Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.399 | 9.426 | 9.047 | 9.399 | 496,400 | -0.11(-1.19%) |
Feb 27, 2020 | 9.672 | 9.798 | 9.486 | 9.512 | 373,997 | -0.25(-2.59%) |
Feb 26, 2020 | 9.712 | 9.905 | 9.678 | 9.765 | 181,121 | +0.12(+1.24%) |
Feb 25, 2020 | 9.978 | 9.978 | 9.559 | 9.645 | 324,157 | -0.30(-3.01%) |
Feb 24, 2020 | 10.04 | 10.05 | 9.945 | 9.945 | 144,770 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.16 | 10.06 | 10.10 | 100,723 | -0.05(-0.46%) |
Feb 20, 2020 | 10.10 | 10.16 | 10.07 | 10.15 | 110,930 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.16 | 10.08 | 10.10 | 120,194 | -0.05(-0.52%) |
Feb 18, 2020 | 10.14 | 10.18 | 10.07 | 10.16 | 451,301 | +0.01(+0.07%) |
Feb 14, 2020 | 10.16 | 10.17 | 10.11 | 10.15 | 115,756 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.15 | 10.17 | 122,983 | +0.03(+0.26%) |
Feb 12, 2020 | 10.16 | 10.17 | 10.13 | 10.14 | 120,377 | +0.01(+0.07%) |
Feb 11, 2020 | 10.14 | 10.20 | 10.11 | 10.14 | 357,029 | +0.00(+0.00%) |
Feb 10, 2020 | 10.12 | 10.15 | 10.10 | 10.14 | 117,795 | +0.01(+0.13%) |
Feb 07, 2020 | 10.14 | 10.18 | 10.09 | 10.12 | 180,099 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.15 | 10.16 | 118,524 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.20 | 10.10 | 10.20 | 165,456 | +0.12(+1.19%) |
Feb 04, 2020 | 10.06 | 10.12 | 10.02 | 10.08 | 122,930 | +0.03(+0.26%) |
Feb 03, 2020 | 10.04 | 10.06 | 10.01 | 10.06 | 121,633 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.984 | 10.04 | 190,622 | -0.01(-0.07%) |
Jan 30, 2020 | 10.02 | 10.06 | 9.978 | 10.04 | 161,937 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.01 | 10.05 | 126,078 | +0.02(+0.20%) |
Jan 28, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 105,585 | +0.04(+0.40%) |
Jan 27, 2020 | 9.978 | 10.03 | 9.971 | 9.991 | 89,580 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.06 | 9.998 | 10.03 | 142,666 | -0.04(-0.40%) |
Jan 23, 2020 | 10.01 | 10.08 | 9.998 | 10.07 | 204,462 | +0.05(+0.46%) |
Jan 22, 2020 | 10.00 | 10.07 | 10.00 | 10.02 | 83,967 | +0.01(+0.13%) |
Jan 21, 2020 | 9.978 | 10.05 | 9.945 | 10.01 | 163,180 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.01 | 10.02 | 112,148 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.01 | 10.03 | 118,330 | +0.01(+0.13%) |
