Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.881 | 9.090 | 8.831 | 8.990 | 363,699 | +0.08(+0.89%) |
Dec 30, 2019 | 9.110 | 9.110 | 8.621 | 8.911 | 266,404 | -0.16(-1.76%) |
Dec 27, 2019 | 9.210 | 9.239 | 8.851 | 9.070 | 225,443 | -0.13(-1.41%) |
Dec 26, 2019 | 9.259 | 9.359 | 9.110 | 9.200 | 194,828 | -0.05(-0.54%) |
Dec 24, 2019 | 9.269 | 9.379 | 9.040 | 9.249 | 183,806 | +0.08(+0.87%) |
Dec 23, 2019 | 9.170 | 9.329 | 8.781 | 9.170 | 299,074 | -0.10(-1.08%) |
Dec 20, 2019 | 9.459 | 9.748 | 9.120 | 9.269 | 730,308 | -0.16(-1.69%) |
Dec 19, 2019 | 9.668 | 9.937 | 9.369 | 9.429 | 341,177 | -0.26(-2.67%) |
Dec 18, 2019 | 9.499 | 9.708 | 9.120 | 9.688 | 406,556 | +0.16(+1.67%) |
Dec 17, 2019 | 9.239 | 9.558 | 8.920 | 9.528 | 266,021 | +0.28(+3.02%) |
Dec 16, 2019 | 9.389 | 9.768 | 9.239 | 9.249 | 317,788 | -0.02(-0.22%) |
Dec 13, 2019 | 9.598 | 9.683 | 9.020 | 9.269 | 254,739 | -0.32(-3.33%) |
Dec 12, 2019 | 9.379 | 9.847 | 9.289 | 9.588 | 367,336 | +0.21(+2.23%) |
Dec 11, 2019 | 9.050 | 9.668 | 9.050 | 9.379 | 432,192 | +0.32(+3.52%) |
Dec 10, 2019 | 8.950 | 9.110 | 8.671 | 9.060 | 416,096 | +0.07(+0.78%) |
Dec 09, 2019 | 9.229 | 9.389 | 8.891 | 8.990 | 337,159 | -0.18(-1.96%) |
Dec 06, 2019 | 8.871 | 9.229 | 8.811 | 9.170 | 455,602 | +0.38(+4.31%) |
Dec 05, 2019 | 8.851 | 9.000 | 8.592 | 8.791 | 216,076 | -0.06(-0.68%) |
Dec 04, 2019 | 9.269 | 9.319 | 8.781 | 8.851 | 477,793 | -0.32(-3.48%) |
Dec 03, 2019 | 8.920 | 9.389 | 8.721 | 9.170 | 368,735 | +0.15(+1.66%) |
Dec 02, 2019 | 8.841 | 9.180 | 8.771 | 9.020 | 488,049 | +0.32(+3.67%) |
Nov 29, 2019 | 9.060 | 9.060 | 8.542 | 8.701 | 498,644 | -0.47(-5.11%) |
Nov 27, 2019 | 9.060 | 9.234 | 8.950 | 9.170 | 263,067 | +0.08(+0.88%) |
Nov 26, 2019 | 9.897 | 9.897 | 9.020 | 9.090 | 510,306 | -0.64(-6.56%) |
Nov 25, 2019 | 9.389 | 9.758 | 9.299 | 9.728 | 360,657 | +0.47(+5.06%) |
Nov 22, 2019 | 9.249 | 9.469 | 9.010 | 9.259 | 389,785 | +0.12(+1.31%) |
Nov 21, 2019 | 9.120 | 9.220 | 8.701 | 9.140 | 239,098 | +0.05(+0.55%) |
Nov 20, 2019 | 9.249 | 9.439 | 8.861 | 9.090 | 789,189 | -0.20(-2.15%) |
Nov 19, 2019 | 9.768 | 9.957 | 9.200 | 9.289 | 432,841 | -0.40(-4.12%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.449 | 9.688 | 402,861 | -0.71(-6.81%) |
Nov 15, 2019 | 10.07 | 10.51 | 10.06 | 10.40 | 466,538 | +0.41(+4.09%) |
