Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 9.854 | 10.22 | 9.845 | 10.19 | 146,383 | +0.27(+2.69%) |
Nov 27, 2019 | 9.980 | 9.999 | 9.732 | 9.922 | 159,813 | -0.10(-0.97%) |
Nov 26, 2019 | 9.806 | 10.06 | 9.777 | 10.02 | 138,789 | +0.28(+2.88%) |
Nov 25, 2019 | 9.728 | 9.893 | 9.699 | 9.738 | 229,599 | -0.11(-1.08%) |
Nov 22, 2019 | 10.06 | 10.08 | 9.825 | 9.845 | 155,887 | -0.15(-1.45%) |
Nov 21, 2019 | 10.31 | 10.34 | 9.970 | 9.990 | 289,340 | -0.32(-3.10%) |
Nov 20, 2019 | 10.33 | 10.40 | 10.23 | 10.31 | 271,751 | +0.01(+0.09%) |
Nov 19, 2019 | 10.27 | 10.48 | 10.25 | 10.30 | 381,999 | -0.01(-0.09%) |
Nov 18, 2019 | 10.11 | 10.33 | 10.08 | 10.31 | 293,159 | +0.23(+2.31%) |
Nov 15, 2019 | 10.08 | 10.16 | 10.02 | 10.08 | 160,433 | -0.03(-0.29%) |
Nov 14, 2019 | 10.05 | 10.19 | 9.990 | 10.11 | 166,430 | +0.08(+0.77%) |
Nov 13, 2019 | 10.15 | 10.20 | 10.03 | 10.03 | 295,095 | +0.01(+0.10%) |
Nov 12, 2019 | 9.874 | 10.04 | 9.690 | 10.02 | 219,578 | +0.16(+1.67%) |
Nov 11, 2019 | 9.680 | 9.912 | 9.670 | 9.854 | 115,154 | +0.17(+1.80%) |
Nov 08, 2019 | 9.477 | 9.864 | 9.477 | 9.680 | 247,623 | +0.00(+0.00%) |
Nov 07, 2019 | 9.757 | 9.903 | 9.515 | 9.680 | 609,265 | -0.18(-1.86%) |
Nov 06, 2019 | 9.757 | 9.970 | 9.720 | 9.864 | 99,364 | +0.11(+1.09%) |
Nov 05, 2019 | 9.738 | 9.883 | 9.680 | 9.757 | 395,089 | -0.29(-2.89%) |
Nov 04, 2019 | 10.15 | 10.21 | 9.961 | 10.05 | 309,009 | -0.16(-1.61%) |
Nov 01, 2019 | 9.999 | 10.22 | 9.941 | 10.21 | 175,929 | +0.19(+1.93%) |
Oct 31, 2019 | 9.922 | 10.09 | 9.874 | 10.02 | 564,137 | +0.21(+2.17%) |
Oct 30, 2019 | 9.787 | 9.806 | 9.545 | 9.806 | 233,452 | +0.10(+1.00%) |
Oct 29, 2019 | 9.574 | 9.786 | 9.496 | 9.709 | 129,553 | -0.03(-0.30%) |
Oct 28, 2019 | 9.874 | 9.911 | 9.661 | 9.738 | 584,996 | -0.27(-2.71%) |
Oct 25, 2019 | 10.10 | 10.16 | 9.787 | 10.01 | 1,015,286 | +0.28(+2.89%) |
Oct 24, 2019 | 9.603 | 9.728 | 9.523 | 9.728 | 263,980 | +0.32(+3.40%) |
Oct 23, 2019 | 9.419 | 9.496 | 9.370 | 9.409 | 198,264 | +0.05(+0.52%) |
Oct 22, 2019 | 9.361 | 9.399 | 9.196 | 9.361 | 203,410 | -0.01(-0.10%) |
Oct 21, 2019 | 9.641 | 9.680 | 9.282 | 9.370 | 378,458 | -0.16(-1.73%) |
Oct 18, 2019 | 9.457 | 9.632 | 9.408 | 9.535 | 184,813 | +0.04(+0.41%) |
