Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.710 | 8.753 | 8.657 | 8.716 | 12,429,688 | +0.01(+0.08%) |
Dec 30, 2019 | 8.756 | 8.809 | 8.710 | 8.710 | 17,863,474 | -0.02(-0.23%) |
Dec 27, 2019 | 8.690 | 8.782 | 8.690 | 8.729 | 27,750,388 | -0.01(-0.07%) |
Dec 26, 2019 | 8.684 | 8.761 | 8.677 | 8.736 | 22,670,296 | +0.01(+0.15%) |
Dec 24, 2019 | 8.632 | 8.787 | 8.619 | 8.723 | 8,109,400 | +0.11(+1.28%) |
Dec 23, 2019 | 8.671 | 8.690 | 8.600 | 8.613 | 36,705,400 | +0.02(+0.23%) |
Dec 20, 2019 | 8.645 | 8.684 | 8.574 | 8.593 | 41,989,036 | +0.03(+0.38%) |
Dec 19, 2019 | 8.502 | 8.645 | 8.483 | 8.561 | 20,514,226 | +0.09(+1.07%) |
Dec 18, 2019 | 8.464 | 8.509 | 8.360 | 8.470 | 27,776,996 | -0.01(-0.08%) |
Dec 17, 2019 | 8.489 | 8.535 | 8.444 | 8.477 | 27,743,516 | -0.05(-0.53%) |
Dec 16, 2019 | 8.632 | 8.632 | 8.522 | 8.522 | 31,574,172 | +0.06(+0.77%) |
Dec 13, 2019 | 8.379 | 8.554 | 8.344 | 8.457 | 49,444,596 | +0.10(+1.16%) |
Dec 12, 2019 | 8.133 | 8.379 | 8.127 | 8.360 | 33,868,580 | +0.21(+2.62%) |
Dec 11, 2019 | 8.056 | 8.166 | 8.036 | 8.146 | 20,989,028 | +0.18(+2.28%) |
Dec 10, 2019 | 7.991 | 8.023 | 7.933 | 7.965 | 18,188,330 | -0.05(-0.65%) |
Dec 09, 2019 | 8.088 | 8.166 | 7.997 | 8.017 | 65,508,108 | -0.01(-0.08%) |
Dec 06, 2019 | 7.952 | 8.046 | 7.920 | 8.023 | 34,491,164 | +0.17(+2.23%) |
Dec 05, 2019 | 7.797 | 7.887 | 7.758 | 7.848 | 20,590,152 | +0.01(+0.17%) |
Dec 04, 2019 | 7.810 | 7.861 | 7.777 | 7.835 | 16,471,941 | +0.06(+0.83%) |
Dec 03, 2019 | 7.784 | 7.803 | 7.712 | 7.771 | 31,294,484 | -0.09(-1.15%) |
Dec 02, 2019 | 7.758 | 7.907 | 7.712 | 7.861 | 27,696,472 | +0.25(+3.23%) |
Nov 29, 2019 | 7.628 | 7.678 | 7.602 | 7.615 | 11,505,548 | -0.07(-0.93%) |
Nov 27, 2019 | 7.719 | 7.725 | 7.589 | 7.686 | 24,048,070 | -0.10(-1.33%) |
Nov 26, 2019 | 7.751 | 7.822 | 7.661 | 7.790 | 40,422,448 | +0.00(+0.00%) |
Nov 25, 2019 | 7.784 | 7.861 | 7.758 | 7.790 | 28,826,692 | +0.09(+1.18%) |
Nov 22, 2019 | 7.641 | 7.725 | 7.602 | 7.699 | 47,159,392 | +0.27(+3.66%) |
Nov 21, 2019 | 7.356 | 7.453 | 7.298 | 7.427 | 23,571,146 | +0.14(+1.87%) |
Nov 20, 2019 | 7.324 | 7.421 | 7.207 | 7.291 | 19,175,762 | -0.13(-1.75%) |
Nov 19, 2019 | 7.408 | 7.434 | 7.324 | 7.421 | 24,180,504 | +0.10(+1.42%) |
Nov 18, 2019 | 7.369 | 7.408 | 7.304 | 7.317 | 20,613,076 | -0.10(-1.40%) |
Nov 15, 2019 | 7.350 | 7.453 | 7.317 | 7.421 | 19,239,228 | +0.17(+2.32%) |
