Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.61 | 10.68 | 10.41 | 10.45 | 66,700 | -0.11(-1.04%) |
Nov 27, 2019 | 10.48 | 10.63 | 10.31 | 10.56 | 222,400 | +0.07(+0.67%) |
Nov 26, 2019 | 10.60 | 10.68 | 10.36 | 10.49 | 280,632 | -0.25(-2.33%) |
Nov 25, 2019 | 10.51 | 10.85 | 10.46 | 10.74 | 367,622 | +0.11(+1.03%) |
Nov 22, 2019 | 10.59 | 10.76 | 10.42 | 10.63 | 206,700 | -0.01(-0.09%) |
Nov 21, 2019 | 10.94 | 10.99 | 10.64 | 10.64 | 223,585 | -0.37(-3.36%) |
Nov 20, 2019 | 10.70 | 11.10 | 10.70 | 11.01 | 247,571 | +0.19(+1.76%) |
Nov 19, 2019 | 10.93 | 10.95 | 10.70 | 10.82 | 163,834 | -0.09(-0.82%) |
Nov 18, 2019 | 10.90 | 11.10 | 10.90 | 10.91 | 246,584 | -0.09(-0.82%) |
Nov 15, 2019 | 11.05 | 11.13 | 10.90 | 11.00 | 192,100 | -0.05(-0.45%) |
Nov 14, 2019 | 10.93 | 11.10 | 10.78 | 11.05 | 173,489 | +0.15(+1.38%) |
Nov 13, 2019 | 10.74 | 10.95 | 10.60 | 10.90 | 230,342 | +0.13(+1.21%) |
Nov 12, 2019 | 10.90 | 10.97 | 10.76 | 10.77 | 156,832 | -0.15(-1.37%) |
Nov 11, 2019 | 11.08 | 11.20 | 10.82 | 10.92 | 226,436 | -0.16(-1.44%) |
Nov 08, 2019 | 11.27 | 11.30 | 11.01 | 11.08 | 139,100 | -0.22(-1.95%) |
Nov 07, 2019 | 11.50 | 11.50 | 11.30 | 11.30 | 197,895 | -0.10(-0.88%) |
Nov 06, 2019 | 11.25 | 11.42 | 11.20 | 11.40 | 298,317 | +0.17(+1.51%) |
Nov 05, 2019 | 11.25 | 11.25 | 11.05 | 11.23 | 451,998 | +0.26(+2.37%) |
Nov 04, 2019 | 10.84 | 11.06 | 10.70 | 10.97 | 585,299 | +0.12(+1.11%) |
Nov 01, 2019 | 10.90 | 10.94 | 10.82 | 10.85 | 194,700 | +0.01(+0.09%) |
Oct 31, 2019 | 10.84 | 10.93 | 10.66 | 10.84 | 299,802 | +0.11(+1.03%) |
Oct 30, 2019 | 10.85 | 10.89 | 10.52 | 10.73 | 252,512 | -0.13(-1.20%) |
Oct 29, 2019 | 11.00 | 11.00 | 10.82 | 10.86 | 245,514 | -0.08(-0.73%) |
Oct 28, 2019 | 10.64 | 11.00 | 10.48 | 10.94 | 518,597 | +0.38(+3.60%) |
Oct 25, 2019 | 10.95 | 11.40 | 10.39 | 10.56 | 911,700 | -0.20(-1.86%) |
Oct 24, 2019 | 10.63 | 10.76 | 10.50 | 10.76 | 140,183 | +0.15(+1.41%) |
Oct 23, 2019 | 10.57 | 10.73 | 10.51 | 10.61 | 119,218 | -0.03(-0.28%) |
Oct 22, 2019 | 10.63 | 10.78 | 10.59 | 10.64 | 146,351 | -0.04(-0.37%) |
Oct 21, 2019 | 10.72 | 10.78 | 10.54 | 10.68 | 158,975 | +0.03(+0.28%) |
Oct 18, 2019 | 10.79 | 10.83 | 10.61 | 10.65 | 186,500 | -0.04(-0.37%) |
Oct 17, 2019 | 10.49 | 10.93 | 10.48 | 10.69 | 276,627 | +0.25(+2.39%) |
