36%) |
Aug 14, 2019 | 8.485 | 8.591 | 8.373 | 8.388 | 5,368,215 | -0.19(-2.19%) |
Aug 13, 2019 | 8.530 | 8.696 | 8.463 | 8.576 | 6,684,122 | +0.05(+0.53%) |
Aug 12, 2019 | 8.538 | 8.636 | 8.485 | 8.530 | 2,631,776 | -0.10(-1.13%) |
Aug 09, 2019 | 8.636 | 8.711 | 8.606 | 8.628 | 3,179,965 | -0.05(-0.52%) |
Aug 08, 2019 | 8.533 | 8.681 | 8.503 | 8.673 | 7,859,326 | +0.15(+1.74%) |
Aug 07, 2019 | 8.370 | 8.551 | 8.366 | 8.525 | 5,194,221 | -0.01(-0.09%) |
Aug 06, 2019 | 8.488 | 8.547 | 8.399 | 8.533 | 4,740,180 | +0.07(+0.79%) |
Aug 05, 2019 | 8.436 | 8.514 | 8.377 | 8.466 | 7,307,801 | -0.08(-0.95%) |
Aug 02, 2019 | 8.562 | 8.584 | 8.436 | 8.547 | 8,539,948 | -0.03(-0.35%) |
Aug 01, 2019 | 8.570 | 8.755 | 8.499 | 8.577 | 12,368,103 | +0.04(+0.52%) |
Jul 31, 2019 | 8.185 | 8.692 | 8.103 | 8.533 | 18,900,460 | +0.24(+2.95%) |
Jul 30, 2019 | 8.059 | 8.318 | 8.003 | 8.288 | 15,459,891 | +0.21(+2.56%) |
Jul 29, 2019 | 8.029 | 8.126 | 8.014 | 8.081 | 8,367,762 | +0.04(+0.46%) |
Jul 26, 2019 | 7.911 | 8.066 | 7.889 | 8.044 | 4,669,418 | +0.13(+1.68%) |
Jul 25, 2019 | 8.066 | 8.074 | 7.889 | 7.911 | 8,357,901 | -0.16(-1.93%) |
Jul 24, 2019 | 7.933 | 8.081 | 7.911 | 8.066 | 4,783,878 | +0.14(+1.77%) |
Jul 23, 2019 | 7.874 | 7.941 | 7.807 | 7.926 | 4,651,560 | +0.07(+0.85%) |
Jul 22, 2019 | 7.852 | 7.867 | 7.778 | 7.859 | 4,823,938 | +0.01(+0.09%) |
Jul 19, 2019 | 7.815 | 7.867 | 7.748 | 7.852 | 5,002,243 | +0.02(+0.28%) |
Jul 18, 2019 | 7.837 | 7.904 | 7.763 | 7.830 | 5,103,945 | -0.01(-0.19%) |
Jul 17, 2019 | 7.800 | 7.896 | 7.730 | 7.844 | 5,519,241 | +0.04(+0.47%) |
Jul 16, 2019 | 7.733 | 7.837 | 7.718 | 7.807 | 4,319,197 | +0.04(+0.57%) |
Jul 15, 2019 | 7.800 | 7.830 | 7.718 | 7.763 | 5,529,314 | -0.02(-0.29%) |
Jul 12, 2019 | 7.733 | 7.852 | 7.674 | 7.785 | 5,642,354 | +0.15(+1.94%) |
Jul 11, 2019 | 7.711 | 7.726 | 7.526 | 7.637 | 7,583,409 | +0.08(+1.08%) |
Jul 10, 2019 | 7.570 | 7.600 | 7.489 | 7.556 | 4,430,997 | +0.00(+0.00%) |
Jul 09, 2019 | 7.452 | 7.556 | 7.422 | 7.556 | 4,619,383 | +0.04(+0.59%) |
Jul 08, 2019 | 7.541 | 7.556 | 7.419 | 7.511 | 5,662,455 | -0.04(-0.59%) |