Jan 15, 2020 | 9.998 | 10.08 | 9.998 | 10.02 | 117,078 | +0.03(+0.33%) |
Jan 14, 2020 | 9.951 | 10.04 | 9.911 | 9.984 | 123,952 | +0.04(+0.40%) |
Jan 13, 2020 | 9.851 | 9.965 | 9.851 | 9.945 | 185,775 | +0.09(+0.95%) |
Jan 10, 2020 | 9.845 | 9.878 | 9.825 | 9.851 | 87,944 | +0.01(+0.07%) |
Jan 09, 2020 | 9.798 | 9.871 | 9.794 | 9.845 | 156,236 | +0.05(+0.48%) |
Jan 08, 2020 | 9.851 | 9.908 | 9.788 | 9.798 | 186,559 | -0.05(-0.54%) |
Jan 07, 2020 | 9.858 | 9.905 | 9.831 | 9.851 | 131,278 | -0.01(-0.13%) |
Jan 06, 2020 | 9.812 | 9.925 | 9.808 | 9.865 | 149,429 | +0.01(+0.14%) |
Jan 03, 2020 | 9.745 | 9.858 | 9.745 | 9.851 | 140,862 | +0.07(+0.68%) |
Jan 02, 2020 | 9.851 | 9.858 | 9.712 | 9.785 | 241,952 | -0.07(-0.68%) |
Dec 31, 2019 | 9.812 | 9.905 | 9.812 | 9.851 | 155,143 | +0.01(+0.07%) |
Dec 30, 2019 | 9.865 | 9.918 | 9.798 | 9.845 | 199,244 | -0.05(-0.47%) |
Dec 27, 2019 | 9.945 | 9.965 | 9.891 | 9.891 | 148,529 | -0.07(-0.73%) |
Dec 26, 2019 | 9.951 | 10.02 | 9.938 | 9.965 | 115,915 | -0.01(-0.07%) |
Dec 24, 2019 | 9.971 | 9.978 | 9.925 | 9.971 | 102,827 | +0.01(+0.13%) |
Dec 23, 2019 | 9.984 | 10.04 | 9.915 | 9.958 | 270,130 | +0.03(+0.27%) |
Dec 20, 2019 | 10.09 | 10.09 | 9.911 | 9.931 | 757,679 | -0.16(-1.58%) |
Dec 19, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 93,638 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.08 | 160,727 | +0.01(+0.07%) |
Dec 17, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 229,558 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.02 | 10.04 | 370,421 | -0.01(-0.13%) |
Dec 13, 2019 | 10.02 | 10.06 | 9.991 | 10.06 | 202,649 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.09 | 10.03 | 10.04 | 179,833 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.02 | 10.07 | 177,734 | -0.01(-0.07%) |
Dec 10, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 96,285 | +0.01(+0.13%) |
Dec 09, 2019 | 10.06 | 10.08 | 10.04 | 10.06 | 182,330 | +0.02(+0.20%) |
Dec 06, 2019 | 10.02 | 10.08 | 10.02 | 10.04 | 190,021 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.08 | 10.02 | 10.02 | 139,921 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.12 | 10.04 | 10.06 | 158,717 | -0.04(-0.40%) |
Dec 03, 2019 | 10.08 | 10.13 | 10.05 | 10.10 | 184,042 | -0.01(-0.07%) |
Dec 02, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 144,629 | -0.03(-0.26%) |
