Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.250 | 8.360 | 8.205 | 8.270 | 184,300 | +0.02(+0.24%) |
Dec 30, 2019 | 8.080 | 8.330 | 8.040 | 8.250 | 247,548 | +0.14(+1.73%) |
Dec 27, 2019 | 8.180 | 8.180 | 8.095 | 8.110 | 198,200 | -0.03(-0.37%) |
Dec 26, 2019 | 8.210 | 8.210 | 8.090 | 8.140 | 159,741 | -0.05(-0.61%) |
Dec 24, 2019 | 8.250 | 8.250 | 8.130 | 8.190 | 291,600 | -0.08(-0.97%) |
Dec 23, 2019 | 8.190 | 8.350 | 8.190 | 8.270 | 377,224 | -0.17(-2.01%) |
Dec 20, 2019 | 8.500 | 8.530 | 8.340 | 8.440 | 261,000 | -0.06(-0.71%) |
Dec 19, 2019 | 8.290 | 8.540 | 8.210 | 8.500 | 769,076 | +0.23(+2.78%) |
Dec 18, 2019 | 8.220 | 8.310 | 8.000 | 8.270 | 674,258 | +0.07(+0.85%) |
Dec 17, 2019 | 8.130 | 8.220 | 8.050 | 8.200 | 453,914 | +0.14(+1.74%) |
Dec 16, 2019 | 7.960 | 8.120 | 7.925 | 8.060 | 363,392 | +0.16(+2.03%) |
Dec 13, 2019 | 7.920 | 7.990 | 7.870 | 7.900 | 455,600 | -0.02(-0.25%) |
Dec 12, 2019 | 7.700 | 7.980 | 7.660 | 7.920 | 545,566 | +0.24(+3.13%) |
Dec 11, 2019 | 7.550 | 7.685 | 7.470 | 7.680 | 663,734 | +0.18(+2.40%) |
Dec 10, 2019 | 7.520 | 7.565 | 7.490 | 7.500 | 275,940 | -0.04(-0.53%) |
Dec 09, 2019 | 7.620 | 7.630 | 7.490 | 7.540 | 367,747 | -0.09(-1.18%) |
Dec 06, 2019 | 7.690 | 7.770 | 7.590 | 7.630 | 318,600 | -0.04(-0.52%) |
Dec 05, 2019 | 7.710 | 7.780 | 7.645 | 7.670 | 381,014 | -0.03(-0.39%) |
Dec 04, 2019 | 7.560 | 7.780 | 7.560 | 7.700 | 304,609 | +0.19(+2.53%) |
Dec 03, 2019 | 7.490 | 7.525 | 7.338 | 7.510 | 396,832 | -0.03(-0.40%) |
Dec 02, 2019 | 7.790 | 7.830 | 7.520 | 7.540 | 554,202 | -0.21(-2.71%) |
Nov 29, 2019 | 7.730 | 7.780 | 7.680 | 7.750 | 164,800 | +0.02(+0.26%) |
Nov 27, 2019 | 7.620 | 7.730 | 7.607 | 7.730 | 229,900 | +0.12(+1.58%) |
Nov 26, 2019 | 7.680 | 7.700 | 7.580 | 7.610 | 390,464 | -0.09(-1.17%) |
Nov 25, 2019 | 7.580 | 7.740 | 7.550 | 7.700 | 192,375 | +0.13(+1.72%) |
Nov 22, 2019 | 7.580 | 7.680 | 7.560 | 7.570 | 322,000 | -0.03(-0.39%) |
Nov 21, 2019 | 7.580 | 7.650 | 7.510 | 7.600 | 236,910 | +0.03(+0.40%) |
Nov 20, 2019 | 7.560 | 7.640 | 7.480 | 7.570 | 367,917 | -0.04(-0.53%) |
Nov 19, 2019 | 7.700 | 7.700 | 7.590 | 7.610 | 268,759 | -0.01(-0.13%) |
Nov 18, 2019 | 7.810 | 7.830 | 7.620 | 7.620 | 312,681 | -0.25(-3.18%) |
Nov 15, 2019 | 7.800 | 7.950 | 7.800 | 7.870 | 209,500 | +0.09(+1.16%) |