Nov 14, 2019 | 7.285 | 7.350 | 7.240 | 7.253 | 19,944,536 | -0.01(-0.18%) |
Nov 13, 2019 | 7.350 | 7.376 | 7.240 | 7.266 | 22,946,548 | -0.14(-1.84%) |
Nov 12, 2019 | 7.460 | 7.499 | 7.382 | 7.402 | 30,911,230 | -0.12(-1.55%) |
Nov 11, 2019 | 7.473 | 7.525 | 7.447 | 7.518 | 93,961,528 | -0.10(-1.36%) |
Nov 08, 2019 | 7.615 | 7.716 | 7.583 | 7.622 | 28,204,460 | -0.28(-3.60%) |
Nov 07, 2019 | 7.900 | 7.978 | 7.810 | 7.907 | 34,571,860 | +0.03(+0.33%) |
Nov 06, 2019 | 7.777 | 7.952 | 7.777 | 7.881 | 29,139,982 | -0.14(-1.70%) |
Nov 05, 2019 | 8.082 | 8.082 | 7.978 | 8.017 | 26,670,134 | +0.03(+0.41%) |
Nov 04, 2019 | 8.030 | 8.043 | 7.958 | 7.984 | 21,664,696 | +0.12(+1.57%) |
Nov 01, 2019 | 7.771 | 7.904 | 7.764 | 7.861 | 38,446,032 | +0.26(+3.41%) |
Oct 31, 2019 | 7.732 | 7.738 | 7.512 | 7.602 | 24,721,048 | -0.25(-3.22%) |
Oct 30, 2019 | 7.745 | 7.855 | 7.641 | 7.855 | 24,918,126 | -0.01(-0.08%) |
Oct 29, 2019 | 7.784 | 7.900 | 7.784 | 7.861 | 25,209,470 | -0.06(-0.74%) |
Oct 28, 2019 | 7.894 | 7.920 | 7.822 | 7.920 | 33,502,212 | +0.12(+1.58%) |
Oct 25, 2019 | 7.674 | 7.816 | 7.667 | 7.797 | 43,452,380 | +0.34(+4.60%) |
Oct 24, 2019 | 7.622 | 7.628 | 7.440 | 7.453 | 30,288,676 | -0.09(-1.20%) |
Oct 23, 2019 | 7.512 | 7.570 | 7.466 | 7.544 | 20,629,442 | +0.05(+0.69%) |
Oct 22, 2019 | 7.427 | 7.531 | 7.421 | 7.492 | 26,804,998 | +0.12(+1.67%) |
Oct 21, 2019 | 7.285 | 7.369 | 7.266 | 7.369 | 15,631,302 | +0.15(+2.06%) |
Oct 18, 2019 | 7.279 | 7.350 | 7.214 | 7.220 | 20,355,578 | -0.01(-0.18%) |
Oct 17, 2019 | 7.317 | 7.343 | 7.220 | 7.233 | 22,936,330 | -0.03(-0.36%) |
Oct 16, 2019 | 7.253 | 7.304 | 7.214 | 7.259 | 35,530,048 | -0.15(-2.01%) |
Oct 15, 2019 | 7.466 | 7.505 | 7.385 | 7.408 | 29,081,286 | -0.09(-1.21%) |
Oct 14, 2019 | 7.505 | 7.525 | 7.437 | 7.499 | 20,053,730 | -0.15(-1.95%) |
Oct 11, 2019 | 7.570 | 7.706 | 7.557 | 7.648 | 36,353,704 | +0.25(+3.42%) |
Oct 10, 2019 | 7.240 | 7.460 | 7.240 | 7.395 | 35,109,380 | +0.20(+2.79%) |
Oct 09, 2019 | 7.246 | 7.249 | 7.117 | 7.194 | 18,781,318 | +0.04(+0.54%) |
Oct 08, 2019 | 7.240 | 7.266 | 7.149 | 7.156 | 30,873,900 | -0.12(-1.69%) |
Oct 07, 2019 | 7.408 | 7.460 | 7.259 | 7.279 | 19,314,298 | -0.14(-1.83%) |
Oct 04, 2019 | 7.285 | 7.427 | 7.275 | 7.415 | 33,745,748 | +0.25(+3.53%) |
Oct 03, 2019 | 7.058 | 7.230 | 6.948 | 7.162 | 40,989,668 | +0.12(+1.75%) |