Nov 29, 2019 | 10.12 | 10.13 | 10.10 | 10.13 | 67,800 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.12 | 10.06 | 10.11 | 277,665 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.08 | 171,082 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.03 | 10.08 | 268,188 | +0.02(+0.20%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 370,421 | +0.05(+0.47%) |
Nov 21, 2019 | 10.04 | 10.06 | 9.975 | 10.01 | 216,672 | -0.03(-0.27%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.958 | 10.04 | 195,815 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.958 | 10.02 | 177,011 | +0.01(+0.13%) |
Nov 18, 2019 | 9.978 | 10.02 | 9.958 | 10.00 | 219,949 | +0.00(+0.00%) |
Nov 15, 2019 | 9.978 | 10.03 | 9.885 | 10.00 | 286,835 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.20 | 9.891 | 9.938 | 337,272 | -0.14(-1.39%) |
Nov 13, 2019 | 10.16 | 10.23 | 10.04 | 10.08 | 305,288 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.18 | 762,646 | +0.08(+0.77%) |
Nov 11, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 757,836 | +0.06(+0.58%) |
Nov 08, 2019 | 10.06 | 10.10 | 10.02 | 10.04 | 448,245 | -0.01(-0.07%) |
Nov 07, 2019 | 9.915 | 10.08 | 9.889 | 10.05 | 321,001 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.804 | 9.895 | 811,478 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.19 | 10.23 | 196,154 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.20 | 10.31 | 435,066 | +0.02(+0.19%) |
Nov 01, 2019 | 10.21 | 10.39 | 10.21 | 10.29 | 236,863 | +0.09(+0.89%) |
Oct 31, 2019 | 10.22 | 10.24 | 10.11 | 10.19 | 223,417 | -0.04(-0.38%) |
Oct 30, 2019 | 10.22 | 10.27 | 10.15 | 10.23 | 373,581 | +0.01(+0.13%) |
Oct 29, 2019 | 10.13 | 10.27 | 10.12 | 10.22 | 276,083 | +0.08(+0.84%) |
Oct 28, 2019 | 10.07 | 10.17 | 10.02 | 10.14 | 389,173 | +0.12(+1.24%) |
Oct 25, 2019 | 10.16 | 10.21 | 9.986 | 10.01 | 201,556 | -0.15(-1.47%) |
Oct 24, 2019 | 10.23 | 10.23 | 10.16 | 10.16 | 151,044 | -0.03(-0.32%) |
Oct 23, 2019 | 10.29 | 10.32 | 10.19 | 10.19 | 164,281 | -0.05(-0.51%) |
Oct 22, 2019 | 10.39 | 10.39 | 10.23 | 10.25 | 237,935 | -0.12(-1.19%) |
Oct 21, 2019 | 10.21 | 10.39 | 10.21 | 10.37 | 258,482 | +0.21(+2.05%) |
Oct 18, 2019 | 10.26 | 10.31 | 10.15 | 10.16 | 279,539 | -0.12(-1.20%) |
Oct 17, 2019 | 10.22 | 10.30 | 10.19 | 10.29 | 233,167 | +0.08(+0.83%) |