Jul 05, 2019 | 7.593 | 7.626 | 7.482 | 7.556 | 4,906,301 | -0.02(-0.29%) |
Jul 03, 2019 | 7.474 | 7.578 | 7.474 | 7.578 | 3,846,881 | +0.10(+1.39%) |
Jul 02, 2019 | 7.459 | 7.511 | 7.374 | 7.474 | 6,982,064 | -0.01(-0.10%) |
Jul 01, 2019 | 7.430 | 7.485 | 7.363 | 7.482 | 4,853,550 | +0.10(+1.30%) |
Jun 28, 2019 | 7.326 | 7.415 | 7.309 | 7.385 | 6,330,571 | +0.10(+1.42%) |
Jun 27, 2019 | 7.245 | 7.311 | 7.208 | 7.282 | 3,467,869 | +0.07(+0.92%) |
Jun 26, 2019 | 7.274 | 7.319 | 7.200 | 7.215 | 8,392,971 | -0.04(-0.51%) |
Jun 25, 2019 | 7.126 | 7.308 | 7.060 | 7.252 | 10,251,114 | +0.15(+2.08%) |
Jun 24, 2019 | 7.097 | 7.200 | 7.060 | 7.104 | 5,411,867 | +0.02(+0.31%) |
Jun 21, 2019 | 7.023 | 7.163 | 7.008 | 7.082 | 8,717,103 | +0.02(+0.31%) |
Jun 20, 2019 | 7.149 | 7.149 | 6.971 | 7.060 | 10,761,230 | -0.04(-0.52%) |
Jun 19, 2019 | 7.097 | 7.149 | 7.030 | 7.097 | 7,146,897 | +0.02(+0.31%) |
Jun 18, 2019 | 7.119 | 7.289 | 7.049 | 7.075 | 7,640,241 | -0.04(-0.62%) |
Jun 17, 2019 | 7.112 | 7.252 | 7.089 | 7.119 | 5,339,947 | -0.01(-0.21%) |
Jun 14, 2019 | 7.119 | 7.215 | 6.941 | 7.134 | 7,579,713 | -0.01(-0.10%) |
Jun 13, 2019 | 7.193 | 7.267 | 6.964 | 7.141 | 17,492,564 | -0.07(-1.03%) |
Jun 12, 2019 | 7.615 | 7.659 | 7.163 | 7.215 | 20,482,666 | -0.47(-6.07%) |
Jun 11, 2019 | 7.541 | 7.767 | 7.541 | 7.681 | 7,423,500 | +0.16(+2.06%) |
Jun 10, 2019 | 7.541 | 7.585 | 7.474 | 7.526 | 3,950,029 | +0.05(+0.69%) |
Jun 07, 2019 | 7.526 | 7.533 | 7.445 | 7.474 | 4,832,520 | -0.07(-0.88%) |
Jun 06, 2019 | 7.615 | 7.630 | 7.419 | 7.541 | 7,774,387 | -0.07(-0.88%) |
Jun 05, 2019 | 7.556 | 7.659 | 7.504 | 7.607 | 5,124,347 | +0.03(+0.39%) |
Jun 04, 2019 | 7.563 | 7.641 | 7.508 | 7.578 | 6,276,077 | +0.09(+1.19%) |
Jun 03, 2019 | 7.334 | 7.511 | 7.304 | 7.489 | 7,215,523 | +0.14(+1.91%) |
May 31, 2019 | 7.245 | 7.437 | 7.208 | 7.348 | 7,524,445 | +0.00(+0.00%) |
May 30, 2019 | 7.644 | 7.652 | 7.297 | 7.348 | 8,318,852 | -0.27(-3.50%) |
May 29, 2019 | 7.400 | 7.637 | 7.356 | 7.615 | 7,960,489 | +0.20(+2.69%) |
May 28, 2019 | 7.526 | 7.526 | 7.400 | 7.415 | 4,281,015 | -0.12(-1.57%) |