Oct 17, 2019 | 9.206 | 9.574 | 9.206 | 9.496 | 309,062 | +0.33(+3.59%) |
Oct 16, 2019 | 8.915 | 9.184 | 8.867 | 9.167 | 307,300 | +0.33(+3.72%) |
Oct 15, 2019 | 9.090 | 9.157 | 8.828 | 8.838 | 352,426 | -0.37(-4.00%) |
Oct 14, 2019 | 9.128 | 9.283 | 9.109 | 9.206 | 114,812 | +0.14(+1.49%) |
Oct 11, 2019 | 9.293 | 9.370 | 9.051 | 9.070 | 522,829 | -0.36(-3.80%) |
Oct 10, 2019 | 9.486 | 9.486 | 9.245 | 9.428 | 176,457 | -0.05(-0.51%) |
Oct 09, 2019 | 9.641 | 9.670 | 9.390 | 9.477 | 186,878 | -0.12(-1.21%) |
Oct 08, 2019 | 9.457 | 9.641 | 9.419 | 9.593 | 350,700 | +0.24(+2.59%) |
Oct 07, 2019 | 9.380 | 9.564 | 9.351 | 9.351 | 391,967 | -0.16(-1.73%) |
Oct 04, 2019 | 9.341 | 9.515 | 9.264 | 9.515 | 279,131 | +0.18(+1.97%) |
Oct 03, 2019 | 9.351 | 9.630 | 9.196 | 9.332 | 293,378 | -0.02(-0.21%) |
Oct 02, 2019 | 9.341 | 9.486 | 9.254 | 9.351 | 479,081 | +0.15(+1.68%) |
Oct 01, 2019 | 9.148 | 9.449 | 8.964 | 9.196 | 354,910 | +0.04(+0.42%) |
Sep 30, 2019 | 9.486 | 9.523 | 9.099 | 9.157 | 698,870 | -0.51(-5.31%) |
Sep 27, 2019 | 9.680 | 9.835 | 9.486 | 9.670 | 431,300 | -0.17(-1.77%) |
Sep 26, 2019 | 10.18 | 10.25 | 9.845 | 9.845 | 313,170 | -0.34(-3.33%) |
Sep 25, 2019 | 10.64 | 10.64 | 10.09 | 10.18 | 447,348 | -0.55(-5.14%) |
Sep 24, 2019 | 10.49 | 10.74 | 10.21 | 10.74 | 728,227 | +0.16(+1.56%) |
Sep 23, 2019 | 10.38 | 10.57 | 10.26 | 10.57 | 619,113 | +0.54(+5.41%) |
Sep 20, 2019 | 9.825 | 10.10 | 9.773 | 10.03 | 179,441 | +0.20(+2.07%) |
Sep 19, 2019 | 9.787 | 9.864 | 9.671 | 9.825 | 159,268 | +0.11(+1.09%) |
Sep 18, 2019 | 9.970 | 9.970 | 9.429 | 9.719 | 376,860 | -0.24(-2.43%) |
Sep 17, 2019 | 9.671 | 9.961 | 9.603 | 9.961 | 413,681 | +0.35(+3.62%) |
Sep 16, 2019 | 9.680 | 9.825 | 9.431 | 9.612 | 347,232 | +0.15(+1.53%) |
Sep 13, 2019 | 9.864 | 10.02 | 9.458 | 9.467 | 637,195 | -0.42(-4.21%) |
Sep 12, 2019 | 10.22 | 10.33 | 9.845 | 9.883 | 354,067 | -0.08(-0.78%) |
Sep 11, 2019 | 9.864 | 10.15 | 9.864 | 9.961 | 280,008 | +0.10(+0.98%) |
Sep 10, 2019 | 9.671 | 9.961 | 9.603 | 9.864 | 318,754 | +0.13(+1.29%) |
Sep 09, 2019 | 10.01 | 10.05 | 9.593 | 9.738 | 536,747 | -0.25(-2.54%) |
Sep 06, 2019 | 10.28 | 10.49 | 9.980 | 9.992 | 508,143 | -0.29(-2.80%) |
Sep 05, 2019 | 10.72 | 10.75 | 10.21 | 10.28 | 719,320 | -0.73(-6.67%) |
Sep 04, 2019 | 11.04 | 11.12 | 10.88 | 11.01 | 609,881 | +0.03(+0.26%) |