Oct 02, 2019 | 7.227 | 7.266 | 7.026 | 7.039 | 55,099,924 | -0.38(-5.07%) |
Oct 01, 2019 | 7.402 | 7.551 | 7.385 | 7.415 | 29,982,436 | -0.03(-0.43%) |
Sep 30, 2019 | 7.330 | 7.466 | 7.311 | 7.447 | 19,840,840 | +0.05(+0.61%) |
Sep 27, 2019 | 7.473 | 7.502 | 7.343 | 7.402 | 20,849,280 | -0.01(-0.09%) |
Sep 26, 2019 | 7.492 | 7.492 | 7.366 | 7.408 | 22,648,748 | -0.02(-0.26%) |
Sep 25, 2019 | 7.246 | 7.440 | 7.207 | 7.427 | 25,385,302 | +0.17(+2.32%) |
Sep 24, 2019 | 7.376 | 7.382 | 7.230 | 7.259 | 24,648,748 | -0.17(-2.27%) |
Sep 23, 2019 | 7.453 | 7.525 | 7.415 | 7.427 | 25,619,866 | -0.07(-0.95%) |
Sep 20, 2019 | 7.512 | 7.567 | 7.427 | 7.499 | 22,418,562 | +0.00(+0.00%) |
Sep 19, 2019 | 7.518 | 7.583 | 7.479 | 7.499 | 21,259,964 | -0.12(-1.61%) |
Sep 18, 2019 | 7.680 | 7.732 | 7.531 | 7.622 | 23,725,054 | -0.10(-1.34%) |
Sep 17, 2019 | 7.583 | 7.748 | 7.563 | 7.725 | 21,382,736 | +0.04(+0.51%) |
Sep 16, 2019 | 7.706 | 7.755 | 7.635 | 7.686 | 28,145,460 | -0.18(-2.30%) |
Sep 13, 2019 | 8.004 | 8.017 | 7.845 | 7.868 | 38,386,420 | -0.01(-0.16%) |
Sep 12, 2019 | 7.810 | 7.907 | 7.738 | 7.881 | 47,183,328 | +0.23(+3.05%) |
Sep 11, 2019 | 7.628 | 7.729 | 7.538 | 7.648 | 31,051,308 | +0.05(+0.68%) |
Sep 10, 2019 | 7.453 | 7.641 | 7.408 | 7.596 | 32,010,642 | +0.08(+1.03%) |
Sep 09, 2019 | 7.343 | 7.518 | 7.337 | 7.518 | 29,274,362 | +0.17(+2.38%) |
Sep 06, 2019 | 7.317 | 7.408 | 7.317 | 7.343 | 26,002,648 | +0.01(+0.09%) |
Sep 05, 2019 | 7.421 | 7.460 | 7.317 | 7.337 | 25,595,620 | +0.06(+0.80%) |
Sep 04, 2019 | 7.233 | 7.291 | 7.201 | 7.279 | 26,270,238 | +0.21(+3.02%) |
Sep 03, 2019 | 7.078 | 7.149 | 7.013 | 7.065 | 25,654,606 | -0.06(-0.82%) |
Aug 30, 2019 | 7.149 | 7.220 | 7.065 | 7.123 | 46,256,768 | +0.18(+2.61%) |
Aug 29, 2019 | 6.845 | 7.012 | 6.816 | 6.942 | 31,094,844 | +0.19(+2.78%) |
Aug 28, 2019 | 6.728 | 6.858 | 6.670 | 6.754 | 19,363,688 | +0.06(+0.97%) |
Aug 27, 2019 | 6.670 | 6.832 | 6.657 | 6.689 | 32,777,678 | +0.03(+0.49%) |
Aug 26, 2019 | 6.786 | 6.799 | 6.605 | 6.657 | 23,554,724 | -0.12(-1.72%) |
Aug 23, 2019 | 6.961 | 7.065 | 6.728 | 6.773 | 37,737,056 | -0.20(-2.88%) |
Aug 22, 2019 | 7.039 | 7.084 | 6.922 | 6.974 | 25,522,658 | -0.06(-0.83%) |
Aug 21, 2019 | 6.922 | 7.113 | 6.909 | 7.032 | 30,200,840 | +0.05(+0.65%) |
Aug 20, 2019 | 6.871 | 7.110 | 6.864 | 6.987 | 28,887,984 | +0.07(+1.03%) |
Aug 19, 2019 | 7.143 | 7.156 | 6.858 | 6.916 | 33,953,948 | -0.13(-1.84%) |