Oct 16, 2019 | 10.50 | 10.50 | 10.31 | 10.44 | 226,652 | -0.06(-0.57%) |
Oct 15, 2019 | 10.75 | 10.80 | 10.44 | 10.50 | 175,838 | -0.23(-2.14%) |
Oct 14, 2019 | 10.70 | 10.86 | 10.67 | 10.73 | 139,577 | -0.06(-0.56%) |
Oct 11, 2019 | 10.70 | 10.80 | 10.61 | 10.79 | 216,600 | +0.16(+1.51%) |
Oct 10, 2019 | 10.60 | 10.66 | 10.45 | 10.63 | 146,573 | +0.06(+0.57%) |
Oct 09, 2019 | 10.67 | 10.73 | 10.46 | 10.57 | 190,009 | -0.02(-0.19%) |
Oct 08, 2019 | 10.70 | 10.75 | 10.50 | 10.59 | 221,404 | -0.11(-1.03%) |
Oct 07, 2019 | 10.73 | 10.98 | 10.66 | 10.70 | 327,644 | -0.19(-1.74%) |
Oct 04, 2019 | 10.20 | 10.89 | 10.14 | 10.89 | 428,700 | +0.73(+7.19%) |
Oct 03, 2019 | 9.970 | 10.17 | 9.925 | 10.16 | 455,762 | +0.19(+1.91%) |
Oct 02, 2019 | 9.980 | 9.990 | 9.830 | 9.970 | 199,896 | -0.09(-0.89%) |
Oct 01, 2019 | 9.950 | 10.08 | 9.950 | 10.06 | 201,079 | +0.05(+0.50%) |
Sep 30, 2019 | 9.970 | 10.04 | 9.790 | 10.01 | 243,752 | -0.01(-0.10%) |
Sep 27, 2019 | 9.920 | 10.15 | 9.920 | 10.02 | 135,400 | +0.08(+0.80%) |
Sep 26, 2019 | 10.08 | 10.10 | 9.930 | 9.940 | 83,319 | -0.14(-1.39%) |
Sep 25, 2019 | 10.12 | 10.15 | 9.890 | 10.08 | 197,453 | -0.06(-0.59%) |
Sep 24, 2019 | 10.07 | 10.18 | 10.02 | 10.14 | 218,772 | +0.08(+0.80%) |
Sep 23, 2019 | 10.10 | 10.17 | 10.03 | 10.06 | 134,258 | -0.13(-1.28%) |
Sep 20, 2019 | 10.07 | 10.22 | 10.03 | 10.19 | 231,900 | +0.10(+0.99%) |
Sep 19, 2019 | 10.14 | 10.18 | 9.970 | 10.09 | 405,301 | -0.06(-0.59%) |
Sep 18, 2019 | 10.05 | 10.19 | 9.870 | 10.15 | 226,806 | +0.10(+1.00%) |
Sep 17, 2019 | 9.650 | 10.17 | 9.550 | 10.05 | 454,210 | +0.00(+0.00%) |
Sep 16, 2019 | 10.35 | 10.49 | 9.990 | 10.05 | 508,328 | -0.36(-3.46%) |
Sep 13, 2019 | 10.54 | 10.61 | 10.31 | 10.41 | 301,900 | -0.11(-1.05%) |
Sep 12, 2019 | 10.37 | 10.58 | 10.29 | 10.52 | 233,294 | +0.15(+1.45%) |
Sep 11, 2019 | 10.39 | 10.50 | 10.27 | 10.37 | 219,587 | +0.01(+0.10%) |
Sep 10, 2019 | 10.58 | 10.58 | 10.20 | 10.36 | 346,087 | -0.17(-1.61%) |
Sep 09, 2019 | 10.25 | 10.57 | 10.24 | 10.53 | 428,646 | +0.28(+2.73%) |
Sep 06, 2019 | 9.760 | 10.25 | 9.710 | 10.25 | 496,000 | +0.57(+5.89%) |
Sep 05, 2019 | 9.500 | 9.910 | 9.485 | 9.680 | 364,696 | +0.18(+1.89%) |
Sep 04, 2019 | 8.890 | 9.560 | 8.890 | 9.500 | 401,520 | +0.71(+8.08%) |