Sep 03, 2019 | 10.73 | 11.19 | 10.73 | 10.99 | 761,371 | +0.47(+4.51%) |
Aug 30, 2019 | 10.47 | 10.70 | 10.44 | 10.51 | 436,895 | -0.06(-0.55%) |
Aug 29, 2019 | 11.02 | 11.10 | 10.36 | 10.57 | 952,027 | -0.38(-3.44%) |
Aug 28, 2019 | 11.02 | 11.14 | 10.71 | 10.95 | 758,932 | +0.09(+0.80%) |
Aug 27, 2019 | 10.43 | 10.88 | 10.30 | 10.86 | 830,781 | +0.70(+6.85%) |
Aug 26, 2019 | 10.29 | 10.43 | 10.12 | 10.16 | 623,927 | -0.05(-0.47%) |
Aug 23, 2019 | 9.816 | 10.25 | 9.777 | 10.21 | 445,064 | +0.47(+4.87%) |
Aug 22, 2019 | 9.787 | 9.806 | 9.729 | 9.738 | 124,894 | -0.07(-0.69%) |
Aug 21, 2019 | 9.758 | 9.845 | 9.700 | 9.806 | 183,495 | +0.00(+0.00%) |
Aug 20, 2019 | 9.467 | 9.845 | 9.467 | 9.806 | 447,354 | +0.42(+4.43%) |
Aug 19, 2019 | 9.197 | 9.535 | 9.158 | 9.390 | 355,109 | -0.10(-1.02%) |
Aug 16, 2019 | 9.671 | 9.731 | 9.458 | 9.487 | 502,042 | -0.37(-3.73%) |
Aug 15, 2019 | 9.700 | 9.937 | 9.672 | 9.854 | 242,316 | +0.09(+0.89%) |
Aug 14, 2019 | 10.19 | 10.19 | 9.719 | 9.767 | 496,294 | -0.15(-1.46%) |
Aug 13, 2019 | 10.39 | 10.41 | 9.671 | 9.912 | 757,483 | -0.25(-2.47%) |
Aug 12, 2019 | 10.25 | 10.43 | 10.15 | 10.16 | 393,962 | -0.04(-0.38%) |
Aug 09, 2019 | 10.28 | 10.43 | 10.16 | 10.20 | 283,542 | -0.14(-1.35%) |
Aug 08, 2019 | 10.03 | 10.42 | 9.912 | 10.34 | 380,283 | +0.24(+2.34%) |
Aug 07, 2019 | 10.35 | 10.44 | 10.07 | 10.11 | 954,013 | +0.17(+1.75%) |
Aug 06, 2019 | 9.980 | 9.990 | 9.767 | 9.932 | 307,428 | -0.04(-0.39%) |
Aug 05, 2019 | 9.922 | 10.13 | 9.834 | 9.970 | 1,029,276 | +0.44(+4.67%) |
Aug 02, 2019 | 9.516 | 9.661 | 9.448 | 9.525 | 342,381 | -0.08(-0.81%) |
Aug 01, 2019 | 9.090 | 9.719 | 8.897 | 9.603 | 489,917 | +0.20(+2.16%) |
Jul 31, 2019 | 9.835 | 9.836 | 9.303 | 9.400 | 609,897 | -0.44(-4.42%) |
Jul 30, 2019 | 9.767 | 9.883 | 9.671 | 9.835 | 332,055 | +0.12(+1.19%) |
Jul 29, 2019 | 9.593 | 9.738 | 9.468 | 9.719 | 235,050 | +0.13(+1.31%) |
Jul 26, 2019 | 9.641 | 9.688 | 9.476 | 9.593 | 270,203 | +0.03(+0.30%) |
Jul 25, 2019 | 9.961 | 9.980 | 9.516 | 9.564 | 429,528 | -0.42(-4.17%) |
Jul 24, 2019 | 9.835 | 9.980 | 9.767 | 9.980 | 457,089 | +0.34(+3.51%) |
Jul 23, 2019 | 9.874 | 9.912 | 9.496 | 9.641 | 641,617 | -0.14(-1.38%) |
Jul 22, 2019 | 9.680 | 9.893 | 9.671 | 9.777 | 816,815 | +0.12(+1.20%) |