Aug 16, 2019 | 7.156 | 7.194 | 7.020 | 7.045 | 25,653,490 | -0.06(-0.82%) |
Aug 15, 2019 | 7.168 | 7.188 | 6.916 | 7.104 | 31,659,712 | -0.06(-0.81%) |
Aug 14, 2019 | 7.350 | 7.350 | 7.156 | 7.162 | 37,124,176 | -0.41(-5.47%) |
Aug 13, 2019 | 7.324 | 7.638 | 7.298 | 7.576 | 43,236,700 | +0.27(+3.63%) |
Aug 12, 2019 | 7.285 | 7.405 | 7.246 | 7.311 | 20,150,578 | -0.17(-2.25%) |
Aug 09, 2019 | 7.648 | 7.677 | 7.453 | 7.479 | 29,531,602 | -0.27(-3.51%) |
Aug 08, 2019 | 7.719 | 7.777 | 7.689 | 7.751 | 31,713,686 | +0.21(+2.83%) |
Aug 07, 2019 | 7.434 | 7.544 | 7.376 | 7.538 | 32,570,612 | -0.07(-0.94%) |
Aug 06, 2019 | 7.648 | 7.667 | 7.505 | 7.609 | 32,565,472 | +0.12(+1.64%) |
Aug 05, 2019 | 7.589 | 7.602 | 7.447 | 7.486 | 42,339,888 | -0.47(-5.86%) |
Aug 02, 2019 | 7.991 | 8.043 | 7.894 | 7.952 | 29,830,572 | -0.16(-1.92%) |
Aug 01, 2019 | 8.243 | 8.315 | 8.088 | 8.107 | 46,076,312 | -0.30(-3.62%) |
Jul 31, 2019 | 8.580 | 8.619 | 8.321 | 8.412 | 42,397,156 | -0.11(-1.29%) |
Jul 30, 2019 | 8.600 | 8.606 | 8.509 | 8.522 | 31,981,206 | -0.05(-0.60%) |
Jul 29, 2019 | 8.541 | 8.580 | 8.470 | 8.574 | 27,528,150 | -0.02(-0.23%) |
Jul 26, 2019 | 8.723 | 8.723 | 8.577 | 8.593 | 18,616,892 | +0.01(+0.08%) |
Jul 25, 2019 | 8.625 | 8.674 | 8.520 | 8.587 | 22,814,002 | -0.10(-1.19%) |
Jul 24, 2019 | 8.742 | 8.755 | 8.658 | 8.690 | 28,222,090 | -0.07(-0.81%) |
Jul 23, 2019 | 8.988 | 8.995 | 8.846 | 8.761 | 23,149,622 | -0.25(-2.80%) |
Jul 22, 2019 | 9.072 | 9.098 | 8.936 | 9.014 | 19,529,490 | -0.08(-0.85%) |
Jul 19, 2019 | 9.163 | 9.189 | 9.050 | 9.092 | 18,301,242 | +0.02(+0.21%) |
Jul 18, 2019 | 9.033 | 9.118 | 8.988 | 9.072 | 24,571,548 | +0.04(+0.43%) |
Jul 17, 2019 | 9.085 | 9.086 | 8.995 | 9.033 | 20,094,114 | -0.05(-0.57%) |
Jul 16, 2019 | 9.092 | 9.182 | 9.072 | 9.085 | 22,448,616 | +0.02(+0.21%) |
Jul 15, 2019 | 9.059 | 9.124 | 9.014 | 9.066 | 24,551,506 | +0.13(+1.45%) |
Jul 12, 2019 | 9.059 | 9.063 | 8.923 | 8.936 | 24,067,528 | -0.03(-0.29%) |
Jul 11, 2019 | 8.969 | 9.046 | 8.878 | 8.962 | 30,506,578 | +0.02(+0.22%) |
Jul 10, 2019 | 8.833 | 9.020 | 8.813 | 8.943 | 47,700,452 | +0.29(+3.37%) |
Jul 09, 2019 | 8.438 | 8.723 | 8.438 | 8.651 | 22,203,790 | +0.04(+0.45%) |
Jul 08, 2019 | 8.593 | 8.755 | 8.551 | 8.613 | 29,332,720 | +0.12(+1.37%) |
Jul 05, 2019 | 8.477 | 8.502 | 8.363 | 8.496 | 43,869,488 | -0.16(-1.87%) |
