Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.350 | 4.350 | 4.130 | 4.220 | 4,658,000 | -0.12(-2.65%) |
Dec 30, 2019 | 4.310 | 4.390 | 4.180 | 4.335 | 1,405,860 | +0.04(+1.05%) |
Dec 27, 2019 | 4.450 | 4.460 | 4.290 | 4.290 | 1,310,700 | -0.16(-3.60%) |
Dec 26, 2019 | 4.580 | 4.620 | 4.390 | 4.450 | 1,708,517 | -0.15(-3.26%) |
Dec 24, 2019 | 4.570 | 4.660 | 4.510 | 4.600 | 561,800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.500 | 4.630 | 4.380 | 4.590 | 1,781,285 | +0.15(+3.38%) |
Dec 20, 2019 | 4.420 | 4.510 | 4.320 | 4.440 | 3,520,800 | +0.05(+1.14%) |
Dec 19, 2019 | 4.260 | 4.460 | 4.200 | 4.390 | 2,109,361 | +0.14(+3.29%) |
Dec 18, 2019 | 4.400 | 4.410 | 4.110 | 4.250 | 1,741,762 | -0.12(-2.75%) |
Dec 17, 2019 | 4.570 | 4.660 | 4.330 | 4.370 | 2,248,318 | -0.09(-2.02%) |
Dec 16, 2019 | 4.320 | 4.570 | 4.270 | 4.460 | 2,041,967 | +0.14(+3.24%) |
Dec 13, 2019 | 4.220 | 4.320 | 4.150 | 4.320 | 1,279,500 | +0.09(+2.13%) |
Dec 12, 2019 | 4.250 | 4.340 | 4.200 | 4.230 | 987,281 | -0.03(-0.70%) |
Dec 11, 2019 | 4.280 | 4.360 | 4.180 | 4.260 | 1,827,101 | +0.06(+1.43%) |
Dec 10, 2019 | 4.170 | 4.260 | 3.980 | 4.200 | 3,059,690 | +0.02(+0.48%) |
Dec 09, 2019 | 4.010 | 4.300 | 4.010 | 4.180 | 1,989,023 | +0.16(+3.98%) |
Dec 06, 2019 | 4.000 | 4.300 | 3.975 | 4.020 | 3,501,500 | +0.00(+0.00%) |
Dec 05, 2019 | 3.990 | 4.070 | 3.980 | 4.020 | 4,441,873 | -0.06(-1.47%) |
Dec 04, 2019 | 4.380 | 4.410 | 3.970 | 4.080 | 19,328,024 | -0.36(-8.11%) |
Dec 03, 2019 | 4.600 | 4.880 | 4.250 | 4.440 | 20,215,644 | +1.04(+30.59%) |
Dec 02, 2019 | 3.350 | 3.410 | 3.240 | 3.400 | 2,913,183 | +0.08(+2.41%) |
Nov 29, 2019 | 3.190 | 3.425 | 3.190 | 3.320 | 871,900 | +0.09(+2.79%) |
Nov 27, 2019 | 3.110 | 3.250 | 3.050 | 3.230 | 981,300 | +0.13(+4.19%) |
Nov 26, 2019 | 3.070 | 3.200 | 3.050 | 3.100 | 1,065,318 | -0.06(-1.90%) |
Nov 25, 2019 | 3.150 | 3.170 | 3.100 | 3.160 | 1,077,349 | +0.04(+1.28%) |
Nov 22, 2019 | 3.170 | 3.196 | 3.000 | 3.120 | 1,877,000 | -0.06(-1.89%) |
Nov 21, 2019 | 3.130 | 3.220 | 3.040 | 3.180 | 1,422,884 | +0.07(+2.25%) |
Nov 20, 2019 | 2.870 | 3.235 | 2.850 | 3.110 | 3,898,223 | +0.21(+7.24%) |
Nov 19, 2019 | 2.800 | 2.950 | 2.660 | 2.900 | 2,952,218 | +0.11(+3.94%) |
Nov 18, 2019 | 2.760 | 2.860 | 2.710 | 2.790 | 1,124,889 | +0.02(+0.72%) |