Jul 19, 2019 | 9.729 | 9.941 | 9.431 | 9.661 | 969,132 | -0.13(-1.28%) |
Jul 18, 2019 | 9.371 | 9.787 | 9.235 | 9.787 | 793,254 | +0.52(+5.64%) |
Jul 17, 2019 | 8.858 | 9.264 | 8.810 | 9.264 | 801,093 | +0.52(+5.97%) |
Jul 16, 2019 | 8.413 | 8.810 | 8.404 | 8.742 | 467,411 | +0.40(+4.75%) |
Jul 15, 2019 | 8.355 | 8.435 | 8.278 | 8.346 | 134,322 | -0.03(-0.35%) |
Jul 12, 2019 | 8.317 | 8.387 | 8.249 | 8.375 | 95,755 | +0.11(+1.29%) |
Jul 11, 2019 | 8.462 | 8.467 | 8.239 | 8.268 | 178,541 | -0.16(-1.95%) |
Jul 10, 2019 | 8.442 | 8.478 | 8.307 | 8.433 | 182,812 | +0.17(+2.11%) |
Jul 09, 2019 | 8.249 | 8.259 | 8.133 | 8.259 | 93,730 | +0.03(+0.35%) |
Jul 08, 2019 | 8.288 | 8.363 | 8.201 | 8.230 | 122,610 | -0.01(-0.12%) |
Jul 05, 2019 | 8.210 | 8.324 | 8.094 | 8.239 | 123,778 | -0.13(-1.50%) |
Jul 03, 2019 | 8.520 | 8.520 | 8.297 | 8.365 | 104,027 | -0.04(-0.46%) |
Jul 02, 2019 | 8.210 | 8.462 | 8.075 | 8.404 | 132,158 | +0.28(+3.45%) |
Jul 01, 2019 | 8.249 | 8.336 | 8.056 | 8.123 | 232,783 | -0.27(-3.23%) |
Jun 28, 2019 | 8.317 | 8.455 | 8.297 | 8.394 | 151,388 | +0.12(+1.40%) |
Jun 27, 2019 | 8.268 | 8.355 | 8.237 | 8.278 | 159,833 | -0.09(-1.04%) |
Jun 26, 2019 | 8.278 | 8.500 | 8.278 | 8.365 | 104,379 | -0.03(-0.35%) |
Jun 25, 2019 | 8.645 | 8.674 | 8.297 | 8.394 | 231,086 | -0.18(-2.14%) |
Jun 24, 2019 | 8.462 | 8.578 | 8.375 | 8.578 | 337,256 | +0.20(+2.42%) |
Jun 21, 2019 | 8.346 | 8.375 | 8.133 | 8.375 | 280,750 | +0.05(+0.58%) |
Jun 20, 2019 | 8.162 | 8.442 | 8.065 | 8.326 | 461,323 | +0.56(+7.22%) |
Jun 19, 2019 | 7.707 | 7.848 | 7.615 | 7.765 | 106,297 | +0.06(+0.75%) |
Jun 18, 2019 | 7.736 | 7.739 | 7.640 | 7.707 | 103,076 | +0.16(+2.18%) |
Jun 17, 2019 | 7.456 | 7.649 | 7.446 | 7.543 | 84,464 | +0.06(+0.78%) |
Jun 14, 2019 | 7.582 | 7.746 | 7.359 | 7.485 | 376,195 | -0.04(-0.51%) |
Jun 13, 2019 | 7.446 | 7.524 | 7.323 | 7.524 | 78,357 | +0.08(+1.04%) |
Jun 12, 2019 | 7.398 | 7.485 | 7.359 | 7.446 | 151,332 | +0.15(+2.12%) |
Jun 11, 2019 | 7.030 | 7.311 | 7.030 | 7.292 | 42,084 | +0.20(+2.87%) |
Jun 10, 2019 | 7.156 | 7.253 | 7.050 | 7.088 | 57,587 | -0.26(-3.55%) |
Jun 07, 2019 | 7.388 | 7.441 | 7.301 | 7.350 | 113,334 | +0.09(+1.20%) |
Jun 06, 2019 | 7.359 | 7.359 | 7.166 | 7.263 | 122,476 | -0.04(-0.53%) |