Nov 14, 2019 | 9.608 | 10.83 | 9.608 | 9.987 | 1,153,982 | +0.17(+1.73%) |
Nov 13, 2019 | 9.249 | 10.09 | 8.717 | 9.818 | 563,601 | +0.49(+5.23%) |
Nov 12, 2019 | 9.698 | 9.907 | 9.120 | 9.329 | 489,673 | -0.32(-3.31%) |
Nov 11, 2019 | 10.73 | 10.81 | 9.499 | 9.648 | 705,402 | -1.02(-9.53%) |
Nov 08, 2019 | 11.07 | 11.10 | 10.51 | 10.66 | 995,081 | -0.56(-4.97%) |
Nov 07, 2019 | 10.35 | 11.59 | 10.03 | 11.22 | 3,541,724 | +3.36(+42.71%) |
Nov 06, 2019 | 8.522 | 8.771 | 7.695 | 7.864 | 657,262 | -0.62(-7.29%) |
Nov 05, 2019 | 8.412 | 8.612 | 8.293 | 8.482 | 550,215 | +0.10(+1.19%) |
Nov 04, 2019 | 8.273 | 8.592 | 8.173 | 8.382 | 525,772 | +0.28(+3.44%) |
Nov 01, 2019 | 7.774 | 8.113 | 7.734 | 8.103 | 311,828 | +0.41(+5.31%) |
Oct 31, 2019 | 7.625 | 7.739 | 7.366 | 7.695 | 172,709 | +0.02(+0.26%) |
Oct 30, 2019 | 7.695 | 7.695 | 7.246 | 7.675 | 285,995 | -0.03(-0.39%) |
Oct 29, 2019 | 7.106 | 7.954 | 7.106 | 7.705 | 389,528 | +0.55(+7.66%) |
Oct 28, 2019 | 6.778 | 7.196 | 6.773 | 7.156 | 205,942 | +0.42(+6.21%) |
Oct 25, 2019 | 6.708 | 6.947 | 6.668 | 6.738 | 177,184 | -0.02(-0.29%) |
Oct 24, 2019 | 6.608 | 6.768 | 6.459 | 6.758 | 350,064 | +0.18(+2.73%) |
Oct 23, 2019 | 5.980 | 6.728 | 5.980 | 6.578 | 463,561 | +0.58(+9.63%) |
Oct 22, 2019 | 6.020 | 6.070 | 5.861 | 6.000 | 418,456 | -0.01(-0.17%) |
Oct 21, 2019 | 6.190 | 6.399 | 6.010 | 6.010 | 301,305 | -0.14(-2.27%) |
Oct 18, 2019 | 6.578 | 6.678 | 6.050 | 6.150 | 505,767 | -0.51(-7.63%) |
Oct 17, 2019 | 7.176 | 7.226 | 6.588 | 6.658 | 378,096 | -0.49(-6.83%) |
Oct 16, 2019 | 7.276 | 7.565 | 7.007 | 7.146 | 331,241 | -0.17(-2.32%) |
Oct 15, 2019 | 7.097 | 7.553 | 7.057 | 7.316 | 359,690 | +0.24(+3.38%) |
Oct 14, 2019 | 6.927 | 7.226 | 6.728 | 7.077 | 404,705 | +0.11(+1.57%) |
Oct 11, 2019 | 6.798 | 7.136 | 6.674 | 6.967 | 271,796 | +0.24(+3.56%) |
Oct 10, 2019 | 6.658 | 6.877 | 6.578 | 6.728 | 246,758 | +0.02(+0.33%) |
Oct 09, 2019 | 6.327 | 6.855 | 6.258 | 6.705 | 510,505 | +0.46(+7.32%) |
Oct 08, 2019 | 6.317 | 6.536 | 6.138 | 6.248 | 344,097 | -0.19(-2.94%) |
Oct 07, 2019 | 6.307 | 6.705 | 6.238 | 6.437 | 304,257 | +0.11(+1.73%) |
Oct 04, 2019 | 6.596 | 6.795 | 6.228 | 6.327 | 269,185 | -0.28(-4.22%) |
Oct 03, 2019 | 6.476 | 6.636 | 6.228 | 6.606 | 455,508 | +0.11(+1.68%) |