Nov 15, 2019 | 2.750 | 2.820 | 2.650 | 2.770 | 1,671,000 | +0.04(+1.47%) |
Nov 14, 2019 | 2.760 | 2.790 | 2.540 | 2.730 | 2,951,896 | -0.03(-1.09%) |
Nov 13, 2019 | 2.520 | 2.760 | 2.210 | 2.760 | 5,531,857 | +0.28(+11.29%) |
Nov 12, 2019 | 2.610 | 2.650 | 2.360 | 2.480 | 2,302,631 | -0.13(-4.98%) |
Nov 11, 2019 | 2.680 | 2.730 | 2.590 | 2.610 | 875,424 | -0.10(-3.51%) |
Nov 08, 2019 | 2.670 | 2.710 | 2.610 | 2.705 | 754,600 | +0.06(+2.08%) |
Nov 07, 2019 | 2.780 | 2.806 | 2.620 | 2.650 | 703,364 | -0.10(-3.64%) |
Nov 06, 2019 | 2.790 | 2.880 | 2.740 | 2.750 | 793,766 | -0.04(-1.43%) |
Nov 05, 2019 | 2.790 | 2.970 | 2.770 | 2.790 | 998,244 | +0.00(+0.00%) |
Nov 04, 2019 | 2.770 | 2.905 | 2.690 | 2.790 | 1,044,976 | -0.01(-0.36%) |
Nov 01, 2019 | 2.640 | 2.860 | 2.545 | 2.800 | 1,372,600 | +0.20(+7.69%) |
Oct 31, 2019 | 2.520 | 2.630 | 2.490 | 2.600 | 1,741,742 | +0.09(+3.59%) |
Oct 30, 2019 | 2.660 | 2.660 | 2.480 | 2.510 | 1,209,082 | -0.18(-6.69%) |
Oct 29, 2019 | 2.680 | 2.770 | 2.610 | 2.690 | 1,061,788 | -0.01(-0.37%) |
Oct 28, 2019 | 2.610 | 2.720 | 2.600 | 2.700 | 883,388 | +0.08(+3.05%) |
Oct 25, 2019 | 2.510 | 2.640 | 2.475 | 2.620 | 743,700 | +0.11(+4.38%) |
Oct 24, 2019 | 2.590 | 2.620 | 2.480 | 2.510 | 1,154,942 | -0.10(-3.83%) |
Oct 23, 2019 | 2.500 | 2.640 | 2.440 | 2.610 | 1,599,577 | +0.14(+5.67%) |
Oct 22, 2019 | 2.630 | 2.640 | 2.460 | 2.470 | 1,520,553 | -0.03(-1.20%) |
Oct 21, 2019 | 2.560 | 2.607 | 2.450 | 2.500 | 1,338,621 | -0.02(-0.79%) |
Oct 18, 2019 | 2.590 | 2.660 | 2.430 | 2.520 | 1,619,000 | -0.12(-4.55%) |
Oct 17, 2019 | 2.580 | 2.700 | 2.550 | 2.640 | 1,590,825 | +0.10(+3.94%) |
Oct 16, 2019 | 2.840 | 2.900 | 2.460 | 2.540 | 2,759,968 | -0.32(-11.19%) |
Oct 15, 2019 | 3.130 | 3.330 | 2.640 | 2.860 | 4,553,008 | +0.29(+11.28%) |
Oct 14, 2019 | 2.420 | 2.760 | 2.410 | 2.570 | 1,800,460 | +0.12(+4.90%) |
Oct 11, 2019 | 2.320 | 2.570 | 2.295 | 2.450 | 2,670,800 | +0.14(+6.06%) |
Oct 10, 2019 | 2.300 | 2.360 | 2.120 | 2.310 | 4,923,939 | +0.01(+0.43%) |
Oct 09, 2019 | 2.480 | 2.500 | 2.240 | 2.300 | 2,202,680 | -0.15(-6.12%) |
Oct 08, 2019 | 2.620 | 2.690 | 2.420 | 2.450 | 1,842,513 | -0.18(-6.84%) |
Oct 07, 2019 | 2.740 | 2.770 | 2.560 | 2.630 | 1,982,059 | -0.12(-4.36%) |
Oct 04, 2019 | 2.810 | 2.880 | 2.680 | 2.750 | 1,185,000 | -0.08(-2.83%) |
Oct 03, 2019 | 2.740 | 2.920 | 2.690 | 2.830 | 1,023,030 | +0.09(+3.28%) |