Jun 05, 2019 | 7.485 | 7.524 | 7.243 | 7.301 | 111,439 | -0.05(-0.66%) |
Jun 04, 2019 | 7.350 | 7.350 | 7.214 | 7.350 | 137,877 | +0.01(+0.13%) |
Jun 03, 2019 | 7.079 | 7.340 | 6.953 | 7.340 | 634,777 | +0.43(+6.23%) |
May 31, 2019 | 6.837 | 6.958 | 6.779 | 6.910 | 192,647 | +0.13(+1.93%) |
May 30, 2019 | 6.721 | 6.779 | 6.576 | 6.779 | 87,994 | +0.20(+3.09%) |
May 29, 2019 | 6.769 | 6.769 | 6.547 | 6.576 | 56,498 | -0.09(-1.31%) |
May 28, 2019 | 6.673 | 6.779 | 6.605 | 6.663 | 164,075 | -0.10(-1.43%) |
May 24, 2019 | 6.702 | 6.779 | 6.634 | 6.760 | 60,183 | +0.08(+1.16%) |
May 23, 2019 | 6.760 | 6.866 | 6.663 | 6.682 | 183,005 | -0.06(-0.86%) |
May 22, 2019 | 6.924 | 6.982 | 6.624 | 6.740 | 80,421 | -0.16(-2.38%) |
May 21, 2019 | 6.963 | 7.011 | 6.866 | 6.905 | 76,122 | -0.11(-1.52%) |
May 20, 2019 | 7.011 | 7.060 | 7.011 | 7.011 | 33,184 | -0.07(-0.96%) |
May 17, 2019 | 7.069 | 7.079 | 6.973 | 7.079 | 36,192 | +0.02(+0.27%) |
May 16, 2019 | 7.205 | 7.272 | 7.011 | 7.059 | 70,174 | -0.15(-2.01%) |
May 15, 2019 | 7.205 | 7.321 | 7.156 | 7.205 | 67,722 | +0.00(+0.00%) |
May 14, 2019 | 7.359 | 7.369 | 7.156 | 7.205 | 116,379 | -0.13(-1.72%) |
May 13, 2019 | 7.330 | 7.340 | 7.176 | 7.330 | 88,594 | +0.13(+1.75%) |
May 10, 2019 | 7.379 | 7.398 | 7.205 | 7.205 | 72,695 | -0.18(-2.49%) |
May 09, 2019 | 7.525 | 7.543 | 7.379 | 7.388 | 48,278 | -0.17(-2.30%) |
May 08, 2019 | 7.756 | 7.756 | 7.495 | 7.562 | 71,161 | -0.16(-2.13%) |
May 07, 2019 | 7.707 | 7.756 | 7.495 | 7.727 | 49,629 | +0.13(+1.65%) |
May 06, 2019 | 7.640 | 7.683 | 7.495 | 7.601 | 32,501 | -0.04(-0.51%) |
May 03, 2019 | 7.591 | 7.717 | 7.562 | 7.640 | 41,052 | +0.17(+2.33%) |
May 02, 2019 | 7.630 | 7.640 | 7.446 | 7.466 | 100,171 | -0.31(-3.98%) |
May 01, 2019 | 7.910 | 7.920 | 7.736 | 7.775 | 71,482 | -0.11(-1.35%) |
Apr 30, 2019 | 7.872 | 7.948 | 7.872 | 7.881 | 33,059 | -0.03(-0.37%) |
Apr 29, 2019 | 8.007 | 8.094 | 7.833 | 7.910 | 69,073 | -0.15(-1.92%) |
Apr 26, 2019 | 7.843 | 8.230 | 7.843 | 8.065 | 101,339 | +0.37(+4.77%) |
Apr 25, 2019 | 7.852 | 7.862 | 7.669 | 7.698 | 103,240 | -0.10(-1.24%) |
Apr 24, 2019 | 7.669 | 7.880 | 7.669 | 7.794 | 235,311 | +0.12(+1.51%) |
Apr 23, 2019 | 7.717 | 7.746 | 7.632 | 7.678 | 43,383 | -0.04(-0.50%) |