Oct 02, 2019 | 6.835 | 6.944 | 6.387 | 6.496 | 358,095 | -0.42(-6.04%) |
Oct 01, 2019 | 7.442 | 7.631 | 6.695 | 6.914 | 421,902 | -0.55(-7.33%) |
Sep 30, 2019 | 7.412 | 7.690 | 7.272 | 7.461 | 817,519 | +0.09(+1.21%) |
Sep 27, 2019 | 7.392 | 7.611 | 7.112 | 7.372 | 331,204 | +0.01(+0.14%) |
Sep 26, 2019 | 7.203 | 7.735 | 7.054 | 7.362 | 640,091 | +0.16(+2.21%) |
Sep 25, 2019 | 7.591 | 7.640 | 7.143 | 7.203 | 433,146 | -0.42(-5.48%) |
Sep 24, 2019 | 7.710 | 7.929 | 7.491 | 7.621 | 721,589 | -0.09(-1.16%) |
Sep 23, 2019 | 7.810 | 7.929 | 7.412 | 7.710 | 498,702 | -0.14(-1.77%) |
Sep 20, 2019 | 7.272 | 7.879 | 7.223 | 7.849 | 883,345 | +0.54(+7.35%) |
Sep 19, 2019 | 7.123 | 7.491 | 6.974 | 7.312 | 392,243 | +0.17(+2.37%) |
Sep 18, 2019 | 7.322 | 7.451 | 7.098 | 7.143 | 389,904 | -0.18(-2.45%) |
Sep 17, 2019 | 7.063 | 7.526 | 6.984 | 7.322 | 499,042 | +0.24(+3.37%) |
Sep 16, 2019 | 7.650 | 7.710 | 6.994 | 7.083 | 508,716 | -0.62(-8.01%) |
Sep 13, 2019 | 7.432 | 7.786 | 7.412 | 7.700 | 891,387 | +0.34(+4.59%) |
Sep 12, 2019 | 7.073 | 7.412 | 6.586 | 7.362 | 500,142 | +0.25(+3.50%) |
Sep 11, 2019 | 7.621 | 7.710 | 6.894 | 7.113 | 1,500,981 | -0.43(-5.67%) |
Sep 10, 2019 | 6.556 | 7.750 | 6.467 | 7.541 | 1,758,566 | +1.11(+17.34%) |
Sep 09, 2019 | 5.830 | 6.467 | 5.830 | 6.427 | 350,667 | +0.65(+11.19%) |
Sep 06, 2019 | 5.800 | 6.059 | 5.634 | 5.780 | 358,344 | -0.01(-0.17%) |
Sep 05, 2019 | 5.372 | 5.860 | 5.362 | 5.790 | 511,217 | +0.51(+9.60%) |
Sep 04, 2019 | 5.034 | 5.322 | 4.934 | 5.283 | 573,363 | +0.26(+5.15%) |
Sep 03, 2019 | 4.875 | 5.097 | 4.696 | 5.024 | 466,951 | +0.21(+4.34%) |
Aug 30, 2019 | 5.422 | 5.492 | 4.755 | 4.815 | 421,167 | -0.62(-11.36%) |
Aug 29, 2019 | 5.223 | 5.541 | 5.143 | 5.432 | 239,371 | +0.20(+3.80%) |
Aug 28, 2019 | 5.303 | 5.402 | 5.203 | 5.233 | 237,801 | -0.08(-1.50%) |
Aug 27, 2019 | 5.193 | 5.332 | 5.074 | 5.313 | 357,125 | +0.16(+3.09%) |
Aug 26, 2019 | 5.054 | 5.223 | 4.835 | 5.153 | 254,391 | +0.16(+3.19%) |
Aug 23, 2019 | 5.074 | 5.213 | 4.895 | 4.994 | 173,291 | -0.14(-2.71%) |
Aug 22, 2019 | 4.954 | 5.293 | 4.815 | 5.133 | 313,540 | +0.24(+4.88%) |
Aug 21, 2019 | 4.805 | 4.984 | 4.656 | 4.895 | 284,308 | +0.20(+4.24%) |
Aug 20, 2019 | 4.646 | 4.736 | 4.556 | 4.696 | 252,301 | +0.03(+0.64%) |
Aug 19, 2019 | 4.556 | 4.775 | 4.477 | 4.666 | 299,632 | +0.08(+1.74%) |