Nov 14, 2019 | 8.000 | 8.090 | 7.770 | 7.780 | 409,407 | -0.28(-3.47%) |
Nov 13, 2019 | 7.850 | 8.070 | 7.820 | 8.060 | 224,845 | +0.13(+1.64%) |
Nov 12, 2019 | 7.990 | 8.030 | 7.860 | 7.930 | 180,848 | -0.10(-1.25%) |
Nov 11, 2019 | 7.740 | 8.080 | 7.740 | 8.030 | 336,758 | +0.20(+2.55%) |
Nov 08, 2019 | 7.900 | 7.930 | 7.770 | 7.830 | 442,800 | -0.05(-0.63%) |
Nov 07, 2019 | 7.790 | 7.930 | 7.780 | 7.880 | 592,013 | +0.17(+2.20%) |
Nov 06, 2019 | 7.620 | 7.790 | 7.560 | 7.710 | 500,702 | +0.06(+0.78%) |
Nov 05, 2019 | 7.680 | 7.840 | 7.560 | 7.650 | 1,544,483 | -0.03(-0.39%) |
Nov 04, 2019 | 7.350 | 7.690 | 7.350 | 7.680 | 908,270 | +0.31(+4.21%) |
Nov 01, 2019 | 7.220 | 7.480 | 7.220 | 7.370 | 554,100 | +0.15(+2.08%) |
Oct 31, 2019 | 7.080 | 7.275 | 6.990 | 7.220 | 870,623 | +0.15(+2.12%) |
Oct 30, 2019 | 6.930 | 7.080 | 6.840 | 7.070 | 994,774 | +0.19(+2.76%) |
Oct 29, 2019 | 6.830 | 7.040 | 6.790 | 6.880 | 1,104,991 | -0.03(-0.43%) |
Oct 28, 2019 | 6.430 | 7.070 | 6.430 | 6.910 | 666,187 | +0.48(+7.47%) |
Oct 25, 2019 | 6.770 | 6.960 | 5.950 | 6.430 | 1,396,600 | -0.45(-6.54%) |
Oct 24, 2019 | 6.780 | 7.000 | 6.720 | 6.880 | 389,119 | +0.19(+2.84%) |
Oct 23, 2019 | 6.720 | 6.740 | 6.635 | 6.690 | 790,700 | -0.05(-0.74%) |
Oct 22, 2019 | 6.820 | 6.820 | 6.720 | 6.740 | 312,478 | -0.08(-1.17%) |
Oct 21, 2019 | 6.700 | 6.890 | 6.680 | 6.820 | 211,982 | +0.16(+2.40%) |
Oct 18, 2019 | 6.780 | 6.850 | 6.650 | 6.660 | 323,700 | -0.15(-2.20%) |
Oct 17, 2019 | 6.850 | 6.870 | 6.740 | 6.810 | 136,775 | -0.02(-0.29%) |
Oct 16, 2019 | 6.690 | 6.960 | 6.640 | 6.830 | 206,635 | +0.08(+1.19%) |
Oct 15, 2019 | 6.690 | 6.820 | 6.620 | 6.750 | 173,965 | +0.08(+1.20%) |
Oct 14, 2019 | 6.650 | 6.700 | 6.600 | 6.670 | 83,796 | +0.00(+0.00%) |
Oct 11, 2019 | 6.610 | 6.740 | 6.610 | 6.670 | 116,500 | +0.14(+2.14%) |
Oct 10, 2019 | 6.450 | 6.560 | 6.380 | 6.530 | 306,973 | +0.03(+0.46%) |
Oct 09, 2019 | 6.490 | 6.630 | 6.490 | 6.500 | 120,669 | +0.03(+0.46%) |
Oct 08, 2019 | 6.520 | 6.550 | 6.350 | 6.470 | 429,609 | -0.12(-1.82%) |
Oct 07, 2019 | 6.680 | 6.710 | 6.590 | 6.590 | 205,457 | -0.10(-1.49%) |
Oct 04, 2019 | 6.610 | 6.760 | 6.530 | 6.690 | 208,700 | +0.10(+1.52%) |
Oct 03, 2019 | 6.850 | 6.870 | 6.590 | 6.590 | 252,884 | -0.27(-3.94%) |