Jul 03, 2019 | 8.613 | 8.729 | 8.565 | 8.658 | 24,738,666 | +0.05(+0.60%) |
Jul 02, 2019 | 8.943 | 8.988 | 8.431 | 8.606 | 60,001,088 | -0.41(-4.59%) |
Jul 01, 2019 | 9.040 | 9.079 | 8.982 | 9.020 | 38,977,600 | +0.32(+3.65%) |
Jun 28, 2019 | 8.787 | 8.794 | 8.681 | 8.703 | 21,392,552 | +0.01(+0.07%) |
Jun 27, 2019 | 8.697 | 8.755 | 8.600 | 8.697 | 18,981,314 | -0.01(-0.07%) |
Jun 26, 2019 | 8.710 | 8.748 | 8.613 | 8.703 | 18,518,874 | +0.07(+0.83%) |
Jun 25, 2019 | 8.794 | 8.839 | 8.596 | 8.632 | 24,701,844 | -0.20(-2.27%) |
Jun 24, 2019 | 8.800 | 8.865 | 8.768 | 8.833 | 16,428,804 | +0.07(+0.81%) |
Jun 21, 2019 | 8.820 | 8.907 | 8.761 | 8.761 | 30,145,912 | -0.12(-1.31%) |
Jun 20, 2019 | 8.949 | 9.066 | 8.839 | 8.878 | 22,537,942 | +0.11(+1.26%) |
Jun 19, 2019 | 8.768 | 8.807 | 8.629 | 8.768 | 41,793,232 | +0.05(+0.59%) |
Jun 18, 2019 | 8.574 | 8.768 | 8.528 | 8.716 | 32,621,820 | +0.38(+4.58%) |
Jun 17, 2019 | 8.496 | 8.509 | 8.308 | 8.334 | 21,191,810 | -0.16(-1.91%) |
Jun 14, 2019 | 8.619 | 8.632 | 8.451 | 8.496 | 27,738,248 | -0.21(-2.45%) |
Jun 13, 2019 | 8.736 | 8.787 | 8.638 | 8.710 | 29,574,614 | +0.14(+1.66%) |
Jun 12, 2019 | 8.651 | 8.703 | 8.515 | 8.567 | 34,159,888 | -0.02(-0.23%) |
Jun 11, 2019 | 8.360 | 8.619 | 8.334 | 8.587 | 69,408,536 | +0.54(+6.76%) |
Jun 10, 2019 | 8.146 | 8.179 | 8.026 | 8.043 | 33,932,436 | -0.07(-0.88%) |
Jun 07, 2019 | 8.082 | 8.198 | 8.056 | 8.114 | 24,764,302 | +0.00(+0.00%) |
Jun 06, 2019 | 8.101 | 8.150 | 8.030 | 8.114 | 21,375,822 | +0.08(+0.97%) |
Jun 05, 2019 | 8.179 | 8.198 | 7.952 | 8.036 | 21,905,680 | -0.15(-1.82%) |
Jun 04, 2019 | 8.172 | 8.198 | 8.056 | 8.185 | 32,749,166 | +0.10(+1.28%) |
Jun 03, 2019 | 8.127 | 8.162 | 8.010 | 8.082 | 29,498,184 | +0.01(+0.08%) |
May 31, 2019 | 8.010 | 8.392 | 7.991 | 8.075 | 43,742,860 | -0.04(-0.48%) |
May 30, 2019 | 8.069 | 8.159 | 8.043 | 8.114 | 22,027,302 | +0.05(+0.56%) |
May 29, 2019 | 7.978 | 8.082 | 7.933 | 8.069 | 32,236,346 | +0.04(+0.48%) |
May 28, 2019 | 8.049 | 8.175 | 8.004 | 8.030 | 43,900,424 | +0.25(+3.16%) |
May 24, 2019 | 7.848 | 7.900 | 7.784 | 7.784 | 39,563,460 | +0.15(+1.95%) |
May 23, 2019 | 7.505 | 7.680 | 7.402 | 7.635 | 18,570,168 | +0.03(+0.34%) |
May 22, 2019 | 7.835 | 7.855 | 7.589 | 7.609 | 27,937,312 | +0.03(+0.34%) |
May 21, 2019 | 7.311 | 7.667 | 7.271 | 7.583 | 40,548,636 | +0.19(+2.63%) |
May 20, 2019 | 7.473 | 7.492 | 7.372 | 7.389 | 32,075,094 | -0.12(-1.55%) |
