Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.081 | 9.160 | 9.063 | 9.063 | 160,964 | -0.03(-0.34%) |
Dec 30, 2019 | 9.154 | 9.154 | 9.032 | 9.093 | 155,048 | -0.04(-0.47%) |
Dec 27, 2019 | 9.246 | 9.255 | 9.112 | 9.136 | 188,965 | -0.09(-0.93%) |
Dec 26, 2019 | 9.264 | 9.264 | 9.166 | 9.221 | 181,615 | -0.02(-0.20%) |
Dec 24, 2019 | 9.246 | 9.252 | 9.185 | 9.240 | 61,078 | +0.01(+0.13%) |
Dec 23, 2019 | 9.283 | 9.344 | 9.209 | 9.228 | 131,282 | -0.09(-0.92%) |
Dec 20, 2019 | 9.392 | 9.399 | 9.254 | 9.313 | 267,728 | -0.02(-0.26%) |
Dec 19, 2019 | 9.289 | 9.399 | 9.221 | 9.337 | 191,719 | +0.04(+0.39%) |
Dec 18, 2019 | 9.209 | 9.344 | 9.173 | 9.301 | 222,236 | +0.08(+0.86%) |
Dec 17, 2019 | 9.270 | 9.319 | 9.179 | 9.221 | 155,267 | -0.01(-0.13%) |
Dec 16, 2019 | 9.319 | 9.377 | 9.203 | 9.234 | 131,635 | -0.05(-0.53%) |
Dec 13, 2019 | 9.331 | 9.331 | 9.252 | 9.283 | 130,998 | -0.01(-0.13%) |
Dec 12, 2019 | 9.319 | 9.399 | 9.240 | 9.295 | 152,733 | -0.02(-0.20%) |
Dec 11, 2019 | 9.374 | 9.374 | 9.276 | 9.313 | 183,380 | -0.04(-0.39%) |
Dec 10, 2019 | 9.368 | 9.386 | 9.276 | 9.350 | 163,427 | +0.00(+0.00%) |
Dec 09, 2019 | 9.447 | 9.447 | 9.264 | 9.350 | 261,336 | -0.08(-0.84%) |
Dec 06, 2019 | 9.441 | 9.496 | 9.325 | 9.429 | 328,806 | +0.03(+0.32%) |
Dec 05, 2019 | 9.588 | 9.588 | 9.356 | 9.399 | 309,415 | -0.15(-1.54%) |
Dec 04, 2019 | 9.509 | 9.563 | 9.438 | 9.545 | 303,416 | +0.05(+0.50%) |
Dec 03, 2019 | 9.456 | 9.611 | 9.429 | 9.498 | 244,838 | +0.04(+0.44%) |
Dec 02, 2019 | 9.509 | 9.593 | 9.450 | 9.456 | 292,895 | -0.04(-0.44%) |
Nov 29, 2019 | 9.414 | 9.498 | 9.379 | 9.498 | 123,497 | +0.07(+0.69%) |
Nov 27, 2019 | 9.349 | 9.492 | 9.322 | 9.432 | 212,167 | +0.12(+1.34%) |
Nov 26, 2019 | 9.319 | 9.474 | 9.307 | 9.307 | 184,474 | -0.01(-0.13%) |
Nov 25, 2019 | 9.194 | 9.349 | 9.194 | 9.319 | 188,973 | +0.12(+1.36%) |
Nov 22, 2019 | 9.159 | 9.272 | 9.099 | 9.194 | 172,627 | +0.05(+0.59%) |
Nov 21, 2019 | 9.177 | 9.177 | 9.082 | 9.141 | 123,795 | -0.02(-0.19%) |
Nov 20, 2019 | 9.159 | 9.165 | 9.105 | 9.159 | 122,030 | -0.02(-0.26%) |
Nov 19, 2019 | 9.183 | 9.200 | 9.135 | 9.183 | 127,845 | +0.05(+0.59%) |
Nov 18, 2019 | 9.141 | 9.154 | 9.052 | 9.129 | 95,308 | +0.01(+0.07%) |
Nov 15, 2019 | 9.165 | 9.174 | 9.087 | 9.123 | 105,831 | -0.04(-0.39%) |