Oct 02, 2019 | 6.890 | 6.890 | 6.510 | 6.860 | 348,423 | -0.08(-1.15%) |
Oct 01, 2019 | 7.160 | 7.280 | 6.930 | 6.940 | 257,856 | -0.23(-3.21%) |
Sep 30, 2019 | 7.380 | 7.380 | 7.120 | 7.170 | 146,019 | -0.13(-1.78%) |
Sep 27, 2019 | 7.430 | 7.510 | 7.280 | 7.300 | 108,700 | -0.12(-1.62%) |
Sep 26, 2019 | 7.310 | 7.430 | 7.290 | 7.420 | 166,341 | +0.10(+1.37%) |
Sep 25, 2019 | 7.220 | 7.350 | 7.200 | 7.320 | 126,289 | +0.09(+1.24%) |
Sep 24, 2019 | 7.370 | 7.440 | 7.210 | 7.230 | 143,431 | -0.10(-1.36%) |
Sep 23, 2019 | 7.270 | 7.400 | 7.220 | 7.330 | 114,497 | +0.04(+0.55%) |
Sep 20, 2019 | 7.220 | 7.320 | 7.150 | 7.290 | 218,800 | +0.05(+0.69%) |
Sep 19, 2019 | 7.210 | 7.330 | 7.210 | 7.240 | 99,596 | +0.02(+0.28%) |
Sep 18, 2019 | 7.280 | 7.330 | 7.180 | 7.220 | 63,667 | -0.07(-0.96%) |
Sep 17, 2019 | 7.320 | 7.320 | 7.170 | 7.290 | 144,092 | -0.08(-1.09%) |
Sep 16, 2019 | 7.370 | 7.500 | 7.310 | 7.370 | 179,189 | +0.00(+0.00%) |
Sep 13, 2019 | 7.340 | 7.470 | 7.268 | 7.370 | 253,900 | +0.01(+0.14%) |
Sep 12, 2019 | 7.360 | 7.420 | 7.280 | 7.360 | 405,572 | -0.01(-0.14%) |
Sep 11, 2019 | 7.410 | 7.450 | 7.300 | 7.370 | 205,237 | -0.03(-0.41%) |
Sep 10, 2019 | 7.280 | 7.430 | 7.260 | 7.400 | 229,947 | +0.10(+1.37%) |
Sep 09, 2019 | 7.100 | 7.330 | 7.100 | 7.300 | 393,562 | +0.20(+2.82%) |
Sep 06, 2019 | 6.950 | 7.130 | 6.920 | 7.100 | 203,600 | +0.18(+2.60%) |
Sep 05, 2019 | 6.640 | 6.950 | 6.620 | 6.920 | 221,361 | +0.34(+5.17%) |
Sep 04, 2019 | 6.420 | 6.600 | 6.420 | 6.580 | 221,777 | +0.19(+2.97%) |
Sep 03, 2019 | 6.450 | 6.450 | 6.290 | 6.390 | 242,241 | -0.08(-1.24%) |
Aug 30, 2019 | 6.440 | 6.539 | 6.440 | 6.470 | 95,600 | +0.04(+0.62%) |
Aug 29, 2019 | 6.300 | 6.470 | 6.300 | 6.430 | 173,908 | +0.21(+3.38%) |
Aug 28, 2019 | 6.110 | 6.330 | 6.080 | 6.220 | 185,147 | +0.06(+0.97%) |
Aug 27, 2019 | 6.440 | 6.440 | 6.100 | 6.160 | 315,434 | -0.24(-3.75%) |
Aug 26, 2019 | 6.580 | 6.600 | 6.370 | 6.400 | 282,526 | -0.15(-2.29%) |
Aug 23, 2019 | 6.740 | 6.800 | 6.520 | 6.550 | 223,500 | -0.28(-4.10%) |
Aug 22, 2019 | 6.790 | 6.920 | 6.790 | 6.830 | 198,727 | +0.07(+1.04%) |
Aug 21, 2019 | 6.700 | 6.820 | 6.675 | 6.760 | 384,758 | +0.11(+1.65%) |
Aug 20, 2019 | 6.760 | 6.787 | 6.640 | 6.650 | 245,200 | -0.16(-2.35%) |
Aug 19, 2019 | 6.880 | 6.880 | 6.760 | 6.810 | 196,093 | +0.03(+0.44%) |