Aug 16, 2019 | 4.477 | 4.621 | 4.427 | 4.586 | 240,336 | +0.10(+2.22%) |
Aug 15, 2019 | 5.223 | 5.223 | 4.318 | 4.487 | 542,617 | -0.79(-14.91%) |
Aug 14, 2019 | 5.432 | 5.531 | 5.173 | 5.273 | 223,451 | -0.37(-6.53%) |
Aug 13, 2019 | 5.770 | 5.949 | 5.392 | 5.641 | 271,082 | -0.20(-3.41%) |
Aug 12, 2019 | 5.800 | 5.880 | 5.691 | 5.840 | 115,958 | -0.04(-0.68%) |
Aug 09, 2019 | 5.870 | 6.009 | 5.793 | 5.880 | 300,546 | -0.02(-0.34%) |
Aug 08, 2019 | 5.740 | 6.158 | 5.571 | 5.899 | 408,732 | +0.18(+3.13%) |
Aug 07, 2019 | 5.402 | 5.969 | 5.293 | 5.720 | 895,475 | +0.13(+2.31%) |
Aug 06, 2019 | 4.208 | 5.631 | 4.208 | 5.591 | 1,385,108 | +1.44(+34.77%) |
Aug 05, 2019 | 4.556 | 4.706 | 4.109 | 4.149 | 299,764 | -0.71(-14.55%) |
Aug 02, 2019 | 4.805 | 4.895 | 4.656 | 4.855 | 438,054 | -0.02(-0.41%) |
Aug 01, 2019 | 5.303 | 5.313 | 4.855 | 4.875 | 342,789 | -0.45(-8.41%) |
Jul 31, 2019 | 5.253 | 5.730 | 5.114 | 5.322 | 781,682 | +0.14(+2.69%) |
Jul 30, 2019 | 4.497 | 5.198 | 4.467 | 5.183 | 457,557 | +0.66(+14.51%) |
Jul 29, 2019 | 4.407 | 4.556 | 4.228 | 4.527 | 306,015 | +0.15(+3.41%) |
Jul 26, 2019 | 4.517 | 4.556 | 4.273 | 4.377 | 161,430 | -0.11(-2.44%) |
Jul 25, 2019 | 4.537 | 4.537 | 4.328 | 4.487 | 183,503 | -0.03(-0.66%) |
Jul 24, 2019 | 4.467 | 4.546 | 4.397 | 4.517 | 216,380 | +0.05(+1.11%) |
Jul 23, 2019 | 4.288 | 4.507 | 4.218 | 4.467 | 247,554 | +0.18(+4.18%) |
Jul 22, 2019 | 4.447 | 4.507 | 4.258 | 4.288 | 331,449 | -0.15(-3.36%) |
Jul 19, 2019 | 4.427 | 4.477 | 4.314 | 4.437 | 242,749 | +0.01(+0.22%) |
Jul 18, 2019 | 4.596 | 4.651 | 4.407 | 4.427 | 274,900 | -0.19(-4.09%) |
Jul 17, 2019 | 4.716 | 4.716 | 4.566 | 4.616 | 352,327 | -0.10(-2.11%) |
Jul 16, 2019 | 4.596 | 4.765 | 4.556 | 4.716 | 243,103 | +0.11(+2.38%) |
Jul 15, 2019 | 4.586 | 4.616 | 4.477 | 4.606 | 474,114 | +0.02(+0.43%) |
Jul 12, 2019 | 4.865 | 4.865 | 4.477 | 4.586 | 355,931 | -0.28(-5.73%) |
Jul 11, 2019 | 4.885 | 4.959 | 4.855 | 4.865 | 217,904 | -0.01(-0.20%) |
Jul 10, 2019 | 4.775 | 4.944 | 4.636 | 4.875 | 264,765 | +0.08(+1.66%) |
Jul 09, 2019 | 5.074 | 5.074 | 4.775 | 4.795 | 203,974 | -0.28(-5.49%) |
Jul 08, 2019 | 5.293 | 5.362 | 5.054 | 5.074 | 345,776 | -0.26(-4.85%) |
Jul 05, 2019 | 5.084 | 5.372 | 5.014 | 5.332 | 303,662 | +0.18(+3.48%) |