Sep 03, 2019 | 8.850 | 8.920 | 8.640 | 8.790 | 251,451 | -0.10(-1.12%) |
Aug 30, 2019 | 8.810 | 9.010 | 8.770 | 8.890 | 257,800 | +0.11(+1.25%) |
Aug 29, 2019 | 8.740 | 8.920 | 8.680 | 8.780 | 165,781 | -0.02(-0.23%) |
Aug 28, 2019 | 8.570 | 8.860 | 8.570 | 8.800 | 166,985 | +0.15(+1.73%) |
Aug 27, 2019 | 8.480 | 8.710 | 8.420 | 8.650 | 302,644 | +0.18(+2.13%) |
Aug 26, 2019 | 8.600 | 8.600 | 8.440 | 8.470 | 103,321 | +0.04(+0.47%) |
Aug 23, 2019 | 8.580 | 8.610 | 8.260 | 8.430 | 213,800 | -0.11(-1.29%) |
Aug 22, 2019 | 8.780 | 8.820 | 8.530 | 8.540 | 200,961 | -0.29(-3.28%) |
Aug 21, 2019 | 8.780 | 8.890 | 8.780 | 8.830 | 160,508 | +0.06(+0.68%) |
Aug 20, 2019 | 8.500 | 8.880 | 8.430 | 8.770 | 513,687 | +0.20(+2.33%) |
Aug 19, 2019 | 8.790 | 8.890 | 8.530 | 8.570 | 156,435 | -0.20(-2.28%) |
Aug 16, 2019 | 8.660 | 8.890 | 8.660 | 8.770 | 96,300 | +0.12(+1.39%) |
Aug 15, 2019 | 8.750 | 8.780 | 8.390 | 8.650 | 251,312 | -0.06(-0.69%) |
Aug 14, 2019 | 9.090 | 9.150 | 8.710 | 8.710 | 294,557 | -0.59(-6.34%) |
Aug 13, 2019 | 9.200 | 9.480 | 9.022 | 9.300 | 259,743 | +0.13(+1.42%) |
Aug 12, 2019 | 9.290 | 9.290 | 9.040 | 9.170 | 168,758 | -0.13(-1.40%) |
Aug 09, 2019 | 9.370 | 9.390 | 9.220 | 9.300 | 141,600 | -0.10(-1.06%) |
Aug 08, 2019 | 9.080 | 9.500 | 9.080 | 9.400 | 325,615 | +0.40(+4.44%) |
Aug 07, 2019 | 8.740 | 9.060 | 8.700 | 9.000 | 216,721 | +0.19(+2.16%) |
Aug 06, 2019 | 8.760 | 9.020 | 8.737 | 8.810 | 271,668 | +0.05(+0.57%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.550 | 8.760 | 403,008 | -0.48(-5.19%) |
Aug 02, 2019 | 9.340 | 9.430 | 9.240 | 9.240 | 201,800 | -0.21(-2.22%) |
Aug 01, 2019 | 9.700 | 9.960 | 9.450 | 9.450 | 521,878 | -0.34(-3.47%) |
Jul 31, 2019 | 9.870 | 10.01 | 9.770 | 9.790 | 286,628 | -0.04(-0.41%) |
Jul 30, 2019 | 10.25 | 10.25 | 9.830 | 9.830 | 311,894 | -0.41(-4.00%) |
Jul 29, 2019 | 10.47 | 10.50 | 9.960 | 10.24 | 448,782 | +0.10(+0.99%) |
Jul 26, 2019 | 10.18 | 10.49 | 9.150 | 10.14 | 959,700 | -0.80(-7.31%) |
Jul 25, 2019 | 10.76 | 10.99 | 10.38 | 10.94 | 817,453 | +0.36(+3.40%) |
Jul 24, 2019 | 9.710 | 10.63 | 9.700 | 10.58 | 844,816 | +0.87(+8.96%) |
Jul 23, 2019 | 9.800 | 9.860 | 9.560 | 9.710 | 200,495 | -0.05(-0.51%) |
Jul 22, 2019 | 9.890 | 9.940 | 9.690 | 9.760 | 164,634 | -0.14(-1.41%) |