May 24, 2019 | 7.541 | 7.611 | 7.519 | 7.533 | 3,254,471 | +0.01(+0.10%) |
May 23, 2019 | 7.519 | 7.600 | 7.452 | 7.526 | 6,819,753 | -0.05(-0.68%) |
May 22, 2019 | 7.667 | 7.685 | 7.526 | 7.578 | 5,622,793 | -0.09(-1.16%) |
May 21, 2019 | 7.630 | 7.667 | 7.541 | 7.667 | 11,072,845 | +0.05(+0.68%) |
May 20, 2019 | 7.674 | 7.755 | 7.574 | 7.615 | 6,323,392 | -0.13(-1.72%) |
May 17, 2019 | 7.748 | 7.911 | 7.726 | 7.748 | 5,807,213 | -0.06(-0.76%) |
May 16, 2019 | 7.881 | 7.896 | 7.545 | 7.807 | 13,481,354 | -0.09(-1.12%) |
May 15, 2019 | 8.066 | 8.103 | 7.748 | 7.896 | 8,471,322 | -0.24(-3.00%) |
May 14, 2019 | 8.074 | 8.222 | 8.052 | 8.140 | 5,116,106 | +0.07(+0.83%) |
May 13, 2019 | 8.140 | 8.229 | 8.066 | 8.074 | 5,104,080 | -0.16(-1.98%) |
May 10, 2019 | 8.185 | 8.258 | 8.105 | 8.237 | 3,391,985 | +0.04(+0.44%) |
May 09, 2019 | 8.142 | 8.229 | 8.062 | 8.200 | 3,118,738 | +0.01(+0.09%) |
May 08, 2019 | 8.266 | 8.302 | 8.178 | 8.193 | 3,377,707 | -0.07(-0.88%) |
May 07, 2019 | 8.353 | 8.390 | 8.226 | 8.266 | 5,097,434 | -0.15(-1.82%) |
May 06, 2019 | 8.324 | 8.462 | 8.324 | 8.419 | 3,927,711 | -0.03(-0.35%) |
May 03, 2019 | 8.419 | 8.499 | 8.404 | 8.448 | 8,532,096 | +0.07(+0.87%) |
May 02, 2019 | 8.317 | 8.426 | 8.222 | 8.375 | 6,876,211 | +0.08(+0.97%) |
May 01, 2019 | 8.441 | 8.557 | 8.291 | 8.295 | 10,416,391 | -0.18(-2.15%) |
Apr 30, 2019 | 8.543 | 8.710 | 8.382 | 8.477 | 10,859,162 | +0.15(+1.84%) |
Apr 29, 2019 | 8.288 | 8.382 | 8.251 | 8.324 | 7,520,399 | +0.05(+0.62%) |
Apr 26, 2019 | 8.185 | 8.322 | 8.156 | 8.273 | 4,208,152 | +0.10(+1.25%) |
Apr 25, 2019 | 8.266 | 8.288 | 8.171 | 8.171 | 5,510,660 | -0.12(-1.49%) |
Apr 24, 2019 | 8.207 | 8.331 | 8.113 | 8.295 | 7,663,460 | +0.04(+0.53%) |
Apr 23, 2019 | 8.237 | 8.288 | 8.120 | 8.251 | 13,792,786 | +0.01(+0.09%) |
Apr 22, 2019 | 8.295 | 8.346 | 8.182 | 8.244 | 6,801,266 | -0.05(-0.62%) |
Apr 18, 2019 | 8.317 | 8.386 | 8.266 | 8.295 | 5,260,293 | -0.02(-0.26%) |
Apr 17, 2019 | 8.616 | 8.623 | 8.266 | 8.317 | 14,589,958 | -0.39(-4.44%) |
Apr 16, 2019 | 8.703 | 8.772 | 8.594 | 8.703 | 7,419,213 | +0.02(+0.25%) |