Aug 16, 2019 | 6.570 | 6.780 | 6.550 | 6.780 | 240,500 | +0.29(+4.47%) |
Aug 15, 2019 | 6.480 | 6.550 | 6.400 | 6.490 | 552,411 | -0.03(-0.46%) |
Aug 14, 2019 | 6.610 | 6.610 | 6.450 | 6.520 | 248,513 | -0.17(-2.54%) |
Aug 13, 2019 | 6.630 | 6.785 | 6.560 | 6.690 | 184,097 | +0.02(+0.30%) |
Aug 12, 2019 | 6.810 | 6.810 | 6.630 | 6.670 | 109,539 | -0.15(-2.20%) |
Aug 09, 2019 | 6.860 | 6.940 | 6.800 | 6.820 | 552,200 | -0.10(-1.45%) |
Aug 08, 2019 | 6.640 | 6.930 | 6.640 | 6.920 | 316,172 | +0.30(+4.53%) |
Aug 07, 2019 | 6.540 | 6.630 | 6.450 | 6.620 | 255,902 | +0.02(+0.30%) |
Aug 06, 2019 | 6.770 | 6.880 | 6.580 | 6.600 | 239,493 | -0.18(-2.65%) |
Aug 05, 2019 | 6.770 | 6.880 | 6.750 | 6.780 | 155,155 | -0.12(-1.74%) |
Aug 02, 2019 | 6.970 | 6.970 | 6.765 | 6.900 | 344,700 | -0.08(-1.15%) |
Aug 01, 2019 | 7.100 | 7.170 | 6.950 | 6.980 | 409,449 | -0.11(-1.55%) |
Jul 31, 2019 | 7.160 | 7.220 | 7.060 | 7.090 | 491,328 | -0.07(-0.98%) |
Jul 30, 2019 | 7.130 | 7.200 | 7.110 | 7.160 | 673,480 | +0.00(+0.00%) |
Jul 29, 2019 | 7.040 | 7.250 | 7.020 | 7.160 | 480,950 | +0.14(+1.99%) |
Jul 26, 2019 | 6.990 | 7.080 | 6.930 | 7.020 | 349,200 | +0.04(+0.57%) |
Jul 25, 2019 | 6.500 | 7.095 | 6.410 | 6.980 | 884,988 | -0.12(-1.69%) |
Jul 24, 2019 | 6.820 | 7.160 | 6.800 | 7.100 | 763,171 | +0.29(+4.26%) |
Jul 23, 2019 | 6.730 | 6.880 | 6.730 | 6.810 | 278,330 | +0.08(+1.19%) |
Jul 22, 2019 | 6.680 | 6.810 | 6.680 | 6.730 | 189,450 | +0.06(+0.90%) |
Jul 19, 2019 | 6.590 | 6.700 | 6.560 | 6.670 | 300,300 | +0.10(+1.52%) |
Jul 18, 2019 | 6.660 | 6.660 | 6.550 | 6.570 | 146,785 | -0.07(-1.05%) |
Jul 17, 2019 | 6.600 | 6.730 | 6.560 | 6.640 | 248,349 | +0.03(+0.45%) |
Jul 16, 2019 | 6.660 | 6.710 | 6.580 | 6.610 | 228,341 | -0.08(-1.20%) |
Jul 15, 2019 | 6.640 | 6.710 | 6.520 | 6.690 | 597,385 | +0.07(+1.06%) |
Jul 12, 2019 | 6.520 | 6.720 | 6.490 | 6.620 | 365,300 | +0.14(+2.16%) |
Jul 11, 2019 | 6.530 | 6.570 | 6.450 | 6.480 | 482,210 | -0.06(-0.92%) |
Jul 10, 2019 | 6.630 | 6.680 | 6.515 | 6.540 | 579,716 | -0.07(-1.06%) |
Jul 09, 2019 | 6.690 | 6.740 | 6.585 | 6.610 | 168,396 | -0.13(-1.93%) |
Jul 08, 2019 | 6.930 | 6.930 | 6.740 | 6.740 | 284,105 | -0.19(-2.74%) |
Jul 05, 2019 | 6.850 | 6.950 | 6.800 | 6.930 | 416,300 | +0.07(+1.02%) |