Apr 22, 2019 | 7.891 | 7.920 | 7.717 | 7.717 | 39,570 | -0.20(-2.56%) |
Apr 18, 2019 | 8.027 | 8.123 | 7.852 | 7.920 | 57,391 | -0.11(-1.33%) |
Apr 17, 2019 | 8.133 | 8.249 | 7.978 | 8.027 | 81,106 | -0.15(-1.78%) |
Apr 16, 2019 | 8.239 | 8.278 | 8.036 | 8.172 | 60,052 | -0.14(-1.63%) |
Apr 15, 2019 | 8.317 | 8.386 | 8.269 | 8.307 | 44,178 | -0.07(-0.81%) |
Apr 12, 2019 | 8.365 | 8.458 | 8.317 | 8.375 | 20,784 | +0.04(+0.46%) |
Apr 11, 2019 | 8.413 | 8.616 | 8.336 | 8.336 | 191,629 | -0.23(-2.71%) |
Apr 10, 2019 | 8.752 | 8.752 | 8.568 | 8.568 | 34,311 | -0.16(-1.88%) |
Apr 09, 2019 | 8.781 | 8.781 | 8.636 | 8.732 | 46,488 | +0.01(+0.11%) |
Apr 08, 2019 | 8.655 | 8.732 | 8.645 | 8.723 | 60,057 | +0.18(+2.15%) |
Apr 05, 2019 | 8.568 | 8.636 | 8.491 | 8.539 | 143,839 | -0.06(-0.67%) |
Apr 04, 2019 | 8.317 | 8.625 | 8.239 | 8.597 | 83,422 | +0.15(+1.83%) |
Apr 03, 2019 | 8.423 | 8.481 | 8.365 | 8.442 | 78,451 | +0.02(+0.23%) |
Apr 02, 2019 | 8.288 | 8.462 | 8.288 | 8.423 | 123,177 | +0.08(+0.93%) |
Apr 01, 2019 | 8.549 | 8.665 | 8.336 | 8.346 | 111,354 | -0.19(-2.27%) |
Mar 29, 2019 | 8.645 | 8.837 | 8.529 | 8.539 | 71,454 | -0.11(-1.23%) |
Mar 28, 2019 | 8.849 | 8.873 | 8.510 | 8.645 | 264,553 | -0.30(-3.35%) |
Mar 27, 2019 | 9.090 | 9.129 | 8.945 | 8.945 | 52,703 | -0.15(-1.60%) |
Mar 26, 2019 | 9.061 | 9.119 | 8.984 | 9.090 | 16,616 | +0.01(+0.11%) |
Mar 25, 2019 | 9.032 | 9.168 | 8.997 | 9.081 | 50,384 | +0.11(+1.19%) |
Mar 22, 2019 | 8.868 | 9.023 | 8.839 | 8.974 | 60,183 | +0.03(+0.32%) |
Mar 21, 2019 | 9.042 | 9.050 | 8.791 | 8.945 | 65,265 | -0.02(-0.22%) |
Mar 20, 2019 | 8.819 | 9.090 | 8.616 | 8.965 | 220,185 | +0.17(+1.98%) |
Mar 19, 2019 | 8.849 | 8.994 | 8.781 | 8.790 | 114,361 | +0.04(+0.46%) |
Mar 18, 2019 | 8.849 | 8.849 | 8.713 | 8.751 | 16,352 | -0.01(-0.12%) |
Mar 15, 2019 | 8.800 | 8.906 | 8.713 | 8.761 | 51,910 | +0.03(+0.33%) |
Mar 14, 2019 | 8.849 | 8.878 | 8.694 | 8.732 | 83,815 | -0.31(-3.42%) |
Mar 13, 2019 | 8.994 | 9.100 | 8.936 | 9.042 | 208,039 | +0.10(+1.08%) |
Mar 12, 2019 | 8.810 | 8.965 | 8.810 | 8.945 | 69,694 | +0.23(+2.61%) |
Mar 11, 2019 | 8.747 | 8.815 | 8.601 | 8.718 | 30,242 | -0.09(-1.04%) |
Mar 08, 2019 | 8.761 | 8.817 | 8.626 | 8.810 | 83,346 | +0.28(+3.29%) |