Apr 15, 2019 | 8.754 | 8.754 | 8.647 | 8.681 | 4,231,537 | -0.07(-0.75%) |
Apr 12, 2019 | 8.739 | 8.834 | 8.583 | 8.747 | 5,887,270 | +0.04(+0.50%) |
Apr 11, 2019 | 8.703 | 8.718 | 8.594 | 8.703 | 5,016,992 | +0.05(+0.59%) |
Apr 10, 2019 | 8.565 | 8.659 | 8.513 | 8.652 | 3,165,889 | +0.09(+1.11%) |
Apr 09, 2019 | 8.623 | 8.652 | 8.513 | 8.557 | 5,345,622 | -0.07(-0.84%) |
Apr 08, 2019 | 8.565 | 8.630 | 8.550 | 8.630 | 7,213,079 | +0.01(+0.08%) |
Apr 05, 2019 | 8.608 | 8.667 | 8.583 | 8.623 | 4,470,056 | +0.01(+0.17%) |
Apr 04, 2019 | 8.535 | 8.634 | 8.528 | 8.608 | 5,027,862 | +0.06(+0.68%) |
Apr 03, 2019 | 8.579 | 8.623 | 8.513 | 8.550 | 8,194,984 | +0.05(+0.60%) |
Apr 02, 2019 | 8.557 | 8.637 | 8.477 | 8.499 | 6,648,030 | -0.09(-1.10%) |
Apr 01, 2019 | 8.492 | 8.594 | 8.470 | 8.594 | 5,648,305 | +0.16(+1.90%) |
Mar 29, 2019 | 8.703 | 8.703 | 8.408 | 8.433 | 7,001,697 | -0.15(-1.78%) |
Mar 28, 2019 | 8.513 | 8.601 | 8.499 | 8.586 | 5,743,090 | +0.09(+1.03%) |
Mar 27, 2019 | 8.543 | 8.557 | 8.411 | 8.499 | 6,055,700 | -0.01(-0.17%) |
Mar 26, 2019 | 8.368 | 8.521 | 8.357 | 8.513 | 5,733,493 | +0.21(+2.55%) |
Mar 25, 2019 | 8.339 | 8.470 | 8.269 | 8.302 | 9,237,573 | -0.08(-0.96%) |
Mar 22, 2019 | 8.477 | 8.535 | 8.317 | 8.382 | 7,895,653 | -0.16(-1.88%) |
Mar 21, 2019 | 8.404 | 8.663 | 8.390 | 8.543 | 9,903,500 | +0.09(+1.12%) |
Mar 20, 2019 | 8.681 | 8.732 | 8.441 | 8.448 | 11,605,783 | -0.27(-3.09%) |
Mar 19, 2019 | 8.929 | 8.929 | 8.710 | 8.718 | 6,115,011 | -0.18(-2.05%) |
Mar 18, 2019 | 8.783 | 8.907 | 8.769 | 8.900 | 3,892,152 | +0.13(+1.50%) |
Mar 15, 2019 | 8.761 | 8.834 | 8.732 | 8.769 | 16,386,180 | +0.00(+0.00%) |
Mar 14, 2019 | 8.776 | 8.841 | 8.703 | 8.769 | 7,994,088 | +0.01(+0.17%) |
Mar 13, 2019 | 8.805 | 8.805 | 8.725 | 8.754 | 6,803,490 | +0.00(+0.00%) |
Mar 12, 2019 | 8.769 | 8.841 | 8.718 | 8.754 | 5,078,190 | -0.01(-0.08%) |
Mar 11, 2019 | 8.696 | 8.827 | 8.630 | 8.761 | 12,634,862 | -0.15(-1.64%) |
Mar 08, 2019 | 8.805 | 8.951 | 8.769 | 8.907 | 6,865,463 | +0.00(+0.00%) |