Oct 02, 2019 | 2.750 | 2.790 | 2.660 | 2.740 | 2,499,191 | -0.01(-0.36%) |
Oct 01, 2019 | 2.900 | 3.140 | 2.740 | 2.750 | 2,232,299 | -0.15(-5.17%) |
Sep 30, 2019 | 3.010 | 3.040 | 2.800 | 2.900 | 1,971,732 | -0.06(-2.03%) |
Sep 27, 2019 | 3.010 | 3.130 | 2.910 | 2.960 | 2,195,900 | -0.07(-2.31%) |
Sep 26, 2019 | 3.220 | 3.230 | 2.990 | 3.030 | 1,672,238 | -0.18(-5.61%) |
Sep 25, 2019 | 3.240 | 3.290 | 3.110 | 3.210 | 1,173,608 | -0.03(-0.93%) |
Sep 24, 2019 | 3.360 | 3.370 | 3.170 | 3.240 | 1,244,683 | -0.13(-3.86%) |
Sep 23, 2019 | 3.500 | 3.530 | 3.340 | 3.370 | 1,160,174 | -0.12(-3.44%) |
Sep 20, 2019 | 3.450 | 3.620 | 3.430 | 3.490 | 3,184,500 | +0.08(+2.35%) |
Sep 19, 2019 | 3.580 | 3.620 | 3.390 | 3.410 | 2,214,661 | -0.17(-4.75%) |
Sep 18, 2019 | 3.760 | 3.765 | 3.560 | 3.580 | 1,557,732 | -0.17(-4.53%) |
Sep 17, 2019 | 3.720 | 3.820 | 3.600 | 3.750 | 2,063,845 | +0.03(+0.81%) |
Sep 16, 2019 | 3.900 | 3.900 | 3.580 | 3.720 | 2,905,602 | -0.09(-2.36%) |
Sep 13, 2019 | 3.940 | 4.080 | 3.750 | 3.810 | 1,615,400 | -0.06(-1.55%) |
Sep 12, 2019 | 3.800 | 4.120 | 3.710 | 3.870 | 3,648,798 | +0.07(+1.84%) |
Sep 11, 2019 | 3.820 | 3.900 | 3.740 | 3.800 | 1,005,121 | +0.01(+0.26%) |
Sep 10, 2019 | 3.820 | 3.940 | 3.730 | 3.790 | 1,528,654 | -0.06(-1.56%) |
Sep 09, 2019 | 3.870 | 3.930 | 3.680 | 3.850 | 1,061,200 | -0.01(-0.26%) |
Sep 06, 2019 | 3.700 | 3.950 | 3.660 | 3.860 | 1,248,100 | +0.18(+4.89%) |
Sep 05, 2019 | 3.780 | 3.810 | 3.610 | 3.680 | 1,488,548 | -0.09(-2.39%) |
Sep 04, 2019 | 3.650 | 3.790 | 3.550 | 3.770 | 1,569,602 | +0.15(+4.14%) |
Sep 03, 2019 | 3.940 | 3.978 | 3.410 | 3.620 | 2,737,643 | -0.32(-8.12%) |
Aug 30, 2019 | 3.850 | 4.020 | 3.760 | 3.940 | 900,600 | +0.12(+3.14%) |
Aug 29, 2019 | 3.910 | 3.960 | 3.720 | 3.820 | 920,224 | -0.06(-1.55%) |
Aug 28, 2019 | 3.720 | 3.960 | 3.640 | 3.880 | 958,425 | +0.17(+4.58%) |
Aug 27, 2019 | 3.920 | 4.020 | 3.650 | 3.710 | 1,339,902 | -0.20(-5.12%) |
Aug 26, 2019 | 3.970 | 4.050 | 3.820 | 3.910 | 1,345,398 | +0.00(+0.00%) |
Aug 23, 2019 | 4.250 | 4.460 | 3.860 | 3.910 | 2,306,100 | -0.35(-8.22%) |
Aug 22, 2019 | 4.170 | 4.300 | 4.020 | 4.260 | 1,675,936 | +0.09(+2.16%) |
Aug 21, 2019 | 4.240 | 4.340 | 4.150 | 4.170 | 1,164,025 | -0.03(-0.71%) |
Aug 20, 2019 | 4.290 | 4.380 | 4.160 | 4.200 | 1,664,408 | -0.11(-2.55%) |