Mar 07, 2019 | 8.500 | 8.558 | 8.416 | 8.529 | 49,236 | +0.07(+0.80%) |
Mar 06, 2019 | 8.655 | 8.800 | 8.462 | 8.462 | 103,174 | -0.17(-2.02%) |
Mar 05, 2019 | 8.510 | 8.680 | 8.510 | 8.636 | 71,777 | +0.19(+2.29%) |
Mar 04, 2019 | 8.462 | 8.510 | 8.365 | 8.442 | 118,784 | -0.12(-1.36%) |
Mar 01, 2019 | 8.790 | 8.873 | 8.500 | 8.558 | 260,999 | -0.37(-4.12%) |
Feb 28, 2019 | 9.013 | 9.081 | 8.868 | 8.926 | 41,876 | -0.12(-1.28%) |
Feb 27, 2019 | 9.168 | 9.251 | 8.945 | 9.042 | 94,903 | -0.15(-1.58%) |
Feb 26, 2019 | 9.216 | 9.245 | 8.994 | 9.187 | 69,632 | -0.02(-0.21%) |
Feb 25, 2019 | 9.187 | 9.303 | 9.129 | 9.206 | 55,873 | +0.05(+0.53%) |
Feb 22, 2019 | 9.148 | 9.371 | 9.148 | 9.158 | 93,480 | +0.05(+0.53%) |
Feb 21, 2019 | 9.110 | 9.390 | 8.985 | 9.110 | 238,086 | -0.13(-1.36%) |
Feb 20, 2019 | 9.332 | 9.477 | 9.235 | 9.235 | 143,748 | -0.07(-0.73%) |
Feb 19, 2019 | 8.955 | 9.313 | 8.907 | 9.303 | 199,216 | +0.49(+5.60%) |
Feb 15, 2019 | 8.723 | 8.810 | 8.626 | 8.810 | 56,563 | +0.14(+1.56%) |
Feb 14, 2019 | 8.578 | 8.674 | 8.521 | 8.674 | 22,406 | +0.15(+1.71%) |
Feb 13, 2019 | 8.607 | 8.703 | 8.483 | 8.529 | 43,864 | -0.06(-0.68%) |
Feb 12, 2019 | 8.636 | 8.665 | 8.510 | 8.587 | 28,821 | -0.08(-0.89%) |
Feb 11, 2019 | 8.655 | 8.699 | 8.617 | 8.665 | 13,978 | +0.00(+0.00%) |
Feb 08, 2019 | 8.616 | 8.723 | 8.578 | 8.665 | 27,713 | +0.14(+1.59%) |
Feb 07, 2019 | 8.665 | 8.737 | 8.510 | 8.529 | 53,809 | -0.18(-2.11%) |
Feb 06, 2019 | 8.810 | 8.882 | 8.683 | 8.713 | 39,394 | -0.10(-1.10%) |
Feb 05, 2019 | 8.694 | 8.810 | 8.676 | 8.810 | 31,762 | +0.08(+0.89%) |
Feb 04, 2019 | 8.665 | 8.766 | 8.535 | 8.732 | 60,007 | +0.03(+0.33%) |
Feb 01, 2019 | 8.839 | 8.844 | 8.616 | 8.703 | 55,426 | -0.07(-0.77%) |
Jan 31, 2019 | 8.761 | 8.854 | 8.696 | 8.771 | 86,659 | +0.17(+2.02%) |
Jan 30, 2019 | 8.462 | 8.790 | 8.346 | 8.597 | 174,922 | +0.16(+1.95%) |
Jan 29, 2019 | 8.268 | 8.452 | 8.220 | 8.433 | 155,198 | +0.31(+3.81%) |
Jan 28, 2019 | 8.104 | 8.196 | 8.056 | 8.123 | 116,459 | +0.02(+0.24%) |
Jan 25, 2019 | 7.843 | 8.162 | 7.814 | 8.104 | 234,217 | +0.36(+4.62%) |
Jan 24, 2019 | 7.640 | 7.756 | 7.640 | 7.746 | 75,209 | +0.11(+1.39%) |
Jan 23, 2019 | 7.644 | 7.736 | 7.620 | 7.640 | 19,248 | +0.03(+0.38%) |
Jan 22, 2019 | 7.736 | 7.775 | 7.524 | 7.611 | 87,370 | -0.13(-1.63%) |