Nov 14, 2019 | 9.153 | 9.195 | 9.105 | 9.159 | 77,798 | +0.01(+0.07%) |
Nov 13, 2019 | 9.076 | 9.183 | 9.067 | 9.153 | 92,017 | +0.03(+0.33%) |
Nov 12, 2019 | 8.998 | 9.123 | 8.998 | 9.123 | 144,756 | +0.14(+1.52%) |
Nov 11, 2019 | 8.980 | 9.064 | 8.978 | 8.986 | 95,140 | -0.02(-0.20%) |
Nov 08, 2019 | 9.004 | 9.058 | 8.933 | 9.004 | 104,148 | +0.03(+0.33%) |
Nov 07, 2019 | 9.010 | 9.022 | 8.957 | 8.975 | 120,218 | +0.01(+0.13%) |
Nov 06, 2019 | 8.957 | 9.028 | 8.927 | 8.963 | 135,087 | -0.01(-0.07%) |
Nov 05, 2019 | 8.933 | 9.028 | 8.933 | 8.969 | 79,094 | +0.04(+0.40%) |
Nov 04, 2019 | 9.004 | 9.004 | 8.885 | 8.933 | 238,748 | +0.01(+0.13%) |
Nov 01, 2019 | 8.778 | 9.129 | 8.778 | 8.921 | 165,224 | +0.15(+1.76%) |
Oct 31, 2019 | 8.850 | 8.885 | 8.767 | 8.767 | 116,125 | -0.08(-0.94%) |
Oct 30, 2019 | 8.707 | 8.856 | 8.707 | 8.850 | 148,148 | +0.12(+1.43%) |
Oct 29, 2019 | 8.767 | 8.796 | 8.701 | 8.725 | 344,598 | -0.02(-0.27%) |
Oct 28, 2019 | 8.719 | 8.778 | 8.707 | 8.749 | 90,000 | +0.04(+0.48%) |
Oct 25, 2019 | 8.713 | 8.772 | 8.689 | 8.707 | 157,485 | -0.05(-0.54%) |
Oct 24, 2019 | 8.772 | 8.808 | 8.703 | 8.755 | 134,360 | -0.02(-0.20%) |
Oct 23, 2019 | 8.689 | 8.808 | 8.689 | 8.772 | 169,942 | +0.08(+0.89%) |
Oct 22, 2019 | 8.689 | 8.761 | 8.678 | 8.695 | 130,377 | +0.00(+0.00%) |
Oct 21, 2019 | 8.594 | 8.725 | 8.594 | 8.695 | 112,186 | +0.12(+1.39%) |
Oct 18, 2019 | 8.630 | 8.660 | 8.528 | 8.576 | 189,621 | -0.01(-0.14%) |
Oct 17, 2019 | 8.535 | 8.630 | 8.529 | 8.588 | 158,153 | +0.05(+0.63%) |
Oct 16, 2019 | 8.564 | 8.564 | 8.529 | 8.535 | 113,846 | +0.00(+0.00%) |
Oct 15, 2019 | 8.398 | 8.553 | 8.398 | 8.535 | 187,971 | +0.11(+1.34%) |
Oct 14, 2019 | 8.612 | 8.612 | 8.404 | 8.422 | 245,538 | -0.18(-2.14%) |
Oct 11, 2019 | 8.594 | 8.642 | 8.541 | 8.606 | 442,338 | -0.05(-0.55%) |
Oct 10, 2019 | 8.576 | 8.683 | 8.576 | 8.654 | 155,390 | +0.08(+0.97%) |
Oct 09, 2019 | 8.600 | 8.642 | 8.570 | 8.570 | 87,998 | +0.01(+0.14%) |
Oct 08, 2019 | 8.606 | 8.642 | 8.559 | 8.559 | 91,095 | -0.07(-0.76%) |
Oct 07, 2019 | 8.559 | 8.648 | 8.523 | 8.624 | 90,481 | +0.02(+0.28%) |
Oct 04, 2019 | 8.517 | 8.636 | 8.517 | 8.600 | 96,577 | +0.08(+0.91%) |
Oct 03, 2019 | 8.523 | 8.606 | 8.469 | 8.523 | 161,704 | -0.01(-0.14%) |