Aug 19, 2019 | 4.490 | 4.640 | 4.250 | 4.310 | 3,013,865 | -0.13(-2.93%) |
Aug 16, 2019 | 4.000 | 4.570 | 3.990 | 4.440 | 5,510,400 | +0.51(+12.98%) |
Aug 15, 2019 | 3.990 | 4.030 | 3.780 | 3.930 | 2,327,827 | -0.08(-2.00%) |
Aug 14, 2019 | 4.030 | 4.140 | 3.830 | 4.010 | 3,832,538 | +0.00(+0.00%) |
Aug 13, 2019 | 3.600 | 4.020 | 3.520 | 4.010 | 6,456,288 | +0.54(+15.56%) |
Aug 12, 2019 | 3.330 | 3.700 | 3.290 | 3.470 | 8,084,512 | +0.37(+11.94%) |
Aug 09, 2019 | 3.900 | 4.120 | 2.760 | 3.100 | 26,608,000 | -3.64(-54.01%) |
Aug 08, 2019 | 6.620 | 7.170 | 6.450 | 6.740 | 3,786,127 | +0.23(+3.53%) |
Aug 07, 2019 | 6.940 | 6.940 | 6.490 | 6.510 | 3,593,003 | -0.46(-6.60%) |
Aug 06, 2019 | 7.480 | 7.640 | 6.890 | 6.970 | 2,729,086 | -0.44(-5.94%) |
Aug 05, 2019 | 8.480 | 8.510 | 7.390 | 7.410 | 1,807,272 | -1.23(-14.24%) |
Aug 02, 2019 | 8.830 | 8.850 | 8.390 | 8.640 | 868,400 | -0.18(-2.04%) |
Aug 01, 2019 | 8.960 | 9.230 | 8.690 | 8.820 | 1,166,375 | -0.14(-1.56%) |
Jul 31, 2019 | 9.150 | 9.250 | 8.870 | 8.960 | 1,084,235 | -0.24(-2.61%) |
Jul 30, 2019 | 9.110 | 9.270 | 8.965 | 9.200 | 641,558 | +0.04(+0.44%) |
Jul 29, 2019 | 9.400 | 9.410 | 9.080 | 9.160 | 700,061 | -0.25(-2.66%) |
Jul 26, 2019 | 9.470 | 9.490 | 9.260 | 9.410 | 491,400 | +0.00(+0.00%) |
Jul 25, 2019 | 9.500 | 9.540 | 9.210 | 9.410 | 1,066,030 | -0.08(-0.84%) |
Jul 24, 2019 | 9.580 | 9.660 | 9.410 | 9.490 | 414,640 | -0.07(-0.73%) |
Jul 23, 2019 | 9.530 | 9.760 | 9.470 | 9.560 | 906,418 | +0.07(+0.74%) |
Jul 22, 2019 | 9.460 | 9.510 | 9.360 | 9.490 | 975,777 | +0.05(+0.53%) |
Jul 19, 2019 | 9.200 | 9.540 | 9.190 | 9.440 | 1,332,400 | +0.22(+2.39%) |
Jul 18, 2019 | 9.250 | 9.260 | 9.005 | 9.220 | 872,974 | -0.02(-0.22%) |
Jul 17, 2019 | 9.380 | 9.530 | 9.070 | 9.240 | 1,461,043 | +0.09(+0.98%) |
Jul 16, 2019 | 9.360 | 9.360 | 9.130 | 9.150 | 589,813 | -0.20(-2.14%) |
Jul 15, 2019 | 9.220 | 9.500 | 9.190 | 9.350 | 689,791 | +0.18(+1.96%) |
Jul 12, 2019 | 9.200 | 9.275 | 8.980 | 9.170 | 698,200 | -0.02(-0.22%) |
Jul 11, 2019 | 9.230 | 9.500 | 9.140 | 9.190 | 1,308,160 | +0.00(+0.00%) |
Jul 10, 2019 | 8.680 | 9.285 | 8.570 | 9.190 | 1,133,390 | +0.56(+6.49%) |
Jul 09, 2019 | 8.740 | 8.850 | 8.600 | 8.630 | 492,372 | -0.14(-1.60%) |
Jul 08, 2019 | 8.720 | 8.800 | 8.580 | 8.770 | 761,932 | +0.07(+0.80%) |