Jul 03, 2019 | 6.810 | 6.880 | 6.800 | 6.860 | 149,100 | +0.05(+0.73%) |
Jul 02, 2019 | 7.040 | 7.040 | 6.765 | 6.810 | 370,800 | -0.29(-4.02%) |
Jul 01, 2019 | 6.920 | 7.200 | 6.920 | 7.095 | 944,831 | +0.26(+3.88%) |
Jun 28, 2019 | 6.770 | 6.870 | 6.770 | 6.830 | 160,600 | +0.05(+0.74%) |
Jun 27, 2019 | 6.740 | 6.795 | 6.700 | 6.780 | 180,702 | +0.07(+1.04%) |
Jun 26, 2019 | 6.680 | 6.790 | 6.630 | 6.710 | 999,763 | +0.07(+1.05%) |
Jun 25, 2019 | 6.700 | 6.700 | 6.550 | 6.640 | 290,374 | -0.03(-0.45%) |
Jun 24, 2019 | 6.620 | 6.740 | 6.570 | 6.670 | 213,702 | +0.07(+1.06%) |
Jun 21, 2019 | 6.610 | 6.630 | 6.490 | 6.600 | 188,700 | +0.01(+0.15%) |
Jun 20, 2019 | 6.610 | 6.610 | 6.510 | 6.590 | 498,217 | +0.12(+1.85%) |
Jun 19, 2019 | 6.500 | 6.560 | 6.400 | 6.470 | 399,788 | +0.01(+0.15%) |
Jun 18, 2019 | 6.360 | 6.520 | 6.360 | 6.460 | 344,141 | +0.14(+2.22%) |
Jun 17, 2019 | 6.350 | 6.410 | 6.290 | 6.320 | 291,282 | +0.00(+0.00%) |
Jun 14, 2019 | 6.340 | 6.360 | 6.250 | 6.320 | 287,200 | -0.06(-0.94%) |
Jun 13, 2019 | 6.380 | 6.420 | 6.345 | 6.380 | 300,845 | +0.00(+0.00%) |
Jun 12, 2019 | 6.380 | 6.420 | 6.350 | 6.380 | 174,542 | -0.04(-0.62%) |
Jun 11, 2019 | 6.420 | 6.495 | 6.330 | 6.420 | 241,791 | +0.03(+0.47%) |
Jun 10, 2019 | 6.410 | 6.520 | 6.350 | 6.390 | 167,545 | +0.02(+0.31%) |
Jun 07, 2019 | 6.330 | 6.400 | 6.280 | 6.370 | 180,300 | +0.07(+1.11%) |
Jun 06, 2019 | 6.250 | 6.330 | 6.180 | 6.300 | 160,092 | +0.08(+1.29%) |
Jun 05, 2019 | 6.440 | 6.460 | 6.170 | 6.220 | 419,031 | -0.21(-3.27%) |
Jun 04, 2019 | 6.310 | 6.440 | 6.290 | 6.430 | 180,222 | +0.18(+2.88%) |
Jun 03, 2019 | 6.300 | 6.370 | 6.250 | 6.250 | 240,816 | -0.03(-0.48%) |
May 31, 2019 | 6.400 | 6.415 | 6.220 | 6.280 | 283,500 | -0.18(-2.79%) |
May 30, 2019 | 6.440 | 6.460 | 6.400 | 6.460 | 273,924 | +0.04(+0.62%) |
May 29, 2019 | 6.580 | 6.620 | 6.400 | 6.420 | 429,348 | -0.22(-3.31%) |
May 28, 2019 | 6.510 | 6.680 | 6.500 | 6.640 | 304,885 | +0.12(+1.84%) |
May 24, 2019 | 6.580 | 6.640 | 6.480 | 6.520 | 360,300 | -0.03(-0.46%) |
May 23, 2019 | 6.840 | 6.860 | 6.530 | 6.550 | 452,677 | -0.32(-4.66%) |
May 22, 2019 | 7.020 | 7.100 | 6.860 | 6.870 | 292,801 | -0.19(-2.69%) |
May 21, 2019 | 6.990 | 7.160 | 6.990 | 7.060 | 376,090 | +0.11(+1.58%) |
May 20, 2019 | 6.840 | 6.975 | 6.840 | 6.950 | 306,811 | +0.00(+0.00%) |