Oct 02, 2019 | 8.642 | 8.660 | 8.481 | 8.535 | 199,984 | -0.12(-1.44%) |
Oct 01, 2019 | 8.814 | 8.908 | 8.630 | 8.660 | 134,333 | -0.15(-1.75%) |
Sep 30, 2019 | 8.862 | 8.874 | 8.767 | 8.814 | 99,427 | -0.05(-0.54%) |
Sep 27, 2019 | 8.969 | 8.998 | 8.826 | 8.862 | 144,866 | -0.11(-1.19%) |
Sep 26, 2019 | 8.986 | 9.034 | 8.957 | 8.969 | 136,562 | -0.01(-0.07%) |
Sep 25, 2019 | 9.016 | 9.093 | 8.915 | 8.975 | 146,622 | -0.05(-0.53%) |
Sep 24, 2019 | 9.076 | 9.147 | 8.980 | 9.022 | 92,143 | -0.07(-0.72%) |
Sep 23, 2019 | 9.147 | 9.218 | 9.052 | 9.087 | 245,764 | -0.05(-0.52%) |
Sep 20, 2019 | 9.105 | 9.147 | 9.040 | 9.135 | 140,996 | +0.09(+0.99%) |
Sep 19, 2019 | 9.022 | 9.070 | 8.980 | 9.046 | 177,520 | +0.04(+0.40%) |
Sep 18, 2019 | 8.915 | 9.010 | 8.897 | 9.010 | 151,789 | +0.10(+1.07%) |
Sep 17, 2019 | 8.879 | 8.957 | 8.850 | 8.915 | 132,677 | +0.03(+0.33%) |
Sep 16, 2019 | 8.879 | 8.969 | 8.808 | 8.885 | 185,184 | +0.03(+0.34%) |
Sep 13, 2019 | 8.885 | 8.921 | 8.832 | 8.856 | 124,675 | +0.04(+0.40%) |
Sep 12, 2019 | 8.874 | 8.891 | 8.761 | 8.820 | 161,171 | -0.05(-0.54%) |
Sep 11, 2019 | 8.826 | 8.891 | 8.808 | 8.868 | 108,632 | +0.06(+0.67%) |
Sep 10, 2019 | 8.767 | 8.856 | 8.743 | 8.808 | 146,404 | +0.01(+0.07%) |
Sep 09, 2019 | 8.755 | 8.826 | 8.743 | 8.802 | 97,386 | +0.07(+0.75%) |
Sep 06, 2019 | 8.826 | 8.826 | 8.719 | 8.737 | 112,056 | -0.03(-0.34%) |
Sep 05, 2019 | 8.767 | 8.856 | 8.755 | 8.767 | 217,576 | +0.02(+0.27%) |
Sep 04, 2019 | 8.801 | 8.830 | 8.696 | 8.743 | 227,506 | -0.03(-0.33%) |
Sep 03, 2019 | 8.766 | 8.835 | 8.760 | 8.772 | 236,899 | +0.01(+0.07%) |
Aug 30, 2019 | 8.737 | 8.806 | 8.679 | 8.766 | 292,405 | +0.07(+0.80%) |
Aug 29, 2019 | 8.673 | 8.737 | 8.614 | 8.696 | 167,372 | +0.06(+0.74%) |
Aug 28, 2019 | 8.592 | 8.650 | 8.575 | 8.633 | 157,705 | +0.05(+0.61%) |
Aug 27, 2019 | 8.708 | 8.806 | 8.581 | 8.581 | 133,103 | -0.08(-0.94%) |
Aug 26, 2019 | 8.586 | 8.685 | 8.586 | 8.662 | 131,872 | +0.09(+1.01%) |
Aug 23, 2019 | 8.656 | 8.720 | 8.557 | 8.575 | 97,410 | -0.06(-0.74%) |
Aug 22, 2019 | 8.656 | 8.754 | 8.604 | 8.639 | 117,975 | -0.01(-0.07%) |
Aug 21, 2019 | 8.702 | 8.714 | 8.540 | 8.644 | 180,833 | -0.02(-0.27%) |
Aug 20, 2019 | 8.615 | 8.749 | 8.604 | 8.668 | 196,498 | +0.07(+0.81%) |
Aug 19, 2019 | 8.557 | 8.656 | 8.517 | 8.598 | 174,741 | +0.09(+1.09%) |