Jul 05, 2019 | 8.410 | 8.760 | 8.340 | 8.700 | 591,400 | +0.24(+2.84%) |
Jul 03, 2019 | 8.510 | 8.598 | 8.335 | 8.460 | 332,700 | -0.04(-0.47%) |
Jul 02, 2019 | 8.650 | 8.690 | 8.450 | 8.500 | 626,555 | -0.20(-2.30%) |
Jul 01, 2019 | 8.900 | 8.920 | 8.450 | 8.700 | 991,043 | -0.11(-1.25%) |
Jun 28, 2019 | 8.600 | 8.860 | 8.430 | 8.810 | 2,205,100 | +0.18(+2.09%) |
Jun 27, 2019 | 8.510 | 8.840 | 8.490 | 8.630 | 1,496,413 | +0.16(+1.89%) |
Jun 26, 2019 | 8.590 | 8.700 | 8.410 | 8.470 | 713,264 | -0.07(-0.82%) |
Jun 25, 2019 | 8.640 | 8.750 | 8.440 | 8.540 | 754,453 | -0.07(-0.81%) |
Jun 24, 2019 | 8.750 | 8.820 | 8.610 | 8.610 | 732,295 | -0.11(-1.26%) |
Jun 21, 2019 | 8.870 | 8.930 | 8.650 | 8.720 | 1,050,200 | -0.20(-2.24%) |
Jun 20, 2019 | 9.200 | 9.220 | 8.900 | 8.920 | 699,736 | -0.19(-2.09%) |
Jun 19, 2019 | 9.210 | 9.255 | 9.040 | 9.110 | 593,800 | -0.02(-0.22%) |
Jun 18, 2019 | 9.240 | 9.250 | 8.940 | 9.130 | 1,012,196 | +0.18(+2.01%) |
Jun 17, 2019 | 8.820 | 8.970 | 8.700 | 8.950 | 419,546 | +0.20(+2.29%) |
Jun 14, 2019 | 8.800 | 8.930 | 8.720 | 8.750 | 520,400 | -0.12(-1.35%) |
Jun 13, 2019 | 8.680 | 8.910 | 8.630 | 8.870 | 456,074 | +0.23(+2.66%) |
Jun 12, 2019 | 8.490 | 8.690 | 8.290 | 8.640 | 471,041 | +0.09(+1.05%) |
Jun 11, 2019 | 8.600 | 8.610 | 8.370 | 8.550 | 635,072 | +0.05(+0.59%) |
Jun 10, 2019 | 8.390 | 8.510 | 8.320 | 8.500 | 704,057 | +0.15(+1.80%) |
Jun 07, 2019 | 8.270 | 8.450 | 8.260 | 8.350 | 387,200 | +0.06(+0.72%) |
Jun 06, 2019 | 8.500 | 8.510 | 8.250 | 8.290 | 411,833 | -0.17(-2.01%) |
Jun 05, 2019 | 8.400 | 8.500 | 8.190 | 8.460 | 627,788 | +0.10(+1.20%) |
Jun 04, 2019 | 8.300 | 8.440 | 8.170 | 8.360 | 725,659 | +0.17(+2.08%) |
Jun 03, 2019 | 8.340 | 8.440 | 8.140 | 8.190 | 696,296 | -0.21(-2.50%) |
May 31, 2019 | 8.390 | 8.505 | 8.330 | 8.400 | 727,800 | -0.07(-0.83%) |
May 30, 2019 | 8.990 | 9.040 | 8.220 | 8.470 | 1,525,742 | -0.46(-5.15%) |
May 29, 2019 | 8.860 | 8.980 | 8.730 | 8.930 | 843,973 | +0.06(+0.68%) |
May 28, 2019 | 8.710 | 8.960 | 8.690 | 8.870 | 851,075 | +0.18(+2.07%) |
May 24, 2019 | 8.610 | 8.770 | 8.580 | 8.690 | 540,700 | +0.11(+1.28%) |
May 23, 2019 | 8.480 | 8.640 | 8.360 | 8.580 | 597,131 | -0.02(-0.23%) |
May 22, 2019 | 8.650 | 8.745 | 8.530 | 8.600 | 479,281 | -0.08(-0.92%) |
May 21, 2019 | 8.710 | 8.860 | 8.630 | 8.680 | 696,983 | +0.02(+0.23%) |