Jul 19, 2019 | 9.990 | 10.08 | 9.880 | 9.900 | 137,700 | -0.07(-0.70%) |
Jul 18, 2019 | 10.22 | 10.33 | 9.820 | 9.970 | 248,595 | -0.24(-2.35%) |
Jul 17, 2019 | 10.43 | 10.46 | 10.21 | 10.21 | 188,985 | -0.18(-1.73%) |
Jul 16, 2019 | 10.14 | 10.50 | 10.14 | 10.39 | 362,013 | +0.32(+3.18%) |
Jul 15, 2019 | 10.10 | 10.25 | 10.07 | 10.07 | 160,332 | +0.00(+0.00%) |
Jul 12, 2019 | 9.690 | 10.09 | 9.660 | 10.07 | 487,200 | +0.38(+3.92%) |
Jul 11, 2019 | 9.720 | 9.830 | 9.630 | 9.690 | 226,155 | -0.01(-0.10%) |
Jul 10, 2019 | 9.790 | 9.840 | 9.450 | 9.700 | 326,210 | -0.07(-0.72%) |
Jul 09, 2019 | 9.910 | 9.950 | 9.710 | 9.770 | 205,750 | -0.18(-1.81%) |
Jul 08, 2019 | 9.890 | 10.07 | 9.890 | 9.950 | 212,101 | +0.06(+0.61%) |
Jul 05, 2019 | 9.710 | 9.920 | 9.630 | 9.890 | 401,300 | +0.16(+1.64%) |
Jul 03, 2019 | 9.570 | 9.850 | 9.570 | 9.730 | 196,500 | +0.20(+2.10%) |
Jul 02, 2019 | 9.620 | 9.670 | 9.520 | 9.530 | 103,463 | -0.03(-0.31%) |
Jul 01, 2019 | 9.450 | 9.760 | 9.410 | 9.560 | 271,839 | +0.18(+1.92%) |
Jun 28, 2019 | 9.490 | 9.630 | 9.360 | 9.380 | 240,600 | -0.08(-0.85%) |
Jun 27, 2019 | 9.750 | 9.760 | 9.390 | 9.460 | 295,153 | -0.27(-2.77%) |
Jun 26, 2019 | 9.970 | 9.990 | 9.680 | 9.730 | 222,577 | -0.13(-1.32%) |
Jun 25, 2019 | 9.850 | 9.900 | 9.630 | 9.860 | 213,427 | +0.01(+0.10%) |
Jun 24, 2019 | 9.980 | 10.07 | 9.760 | 9.850 | 191,130 | -0.13(-1.30%) |
Jun 21, 2019 | 10.41 | 10.55 | 9.940 | 9.980 | 325,100 | -0.48(-4.59%) |
Jun 20, 2019 | 10.35 | 10.50 | 10.24 | 10.46 | 517,095 | +0.23(+2.25%) |
Jun 19, 2019 | 10.00 | 10.24 | 9.910 | 10.23 | 804,073 | +0.30(+3.02%) |
Jun 18, 2019 | 9.760 | 9.950 | 9.720 | 9.930 | 520,769 | +0.39(+4.09%) |
Jun 17, 2019 | 9.890 | 9.900 | 9.515 | 9.540 | 181,053 | -0.28(-2.85%) |
Jun 14, 2019 | 9.650 | 9.820 | 9.630 | 9.820 | 283,600 | +0.12(+1.24%) |
Jun 13, 2019 | 9.650 | 9.710 | 9.620 | 9.700 | 194,439 | +0.04(+0.41%) |
Jun 12, 2019 | 9.670 | 9.770 | 9.650 | 9.660 | 245,472 | -0.04(-0.41%) |
Jun 11, 2019 | 9.720 | 9.830 | 9.607 | 9.700 | 198,854 | +0.07(+0.73%) |
Jun 10, 2019 | 9.200 | 9.710 | 9.160 | 9.630 | 540,125 | +0.53(+5.82%) |
Jun 07, 2019 | 9.190 | 9.190 | 9.100 | 9.100 | 229,500 | +0.05(+0.55%) |
Jun 06, 2019 | 8.920 | 9.110 | 8.810 | 9.050 | 207,881 | +0.13(+1.46%) |