Jul 03, 2019 | 4.875 | 5.193 | 4.815 | 5.153 | 199,325 | +0.28(+5.77%) |
Jul 02, 2019 | 5.011 | 5.061 | 4.714 | 4.872 | 217,731 | -0.16(-3.16%) |
Jul 01, 2019 | 5.190 | 5.289 | 4.962 | 5.031 | 241,274 | -0.12(-2.31%) |
Jun 28, 2019 | 4.823 | 5.210 | 4.813 | 5.150 | 510,822 | +0.34(+7.01%) |
Jun 27, 2019 | 4.783 | 4.813 | 4.664 | 4.813 | 265,841 | +0.04(+0.83%) |
Jun 26, 2019 | 4.813 | 4.932 | 4.594 | 4.773 | 493,157 | -0.03(-0.62%) |
Jun 25, 2019 | 5.071 | 5.110 | 4.753 | 4.803 | 469,708 | -0.24(-4.72%) |
Jun 24, 2019 | 5.388 | 5.488 | 5.031 | 5.041 | 478,759 | -0.34(-6.27%) |
Jun 21, 2019 | 5.497 | 5.567 | 5.279 | 5.378 | 577,635 | -0.15(-2.69%) |
Jun 20, 2019 | 6.133 | 6.202 | 5.488 | 5.527 | 501,460 | -0.50(-8.24%) |
Jun 19, 2019 | 5.785 | 6.136 | 5.785 | 6.023 | 500,615 | +0.23(+3.94%) |
Jun 18, 2019 | 5.676 | 5.815 | 5.567 | 5.795 | 404,608 | +0.19(+3.36%) |
Jun 17, 2019 | 5.428 | 5.760 | 5.428 | 5.607 | 366,500 | +0.18(+3.29%) |
Jun 14, 2019 | 5.210 | 5.468 | 5.200 | 5.428 | 279,345 | +0.19(+3.60%) |
Jun 13, 2019 | 5.170 | 5.448 | 5.031 | 5.239 | 450,585 | +0.16(+3.12%) |
Jun 12, 2019 | 5.170 | 5.249 | 5.001 | 5.081 | 291,543 | -0.08(-1.54%) |
Jun 11, 2019 | 5.220 | 5.259 | 4.912 | 5.160 | 434,766 | -0.03(-0.57%) |
Jun 10, 2019 | 5.368 | 5.597 | 5.071 | 5.190 | 696,398 | -0.16(-2.97%) |
Jun 07, 2019 | 5.438 | 5.577 | 5.339 | 5.349 | 133,424 | -0.05(-0.92%) |
Jun 06, 2019 | 5.408 | 5.488 | 5.210 | 5.398 | 308,096 | -0.07(-1.27%) |
Jun 05, 2019 | 5.349 | 5.577 | 5.329 | 5.468 | 410,365 | +0.11(+2.04%) |
Jun 04, 2019 | 5.418 | 5.488 | 5.130 | 5.359 | 449,318 | +0.00(+0.00%) |
Jun 03, 2019 | 5.924 | 5.924 | 5.319 | 5.359 | 433,154 | -0.53(-8.94%) |
May 31, 2019 | 6.113 | 6.113 | 5.825 | 5.884 | 299,499 | -0.33(-5.27%) |
May 30, 2019 | 6.182 | 6.341 | 6.133 | 6.212 | 166,596 | +0.02(+0.32%) |
May 29, 2019 | 5.964 | 6.232 | 5.855 | 6.192 | 593,423 | +0.21(+3.48%) |
May 28, 2019 | 6.599 | 6.629 | 5.954 | 5.984 | 513,272 | -0.64(-9.60%) |
May 24, 2019 | 6.351 | 6.629 | 6.341 | 6.619 | 165,470 | +0.28(+4.38%) |
May 23, 2019 | 6.599 | 6.678 | 6.291 | 6.341 | 327,666 | -0.31(-4.63%) |
May 22, 2019 | 6.609 | 6.778 | 6.609 | 6.649 | 170,929 | +0.00(+0.00%) |
May 21, 2019 | 6.718 | 6.956 | 6.589 | 6.649 | 438,257 | -0.05(-0.74%) |
May 20, 2019 | 6.589 | 6.768 | 6.445 | 6.698 | 162,626 | +0.06(+0.90%) |