May 20, 2019 | 8.510 | 8.780 | 8.480 | 8.660 | 562,315 | +0.03(+0.35%) |
May 17, 2019 | 8.370 | 8.760 | 8.290 | 8.630 | 679,200 | +0.18(+2.13%) |
May 16, 2019 | 8.500 | 8.640 | 8.415 | 8.450 | 794,448 | -0.03(-0.35%) |
May 15, 2019 | 8.180 | 8.510 | 8.170 | 8.480 | 729,418 | +0.23(+2.79%) |
May 14, 2019 | 8.170 | 8.410 | 8.084 | 8.250 | 597,907 | +0.06(+0.73%) |
May 13, 2019 | 8.150 | 8.240 | 8.010 | 8.190 | 739,069 | -0.16(-1.92%) |
May 10, 2019 | 8.450 | 8.450 | 8.145 | 8.350 | 989,300 | -0.11(-1.30%) |
May 09, 2019 | 8.040 | 8.520 | 8.040 | 8.460 | 1,330,275 | +0.20(+2.42%) |
May 08, 2019 | 8.020 | 8.438 | 7.950 | 8.260 | 1,065,105 | +0.23(+2.86%) |
May 07, 2019 | 7.940 | 8.040 | 7.690 | 8.030 | 1,347,662 | -0.14(-1.71%) |
May 06, 2019 | 7.730 | 8.210 | 7.720 | 8.170 | 1,919,260 | +0.21(+2.64%) |
May 03, 2019 | 6.950 | 8.100 | 6.950 | 7.960 | 4,994,000 | +1.19(+17.58%) |
May 02, 2019 | 6.660 | 6.880 | 6.560 | 6.770 | 1,514,267 | +0.07(+1.04%) |
May 01, 2019 | 7.030 | 7.030 | 6.630 | 6.700 | 1,898,767 | -0.26(-3.74%) |
Apr 30, 2019 | 6.980 | 7.010 | 6.830 | 6.960 | 926,871 | -0.02(-0.29%) |
Apr 29, 2019 | 7.120 | 7.180 | 6.950 | 6.980 | 620,357 | -0.11(-1.55%) |
Apr 26, 2019 | 7.210 | 7.210 | 7.060 | 7.090 | 472,400 | -0.10(-1.39%) |
Apr 25, 2019 | 7.000 | 7.200 | 6.950 | 7.190 | 538,005 | +0.17(+2.42%) |
Apr 24, 2019 | 7.240 | 7.275 | 6.990 | 7.020 | 774,242 | -0.20(-2.77%) |
Apr 23, 2019 | 7.110 | 7.300 | 7.020 | 7.220 | 525,227 | +0.13(+1.83%) |
Apr 22, 2019 | 6.990 | 7.190 | 6.940 | 7.090 | 682,016 | +0.08(+1.14%) |
Apr 18, 2019 | 7.190 | 7.249 | 6.990 | 7.010 | 1,220,200 | -0.24(-3.31%) |
Apr 17, 2019 | 7.480 | 7.500 | 7.000 | 7.250 | 1,115,799 | -0.16(-2.16%) |
Apr 16, 2019 | 7.760 | 7.840 | 7.340 | 7.410 | 844,719 | -0.32(-4.14%) |
Apr 15, 2019 | 7.690 | 7.760 | 7.540 | 7.730 | 452,059 | +0.05(+0.65%) |
Apr 12, 2019 | 7.890 | 7.910 | 7.605 | 7.680 | 670,600 | -0.15(-1.92%) |
Apr 11, 2019 | 8.000 | 8.026 | 7.785 | 7.830 | 612,277 | -0.09(-1.14%) |
Apr 10, 2019 | 7.730 | 7.960 | 7.690 | 7.920 | 728,000 | +0.19(+2.46%) |
Apr 09, 2019 | 7.790 | 7.840 | 7.640 | 7.730 | 797,711 | -0.09(-1.15%) |
Apr 08, 2019 | 7.880 | 7.902 | 7.710 | 7.820 | 805,667 | -0.10(-1.26%) |
Apr 05, 2019 | 7.720 | 7.930 | 7.640 | 7.920 | 758,900 | +0.20(+2.59%) |
Apr 04, 2019 | 7.720 | 7.920 | 7.570 | 7.720 | 2,075,109 | -0.01(-0.13%) |