May 17, 2019 | 7.369 | 7.538 | 7.356 | 7.505 | 49,860,928 | +0.05(+0.70%) |
May 16, 2019 | 7.848 | 7.887 | 7.369 | 7.453 | 78,459,184 | -0.32(-4.08%) |
May 15, 2019 | 7.628 | 7.847 | 7.609 | 7.771 | 20,774,634 | -0.03(-0.33%) |
May 14, 2019 | 7.816 | 7.822 | 7.709 | 7.797 | 31,432,302 | +0.04(+0.50%) |
May 13, 2019 | 7.868 | 7.907 | 7.719 | 7.758 | 39,002,128 | -0.32(-3.93%) |
May 10, 2019 | 7.978 | 8.159 | 7.835 | 8.075 | 37,336,628 | +0.14(+1.80%) |
May 09, 2019 | 7.920 | 7.978 | 7.790 | 7.933 | 34,816,184 | -0.12(-1.45%) |
May 08, 2019 | 8.211 | 8.230 | 8.023 | 8.049 | 30,403,514 | -0.04(-0.48%) |
May 07, 2019 | 7.965 | 8.094 | 7.881 | 8.088 | 29,014,978 | -0.02(-0.24%) |
May 06, 2019 | 7.997 | 8.133 | 7.997 | 8.107 | 25,930,012 | -0.17(-2.11%) |
May 03, 2019 | 8.146 | 8.318 | 8.133 | 8.282 | 26,741,270 | +0.28(+3.48%) |
May 02, 2019 | 8.017 | 8.030 | 7.939 | 8.004 | 23,661,676 | -0.01(-0.16%) |
May 01, 2019 | 8.308 | 8.311 | 7.997 | 8.017 | 27,230,010 | -0.26(-3.13%) |
Apr 30, 2019 | 8.263 | 8.328 | 8.159 | 8.276 | 21,979,726 | +0.00(+0.00%) |
Apr 29, 2019 | 8.321 | 8.341 | 8.217 | 8.276 | 18,361,550 | -0.03(-0.31%) |
Apr 26, 2019 | 8.159 | 8.302 | 8.146 | 8.302 | 19,020,560 | +0.09(+1.10%) |
Apr 25, 2019 | 8.114 | 8.224 | 7.997 | 8.211 | 22,316,474 | +0.08(+0.96%) |
Apr 24, 2019 | 8.431 | 8.431 | 8.120 | 8.133 | 40,376,252 | -0.40(-4.63%) |
Apr 23, 2019 | 8.451 | 8.535 | 8.370 | 8.528 | 29,055,758 | +0.07(+0.84%) |
Apr 22, 2019 | 8.535 | 8.554 | 8.370 | 8.457 | 22,329,890 | -0.17(-1.95%) |
Apr 18, 2019 | 8.638 | 8.716 | 8.535 | 8.625 | 15,923,691 | +0.03(+0.38%) |
Apr 17, 2019 | 8.859 | 8.914 | 8.499 | 8.593 | 34,711,080 | -0.19(-2.21%) |
Apr 16, 2019 | 8.483 | 8.820 | 8.483 | 8.787 | 37,785,276 | +0.19(+2.18%) |
Apr 15, 2019 | 8.613 | 8.632 | 8.454 | 8.600 | 24,083,820 | +0.03(+0.30%) |
Apr 12, 2019 | 8.729 | 8.807 | 8.528 | 8.574 | 23,338,482 | -0.10(-1.19%) |
Apr 11, 2019 | 8.684 | 8.697 | 8.541 | 8.677 | 32,316,128 | -0.10(-1.18%) |
Apr 10, 2019 | 8.807 | 8.897 | 8.684 | 8.781 | 48,568,696 | -0.01(-0.07%) |
Apr 09, 2019 | 8.897 | 8.904 | 8.768 | 8.787 | 24,081,444 | -0.16(-1.81%) |
Apr 08, 2019 | 8.787 | 8.969 | 8.774 | 8.949 | 26,035,676 | +0.28(+3.21%) |
Apr 05, 2019 | 8.716 | 8.742 | 8.638 | 8.671 | 18,762,360 | -0.05(-0.59%) |
Apr 04, 2019 | 8.638 | 8.813 | 8.600 | 8.723 | 31,129,040 | +0.08(+0.97%) |