Jun 05, 2019 | 8.480 | 8.990 | 8.437 | 8.920 | 304,039 | +0.49(+5.81%) |
Jun 04, 2019 | 8.390 | 8.490 | 8.300 | 8.430 | 174,945 | +0.08(+0.96%) |
Jun 03, 2019 | 8.460 | 8.570 | 8.240 | 8.350 | 200,814 | -0.08(-0.95%) |
May 31, 2019 | 8.810 | 8.810 | 8.430 | 8.430 | 308,000 | -0.59(-6.54%) |
May 30, 2019 | 9.100 | 9.135 | 9.010 | 9.020 | 212,209 | -0.05(-0.55%) |
May 29, 2019 | 9.100 | 9.100 | 9.010 | 9.070 | 178,325 | -0.05(-0.55%) |
May 28, 2019 | 9.270 | 9.390 | 9.120 | 9.120 | 174,910 | -0.14(-1.51%) |
May 24, 2019 | 9.400 | 9.400 | 9.210 | 9.260 | 163,400 | -0.05(-0.54%) |
May 23, 2019 | 9.310 | 9.360 | 9.220 | 9.310 | 211,135 | -0.10(-1.06%) |
May 22, 2019 | 9.510 | 9.510 | 9.340 | 9.410 | 86,851 | -0.07(-0.74%) |
May 21, 2019 | 9.460 | 9.600 | 9.407 | 9.480 | 182,706 | +0.11(+1.17%) |
May 20, 2019 | 9.340 | 9.430 | 9.250 | 9.370 | 337,769 | +0.01(+0.11%) |
May 17, 2019 | 9.300 | 9.450 | 9.300 | 9.360 | 137,800 | -0.05(-0.53%) |
May 16, 2019 | 9.390 | 9.530 | 9.296 | 9.410 | 169,986 | +0.01(+0.11%) |
May 15, 2019 | 9.420 | 9.500 | 9.350 | 9.400 | 136,783 | -0.02(-0.21%) |
May 14, 2019 | 9.480 | 9.510 | 9.320 | 9.420 | 154,178 | +0.02(+0.21%) |
May 13, 2019 | 9.560 | 9.576 | 9.290 | 9.400 | 178,120 | -0.31(-3.19%) |
May 10, 2019 | 9.650 | 9.720 | 9.380 | 9.710 | 234,300 | +0.11(+1.15%) |
May 09, 2019 | 9.630 | 9.710 | 9.415 | 9.600 | 217,069 | -0.08(-0.83%) |
May 08, 2019 | 9.700 | 9.875 | 9.660 | 9.680 | 366,035 | -0.01(-0.10%) |
May 07, 2019 | 9.900 | 9.900 | 9.630 | 9.690 | 232,713 | -0.21(-2.12%) |
May 06, 2019 | 9.230 | 9.990 | 9.150 | 9.900 | 639,097 | +0.55(+5.88%) |
May 03, 2019 | 9.400 | 9.400 | 9.180 | 9.350 | 297,100 | +0.00(+0.00%) |
May 02, 2019 | 9.400 | 9.580 | 9.300 | 9.350 | 324,928 | -0.03(-0.32%) |
May 01, 2019 | 9.250 | 9.410 | 9.110 | 9.380 | 301,899 | +0.21(+2.29%) |
Apr 30, 2019 | 9.040 | 9.210 | 9.030 | 9.170 | 285,734 | +0.16(+1.78%) |
Apr 29, 2019 | 8.940 | 9.230 | 8.930 | 9.010 | 346,254 | +0.02(+0.22%) |
Apr 26, 2019 | 8.890 | 9.160 | 8.810 | 8.990 | 487,300 | +0.29(+3.33%) |
Apr 25, 2019 | 8.820 | 8.960 | 8.580 | 8.700 | 162,926 | -0.15(-1.69%) |
Apr 24, 2019 | 8.830 | 8.880 | 8.690 | 8.850 | 105,170 | +0.00(+0.00%) |
Apr 23, 2019 | 8.880 | 8.950 | 8.780 | 8.850 | 140,314 | -0.02(-0.23%) |