Mar 07, 2019 | 9.024 | 9.031 | 8.812 | 8.907 | 9,348,933 | -0.12(-1.29%) |
Mar 06, 2019 | 9.177 | 9.206 | 8.995 | 9.024 | 5,588,295 | -0.14(-1.51%) |
Mar 05, 2019 | 9.177 | 9.191 | 9.064 | 9.162 | 4,634,607 | -0.03(-0.32%) |
Mar 04, 2019 | 9.213 | 9.272 | 9.067 | 9.191 | 6,401,809 | -0.03(-0.32%) |
Mar 01, 2019 | 9.177 | 9.257 | 9.075 | 9.221 | 5,992,635 | +0.10(+1.12%) |
Feb 28, 2019 | 9.075 | 9.148 | 9.046 | 9.118 | 8,118,556 | +0.05(+0.56%) |
Feb 27, 2019 | 8.936 | 9.082 | 8.918 | 9.067 | 4,477,745 | +0.15(+1.63%) |
Feb 26, 2019 | 8.893 | 8.980 | 8.860 | 8.922 | 5,955,830 | -0.04(-0.41%) |
Feb 25, 2019 | 9.024 | 9.064 | 8.922 | 8.958 | 5,573,648 | -0.04(-0.41%) |
Feb 22, 2019 | 8.980 | 9.009 | 8.907 | 8.995 | 4,679,551 | +0.07(+0.82%) |
Feb 21, 2019 | 8.922 | 8.947 | 8.856 | 8.922 | 6,391,992 | -0.01(-0.08%) |
Feb 20, 2019 | 8.936 | 9.002 | 8.820 | 8.929 | 7,913,193 | +0.00(+0.00%) |
Feb 19, 2019 | 8.769 | 8.958 | 8.732 | 8.929 | 8,906,244 | +0.15(+1.66%) |
Feb 15, 2019 | 8.739 | 8.794 | 8.710 | 8.783 | 8,559,535 | +0.10(+1.18%) |
Feb 14, 2019 | 8.718 | 8.769 | 8.674 | 8.681 | 7,036,266 | -0.11(-1.24%) |
Feb 13, 2019 | 8.710 | 8.834 | 8.703 | 8.790 | 9,098,358 | +0.08(+0.92%) |
Feb 12, 2019 | 8.674 | 8.747 | 8.652 | 8.710 | 9,184,547 | +0.09(+1.10%) |
Feb 11, 2019 | 8.659 | 8.659 | 8.557 | 8.616 | 7,266,741 | +0.01(+0.08%) |
Feb 08, 2019 | 8.587 | 8.644 | 8.457 | 8.608 | 6,405,108 | -0.01(-0.08%) |
Feb 07, 2019 | 8.694 | 8.730 | 8.576 | 8.615 | 19,501,028 | -0.03(-0.33%) |
Feb 06, 2019 | 8.594 | 8.766 | 8.544 | 8.644 | 14,857,338 | +0.15(+1.78%) |
Feb 05, 2019 | 8.515 | 8.579 | 8.465 | 8.493 | 7,033,925 | -0.02(-0.25%) |
Feb 04, 2019 | 8.608 | 8.608 | 8.450 | 8.515 | 10,475,902 | -0.09(-1.00%) |
Feb 01, 2019 | 8.371 | 8.601 | 8.335 | 8.601 | 10,572,799 | +0.25(+3.01%) |
Jan 31, 2019 | 8.213 | 8.378 | 8.170 | 8.350 | 16,917,538 | +0.14(+1.66%) |
Jan 30, 2019 | 7.868 | 8.220 | 7.868 | 8.213 | 15,968,245 | +0.40(+5.15%) |
Jan 29, 2019 | 7.811 | 7.861 | 7.775 | 7.811 | 10,032,897 | +0.01(+0.09%) |
Jan 28, 2019 | 7.617 | 7.803 | 7.617 | 7.803 | 5,245,644 | +0.11(+1.50%) |