Apr 03, 2019 | 7.500 | 7.760 | 7.200 | 7.730 | 3,635,232 | +0.30(+4.04%) |
Apr 02, 2019 | 7.290 | 7.570 | 7.200 | 7.430 | 1,885,712 | +0.10(+1.36%) |
Apr 01, 2019 | 7.460 | 7.480 | 7.120 | 7.330 | 1,537,745 | -0.06(-0.81%) |
Mar 29, 2019 | 7.490 | 7.570 | 7.320 | 7.390 | 1,508,300 | -0.03(-0.40%) |
Mar 28, 2019 | 7.650 | 7.700 | 7.190 | 7.420 | 2,595,258 | -0.19(-2.50%) |
Mar 27, 2019 | 8.000 | 8.050 | 7.435 | 7.610 | 1,137,586 | -0.38(-4.76%) |
Mar 26, 2019 | 8.150 | 8.200 | 7.885 | 7.990 | 1,147,032 | -0.07(-0.87%) |
Mar 25, 2019 | 8.280 | 8.330 | 8.020 | 8.060 | 1,174,387 | -0.30(-3.59%) |
Mar 22, 2019 | 8.450 | 8.530 | 8.310 | 8.360 | 854,300 | -0.14(-1.65%) |
Mar 21, 2019 | 8.170 | 8.500 | 8.080 | 8.500 | 832,387 | +0.28(+3.41%) |
Mar 20, 2019 | 8.100 | 8.280 | 7.910 | 8.220 | 826,162 | +0.12(+1.48%) |
Mar 19, 2019 | 8.220 | 8.220 | 7.915 | 8.100 | 1,404,958 | -0.07(-0.86%) |
Mar 18, 2019 | 8.120 | 8.510 | 7.950 | 8.170 | 1,250,597 | +0.00(+0.00%) |
Mar 15, 2019 | 7.910 | 8.800 | 7.800 | 8.170 | 4,407,900 | -0.17(-2.04%) |
Mar 14, 2019 | 8.710 | 8.710 | 8.300 | 8.340 | 1,878,670 | -0.39(-4.47%) |
Mar 13, 2019 | 8.730 | 8.820 | 8.580 | 8.730 | 895,191 | +0.04(+0.46%) |
Mar 12, 2019 | 8.600 | 8.710 | 8.530 | 8.690 | 684,838 | +0.04(+0.46%) |
Mar 11, 2019 | 8.600 | 8.720 | 8.210 | 8.650 | 975,194 | +0.09(+1.05%) |
Mar 08, 2019 | 8.440 | 8.855 | 8.411 | 8.560 | 2,800,400 | +0.03(+0.35%) |
Mar 07, 2019 | 8.310 | 8.555 | 8.200 | 8.530 | 1,534,754 | +0.23(+2.77%) |
Mar 06, 2019 | 8.430 | 8.460 | 8.250 | 8.300 | 1,243,752 | -0.12(-1.43%) |
Mar 05, 2019 | 8.540 | 8.650 | 8.340 | 8.420 | 2,366,297 | -0.10(-1.17%) |
Mar 04, 2019 | 8.500 | 8.730 | 8.350 | 8.520 | 1,134,735 | +0.05(+0.59%) |
Mar 01, 2019 | 8.520 | 8.650 | 8.430 | 8.470 | 914,600 | -0.01(-0.12%) |
Feb 28, 2019 | 8.500 | 8.590 | 8.220 | 8.480 | 807,176 | -0.03(-0.35%) |
Feb 27, 2019 | 8.180 | 8.560 | 8.110 | 8.510 | 712,709 | +0.29(+3.53%) |
Feb 26, 2019 | 8.250 | 8.250 | 8.010 | 8.220 | 988,319 | -0.04(-0.48%) |
Feb 25, 2019 | 8.300 | 8.350 | 8.160 | 8.260 | 768,975 | +0.01(+0.12%) |
Feb 22, 2019 | 8.270 | 8.470 | 8.200 | 8.250 | 570,800 | -0.01(-0.12%) |
Feb 21, 2019 | 8.280 | 8.300 | 8.160 | 8.260 | 546,615 | +0.00(+0.00%) |
Feb 20, 2019 | 8.200 | 8.340 | 8.130 | 8.260 | 910,397 | +0.05(+0.61%) |