Aug 16, 2019 | 8.436 | 8.517 | 8.436 | 8.505 | 110,537 | +0.12(+1.38%) |
Aug 15, 2019 | 8.447 | 8.540 | 8.327 | 8.390 | 146,675 | -0.06(-0.75%) |
Aug 14, 2019 | 8.476 | 8.500 | 8.337 | 8.453 | 228,018 | -0.08(-0.95%) |
Aug 13, 2019 | 8.529 | 8.668 | 8.494 | 8.534 | 228,253 | -0.04(-0.47%) |
Aug 12, 2019 | 8.447 | 8.627 | 8.447 | 8.575 | 238,963 | +0.06(+0.75%) |
Aug 09, 2019 | 8.557 | 8.569 | 8.436 | 8.511 | 141,798 | -0.02(-0.20%) |
Aug 08, 2019 | 8.488 | 8.557 | 8.204 | 8.529 | 264,722 | +0.06(+0.68%) |
Aug 07, 2019 | 8.401 | 8.523 | 8.256 | 8.471 | 213,472 | +0.03(+0.41%) |
Aug 06, 2019 | 8.471 | 8.668 | 8.332 | 8.436 | 317,312 | -0.03(-0.41%) |
Aug 05, 2019 | 8.691 | 8.717 | 8.401 | 8.471 | 623,990 | -0.35(-3.94%) |
Aug 02, 2019 | 9.189 | 9.245 | 8.552 | 8.818 | 743,189 | -0.53(-5.64%) |
Aug 01, 2019 | 9.380 | 9.409 | 9.310 | 9.345 | 89,616 | -0.04(-0.43%) |
Jul 31, 2019 | 9.403 | 9.409 | 9.333 | 9.385 | 80,351 | +0.01(+0.06%) |
Jul 30, 2019 | 9.357 | 9.397 | 9.357 | 9.380 | 119,703 | +0.02(+0.25%) |
Jul 29, 2019 | 9.391 | 9.391 | 9.316 | 9.357 | 159,836 | -0.02(-0.25%) |
Jul 26, 2019 | 9.380 | 9.397 | 9.333 | 9.380 | 111,918 | +0.00(+0.00%) |
Jul 25, 2019 | 9.391 | 9.403 | 9.339 | 9.380 | 91,388 | -0.02(-0.18%) |
Jul 24, 2019 | 9.391 | 9.426 | 9.358 | 9.397 | 114,186 | +0.02(+0.25%) |
Jul 23, 2019 | 9.409 | 9.426 | 9.362 | 9.374 | 144,411 | -0.02(-0.25%) |
Jul 22, 2019 | 9.391 | 9.426 | 9.333 | 9.397 | 143,105 | +0.03(+0.31%) |
Jul 19, 2019 | 9.409 | 9.519 | 9.368 | 9.368 | 159,242 | -0.04(-0.43%) |
Jul 18, 2019 | 9.357 | 9.420 | 9.325 | 9.409 | 91,921 | +0.08(+0.81%) |
Jul 17, 2019 | 9.409 | 9.414 | 9.333 | 9.333 | 117,996 | -0.06(-0.68%) |
Jul 16, 2019 | 9.455 | 9.484 | 9.380 | 9.397 | 79,574 | -0.04(-0.43%) |
Jul 15, 2019 | 9.438 | 9.495 | 9.403 | 9.438 | 103,581 | -0.02(-0.18%) |
Jul 12, 2019 | 9.420 | 9.513 | 9.409 | 9.455 | 124,181 | +0.07(+0.74%) |
Jul 11, 2019 | 9.368 | 9.412 | 9.310 | 9.385 | 99,277 | +0.03(+0.31%) |
Jul 10, 2019 | 9.339 | 9.432 | 9.281 | 9.357 | 178,848 | -0.01(-0.06%) |
Jul 09, 2019 | 9.368 | 9.414 | 9.351 | 9.362 | 66,517 | -0.02(-0.19%) |
Jul 08, 2019 | 9.426 | 9.426 | 9.328 | 9.380 | 127,012 | -0.03(-0.37%) |
Jul 05, 2019 | 9.380 | 9.437 | 9.362 | 9.414 | 138,689 | +0.04(+0.43%) |