May 17, 2019 | 6.887 | 6.946 | 6.518 | 6.639 | 337,088 | -0.36(-5.11%) |
May 16, 2019 | 6.887 | 7.125 | 6.887 | 6.996 | 192,522 | +0.16(+2.32%) |
May 15, 2019 | 6.688 | 6.857 | 6.629 | 6.837 | 209,252 | +0.09(+1.32%) |
May 14, 2019 | 6.410 | 6.768 | 6.410 | 6.748 | 758,970 | +0.35(+5.43%) |
May 13, 2019 | 6.609 | 6.629 | 6.281 | 6.400 | 341,828 | -0.36(-5.29%) |
May 10, 2019 | 6.797 | 6.926 | 6.579 | 6.758 | 264,329 | -0.08(-1.16%) |
May 09, 2019 | 7.184 | 7.184 | 6.748 | 6.837 | 361,695 | -0.41(-5.62%) |
May 08, 2019 | 7.085 | 7.313 | 6.926 | 7.244 | 381,016 | +0.11(+1.53%) |
May 07, 2019 | 7.651 | 7.651 | 6.480 | 7.135 | 1,387,587 | -0.58(-7.46%) |
May 06, 2019 | 7.353 | 7.819 | 7.294 | 7.710 | 531,037 | +0.20(+2.64%) |
May 03, 2019 | 7.244 | 7.571 | 7.194 | 7.512 | 415,288 | +0.33(+4.56%) |
May 02, 2019 | 6.996 | 7.224 | 6.996 | 7.184 | 325,071 | +0.11(+1.54%) |
May 01, 2019 | 7.343 | 7.363 | 7.016 | 7.075 | 537,285 | -0.27(-3.65%) |
Apr 30, 2019 | 7.423 | 7.442 | 7.184 | 7.343 | 331,441 | -0.07(-0.94%) |
Apr 29, 2019 | 7.343 | 7.542 | 7.174 | 7.413 | 325,094 | +0.17(+2.33%) |
Apr 26, 2019 | 7.174 | 7.303 | 6.917 | 7.244 | 270,376 | +0.05(+0.69%) |
Apr 25, 2019 | 7.313 | 7.323 | 7.165 | 7.194 | 353,176 | -0.17(-2.29%) |
Apr 24, 2019 | 7.274 | 7.561 | 7.105 | 7.363 | 475,444 | +0.09(+1.23%) |
Apr 23, 2019 | 6.778 | 7.313 | 6.678 | 7.274 | 512,165 | +0.48(+7.01%) |
Apr 22, 2019 | 6.559 | 6.827 | 6.549 | 6.797 | 479,239 | +0.17(+2.54%) |
Apr 18, 2019 | 6.847 | 6.907 | 6.400 | 6.629 | 720,532 | -0.21(-3.05%) |
Apr 17, 2019 | 7.115 | 7.154 | 6.807 | 6.837 | 402,103 | -0.32(-4.44%) |
Apr 16, 2019 | 6.966 | 7.224 | 6.936 | 7.155 | 530,220 | +0.19(+2.71%) |
Apr 15, 2019 | 6.916 | 6.986 | 6.718 | 6.966 | 372,432 | +0.05(+0.72%) |
Apr 12, 2019 | 7.006 | 7.115 | 6.822 | 6.916 | 347,871 | -0.05(-0.71%) |
Apr 11, 2019 | 7.343 | 7.393 | 6.748 | 6.966 | 612,274 | -0.39(-5.26%) |
Apr 10, 2019 | 7.383 | 7.522 | 7.264 | 7.353 | 728,208 | -0.01(-0.13%) |
Apr 09, 2019 | 7.492 | 7.581 | 7.209 | 7.363 | 486,688 | -0.17(-2.24%) |
Apr 08, 2019 | 7.681 | 7.720 | 7.472 | 7.532 | 298,809 | -0.13(-1.68%) |
Apr 05, 2019 | 7.611 | 7.730 | 7.423 | 7.661 | 498,427 | +0.07(+0.91%) |
Apr 04, 2019 | 7.800 | 7.810 | 7.482 | 7.591 | 315,572 | -0.22(-2.80%) |