Jan 25, 2019 | 7.674 | 7.732 | 7.617 | 7.689 | 4,632,932 | +0.07(+0.94%) |
Jan 24, 2019 | 7.588 | 7.674 | 7.545 | 7.617 | 3,496,153 | +0.01(+0.09%) |
Jan 23, 2019 | 7.588 | 7.674 | 7.566 | 7.609 | 8,737,596 | +0.02(+0.28%) |
Jan 22, 2019 | 7.545 | 7.627 | 7.545 | 7.588 | 6,668,679 | -0.01(-0.09%) |
Jan 18, 2019 | 7.502 | 7.620 | 7.451 | 7.595 | 4,831,526 | +0.13(+1.73%) |
Jan 17, 2019 | 7.279 | 7.473 | 7.279 | 7.466 | 7,816,354 | +0.16(+2.16%) |
Jan 16, 2019 | 7.329 | 7.387 | 7.250 | 7.308 | 7,424,822 | +0.03(+0.39%) |
Jan 15, 2019 | 7.308 | 7.329 | 7.236 | 7.279 | 6,296,484 | -0.03(-0.39%) |
Jan 14, 2019 | 7.236 | 7.383 | 7.193 | 7.308 | 7,970,556 | +0.04(+0.59%) |
Jan 11, 2019 | 7.293 | 7.329 | 7.186 | 7.265 | 8,506,280 | -0.04(-0.49%) |
Jan 10, 2019 | 7.178 | 7.329 | 7.139 | 7.300 | 8,043,492 | +0.04(+0.59%) |
Jan 09, 2019 | 7.257 | 7.344 | 7.178 | 7.257 | 8,802,800 | +0.04(+0.60%) |
Jan 08, 2019 | 7.293 | 7.293 | 7.085 | 7.214 | 9,793,129 | +0.11(+1.52%) |
Jan 07, 2019 | 7.150 | 7.193 | 7.027 | 7.106 | 9,042,132 | -0.04(-0.50%) |
Jan 04, 2019 | 7.056 | 7.171 | 6.999 | 7.142 | 9,169,837 | +0.19(+2.69%) |
Jan 03, 2019 | 6.869 | 7.106 | 6.826 | 6.956 | 8,587,032 | +0.09(+1.26%) |
Jan 02, 2019 | 6.639 | 6.898 | 6.611 | 6.869 | 10,290,594 | +0.11(+1.59%) |
Dec 31, 2018 | 6.625 | 6.780 | 6.503 | 6.762 | 16,336,059 | +0.14(+2.17%) |
Dec 28, 2018 | 6.474 | 6.704 | 6.438 | 6.618 | 11,961,565 | +0.14(+2.22%) |
Dec 27, 2018 | 6.438 | 6.532 | 6.259 | 6.474 | 12,859,202 | -0.09(-1.31%) |
Dec 26, 2018 | 6.295 | 6.560 | 6.237 | 6.560 | 10,714,302 | +0.27(+4.22%) |
Dec 24, 2018 | 6.266 | 6.388 | 6.187 | 6.295 | 6,191,484 | -0.01(-0.23%) |
Dec 21, 2018 | 6.431 | 6.510 | 6.273 | 6.309 | 16,350,395 | -0.11(-1.79%) |
Dec 20, 2018 | 6.366 | 6.503 | 6.366 | 6.424 | 7,178,960 | -0.01(-0.11%) |
Dec 19, 2018 | 6.618 | 6.747 | 6.417 | 6.431 | 12,562,268 | -0.21(-3.14%) |
Dec 18, 2018 | 6.726 | 6.808 | 6.510 | 6.639 | 11,903,418 | -0.04(-0.54%) |
Dec 17, 2018 | 6.740 | 6.841 | 6.632 | 6.675 | 10,049,485 | -0.09(-1.38%) |
Dec 14, 2018 | 6.762 | 6.884 | 6.740 | 6.769 | 10,414,425 | -0.06(-0.84%) |