Jul 03, 2019 | 9.328 | 9.397 | 9.328 | 9.374 | 78,757 | +0.04(+0.43%) |
Jul 02, 2019 | 9.374 | 9.409 | 9.333 | 9.333 | 134,945 | -0.02(-0.19%) |
Jul 01, 2019 | 9.281 | 9.362 | 9.275 | 9.351 | 151,950 | +0.12(+1.25%) |
Jun 28, 2019 | 9.218 | 9.310 | 9.194 | 9.235 | 149,743 | +0.02(+0.25%) |
Jun 27, 2019 | 9.171 | 9.272 | 9.160 | 9.212 | 106,975 | +0.03(+0.38%) |
Jun 26, 2019 | 9.287 | 9.293 | 9.160 | 9.177 | 135,741 | -0.07(-0.75%) |
Jun 25, 2019 | 9.328 | 9.328 | 9.223 | 9.246 | 116,435 | -0.06(-0.62%) |
Jun 24, 2019 | 9.357 | 9.409 | 9.275 | 9.304 | 173,807 | -0.04(-0.43%) |
Jun 21, 2019 | 9.362 | 9.362 | 9.252 | 9.345 | 217,965 | +0.06(+0.69%) |
Jun 20, 2019 | 9.304 | 9.310 | 9.177 | 9.281 | 147,865 | +0.05(+0.50%) |
Jun 19, 2019 | 9.275 | 9.316 | 9.206 | 9.235 | 204,877 | +0.05(+0.57%) |
Jun 18, 2019 | 9.212 | 9.264 | 9.148 | 9.183 | 102,509 | -0.01(-0.13%) |
Jun 17, 2019 | 9.235 | 9.235 | 9.113 | 9.194 | 76,795 | -0.02(-0.25%) |
Jun 14, 2019 | 9.223 | 9.235 | 9.165 | 9.218 | 102,937 | -0.01(-0.06%) |
Jun 13, 2019 | 9.136 | 9.235 | 9.136 | 9.223 | 100,079 | +0.09(+0.95%) |
Jun 12, 2019 | 9.119 | 9.194 | 9.102 | 9.136 | 99,272 | +0.01(+0.06%) |
Jun 11, 2019 | 9.194 | 9.194 | 9.038 | 9.131 | 196,838 | -0.04(-0.44%) |
Jun 10, 2019 | 9.136 | 9.194 | 9.067 | 9.171 | 166,456 | +0.08(+0.89%) |
Jun 07, 2019 | 9.264 | 9.269 | 9.044 | 9.090 | 184,113 | -0.18(-1.94%) |
Jun 06, 2019 | 9.142 | 9.287 | 9.119 | 9.270 | 194,446 | +0.13(+1.39%) |
Jun 05, 2019 | 9.142 | 9.178 | 9.091 | 9.142 | 398,428 | +0.02(+0.19%) |
Jun 04, 2019 | 9.063 | 9.137 | 8.992 | 9.125 | 208,648 | +0.12(+1.38%) |
Jun 03, 2019 | 8.922 | 9.043 | 8.922 | 9.001 | 174,074 | +0.06(+0.70%) |
May 31, 2019 | 9.018 | 9.024 | 8.882 | 8.939 | 259,275 | -0.11(-1.25%) |
May 30, 2019 | 9.165 | 9.201 | 9.052 | 9.052 | 208,732 | -0.08(-0.93%) |
May 29, 2019 | 9.074 | 9.162 | 9.046 | 9.137 | 175,387 | +0.01(+0.06%) |
May 28, 2019 | 9.193 | 9.215 | 9.131 | 9.131 | 161,559 | -0.08(-0.92%) |
May 24, 2019 | 9.267 | 9.267 | 9.182 | 9.216 | 86,189 | -0.01(-0.12%) |
May 23, 2019 | 9.210 | 9.238 | 9.148 | 9.227 | 83,290 | +0.00(+0.00%) |
May 22, 2019 | 9.306 | 9.306 | 9.216 | 9.227 | 123,277 | -0.08(-0.85%) |
May 21, 2019 | 9.289 | 9.323 | 9.221 | 9.306 | 101,683 | +0.06(+0.67%) |
May 20, 2019 | 9.216 | 9.295 | 9.193 | 9.244 | 164,605 | +0.00(+0.00%) |