Apr 22, 2019 | 8.820 | 8.970 | 8.790 | 8.870 | 146,198 | -0.02(-0.22%) |
Apr 18, 2019 | 8.850 | 8.980 | 8.820 | 8.890 | 203,700 | +0.07(+0.79%) |
Apr 17, 2019 | 8.870 | 8.890 | 8.720 | 8.820 | 127,875 | +0.00(+0.00%) |
Apr 16, 2019 | 8.880 | 8.906 | 8.760 | 8.820 | 139,300 | -0.09(-1.01%) |
Apr 15, 2019 | 8.870 | 8.980 | 8.830 | 8.910 | 64,004 | +0.05(+0.56%) |
Apr 12, 2019 | 9.050 | 9.100 | 8.780 | 8.860 | 139,400 | -0.13(-1.45%) |
Apr 11, 2019 | 8.950 | 9.030 | 8.915 | 8.990 | 254,269 | +0.02(+0.22%) |
Apr 10, 2019 | 8.930 | 9.000 | 8.915 | 8.970 | 85,563 | +0.11(+1.24%) |
Apr 09, 2019 | 9.020 | 9.020 | 8.840 | 8.860 | 95,039 | -0.14(-1.56%) |
Apr 08, 2019 | 8.980 | 9.050 | 8.870 | 9.000 | 185,123 | +0.01(+0.11%) |
Apr 05, 2019 | 9.030 | 9.100 | 8.930 | 8.990 | 90,600 | -0.04(-0.44%) |
Apr 04, 2019 | 8.950 | 9.060 | 8.810 | 9.030 | 103,075 | +0.08(+0.89%) |
Apr 03, 2019 | 9.040 | 9.040 | 8.870 | 8.950 | 291,708 | +0.17(+1.94%) |
Apr 02, 2019 | 8.700 | 8.790 | 8.510 | 8.780 | 113,406 | +0.14(+1.62%) |
Apr 01, 2019 | 8.610 | 8.770 | 8.460 | 8.640 | 142,791 | +0.12(+1.41%) |
Mar 29, 2019 | 8.560 | 8.660 | 8.470 | 8.520 | 184,600 | +0.01(+0.12%) |
Mar 28, 2019 | 8.440 | 8.550 | 8.390 | 8.510 | 93,546 | +0.05(+0.59%) |
Mar 27, 2019 | 8.460 | 8.610 | 8.270 | 8.460 | 213,159 | -0.06(-0.70%) |
Mar 26, 2019 | 8.610 | 8.620 | 8.195 | 8.520 | 238,866 | -0.06(-0.70%) |
Mar 25, 2019 | 8.490 | 8.650 | 8.409 | 8.580 | 262,652 | +0.06(+0.70%) |
Mar 22, 2019 | 8.810 | 8.830 | 8.470 | 8.520 | 292,900 | -0.42(-4.70%) |
Mar 21, 2019 | 9.070 | 9.110 | 8.860 | 8.940 | 262,767 | -0.12(-1.32%) |
Mar 20, 2019 | 8.970 | 9.240 | 8.970 | 9.060 | 259,237 | +0.05(+0.55%) |
Mar 19, 2019 | 9.060 | 9.160 | 8.920 | 9.010 | 293,876 | -0.06(-0.66%) |
Mar 18, 2019 | 9.200 | 9.210 | 9.040 | 9.070 | 233,476 | -0.09(-0.98%) |
Mar 15, 2019 | 9.270 | 9.280 | 9.070 | 9.160 | 242,900 | -0.05(-0.54%) |
Mar 14, 2019 | 9.080 | 9.220 | 8.960 | 9.210 | 238,447 | +0.13(+1.43%) |
Mar 13, 2019 | 8.830 | 9.160 | 8.820 | 9.080 | 477,443 | +0.26(+2.95%) |
Mar 12, 2019 | 8.820 | 8.940 | 8.795 | 8.820 | 255,503 | +0.02(+0.23%) |
Mar 11, 2019 | 8.840 | 8.920 | 8.760 | 8.800 | 302,622 | +0.02(+0.23%) |
Mar 08, 2019 | 8.640 | 8.810 | 8.490 | 8.780 | 457,300 | +0.13(+1.50%) |
Mar 07, 2019 | 8.680 | 8.800 | 8.610 | 8.650 | 365,510 | -0.03(-0.35%) |