May 17, 2019 | 6.970 | 7.015 | 6.925 | 6.950 | 223,400 | -0.07(-1.00%) |
May 16, 2019 | 7.110 | 7.150 | 7.000 | 7.020 | 572,624 | -0.09(-1.27%) |
May 15, 2019 | 7.030 | 7.160 | 7.000 | 7.110 | 521,119 | +0.03(+0.42%) |
May 14, 2019 | 7.180 | 7.220 | 7.025 | 7.080 | 707,349 | -0.06(-0.84%) |
May 13, 2019 | 7.190 | 7.230 | 7.110 | 7.140 | 732,589 | -0.16(-2.19%) |
May 10, 2019 | 7.360 | 7.410 | 7.250 | 7.300 | 291,500 | -0.09(-1.22%) |
May 09, 2019 | 7.300 | 7.440 | 7.270 | 7.390 | 442,046 | +0.05(+0.68%) |
May 08, 2019 | 7.330 | 7.410 | 7.260 | 7.340 | 501,364 | +0.01(+0.14%) |
May 07, 2019 | 7.240 | 7.360 | 7.240 | 7.330 | 313,826 | +0.03(+0.41%) |
May 06, 2019 | 7.180 | 7.310 | 7.160 | 7.300 | 404,996 | +0.04(+0.55%) |
May 03, 2019 | 7.130 | 7.285 | 7.120 | 7.260 | 385,000 | +0.15(+2.11%) |
May 02, 2019 | 7.140 | 7.240 | 7.080 | 7.110 | 475,869 | -0.06(-0.84%) |
May 01, 2019 | 7.130 | 7.285 | 7.120 | 7.170 | 973,427 | +0.04(+0.56%) |
Apr 30, 2019 | 7.220 | 7.280 | 7.058 | 7.130 | 462,467 | -0.15(-2.06%) |
Apr 29, 2019 | 7.160 | 7.315 | 7.110 | 7.280 | 509,446 | +0.11(+1.53%) |
Apr 26, 2019 | 7.220 | 7.300 | 6.900 | 7.170 | 995,600 | -0.14(-1.92%) |
Apr 25, 2019 | 7.830 | 7.830 | 7.110 | 7.310 | 1,534,238 | -1.30(-15.10%) |
Apr 24, 2019 | 8.720 | 8.785 | 8.560 | 8.610 | 350,403 | -0.09(-1.03%) |
Apr 23, 2019 | 8.710 | 8.800 | 8.630 | 8.700 | 494,814 | +0.05(+0.58%) |
Apr 22, 2019 | 8.750 | 8.750 | 8.600 | 8.650 | 180,749 | -0.10(-1.14%) |
Apr 18, 2019 | 8.760 | 8.810 | 8.710 | 8.750 | 164,100 | -0.09(-1.02%) |
Apr 17, 2019 | 8.900 | 8.970 | 8.830 | 8.840 | 180,623 | -0.04(-0.45%) |
Apr 16, 2019 | 8.840 | 8.960 | 8.820 | 8.880 | 126,821 | +0.08(+0.91%) |
Apr 15, 2019 | 8.700 | 8.830 | 8.700 | 8.800 | 160,700 | +0.10(+1.15%) |
Apr 12, 2019 | 8.780 | 8.820 | 8.646 | 8.700 | 130,800 | -0.01(-0.11%) |
Apr 11, 2019 | 8.660 | 8.750 | 8.580 | 8.710 | 167,192 | +0.04(+0.46%) |
Apr 10, 2019 | 8.610 | 8.690 | 8.575 | 8.670 | 165,437 | +0.05(+0.58%) |
Apr 09, 2019 | 8.690 | 8.690 | 8.560 | 8.620 | 189,509 | -0.06(-0.69%) |
Apr 08, 2019 | 8.710 | 8.770 | 8.625 | 8.680 | 226,418 | -0.07(-0.80%) |
Apr 05, 2019 | 8.700 | 8.780 | 8.640 | 8.750 | 229,800 | +0.08(+0.92%) |
Apr 04, 2019 | 8.610 | 8.800 | 8.565 | 8.670 | 264,434 | +0.06(+0.70%) |