Jan 18, 2019 | 7.746 | 7.891 | 7.736 | 7.736 | 91,101 | -0.15(-1.87%) |
Jan 17, 2019 | 7.901 | 7.930 | 7.794 | 7.884 | 52,147 | -0.02(-0.21%) |
Jan 16, 2019 | 7.939 | 8.056 | 7.872 | 7.901 | 81,006 | -0.09(-1.09%) |
Jan 15, 2019 | 8.365 | 8.365 | 7.939 | 7.988 | 68,758 | -0.36(-4.29%) |
Jan 14, 2019 | 8.394 | 8.394 | 8.201 | 8.346 | 35,525 | -0.02(-0.23%) |
Jan 11, 2019 | 8.529 | 8.529 | 8.365 | 8.365 | 37,536 | -0.04(-0.46%) |
Jan 10, 2019 | 8.636 | 8.638 | 8.404 | 8.404 | 38,458 | -0.21(-2.47%) |
Jan 09, 2019 | 8.442 | 8.618 | 8.442 | 8.616 | 91,568 | +0.19(+2.30%) |
Jan 08, 2019 | 8.210 | 8.442 | 8.085 | 8.423 | 39,412 | +0.19(+2.35%) |
Jan 07, 2019 | 8.355 | 8.413 | 8.220 | 8.230 | 39,976 | -0.06(-0.70%) |
Jan 04, 2019 | 8.297 | 8.404 | 8.036 | 8.288 | 71,661 | +0.03(+0.35%) |
Jan 03, 2019 | 8.085 | 8.297 | 7.988 | 8.259 | 99,410 | +0.29(+3.64%) |
Jan 02, 2019 | 7.736 | 8.017 | 7.707 | 7.968 | 95,700 | +0.19(+2.49%) |
Dec 31, 2018 | 7.756 | 7.910 | 7.688 | 7.775 | 149,113 | -0.01(-0.12%) |
Dec 28, 2018 | 7.688 | 7.862 | 7.640 | 7.785 | 43,224 | +0.14(+1.77%) |
Dec 27, 2018 | 7.756 | 7.814 | 7.632 | 7.649 | 43,785 | -0.09(-1.12%) |
Dec 26, 2018 | 7.872 | 7.964 | 7.620 | 7.736 | 116,840 | +0.10(+1.27%) |
Dec 24, 2018 | 7.601 | 7.756 | 7.543 | 7.640 | 36,606 | +0.10(+1.33%) |
Dec 21, 2018 | 7.654 | 7.654 | 7.445 | 7.540 | 58,688 | -0.19(-2.46%) |
Dec 20, 2018 | 7.578 | 7.815 | 7.559 | 7.730 | 73,120 | +0.35(+4.79%) |
Dec 19, 2018 | 7.787 | 7.987 | 7.331 | 7.377 | 85,541 | -0.39(-5.04%) |
Dec 18, 2018 | 7.597 | 7.834 | 7.550 | 7.768 | 28,056 | +0.15(+2.00%) |
Dec 17, 2018 | 7.492 | 7.644 | 7.350 | 7.616 | 36,637 | +0.17(+2.30%) |
Dec 14, 2018 | 7.587 | 7.587 | 7.416 | 7.445 | 78,566 | -0.17(-2.23%) |
Dec 13, 2018 | 7.587 | 7.682 | 7.416 | 7.615 | 64,140 | +0.03(+0.36%) |
Dec 12, 2018 | 7.378 | 7.635 | 7.321 | 7.587 | 59,087 | +0.19(+2.57%) |
Dec 11, 2018 | 7.483 | 7.530 | 7.359 | 7.397 | 26,368 | +0.01(+0.13%) |
Dec 10, 2018 | 7.397 | 7.578 | 7.369 | 7.388 | 35,034 | -0.13(-1.77%) |
Dec 07, 2018 | 7.350 | 7.611 | 7.350 | 7.521 | 37,442 | +0.19(+2.59%) |
Dec 06, 2018 | 7.426 | 7.426 | 7.264 | 7.331 | 46,075 | -0.10(-1.28%) |
Dec 04, 2018 | 7.606 | 7.720 | 7.331 | 7.426 | 111,381 | -0.07(-0.89%) |