Apr 03, 2019 | 8.872 | 8.884 | 8.625 | 8.638 | 38,176,776 | -0.08(-0.97%) |
Apr 02, 2019 | 8.897 | 8.923 | 8.655 | 8.723 | 25,387,910 | -0.07(-0.81%) |
Apr 01, 2019 | 8.800 | 8.872 | 8.768 | 8.794 | 37,730,872 | +0.34(+3.98%) |
Mar 29, 2019 | 8.347 | 8.593 | 8.347 | 8.457 | 35,739,396 | +0.28(+3.40%) |
Mar 28, 2019 | 8.224 | 8.276 | 7.978 | 8.179 | 30,693,758 | -0.03(-0.32%) |
Mar 27, 2019 | 8.302 | 8.399 | 8.082 | 8.205 | 39,444,332 | -0.23(-2.69%) |
Mar 26, 2019 | 8.425 | 8.522 | 8.373 | 8.431 | 25,157,214 | +0.10(+1.24%) |
Mar 25, 2019 | 8.302 | 8.431 | 8.192 | 8.328 | 41,785,724 | +0.03(+0.31%) |
Mar 22, 2019 | 8.548 | 8.587 | 8.260 | 8.302 | 55,216,748 | -0.41(-4.75%) |
Mar 21, 2019 | 8.774 | 8.820 | 8.567 | 8.716 | 42,778,364 | -0.02(-0.22%) |
Mar 20, 2019 | 8.781 | 8.836 | 8.651 | 8.736 | 44,828,848 | -0.14(-1.53%) |
Mar 19, 2019 | 8.690 | 9.053 | 8.658 | 8.872 | 65,520,672 | +0.27(+3.16%) |
Mar 18, 2019 | 8.496 | 8.625 | 8.425 | 8.600 | 54,355,308 | +0.05(+0.61%) |
Mar 15, 2019 | 8.541 | 8.677 | 8.522 | 8.548 | 53,959,100 | +0.03(+0.38%) |
Mar 14, 2019 | 8.489 | 8.548 | 8.447 | 8.515 | 29,422,564 | -0.08(-0.98%) |
Mar 13, 2019 | 8.438 | 8.664 | 8.425 | 8.600 | 42,118,780 | +0.15(+1.76%) |
Mar 12, 2019 | 8.405 | 8.554 | 8.399 | 8.451 | 50,572,620 | +0.04(+0.46%) |
Mar 11, 2019 | 8.263 | 8.412 | 8.250 | 8.412 | 38,592,480 | +0.26(+3.18%) |
Mar 08, 2019 | 8.030 | 8.166 | 7.939 | 8.153 | 33,670,388 | -0.01(-0.08%) |
Mar 07, 2019 | 8.159 | 8.175 | 8.056 | 8.159 | 47,533,924 | +0.07(+0.88%) |
Mar 06, 2019 | 8.282 | 8.282 | 7.991 | 8.088 | 54,989,352 | -0.11(-1.34%) |
Mar 05, 2019 | 7.997 | 8.360 | 7.997 | 8.198 | 39,816,976 | +0.16(+1.93%) |
Mar 04, 2019 | 7.790 | 8.082 | 7.719 | 8.043 | 49,616,816 | +0.02(+0.24%) |
Mar 01, 2019 | 7.797 | 8.036 | 7.790 | 8.023 | 58,081,208 | -0.06(-0.72%) |
Feb 28, 2019 | 8.036 | 8.107 | 7.942 | 8.082 | 36,303,248 | -0.01(-0.08%) |
Feb 27, 2019 | 8.094 | 8.146 | 8.017 | 8.088 | 38,038,848 | -0.02(-0.24%) |
Feb 26, 2019 | 8.062 | 8.140 | 8.017 | 8.107 | 21,109,906 | -0.02(-0.24%) |
Feb 25, 2019 | 8.140 | 8.159 | 8.010 | 8.127 | 36,781,816 | +0.03(+0.40%) |
Feb 22, 2019 | 7.881 | 8.101 | 7.881 | 8.094 | 31,276,314 | +0.30(+3.91%) |
Feb 21, 2019 | 7.797 | 7.855 | 7.745 | 7.790 | 54,601,920 | -0.13(-1.64%) |
Feb 20, 2019 | 7.822 | 8.017 | 7.816 | 7.920 | 36,301,516 | +0.03(+0.33%) |
Feb 19, 2019 | 7.874 | 7.978 | 7.861 | 7.894 | 43,087,304 | -0.09(-1.14%) |