Oct 16, 2019 | 10.22 | 10.27 | 10.19 | 10.20 | 198,528 | -0.01(-0.06%) |
Oct 15, 2019 | 10.15 | 10.31 | 10.14 | 10.21 | 243,200 | +0.10(+1.03%) |
Oct 14, 2019 | 10.16 | 10.21 | 10.08 | 10.10 | 235,804 | -0.05(-0.51%) |
Oct 11, 2019 | 10.14 | 10.40 | 10.14 | 10.16 | 308,091 | +0.06(+0.58%) |
Oct 10, 2019 | 10.11 | 10.19 | 10.07 | 10.10 | 252,082 | +0.00(+0.00%) |
Oct 09, 2019 | 10.07 | 10.18 | 10.05 | 10.10 | 314,886 | +0.08(+0.78%) |
Oct 08, 2019 | 10.04 | 10.12 | 10.01 | 10.02 | 335,915 | -0.03(-0.26%) |
Oct 07, 2019 | 10.03 | 10.08 | 9.986 | 10.04 | 379,005 | +0.05(+0.46%) |
Oct 04, 2019 | 10.01 | 10.06 | 9.986 | 9.999 | 486,622 | -0.01(-0.07%) |
Oct 03, 2019 | 10.14 | 10.14 | 9.973 | 10.01 | 693,407 | -0.10(-0.97%) |
Oct 02, 2019 | 10.06 | 10.12 | 9.973 | 10.10 | 455,747 | +0.12(+1.24%) |
Oct 01, 2019 | 10.11 | 10.15 | 9.973 | 9.980 | 289,670 | -0.12(-1.16%) |
Sep 30, 2019 | 10.15 | 10.15 | 10.05 | 10.10 | 445,365 | +0.14(+1.44%) |
Sep 27, 2019 | 10.01 | 10.10 | 9.934 | 9.954 | 123,267 | -0.06(-0.59%) |
Sep 26, 2019 | 10.01 | 10.06 | 9.967 | 10.01 | 123,250 | -0.02(-0.19%) |
Sep 25, 2019 | 9.902 | 10.08 | 9.902 | 10.03 | 164,995 | +0.13(+1.32%) |
Sep 24, 2019 | 9.993 | 10.00 | 9.889 | 9.902 | 190,637 | -0.08(-0.78%) |
Sep 23, 2019 | 9.863 | 10.01 | 9.843 | 9.980 | 237,024 | +0.14(+1.46%) |
Sep 20, 2019 | 9.941 | 10.01 | 9.837 | 9.837 | 529,911 | -0.06(-0.59%) |
Sep 19, 2019 | 9.967 | 9.999 | 9.876 | 9.895 | 237,777 | -0.04(-0.39%) |
Sep 18, 2019 | 9.967 | 10.01 | 9.928 | 9.934 | 212,204 | -0.04(-0.39%) |
Sep 17, 2019 | 9.999 | 10.05 | 9.954 | 9.973 | 418,481 | -0.01(-0.13%) |
Sep 16, 2019 | 10.03 | 10.04 | 9.960 | 9.986 | 255,581 | -0.05(-0.45%) |
Sep 13, 2019 | 10.03 | 10.06 | 9.993 | 10.03 | 437,653 | +0.03(+0.26%) |
Sep 12, 2019 | 10.08 | 10.08 | 9.941 | 10.01 | 162,657 | -0.04(-0.39%) |
Sep 11, 2019 | 10.06 | 10.11 | 10.03 | 10.04 | 208,470 | -0.02(-0.19%) |
Sep 10, 2019 | 10.14 | 10.17 | 10.06 | 10.06 | 239,462 | -0.06(-0.58%) |
Sep 09, 2019 | 10.03 | 10.14 | 10.03 | 10.12 | 334,475 | +0.09(+0.91%) |
Sep 06, 2019 | 9.980 | 10.06 | 9.970 | 10.03 | 280,613 | +0.07(+0.65%) |
Sep 05, 2019 | 10.01 | 10.03 | 9.928 | 9.967 | 330,938 | +0.04(+0.39%) |
Sep 04, 2019 | 9.889 | 9.973 | 9.863 | 9.928 | 458,353 | +0.13(+1.33%) |