May 17, 2019 | 9.114 | 9.289 | 9.114 | 9.244 | 117,160 | +0.11(+1.24%) |
May 16, 2019 | 9.063 | 9.210 | 9.063 | 9.131 | 170,272 | -0.01(-0.12%) |
May 15, 2019 | 9.091 | 9.182 | 9.041 | 9.142 | 110,545 | +0.06(+0.62%) |
May 14, 2019 | 9.052 | 9.148 | 8.899 | 9.086 | 103,069 | +0.01(+0.12%) |
May 13, 2019 | 9.125 | 9.148 | 9.012 | 9.074 | 191,998 | -0.05(-0.56%) |
May 10, 2019 | 9.142 | 9.233 | 9.097 | 9.125 | 94,507 | -0.02(-0.25%) |
May 09, 2019 | 9.131 | 9.159 | 9.052 | 9.148 | 136,533 | -0.02(-0.25%) |
May 08, 2019 | 9.120 | 9.278 | 9.041 | 9.171 | 192,851 | +0.01(+0.15%) |
May 07, 2019 | 9.233 | 9.300 | 9.120 | 9.156 | 204,309 | -0.09(-0.95%) |
May 06, 2019 | 9.086 | 9.267 | 8.990 | 9.244 | 193,297 | +0.06(+0.68%) |
May 03, 2019 | 8.984 | 9.210 | 8.928 | 9.182 | 238,569 | +0.25(+2.85%) |
May 02, 2019 | 8.945 | 8.995 | 8.911 | 8.928 | 117,835 | +0.01(+0.06%) |
May 01, 2019 | 8.877 | 8.933 | 8.843 | 8.922 | 95,050 | +0.05(+0.57%) |
Apr 30, 2019 | 8.922 | 8.936 | 8.829 | 8.871 | 145,551 | -0.05(-0.57%) |
Apr 29, 2019 | 8.939 | 9.024 | 8.922 | 8.922 | 135,515 | -0.02(-0.19%) |
Apr 26, 2019 | 8.877 | 8.956 | 8.871 | 8.939 | 134,681 | +0.06(+0.64%) |
Apr 25, 2019 | 8.764 | 8.928 | 8.662 | 8.882 | 238,397 | +0.15(+1.68%) |
Apr 24, 2019 | 8.735 | 8.803 | 8.713 | 8.735 | 230,989 | +0.00(+0.00%) |
Apr 23, 2019 | 8.713 | 8.803 | 8.673 | 8.735 | 177,011 | +0.05(+0.52%) |
Apr 22, 2019 | 8.690 | 8.758 | 8.628 | 8.690 | 222,032 | +0.01(+0.07%) |
Apr 18, 2019 | 8.752 | 8.808 | 8.662 | 8.685 | 165,122 | -0.05(-0.58%) |
Apr 17, 2019 | 8.769 | 8.848 | 8.696 | 8.735 | 137,699 | -0.03(-0.39%) |
Apr 16, 2019 | 8.718 | 8.837 | 8.685 | 8.769 | 187,308 | +0.06(+0.71%) |
Apr 15, 2019 | 8.735 | 8.735 | 8.673 | 8.707 | 125,193 | -0.03(-0.32%) |
Apr 12, 2019 | 8.741 | 8.781 | 8.679 | 8.735 | 104,241 | +0.03(+0.39%) |
Apr 11, 2019 | 8.775 | 8.775 | 8.679 | 8.702 | 122,556 | -0.05(-0.58%) |
Apr 10, 2019 | 8.662 | 8.769 | 8.662 | 8.752 | 116,445 | +0.09(+1.04%) |
Apr 09, 2019 | 8.735 | 8.752 | 8.639 | 8.662 | 91,226 | -0.09(-1.03%) |
Apr 08, 2019 | 8.735 | 8.775 | 8.685 | 8.752 | 113,998 | +0.01(+0.13%) |
Apr 05, 2019 | 8.752 | 8.795 | 8.730 | 8.741 | 80,348 | +0.01(+0.06%) |
Apr 04, 2019 | 8.713 | 8.775 | 8.696 | 8.735 | 118,566 | +0.04(+0.45%) |