Feb 19, 2019 | 8.000 | 8.210 | 7.990 | 8.210 | 694,423 | +0.22(+2.75%) |
Feb 15, 2019 | 7.900 | 7.990 | 7.790 | 7.990 | 446,400 | +0.13(+1.65%) |
Feb 14, 2019 | 7.700 | 7.980 | 7.700 | 7.860 | 607,844 | +0.12(+1.55%) |
Feb 13, 2019 | 7.670 | 7.950 | 7.670 | 7.740 | 959,535 | +0.06(+0.78%) |
Feb 12, 2019 | 7.670 | 7.730 | 7.440 | 7.680 | 741,701 | +0.08(+1.05%) |
Feb 11, 2019 | 7.560 | 7.750 | 7.500 | 7.600 | 871,878 | +0.10(+1.33%) |
Feb 08, 2019 | 7.190 | 7.500 | 7.190 | 7.500 | 687,400 | +0.28(+3.88%) |
Feb 07, 2019 | 7.260 | 7.420 | 7.070 | 7.220 | 598,343 | -0.09(-1.23%) |
Feb 06, 2019 | 7.280 | 7.485 | 7.190 | 7.310 | 1,263,004 | +0.03(+0.41%) |
Feb 05, 2019 | 7.320 | 7.600 | 7.210 | 7.280 | 1,406,603 | -0.03(-0.41%) |
Feb 04, 2019 | 7.010 | 7.430 | 6.910 | 7.310 | 1,867,100 | +0.30(+4.28%) |
Feb 01, 2019 | 7.190 | 7.240 | 6.990 | 7.010 | 1,482,600 | -0.18(-2.50%) |
Jan 31, 2019 | 6.940 | 7.390 | 6.870 | 7.190 | 1,677,315 | +0.27(+3.90%) |
Jan 30, 2019 | 6.990 | 7.100 | 6.849 | 6.920 | 580,594 | -0.01(-0.14%) |
Jan 29, 2019 | 7.080 | 7.160 | 6.900 | 6.930 | 661,360 | -0.07(-1.00%) |
Jan 28, 2019 | 7.630 | 7.750 | 6.930 | 7.000 | 2,265,594 | -0.73(-9.44%) |
Jan 25, 2019 | 7.580 | 7.855 | 7.480 | 7.730 | 503,100 | +0.19(+2.52%) |
Jan 24, 2019 | 7.750 | 7.830 | 7.430 | 7.540 | 860,502 | -0.20(-2.58%) |
Jan 23, 2019 | 7.630 | 7.750 | 7.360 | 7.740 | 1,318,391 | +0.16(+2.11%) |
Jan 22, 2019 | 7.670 | 7.681 | 7.340 | 7.580 | 693,528 | -0.22(-2.82%) |
Jan 18, 2019 | 7.600 | 7.880 | 7.530 | 7.800 | 1,340,300 | +0.24(+3.17%) |
Jan 17, 2019 | 7.350 | 7.760 | 7.350 | 7.560 | 923,541 | +0.08(+1.07%) |
Jan 16, 2019 | 7.280 | 7.810 | 7.100 | 7.480 | 1,835,898 | +0.45(+6.40%) |
Jan 15, 2019 | 6.810 | 7.110 | 6.810 | 7.030 | 790,180 | +0.23(+3.38%) |
Jan 14, 2019 | 7.030 | 7.085 | 6.780 | 6.800 | 897,182 | -0.30(-4.23%) |
Jan 11, 2019 | 6.900 | 7.160 | 6.600 | 7.100 | 1,116,500 | +0.15(+2.16%) |
Jan 10, 2019 | 7.230 | 7.250 | 6.890 | 6.950 | 943,082 | -0.30(-4.14%) |
Jan 09, 2019 | 7.000 | 7.420 | 7.000 | 7.250 | 1,445,735 | +0.25(+3.57%) |
Jan 08, 2019 | 6.740 | 7.060 | 6.580 | 7.000 | 1,936,301 | +0.36(+5.42%) |
Jan 07, 2019 | 6.290 | 6.860 | 6.290 | 6.640 | 2,101,742 | +0.49(+7.97%) |
Jan 04, 2019 | 5.830 | 6.380 | 5.805 | 6.150 | 1,853,400 | +0.45(+7.89%) |
Jan 03, 2019 | 6.070 | 6.070 | 5.670 | 5.700 | 705,978 | -0.46(-7.47%) |