Sep 03, 2019 | 9.915 | 10.18 | 9.771 | 9.797 | 1,053,873 | +0.30(+3.16%) |
Aug 30, 2019 | 9.543 | 9.543 | 9.426 | 9.498 | 124,648 | -0.01(-0.14%) |
Aug 29, 2019 | 9.413 | 9.517 | 9.322 | 9.511 | 91,867 | +0.14(+1.46%) |
Aug 28, 2019 | 9.315 | 9.400 | 9.302 | 9.374 | 68,022 | +0.06(+0.63%) |
Aug 27, 2019 | 9.446 | 9.446 | 9.309 | 9.315 | 93,026 | -0.10(-1.04%) |
Aug 26, 2019 | 9.355 | 9.426 | 9.341 | 9.413 | 110,641 | +0.08(+0.91%) |
Aug 23, 2019 | 9.472 | 9.472 | 9.289 | 9.328 | 83,201 | -0.14(-1.51%) |
Aug 22, 2019 | 9.550 | 9.550 | 9.446 | 9.472 | 64,029 | -0.05(-0.48%) |
Aug 21, 2019 | 9.459 | 9.529 | 9.446 | 9.517 | 98,916 | +0.06(+0.62%) |
Aug 20, 2019 | 9.478 | 9.504 | 9.361 | 9.459 | 120,117 | -0.02(-0.21%) |
Aug 19, 2019 | 9.413 | 9.498 | 9.309 | 9.478 | 124,540 | +0.14(+1.54%) |
Aug 16, 2019 | 9.407 | 9.485 | 9.309 | 9.335 | 289,210 | -0.01(-0.14%) |
Aug 15, 2019 | 9.316 | 9.361 | 9.230 | 9.348 | 229,169 | +0.11(+1.24%) |
Aug 14, 2019 | 9.418 | 9.418 | 9.221 | 9.233 | 169,083 | -0.21(-2.23%) |
Aug 13, 2019 | 9.323 | 9.456 | 9.163 | 9.444 | 272,053 | +0.24(+2.56%) |
Aug 12, 2019 | 9.259 | 9.329 | 9.093 | 9.208 | 231,799 | -0.03(-0.28%) |
Aug 09, 2019 | 9.227 | 9.240 | 9.122 | 9.233 | 117,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.049 | 9.303 | 8.972 | 9.208 | 249,240 | +0.22(+2.41%) |
Aug 07, 2019 | 8.857 | 9.042 | 8.794 | 8.991 | 187,117 | +0.24(+2.77%) |
Aug 06, 2019 | 8.730 | 8.825 | 8.685 | 8.749 | 47,153 | +0.03(+0.29%) |
Aug 05, 2019 | 8.749 | 8.794 | 8.615 | 8.724 | 84,162 | -0.10(-1.08%) |
Aug 02, 2019 | 8.857 | 8.889 | 8.762 | 8.819 | 81,918 | -0.06(-0.72%) |
Aug 01, 2019 | 8.857 | 8.953 | 8.813 | 8.883 | 58,420 | +0.02(+0.22%) |
Jul 31, 2019 | 8.947 | 8.978 | 8.845 | 8.864 | 84,922 | -0.06(-0.71%) |
Jul 30, 2019 | 8.851 | 8.959 | 8.851 | 8.927 | 63,888 | +0.03(+0.36%) |
Jul 29, 2019 | 8.889 | 8.978 | 8.889 | 8.896 | 87,928 | -0.01(-0.14%) |
Jul 26, 2019 | 8.889 | 8.934 | 8.864 | 8.908 | 87,881 | +0.04(+0.50%) |
Jul 25, 2019 | 8.921 | 8.934 | 8.845 | 8.864 | 23,817 | -0.04(-0.43%) |
Jul 24, 2019 | 8.883 | 8.969 | 8.864 | 8.902 | 95,474 | +0.02(+0.22%) |
Jul 23, 2019 | 8.800 | 8.883 | 8.755 | 8.883 | 53,308 | +0.09(+1.01%) |
Jul 22, 2019 | 8.673 | 8.851 | 8.673 | 8.794 | 119,927 | +0.11(+1.32%) |
Jul 19, 2019 | 8.622 | 8.698 | 8.583 | 8.679 | 85,213 | +0.03(+0.29%) |