Apr 03, 2019 | 8.058 | 8.157 | 7.740 | 7.810 | 319,369 | -0.15(-1.84%) |
Apr 02, 2019 | 7.956 | 8.065 | 7.728 | 7.956 | 456,146 | +0.01(+0.12%) |
Apr 01, 2019 | 8.352 | 8.491 | 7.895 | 7.946 | 464,597 | -0.35(-4.18%) |
Mar 29, 2019 | 8.164 | 8.511 | 8.119 | 8.293 | 726,500 | +0.18(+2.20%) |
Mar 28, 2019 | 8.313 | 8.580 | 8.035 | 8.114 | 328,604 | -0.20(-2.38%) |
Mar 27, 2019 | 8.214 | 8.392 | 8.035 | 8.313 | 263,581 | +0.06(+0.72%) |
Mar 26, 2019 | 8.422 | 8.491 | 8.164 | 8.253 | 360,520 | -0.07(-0.83%) |
Mar 25, 2019 | 8.134 | 8.402 | 7.996 | 8.323 | 626,271 | +0.23(+2.82%) |
Mar 22, 2019 | 8.620 | 8.620 | 8.085 | 8.095 | 556,331 | -0.57(-6.63%) |
Mar 21, 2019 | 8.689 | 8.957 | 8.575 | 8.669 | 311,251 | -0.09(-1.02%) |
Mar 20, 2019 | 8.917 | 9.184 | 8.749 | 8.758 | 399,248 | -0.19(-2.10%) |
Mar 19, 2019 | 9.383 | 9.393 | 8.877 | 8.947 | 766,839 | -0.41(-4.34%) |
Mar 18, 2019 | 9.918 | 10.02 | 9.293 | 9.353 | 615,483 | -0.60(-6.07%) |
Mar 15, 2019 | 9.729 | 10.26 | 9.729 | 9.957 | 796,950 | +0.22(+2.24%) |
Mar 14, 2019 | 9.779 | 9.779 | 9.472 | 9.739 | 732,872 | -0.06(-0.61%) |
Mar 13, 2019 | 10.10 | 10.14 | 9.620 | 9.799 | 817,796 | -0.29(-2.85%) |
Mar 12, 2019 | 9.620 | 10.39 | 9.482 | 10.09 | 821,779 | +0.54(+5.60%) |
Mar 11, 2019 | 9.313 | 9.640 | 8.947 | 9.551 | 612,887 | +0.23(+2.44%) |
Mar 08, 2019 | 9.363 | 9.363 | 8.957 | 9.323 | 423,102 | -0.02(-0.21%) |
Mar 07, 2019 | 9.184 | 9.531 | 8.932 | 9.343 | 483,467 | +0.14(+1.51%) |
Mar 06, 2019 | 9.492 | 9.660 | 9.184 | 9.204 | 561,777 | -0.37(-3.83%) |
Mar 05, 2019 | 9.442 | 9.581 | 8.996 | 9.571 | 589,007 | +0.13(+1.36%) |
Mar 04, 2019 | 9.650 | 9.700 | 9.095 | 9.442 | 729,634 | -0.19(-1.95%) |
Mar 01, 2019 | 9.700 | 9.779 | 9.472 | 9.630 | 682,595 | -0.01(-0.10%) |
Feb 28, 2019 | 9.511 | 9.710 | 9.343 | 9.640 | 520,025 | +0.12(+1.25%) |
Feb 27, 2019 | 9.224 | 9.521 | 9.165 | 9.521 | 402,696 | +0.29(+3.11%) |
Feb 26, 2019 | 9.720 | 9.720 | 9.165 | 9.234 | 845,838 | -0.53(-5.38%) |
Feb 25, 2019 | 9.759 | 9.779 | 9.373 | 9.759 | 671,751 | -0.04(-0.40%) |
Feb 22, 2019 | 9.611 | 10.05 | 9.502 | 9.799 | 644,443 | +0.22(+2.28%) |
Feb 21, 2019 | 10.33 | 10.33 | 9.293 | 9.581 | 1,121,031 | -0.75(-7.29%) |
Feb 20, 2019 | 9.779 | 10.39 | 9.630 | 10.33 | 1,226,958 | +0.47(+4.72%) |
Feb 19, 2019 | 9.511 | 10.22 | 9.244 | 9.868 | 2,612,883 | +0.31(+3.21%) |