Dec 13, 2018 | 7.099 | 7.110 | 6.819 | 6.826 | 10,293,499 | -0.27(-3.85%) |
Dec 12, 2018 | 6.992 | 7.142 | 6.898 | 7.099 | 8,726,033 | +0.20(+2.92%) |
Dec 11, 2018 | 7.071 | 7.135 | 6.891 | 6.898 | 10,827,855 | -0.11(-1.54%) |
Dec 10, 2018 | 7.207 | 7.286 | 6.977 | 7.006 | 14,446,889 | -0.22(-2.99%) |
Dec 07, 2018 | 7.387 | 7.469 | 7.171 | 7.221 | 14,310,318 | -0.17(-2.33%) |
Dec 06, 2018 | 7.229 | 7.419 | 7.146 | 7.394 | 13,597,632 | +0.04(+0.59%) |
Dec 04, 2018 | 7.415 | 7.516 | 7.261 | 7.351 | 13,355,341 | -0.17(-2.29%) |
Dec 03, 2018 | 7.724 | 7.724 | 7.394 | 7.523 | 18,420,482 | -0.11(-1.51%) |
Nov 30, 2018 | 7.574 | 7.786 | 7.556 | 7.638 | 54,411,412 | +0.05(+0.66%) |
Nov 29, 2018 | 7.286 | 7.735 | 7.272 | 7.588 | 22,223,272 | +0.24(+3.33%) |
Nov 28, 2018 | 7.078 | 7.372 | 7.020 | 7.344 | 10,793,049 | +0.26(+3.65%) |
Nov 27, 2018 | 7.035 | 7.221 | 7.035 | 7.085 | 10,854,567 | -0.02(-0.30%) |
Nov 26, 2018 | 6.977 | 7.128 | 6.970 | 7.106 | 7,570,727 | +0.19(+2.81%) |
Nov 23, 2018 | 6.833 | 6.999 | 6.754 | 6.912 | 5,023,579 | +0.07(+1.05%) |
Nov 21, 2018 | 6.841 | 6.841 | 6.841 | 0 | -0.07(-1.04%) | |
Nov 20, 2018 | 6.884 | 7.013 | 6.819 | 6.912 | 20,182,654 | +0.02(+0.31%) |
Nov 19, 2018 | 6.754 | 6.930 | 6.754 | 6.891 | 12,299,356 | +0.12(+1.80%) |
Nov 16, 2018 | 6.798 | 6.898 | 6.769 | 6.769 | 11,014,799 | -0.06(-0.84%) |
Nov 15, 2018 | 6.711 | 6.912 | 6.661 | 6.826 | 9,286,546 | +0.05(+0.74%) |
Nov 14, 2018 | 6.898 | 6.912 | 6.647 | 6.776 | 15,491,173 | -0.11(-1.67%) |
Nov 13, 2018 | 6.790 | 6.981 | 6.776 | 6.891 | 9,325,045 | +0.10(+1.48%) |
Nov 12, 2018 | 6.884 | 6.920 | 6.769 | 6.790 | 7,356,895 | -0.11(-1.56%) |
Nov 09, 2018 | 6.992 | 7.042 | 6.833 | 6.898 | 7,746,279 | -0.13(-1.84%) |
Nov 08, 2018 | 7.027 | 7.135 | 7.006 | 7.027 | 6,706,235 | -0.04(-0.51%) |
Nov 07, 2018 | 6.992 | 7.071 | 6.812 | 7.063 | 7,439,939 | +0.07(+1.03%) |
Nov 06, 2018 | 6.912 | 7.020 | 6.848 | 6.992 | 5,452,525 | +0.03(+0.41%) |
Nov 05, 2018 | 6.948 | 7.020 | 6.812 | 6.963 | 8,031,532 | +0.04(+0.52%) |
Nov 02, 2018 | 6.990 | 7.019 | 6.821 | 6.927 | 7,279,284 | +0.00(+0.00%) |