Jul 18, 2019 | 8.679 | 8.724 | 8.634 | 8.653 | 47,416 | -0.02(-0.22%) |
Jul 17, 2019 | 8.794 | 8.794 | 8.666 | 8.673 | 90,734 | -0.13(-1.52%) |
Jul 16, 2019 | 8.781 | 8.832 | 8.768 | 8.806 | 49,985 | +0.00(+0.00%) |
Jul 15, 2019 | 8.762 | 8.819 | 8.736 | 8.806 | 51,759 | +0.04(+0.51%) |
Jul 12, 2019 | 8.781 | 8.806 | 8.743 | 8.762 | 59,006 | -0.01(-0.15%) |
Jul 11, 2019 | 8.806 | 8.806 | 8.685 | 8.775 | 97,395 | -0.05(-0.58%) |
Jul 10, 2019 | 8.838 | 8.879 | 8.768 | 8.825 | 44,240 | +0.01(+0.14%) |
Jul 09, 2019 | 8.781 | 8.825 | 8.733 | 8.813 | 62,650 | +0.02(+0.22%) |
Jul 08, 2019 | 8.749 | 8.851 | 8.736 | 8.794 | 81,959 | +0.03(+0.36%) |
Jul 05, 2019 | 8.685 | 8.787 | 8.666 | 8.762 | 46,137 | +0.07(+0.81%) |
Jul 03, 2019 | 8.653 | 8.787 | 8.653 | 8.692 | 38,134 | +0.04(+0.52%) |
Jul 02, 2019 | 8.794 | 8.794 | 8.590 | 8.647 | 77,944 | -0.15(-1.67%) |
Jul 01, 2019 | 8.813 | 8.921 | 8.698 | 8.794 | 124,348 | -0.13(-1.43%) |
Jun 28, 2019 | 8.577 | 8.943 | 8.539 | 8.921 | 462,164 | +0.35(+4.09%) |
Jun 27, 2019 | 8.520 | 8.571 | 8.443 | 8.571 | 54,011 | +0.06(+0.67%) |
Jun 26, 2019 | 8.609 | 8.634 | 8.507 | 8.513 | 57,727 | -0.09(-1.04%) |
Jun 25, 2019 | 8.520 | 8.641 | 8.488 | 8.602 | 215,520 | +0.10(+1.12%) |
Jun 24, 2019 | 8.551 | 8.571 | 8.469 | 8.507 | 176,819 | -0.04(-0.52%) |
Jun 21, 2019 | 8.411 | 8.551 | 8.341 | 8.551 | 297,385 | +0.11(+1.28%) |
Jun 20, 2019 | 8.437 | 8.481 | 8.392 | 8.443 | 80,350 | +0.02(+0.23%) |
Jun 19, 2019 | 8.392 | 8.443 | 8.354 | 8.424 | 205,558 | -0.01(-0.08%) |
Jun 18, 2019 | 8.430 | 8.478 | 8.360 | 8.430 | 85,981 | +0.02(+0.23%) |
Jun 17, 2019 | 8.411 | 8.443 | 8.373 | 8.411 | 94,763 | +0.00(+0.00%) |
Jun 14, 2019 | 8.297 | 8.450 | 8.297 | 8.411 | 98,867 | +0.12(+1.46%) |
Jun 13, 2019 | 8.277 | 8.309 | 8.226 | 8.290 | 96,580 | +0.04(+0.46%) |
Jun 12, 2019 | 8.265 | 8.316 | 8.198 | 8.252 | 199,501 | +0.03(+0.31%) |
Jun 11, 2019 | 8.252 | 8.255 | 8.182 | 8.226 | 121,843 | -0.01(-0.08%) |
Jun 10, 2019 | 8.271 | 8.271 | 8.188 | 8.233 | 95,436 | -0.01(-0.08%) |
Jun 07, 2019 | 8.214 | 8.258 | 8.093 | 8.239 | 118,640 | +0.03(+0.31%) |
Jun 06, 2019 | 8.176 | 8.233 | 8.093 | 8.214 | 79,355 | +0.03(+0.31%) |
Jun 05, 2019 | 8.220 | 8.265 | 8.137 | 8.188 | 159,698 | -0.02(-0.23%) |
Jun 04, 2019 | 8.309 | 8.309 | 8.099 | 8.207 | 1,809,855 | -0.04(-0.54%) |