Feb 15, 2019 | 8.471 | 9.630 | 8.342 | 9.561 | 4,941,779 | +1.03(+12.08%) |
Feb 14, 2019 | 7.352 | 9.452 | 7.144 | 8.531 | 15,286,205 | +3.26(+61.84%) |
Feb 13, 2019 | 5.231 | 5.370 | 5.073 | 5.271 | 525,475 | +0.09(+1.72%) |
Feb 12, 2019 | 5.063 | 5.281 | 5.015 | 5.182 | 445,795 | +0.22(+4.39%) |
Feb 11, 2019 | 5.023 | 5.202 | 4.894 | 4.964 | 437,198 | -0.04(-0.79%) |
Feb 08, 2019 | 4.805 | 5.023 | 4.706 | 5.003 | 394,135 | +0.16(+3.27%) |
Feb 07, 2019 | 5.261 | 5.301 | 4.805 | 4.845 | 569,893 | -0.42(-7.91%) |
Feb 06, 2019 | 5.350 | 5.480 | 5.231 | 5.261 | 357,342 | -0.04(-0.75%) |
Feb 05, 2019 | 5.320 | 5.439 | 5.231 | 5.301 | 386,335 | +0.01(+0.19%) |
Feb 04, 2019 | 5.152 | 5.301 | 5.103 | 5.291 | 543,875 | +0.11(+2.10%) |
Feb 01, 2019 | 5.103 | 5.231 | 5.003 | 5.182 | 514,949 | +0.09(+1.75%) |
Jan 31, 2019 | 5.221 | 5.281 | 4.914 | 5.093 | 453,005 | -0.07(-1.34%) |
Jan 30, 2019 | 5.271 | 5.330 | 4.904 | 5.162 | 541,268 | -0.10(-1.88%) |
Jan 29, 2019 | 4.885 | 5.271 | 4.756 | 5.261 | 742,056 | +0.37(+7.49%) |
Jan 28, 2019 | 5.261 | 5.281 | 4.835 | 4.894 | 541,958 | -0.39(-7.32%) |
Jan 25, 2019 | 5.221 | 5.548 | 5.023 | 5.281 | 997,903 | +0.13(+2.50%) |
Jan 24, 2019 | 4.954 | 5.301 | 4.875 | 5.152 | 1,288,024 | +0.53(+11.35%) |
Jan 23, 2019 | 4.785 | 4.885 | 4.439 | 4.627 | 630,871 | -0.15(-3.11%) |
Jan 22, 2019 | 4.855 | 5.033 | 4.657 | 4.776 | 693,338 | +0.07(+1.47%) |
Jan 18, 2019 | 5.202 | 5.241 | 4.667 | 4.706 | 536,044 | -0.51(-9.70%) |
Jan 17, 2019 | 5.221 | 5.529 | 5.132 | 5.211 | 536,717 | -0.07(-1.31%) |
Jan 16, 2019 | 4.944 | 5.865 | 4.944 | 5.281 | 1,779,105 | +0.35(+7.03%) |
Jan 15, 2019 | 4.785 | 4.944 | 4.686 | 4.934 | 220,855 | +0.16(+3.32%) |
Jan 14, 2019 | 4.617 | 4.904 | 4.498 | 4.776 | 365,232 | +0.13(+2.77%) |
Jan 11, 2019 | 4.726 | 4.736 | 4.607 | 4.647 | 577,526 | -0.11(-2.29%) |
Jan 10, 2019 | 4.776 | 4.835 | 4.672 | 4.756 | 611,102 | -0.09(-1.84%) |
Jan 09, 2019 | 4.924 | 4.934 | 4.657 | 4.845 | 584,279 | -0.07(-1.41%) |
Jan 08, 2019 | 4.785 | 4.934 | 4.627 | 4.914 | 1,154,871 | +0.15(+3.12%) |
Jan 07, 2019 | 4.458 | 4.776 | 4.429 | 4.766 | 455,525 | +0.33(+7.37%) |
Jan 04, 2019 | 4.508 | 4.607 | 4.389 | 4.439 | 587,216 | -0.02(-0.44%) |
Jan 03, 2019 | 4.270 | 4.538 | 4.112 | 4.458 | 688,678 | +0.18(+4.23%) |