Feb 15, 2019 | 7.958 | 8.010 | 7.874 | 7.984 | 44,822,452 | +0.12(+1.57%) |
Feb 14, 2019 | 7.751 | 7.920 | 7.733 | 7.861 | 41,420,008 | +0.09(+1.17%) |
Feb 13, 2019 | 7.868 | 7.946 | 7.751 | 7.771 | 50,823,520 | +0.10(+1.27%) |
Feb 12, 2019 | 7.324 | 7.712 | 7.298 | 7.674 | 75,769,560 | +0.41(+5.61%) |
Feb 11, 2019 | 7.421 | 7.427 | 7.175 | 7.266 | 61,225,876 | -0.11(-1.49%) |
Feb 08, 2019 | 7.110 | 7.531 | 7.052 | 7.376 | 103,291,888 | +0.14(+1.97%) |
Feb 07, 2019 | 7.298 | 7.376 | 7.136 | 7.233 | 84,593,656 | -0.12(-1.67%) |
Feb 06, 2019 | 7.674 | 7.751 | 7.246 | 7.356 | 104,566,288 | -0.49(-6.19%) |
Feb 05, 2019 | 7.848 | 7.887 | 7.732 | 7.842 | 45,805,188 | -0.03(-0.33%) |
Feb 04, 2019 | 7.855 | 7.907 | 7.635 | 7.868 | 92,421,728 | -0.27(-3.34%) |
Feb 01, 2019 | 8.075 | 8.192 | 8.036 | 8.140 | 43,081,912 | +0.08(+1.04%) |
Jan 31, 2019 | 8.185 | 8.237 | 7.984 | 8.056 | 69,029,768 | -0.10(-1.19%) |
Jan 30, 2019 | 8.069 | 8.224 | 7.991 | 8.153 | 149,765,744 | +0.72(+9.67%) |
Jan 29, 2019 | 7.602 | 7.622 | 7.402 | 7.434 | 129,442,664 | +0.18(+2.50%) |
Jan 28, 2019 | 7.570 | 7.648 | 7.175 | 7.253 | 231,930,192 | -1.59(-18.01%) |
Jan 25, 2019 | 9.830 | 10.00 | 8.321 | 8.846 | 243,199,248 | -0.78(-8.08%) |
Jan 24, 2019 | 9.526 | 9.687 | 9.519 | 9.623 | 38,601,808 | +0.07(+0.75%) |
Jan 23, 2019 | 9.461 | 9.577 | 9.415 | 9.551 | 30,725,932 | +0.19(+2.08%) |
Jan 22, 2019 | 9.390 | 9.422 | 9.270 | 9.357 | 43,805,804 | -0.10(-1.10%) |
Jan 18, 2019 | 9.519 | 9.526 | 9.364 | 9.461 | 37,335,700 | +0.09(+0.97%) |
Jan 17, 2019 | 9.085 | 9.474 | 9.079 | 9.370 | 45,620,864 | +0.23(+2.55%) |
Jan 16, 2019 | 9.124 | 9.169 | 9.085 | 9.137 | 26,222,576 | +0.03(+0.36%) |
Jan 15, 2019 | 9.234 | 9.234 | 9.008 | 9.105 | 29,484,444 | -0.05(-0.50%) |
Jan 14, 2019 | 9.008 | 9.208 | 9.001 | 9.150 | 21,910,214 | +0.01(+0.14%) |
Jan 11, 2019 | 9.208 | 9.228 | 9.101 | 9.137 | 26,944,804 | -0.19(-2.01%) |
Jan 10, 2019 | 9.228 | 9.325 | 9.150 | 9.325 | 28,842,390 | -0.07(-0.76%) |
Jan 09, 2019 | 9.396 | 9.493 | 9.344 | 9.396 | 42,397,848 | +0.29(+3.20%) |
Jan 08, 2019 | 9.027 | 9.163 | 8.969 | 9.105 | 31,302,942 | +0.15(+1.66%) |
Jan 07, 2019 | 9.215 | 9.247 | 8.936 | 8.956 | 40,438,308 | -0.12(-1.36%) |
Jan 04, 2019 | 8.645 | 9.124 | 8.638 | 9.079 | 66,218,560 | +0.77(+9.28%) |
Jan 03, 2019 | 8.651 | 8.664 | 8.302 | 8.308 | 42,724,688 | -0.41(-4.75%) |