Jun 03, 2019 | 8.144 | 8.322 | 8.105 | 8.252 | 102,875 | +0.16(+1.97%) |
May 31, 2019 | 8.169 | 8.207 | 8.067 | 8.093 | 117,855 | -0.13(-1.63%) |
May 30, 2019 | 8.290 | 8.361 | 7.895 | 8.226 | 282,240 | -0.08(-0.92%) |
May 29, 2019 | 8.539 | 8.564 | 8.297 | 8.303 | 252,048 | -0.29(-3.41%) |
May 28, 2019 | 8.602 | 8.724 | 8.494 | 8.596 | 142,705 | -0.08(-0.88%) |
May 24, 2019 | 8.813 | 8.845 | 8.666 | 8.673 | 134,019 | -0.13(-1.52%) |
May 23, 2019 | 8.762 | 8.825 | 8.762 | 8.806 | 27,252 | -0.01(-0.07%) |
May 22, 2019 | 8.806 | 8.870 | 8.794 | 8.813 | 36,963 | -0.03(-0.36%) |
May 21, 2019 | 8.851 | 8.870 | 8.828 | 8.845 | 35,501 | -0.01(-0.14%) |
May 20, 2019 | 8.762 | 8.876 | 8.762 | 8.857 | 38,716 | +0.05(+0.58%) |
May 17, 2019 | 8.870 | 8.902 | 8.794 | 8.806 | 82,859 | -0.08(-0.93%) |
May 16, 2019 | 8.876 | 8.948 | 8.838 | 8.889 | 58,485 | +0.05(+0.58%) |
May 15, 2019 | 8.813 | 8.857 | 8.782 | 8.838 | 95,835 | +0.02(+0.28%) |
May 14, 2019 | 8.757 | 8.844 | 8.720 | 8.813 | 58,184 | +0.05(+0.57%) |
May 13, 2019 | 8.869 | 8.869 | 8.757 | 8.763 | 49,926 | -0.07(-0.78%) |
May 10, 2019 | 8.739 | 8.851 | 8.701 | 8.832 | 48,486 | +0.06(+0.71%) |
May 09, 2019 | 8.782 | 8.815 | 8.720 | 8.770 | 48,689 | -0.02(-0.28%) |
May 08, 2019 | 8.844 | 8.857 | 8.776 | 8.795 | 69,289 | -0.01(-0.07%) |
May 07, 2019 | 8.876 | 8.876 | 8.770 | 8.801 | 65,156 | -0.04(-0.49%) |
May 06, 2019 | 8.770 | 8.884 | 8.770 | 8.844 | 44,707 | +0.00(+0.00%) |
May 03, 2019 | 8.801 | 8.863 | 8.792 | 8.844 | 36,766 | +0.08(+0.92%) |
May 02, 2019 | 8.838 | 8.844 | 8.760 | 8.763 | 19,839 | -0.07(-0.78%) |
May 01, 2019 | 8.919 | 8.938 | 8.820 | 8.832 | 48,856 | -0.09(-0.98%) |
Apr 30, 2019 | 8.844 | 8.950 | 8.752 | 8.919 | 118,625 | +0.08(+0.92%) |
Apr 29, 2019 | 8.782 | 8.838 | 8.782 | 8.838 | 55,955 | +0.04(+0.42%) |
Apr 26, 2019 | 8.782 | 8.838 | 8.763 | 8.801 | 59,404 | +0.03(+0.36%) |
Apr 25, 2019 | 8.782 | 8.782 | 8.676 | 8.770 | 32,272 | -0.02(-0.21%) |
Apr 24, 2019 | 8.720 | 8.801 | 8.720 | 8.788 | 58,100 | +0.07(+0.79%) |
Apr 23, 2019 | 8.626 | 8.761 | 8.626 | 8.720 | 114,531 | +0.09(+1.01%) |
Apr 22, 2019 | 8.614 | 8.651 | 8.595 | 8.633 | 49,525 | +0.00(+0.00%) |
Apr 18, 2019 | 8.577 | 8.670 | 8.570 | 8.633 | 27,615 | +0.03(+0.36%) |
Apr 17, 2019 | 8.583 | 8.639 | 8.503 | 8.602 | 80,244 | +0.01(+0.07%) |