Mar 06, 2019 | 8.810 | 8.850 | 8.360 | 8.680 | 978,484 | +0.16(+1.88%) |
Mar 05, 2019 | 8.440 | 8.565 | 8.280 | 8.520 | 146,365 | +0.16(+1.91%) |
Mar 04, 2019 | 8.590 | 8.660 | 8.250 | 8.360 | 285,495 | -0.20(-2.34%) |
Mar 01, 2019 | 8.600 | 8.770 | 8.500 | 8.560 | 470,700 | -0.02(-0.23%) |
Feb 28, 2019 | 8.390 | 8.600 | 8.140 | 8.580 | 425,808 | +0.20(+2.39%) |
Feb 27, 2019 | 8.890 | 8.930 | 8.360 | 8.380 | 547,283 | -0.51(-5.74%) |
Feb 26, 2019 | 8.850 | 8.970 | 8.790 | 8.890 | 663,765 | +0.09(+1.02%) |
Feb 25, 2019 | 8.500 | 9.030 | 8.490 | 8.800 | 1,050,895 | +0.32(+3.77%) |
Feb 22, 2019 | 8.150 | 8.500 | 8.150 | 8.480 | 622,700 | +0.44(+5.47%) |
Feb 21, 2019 | 7.950 | 8.100 | 7.870 | 8.040 | 273,512 | -0.02(-0.25%) |
Feb 20, 2019 | 7.630 | 8.100 | 7.630 | 8.060 | 547,183 | +0.39(+5.08%) |
Feb 19, 2019 | 7.750 | 7.800 | 7.670 | 7.670 | 78,850 | -0.08(-1.03%) |
Feb 15, 2019 | 7.700 | 7.800 | 7.660 | 7.750 | 451,000 | +0.04(+0.52%) |
Feb 14, 2019 | 7.470 | 7.780 | 7.410 | 7.710 | 502,088 | +0.22(+2.94%) |
Feb 13, 2019 | 7.320 | 7.560 | 7.250 | 7.490 | 391,548 | +0.17(+2.32%) |
Feb 12, 2019 | 7.580 | 7.650 | 7.270 | 7.320 | 232,192 | -0.21(-2.79%) |
Feb 11, 2019 | 7.730 | 7.760 | 7.500 | 7.530 | 228,817 | -0.17(-2.21%) |
Feb 08, 2019 | 7.590 | 7.795 | 7.580 | 7.700 | 293,500 | +0.09(+1.18%) |
Feb 07, 2019 | 7.730 | 7.840 | 7.560 | 7.610 | 176,230 | -0.16(-2.06%) |
Feb 06, 2019 | 7.680 | 7.870 | 7.610 | 7.770 | 254,671 | +0.04(+0.52%) |
Feb 05, 2019 | 7.760 | 7.810 | 7.660 | 7.730 | 127,371 | +0.05(+0.65%) |
Feb 04, 2019 | 7.650 | 7.783 | 7.639 | 7.680 | 100,068 | -0.01(-0.13%) |
Feb 01, 2019 | 7.500 | 7.830 | 7.480 | 7.690 | 335,300 | +0.20(+2.67%) |
Jan 31, 2019 | 7.490 | 7.650 | 7.450 | 7.490 | 124,750 | +0.06(+0.81%) |
Jan 30, 2019 | 7.560 | 7.570 | 7.320 | 7.430 | 388,972 | -0.10(-1.33%) |
Jan 29, 2019 | 7.550 | 7.640 | 7.380 | 7.530 | 188,448 | +0.04(+0.53%) |
Jan 28, 2019 | 7.420 | 7.595 | 7.390 | 7.490 | 190,228 | -0.05(-0.66%) |
Jan 25, 2019 | 7.540 | 7.700 | 7.490 | 7.540 | 183,400 | +0.05(+0.67%) |
Jan 24, 2019 | 7.590 | 7.660 | 7.450 | 7.490 | 391,922 | -0.08(-1.06%) |
Jan 23, 2019 | 7.500 | 7.590 | 7.440 | 7.570 | 224,836 | +0.14(+1.88%) |
Jan 22, 2019 | 7.460 | 7.460 | 7.300 | 7.430 | 273,513 | -0.11(-1.46%) |