Apr 03, 2019 | 8.540 | 8.780 | 8.540 | 8.610 | 336,866 | +0.08(+0.94%) |
Apr 02, 2019 | 8.550 | 8.580 | 8.450 | 8.530 | 205,358 | -0.02(-0.23%) |
Apr 01, 2019 | 8.520 | 8.620 | 8.490 | 8.550 | 222,760 | +0.10(+1.18%) |
Mar 29, 2019 | 8.370 | 8.490 | 8.290 | 8.450 | 187,100 | +0.13(+1.56%) |
Mar 28, 2019 | 8.340 | 8.410 | 8.295 | 8.320 | 173,080 | -0.06(-0.72%) |
Mar 27, 2019 | 8.380 | 8.450 | 8.335 | 8.380 | 113,516 | +0.00(+0.00%) |
Mar 26, 2019 | 8.600 | 8.610 | 8.345 | 8.380 | 274,077 | -0.16(-1.87%) |
Mar 25, 2019 | 8.450 | 8.570 | 8.325 | 8.540 | 202,402 | +0.06(+0.71%) |
Mar 22, 2019 | 8.740 | 8.760 | 8.460 | 8.480 | 184,200 | -0.30(-3.42%) |
Mar 21, 2019 | 8.610 | 8.820 | 8.560 | 8.780 | 179,008 | +0.16(+1.86%) |
Mar 20, 2019 | 8.650 | 8.665 | 8.500 | 8.620 | 292,616 | -0.06(-0.69%) |
Mar 19, 2019 | 8.820 | 8.820 | 8.660 | 8.680 | 181,796 | -0.08(-0.91%) |
Mar 18, 2019 | 8.870 | 8.870 | 8.710 | 8.760 | 146,826 | -0.08(-0.90%) |
Mar 15, 2019 | 8.960 | 9.060 | 8.820 | 8.840 | 391,300 | -0.08(-0.90%) |
Mar 14, 2019 | 8.880 | 8.960 | 8.810 | 8.920 | 406,878 | +0.01(+0.11%) |
Mar 13, 2019 | 8.970 | 9.030 | 8.870 | 8.910 | 256,634 | -0.06(-0.67%) |
Mar 12, 2019 | 9.020 | 9.060 | 8.900 | 8.970 | 214,693 | -0.03(-0.33%) |
Mar 11, 2019 | 8.850 | 9.060 | 8.845 | 9.000 | 363,110 | +0.17(+1.93%) |
Mar 08, 2019 | 8.790 | 8.880 | 8.740 | 8.830 | 152,900 | -0.03(-0.34%) |
Mar 07, 2019 | 9.050 | 9.082 | 8.800 | 8.860 | 365,166 | -0.20(-2.21%) |
Mar 06, 2019 | 9.170 | 9.170 | 9.040 | 9.060 | 404,249 | -0.14(-1.52%) |
Mar 05, 2019 | 9.340 | 9.340 | 9.190 | 9.200 | 346,630 | -0.13(-1.39%) |
Mar 04, 2019 | 9.330 | 9.450 | 9.280 | 9.330 | 256,302 | +0.01(+0.11%) |
Mar 01, 2019 | 9.190 | 9.450 | 9.190 | 9.320 | 430,200 | +0.11(+1.19%) |
Feb 28, 2019 | 9.350 | 9.350 | 9.170 | 9.210 | 478,806 | -0.19(-2.02%) |
Feb 27, 2019 | 9.560 | 9.610 | 9.390 | 9.400 | 321,214 | -0.12(-1.26%) |
Feb 26, 2019 | 9.360 | 9.530 | 9.280 | 9.520 | 869,447 | +0.12(+1.28%) |
Feb 25, 2019 | 9.430 | 9.550 | 9.350 | 9.400 | 565,108 | +0.02(+0.21%) |
Feb 22, 2019 | 9.130 | 9.405 | 9.130 | 9.380 | 531,100 | +0.22(+2.40%) |
Feb 21, 2019 | 9.030 | 9.230 | 9.000 | 9.160 | 749,753 | +0.09(+0.99%) |
Feb 20, 2019 | 9.110 | 9.270 | 9.030 | 9.070 | 495,874 | -0.06(-0.66%) |
Feb 19, 2019 | 8.950 | 9.230 | 8.930 | 9.130 | 645,262 | +0.18(+2.01%) |