Apr 16, 2019 | 8.626 | 8.645 | 8.589 | 8.595 | 34,722 | -0.01(-0.07%) |
Apr 15, 2019 | 8.558 | 8.620 | 8.524 | 8.602 | 37,195 | +0.06(+0.66%) |
Apr 12, 2019 | 8.639 | 8.639 | 8.533 | 8.546 | 55,069 | -0.07(-0.87%) |
Apr 11, 2019 | 8.539 | 8.658 | 8.521 | 8.620 | 104,123 | +0.10(+1.17%) |
Apr 10, 2019 | 8.508 | 8.564 | 8.508 | 8.521 | 27,637 | +0.01(+0.15%) |
Apr 09, 2019 | 8.564 | 8.583 | 8.508 | 8.508 | 53,030 | -0.07(-0.80%) |
Apr 08, 2019 | 8.539 | 8.614 | 8.539 | 8.577 | 39,971 | -0.01(-0.07%) |
Apr 05, 2019 | 8.595 | 8.633 | 8.521 | 8.583 | 87,340 | +0.01(+0.07%) |
Apr 04, 2019 | 8.533 | 8.614 | 8.533 | 8.577 | 52,089 | +0.04(+0.51%) |
Apr 03, 2019 | 8.583 | 8.626 | 8.471 | 8.533 | 93,622 | -0.02(-0.29%) |
Apr 02, 2019 | 8.564 | 8.658 | 8.539 | 8.558 | 98,869 | +0.01(+0.07%) |
Apr 01, 2019 | 8.564 | 8.564 | 8.521 | 8.552 | 67,973 | -0.01(-0.07%) |
Mar 29, 2019 | 8.564 | 8.564 | 8.396 | 8.558 | 198,924 | +0.02(+0.29%) |
Mar 28, 2019 | 8.508 | 8.533 | 8.465 | 8.533 | 58,349 | +0.04(+0.44%) |
Mar 27, 2019 | 8.465 | 8.514 | 8.452 | 8.496 | 49,544 | +0.03(+0.37%) |
Mar 26, 2019 | 8.359 | 8.483 | 8.359 | 8.465 | 76,813 | +0.10(+1.19%) |
Mar 25, 2019 | 8.290 | 8.408 | 8.284 | 8.365 | 55,759 | +0.05(+0.60%) |
Mar 22, 2019 | 8.408 | 8.485 | 8.303 | 8.315 | 160,873 | -0.12(-1.48%) |
Mar 21, 2019 | 8.384 | 8.508 | 8.384 | 8.440 | 51,982 | +0.03(+0.37%) |
Mar 20, 2019 | 8.377 | 8.465 | 8.321 | 8.408 | 122,981 | +0.00(+0.00%) |
Mar 19, 2019 | 8.421 | 8.421 | 8.352 | 8.408 | 66,232 | -0.01(-0.07%) |
Mar 18, 2019 | 8.365 | 8.446 | 8.365 | 8.415 | 40,134 | +0.02(+0.30%) |
Mar 15, 2019 | 8.359 | 8.433 | 8.352 | 8.390 | 143,212 | +0.01(+0.15%) |
Mar 14, 2019 | 8.396 | 8.433 | 8.334 | 8.377 | 158,990 | +0.02(+0.30%) |
Mar 13, 2019 | 8.273 | 8.377 | 8.273 | 8.352 | 164,710 | +0.09(+1.03%) |
Mar 12, 2019 | 8.279 | 8.340 | 8.255 | 8.267 | 179,802 | -0.01(-0.07%) |
Mar 11, 2019 | 8.164 | 8.322 | 8.164 | 8.273 | 63,504 | +0.11(+1.34%) |
Mar 08, 2019 | 8.103 | 8.240 | 8.103 | 8.164 | 55,068 | +0.04(+0.52%) |
Mar 07, 2019 | 8.152 | 8.237 | 8.121 | 8.121 | 91,916 | -0.02(-0.30%) |
Mar 06, 2019 | 8.091 | 8.219 | 8.091 | 8.146 | 87,341 | +0.03(+0.37%) |
Mar 05, 2019 | 8.139 | 8.139 | 8.060 | 8.115 | 18,491 | -0.01(-0.15%) |
Mar 04, 2019 | 8.127 | 8.158 | 8.062 | 8.127 | 34,446 | -0.02(-0.22%) |