Jan 18, 2019 | 7.570 | 7.630 | 7.370 | 7.540 | 164,700 | +0.08(+1.07%) |
Jan 17, 2019 | 7.360 | 7.630 | 7.290 | 7.460 | 648,807 | +0.02(+0.27%) |
Jan 16, 2019 | 7.050 | 7.470 | 7.020 | 7.440 | 398,498 | +0.31(+4.35%) |
Jan 15, 2019 | 6.920 | 7.150 | 6.850 | 7.130 | 138,244 | +0.14(+2.00%) |
Jan 14, 2019 | 6.830 | 7.020 | 6.710 | 6.990 | 474,545 | +0.09(+1.30%) |
Jan 11, 2019 | 6.770 | 6.930 | 6.660 | 6.900 | 202,700 | +0.09(+1.32%) |
Jan 10, 2019 | 6.510 | 6.850 | 6.390 | 6.810 | 763,197 | +0.14(+2.10%) |
Jan 09, 2019 | 6.400 | 6.695 | 6.400 | 6.670 | 133,124 | +0.29(+4.55%) |
Jan 08, 2019 | 6.240 | 6.380 | 6.200 | 6.380 | 95,619 | +0.11(+1.75%) |
Jan 07, 2019 | 5.850 | 6.340 | 5.850 | 6.270 | 136,371 | +0.41(+7.00%) |
Jan 04, 2019 | 5.500 | 5.940 | 5.490 | 5.860 | 217,100 | +0.35(+6.35%) |
Jan 03, 2019 | 5.390 | 5.530 | 5.260 | 5.510 | 165,192 | +0.17(+3.18%) |
Jan 02, 2019 | 5.350 | 5.450 | 5.240 | 5.340 | 146,669 | -0.01(-0.19%) |
Dec 31, 2018 | 5.440 | 5.590 | 5.210 | 5.350 | 307,000 | -0.10(-1.83%) |
Dec 28, 2018 | 5.400 | 5.530 | 5.380 | 5.450 | 299,300 | +0.05(+0.93%) |
Dec 27, 2018 | 5.340 | 5.400 | 5.210 | 5.400 | 376,457 | +0.05(+0.93%) |
Dec 26, 2018 | 5.360 | 5.390 | 5.150 | 5.350 | 383,003 | +0.01(+0.19%) |
Dec 24, 2018 | 5.280 | 5.420 | 5.210 | 5.340 | 102,200 | +0.04(+0.75%) |
Dec 21, 2018 | 5.540 | 5.600 | 5.200 | 5.300 | 663,100 | -0.25(-4.50%) |
Dec 20, 2018 | 5.500 | 5.650 | 5.500 | 5.550 | 312,396 | +0.07(+1.28%) |
Dec 19, 2018 | 5.420 | 5.580 | 5.420 | 5.480 | 347,437 | +0.07(+1.29%) |
Dec 18, 2018 | 5.460 | 5.530 | 5.350 | 5.410 | 228,408 | +0.02(+0.37%) |
Dec 17, 2018 | 5.680 | 5.790 | 5.350 | 5.390 | 482,412 | -0.27(-4.77%) |
Dec 14, 2018 | 5.800 | 5.920 | 5.630 | 5.660 | 509,500 | -0.27(-4.55%) |
Dec 13, 2018 | 6.030 | 6.080 | 5.930 | 5.930 | 238,424 | -0.05(-0.84%) |
Dec 12, 2018 | 6.110 | 6.150 | 5.920 | 5.980 | 373,585 | -0.03(-0.50%) |
Dec 11, 2018 | 6.010 | 6.070 | 5.840 | 6.010 | 297,884 | +0.00(+0.00%) |
Dec 10, 2018 | 6.230 | 6.270 | 6.000 | 6.010 | 334,455 | -0.25(-3.99%) |
Dec 07, 2018 | 6.270 | 6.380 | 6.160 | 6.260 | 416,700 | +0.05(+0.81%) |
Dec 06, 2018 | 6.140 | 6.300 | 5.960 | 6.210 | 290,615 | +0.00(+0.00%) |
Dec 04, 2018 | 6.200 | 6.250 | 6.020 | 6.210 | 192,800 | +0.01(+0.16%) |