Feb 15, 2019 | 8.800 | 9.040 | 8.780 | 8.950 | 603,500 | +0.16(+1.82%) |
Feb 14, 2019 | 8.710 | 8.890 | 8.640 | 8.790 | 780,048 | +0.09(+1.03%) |
Feb 13, 2019 | 8.650 | 8.710 | 8.560 | 8.700 | 609,278 | +0.03(+0.35%) |
Feb 12, 2019 | 8.750 | 8.867 | 8.630 | 8.670 | 766,441 | +0.01(+0.12%) |
Feb 11, 2019 | 8.280 | 8.710 | 8.260 | 8.660 | 803,263 | +0.38(+4.59%) |
Feb 08, 2019 | 8.190 | 8.340 | 8.160 | 8.280 | 583,900 | +0.05(+0.61%) |
Feb 07, 2019 | 8.180 | 8.340 | 8.120 | 8.230 | 751,296 | +0.02(+0.24%) |
Feb 06, 2019 | 8.020 | 8.340 | 8.010 | 8.210 | 787,542 | +0.17(+2.11%) |
Feb 05, 2019 | 8.000 | 8.060 | 7.760 | 8.040 | 864,159 | +0.03(+0.37%) |
Feb 04, 2019 | 8.110 | 8.235 | 7.910 | 8.010 | 937,938 | -0.09(-1.11%) |
Feb 01, 2019 | 8.540 | 8.610 | 7.530 | 8.100 | 2,769,500 | -1.83(-18.43%) |
Jan 31, 2019 | 9.880 | 9.960 | 9.670 | 9.930 | 605,225 | +0.11(+1.12%) |
Jan 30, 2019 | 9.790 | 9.860 | 9.580 | 9.820 | 315,908 | +0.01(+0.10%) |
Jan 29, 2019 | 9.660 | 9.860 | 9.550 | 9.810 | 491,415 | +0.32(+3.37%) |
Jan 28, 2019 | 9.600 | 9.610 | 9.370 | 9.490 | 277,022 | -0.15(-1.56%) |
Jan 25, 2019 | 9.360 | 9.720 | 9.350 | 9.640 | 411,600 | +0.29(+3.10%) |
Jan 24, 2019 | 9.220 | 9.420 | 9.210 | 9.350 | 360,544 | +0.20(+2.19%) |
Jan 23, 2019 | 9.150 | 9.195 | 9.120 | 9.150 | 228,106 | +0.00(+0.00%) |
Jan 22, 2019 | 9.210 | 9.210 | 9.025 | 9.150 | 295,268 | -0.05(-0.54%) |
Jan 18, 2019 | 9.230 | 9.420 | 9.180 | 9.200 | 499,100 | +0.02(+0.22%) |
Jan 17, 2019 | 9.130 | 9.230 | 8.930 | 9.180 | 526,546 | +0.09(+0.99%) |
Jan 16, 2019 | 9.080 | 9.280 | 9.060 | 9.090 | 289,467 | +0.03(+0.33%) |
Jan 15, 2019 | 9.130 | 9.170 | 8.980 | 9.060 | 357,644 | -0.01(-0.11%) |
Jan 14, 2019 | 9.170 | 9.170 | 8.970 | 9.070 | 329,043 | -0.13(-1.41%) |
Jan 11, 2019 | 9.080 | 9.330 | 9.080 | 9.200 | 489,700 | +0.13(+1.43%) |
Jan 10, 2019 | 8.920 | 9.130 | 8.850 | 9.070 | 644,657 | +0.15(+1.68%) |
Jan 09, 2019 | 8.790 | 8.980 | 8.790 | 8.920 | 361,208 | +0.16(+1.83%) |
Jan 08, 2019 | 8.880 | 8.915 | 8.735 | 8.760 | 248,865 | -0.07(-0.79%) |
Jan 07, 2019 | 8.700 | 8.903 | 8.650 | 8.830 | 373,973 | +0.16(+1.85%) |
Jan 04, 2019 | 8.790 | 8.790 | 8.630 | 8.670 | 297,800 | -0.04(-0.46%) |
Jan 03, 2019 | 8.750 | 8.830 | 8.670 | 8.710 | 340,413 | -0.13(-1.47%) |