Apr 03, 2019 | 8.713 | 8.747 | 8.685 | 8.696 | 107,064 | -0.02(-0.26%) |
Apr 02, 2019 | 8.730 | 8.764 | 8.696 | 8.718 | 96,470 | -0.01(-0.13%) |
Apr 01, 2019 | 8.730 | 8.758 | 8.679 | 8.730 | 110,727 | +0.07(+0.78%) |
Mar 29, 2019 | 8.752 | 8.781 | 8.662 | 8.662 | 163,529 | -0.08(-0.97%) |
Mar 28, 2019 | 8.685 | 8.758 | 8.685 | 8.747 | 87,414 | +0.05(+0.58%) |
Mar 27, 2019 | 8.685 | 8.724 | 8.662 | 8.696 | 147,691 | +0.01(+0.13%) |
Mar 26, 2019 | 8.639 | 8.696 | 8.617 | 8.685 | 96,119 | +0.10(+1.12%) |
Mar 25, 2019 | 8.560 | 8.668 | 8.543 | 8.589 | 178,227 | +0.03(+0.40%) |
Mar 22, 2019 | 8.696 | 8.706 | 8.521 | 8.555 | 232,905 | -0.11(-1.30%) |
Mar 21, 2019 | 8.622 | 8.730 | 8.622 | 8.668 | 169,270 | +0.03(+0.33%) |
Mar 20, 2019 | 8.730 | 8.752 | 8.617 | 8.639 | 180,855 | -0.08(-0.91%) |
Mar 19, 2019 | 8.758 | 8.782 | 8.707 | 8.718 | 123,976 | -0.04(-0.45%) |
Mar 18, 2019 | 8.792 | 8.809 | 8.707 | 8.758 | 191,749 | -0.01(-0.13%) |
Mar 15, 2019 | 8.685 | 8.769 | 8.645 | 8.769 | 293,786 | +0.07(+0.78%) |
Mar 14, 2019 | 8.690 | 8.730 | 8.634 | 8.702 | 370,663 | +0.01(+0.06%) |
Mar 13, 2019 | 8.696 | 8.702 | 8.628 | 8.696 | 290,895 | +0.00(+0.00%) |
Mar 12, 2019 | 8.724 | 8.730 | 8.639 | 8.696 | 260,734 | +0.00(+0.00%) |
Mar 11, 2019 | 8.718 | 8.769 | 8.645 | 8.696 | 283,589 | +0.03(+0.33%) |
Mar 08, 2019 | 8.651 | 8.747 | 8.459 | 8.668 | 313,962 | +0.02(+0.20%) |
Mar 07, 2019 | 8.572 | 8.679 | 8.487 | 8.651 | 349,026 | +0.06(+0.66%) |
Mar 06, 2019 | 8.589 | 8.644 | 8.539 | 8.594 | 421,207 | +0.03(+0.32%) |
Mar 05, 2019 | 8.583 | 8.616 | 8.456 | 8.567 | 296,284 | -0.06(-0.64%) |
Mar 04, 2019 | 8.407 | 8.726 | 8.401 | 8.622 | 510,706 | +0.28(+3.37%) |
Mar 01, 2019 | 8.297 | 8.484 | 8.286 | 8.341 | 490,461 | +0.07(+0.87%) |
Feb 28, 2019 | 8.335 | 8.346 | 8.247 | 8.269 | 250,832 | -0.07(-0.79%) |
Feb 27, 2019 | 8.467 | 8.467 | 8.313 | 8.335 | 264,088 | -0.14(-1.63%) |
Feb 26, 2019 | 8.638 | 8.638 | 8.346 | 8.473 | 307,480 | -0.17(-1.91%) |
Feb 25, 2019 | 8.539 | 8.682 | 8.445 | 8.638 | 310,880 | +0.11(+1.29%) |
Feb 22, 2019 | 8.319 | 8.528 | 8.313 | 8.528 | 481,022 | +0.23(+2.72%) |
Feb 21, 2019 | 8.341 | 8.385 | 8.269 | 8.302 | 259,608 | -0.01(-0.13%) |
Feb 20, 2019 | 8.181 | 8.385 | 8.126 | 8.313 | 275,037 | +0.14(+1.68%) |
Feb 19, 2019 | 8.098 | 8.198 | 8.032 | 8.175 | 253,519 | +0.06(+0.75%) |
Feb 15, 2019 | 8.071 | 8.126 | 8.021 | 8.115 | 200,032 | +0.07(+0.82%) |
Feb 14, 2019 | 7.983 | 8.098 | 7.906 | 8.049 | 232,562 | +0.07(+0.90%) |
Feb 13, 2019 | 7.850 | 7.994 | 7.828 | 7.977 | 195,070 | +0.13(+1.69%) |
Feb 12, 2019 | 7.906 | 7.939 | 7.828 | 7.845 | 126,559 | -0.03(-0.35%) |
Feb 11, 2019 | 7.801 | 7.889 | 7.801 | 7.872 | 104,547 | +0.08(+0.99%) |
Feb 08, 2019 | 7.823 | 7.828 | 7.729 | 7.795 | 102,194 | -0.04(-0.56%) |
Feb 07, 2019 | 7.895 | 7.933 | 7.790 | 7.839 | 117,010 | -0.06(-0.77%) |
Feb 06, 2019 | 7.872 | 8.027 | 7.834 | 7.900 | 358,752 | +0.03(+0.42%) |
Feb 05, 2019 | 7.669 | 7.867 | 7.669 | 7.867 | 239,828 | +0.21(+2.81%) |
Feb 04, 2019 | 7.685 | 7.693 | 7.619 | 7.652 | 141,691 | -0.05(-0.64%) |
Feb 01, 2019 | 7.713 | 7.713 | 7.674 | 7.702 | 113,267 | +0.00(+0.00%) |
Jan 31, 2019 | 7.685 | 7.768 | 7.630 | 7.702 | 246,153 | +0.02(+0.29%) |
Jan 30, 2019 | 7.575 | 7.687 | 7.523 | 7.680 | 196,309 | +0.14(+1.90%) |
Jan 29, 2019 | 7.498 | 7.564 | 7.443 | 7.536 | 203,724 | +0.02(+0.22%) |
Jan 28, 2019 | 7.459 | 7.525 | 7.459 | 7.520 | 107,640 | +0.06(+0.74%) |
Jan 25, 2019 | 7.476 | 7.509 | 7.437 | 7.465 | 68,069 | +0.03(+0.37%) |
Jan 24, 2019 | 7.404 | 7.476 | 7.366 | 7.437 | 95,405 | +0.04(+0.52%) |
Jan 23, 2019 | 7.344 | 7.410 | 7.291 | 7.399 | 96,890 | +0.08(+1.13%) |
Jan 22, 2019 | 7.289 | 7.366 | 7.271 | 7.316 | 102,194 | -0.02(-0.30%) |
Jan 18, 2019 | 7.355 | 7.399 | 7.283 | 7.338 | 130,874 | +0.01(+0.08%) |
Jan 17, 2019 | 7.195 | 7.344 | 7.195 | 7.333 | 118,518 | +0.09(+1.29%) |
Jan 16, 2019 | 7.184 | 7.266 | 7.156 | 7.239 | 95,710 | +0.06(+0.77%) |
Jan 15, 2019 | 7.074 | 7.184 | 7.035 | 7.184 | 132,393 | +0.12(+1.64%) |
Jan 14, 2019 | 7.085 | 7.129 | 7.035 | 7.068 | 108,727 | -0.01(-0.16%) |
Jan 11, 2019 | 7.107 | 7.145 | 7.079 | 7.079 | 65,528 | -0.03(-0.39%) |
Jan 10, 2019 | 7.063 | 7.134 | 7.057 | 7.107 | 106,903 | +0.02(+0.23%) |
Jan 09, 2019 | 7.123 | 7.151 | 7.046 | 7.090 | 218,814 | -0.01(-0.16%) |
Jan 08, 2019 | 6.980 | 7.118 | 6.973 | 7.101 | 171,988 | +0.14(+2.06%) |
Jan 07, 2019 | 6.804 | 6.995 | 6.793 | 6.958 | 209,602 | +0.14(+2.02%) |
Jan 04, 2019 | 6.616 | 6.831 | 6.616 | 6.820 | 199,488 | +0.25(+3.86%) |
Jan 03, 2019 | 6.550 | 6.660 | 6.534 | 6.567 | 155,036 | +0.01(+0.17%) |