Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.81 | 12.81 | 12.54 | 12.58 | 814,918 | -0.26(-2.03%) |
Dec 30, 2019 | 12.85 | 12.95 | 12.56 | 12.84 | 639,043 | -0.01(-0.07%) |
Dec 27, 2019 | 13.55 | 13.61 | 12.83 | 12.85 | 1,077,805 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.62 | 12.90 | 13.44 | 1,737,170 | +0.51(+3.97%) |
Dec 24, 2019 | 13.02 | 13.11 | 12.70 | 12.92 | 341,349 | -0.09(-0.67%) |
Dec 23, 2019 | 12.86 | 13.22 | 12.77 | 13.01 | 836,732 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.84 | 12.50 | 12.75 | 1,888,278 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.44 | 12.54 | 593,396 | -0.02(-0.15%) |
Dec 18, 2019 | 12.58 | 12.63 | 12.46 | 12.56 | 855,989 | +0.04(+0.31%) |
Dec 17, 2019 | 12.58 | 12.58 | 12.42 | 12.52 | 679,635 | +0.03(+0.23%) |
Dec 16, 2019 | 12.38 | 12.61 | 12.38 | 12.49 | 599,660 | +0.12(+0.94%) |
Dec 13, 2019 | 12.25 | 12.46 | 12.20 | 12.37 | 582,217 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.47 | 11.65 | 12.32 | 1,236,996 | -0.01(-0.08%) |
Dec 11, 2019 | 12.08 | 12.36 | 12.03 | 12.33 | 779,316 | +0.31(+2.57%) |
Dec 10, 2019 | 12.15 | 12.22 | 11.93 | 12.02 | 768,936 | -0.12(-0.96%) |
Dec 09, 2019 | 12.16 | 12.23 | 12.12 | 12.14 | 487,522 | -0.05(-0.40%) |
Dec 06, 2019 | 12.27 | 12.29 | 12.10 | 12.19 | 1,043,277 | +0.15(+1.20%) |
Dec 05, 2019 | 11.86 | 12.13 | 11.84 | 12.04 | 2,232,179 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.31 | 11.75 | 1,340,558 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.52 | 11.10 | 11.36 | 972,149 | -0.04(-0.38%) |
Dec 02, 2019 | 11.70 | 11.71 | 11.37 | 11.40 | 1,229,456 | -0.29(-2.52%) |
Nov 29, 2019 | 11.81 | 11.86 | 11.70 | 11.70 | 547,379 | -0.23(-1.95%) |
Nov 27, 2019 | 11.92 | 12.00 | 11.76 | 11.93 | 895,242 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.18 | 11.84 | 11.91 | 1,286,503 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.16 | 11.76 | 12.09 | 698,616 | +0.36(+3.05%) |
Nov 22, 2019 | 11.95 | 12.05 | 11.66 | 11.73 | 788,867 | -0.18(-1.50%) |
Nov 21, 2019 | 12.78 | 12.99 | 11.70 | 11.91 | 1,576,082 | -0.98(-7.61%) |
Nov 20, 2019 | 12.54 | 13.06 | 12.53 | 12.89 | 2,241,048 | +0.32(+2.54%) |
Nov 19, 2019 | 12.49 | 12.64 | 12.46 | 12.58 | 1,409,270 | +0.10(+0.78%) |
Nov 18, 2019 | 12.57 | 12.64 | 12.41 | 12.48 | 690,168 | -0.09(-0.73%) |
Nov 15, 2019 | 12.58 | 12.97 | 12.48 | 12.57 | 1,434,661 | +0.11(+0.89%) |
Nov 14, 2019 | 12.50 | 12.53 | 12.26 | 12.46 | 714,129 | -0.08(-0.62%) |
Nov 13, 2019 | 12.41 | 12.67 | 12.34 | 12.54 | 987,358 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.58 | 12.24 | 12.49 | 989,484 | +0.19(+1.57%) |
Nov 11, 2019 | 12.28 | 12.45 | 12.11 | 12.29 | 711,921 | -0.08(-0.63%) |
Nov 08, 2019 | 12.26 | 12.45 | 12.20 | 12.37 | 695,104 | +0.03(+0.23%) |
Nov 07, 2019 | 12.82 | 12.82 | 12.21 | 12.34 | 1,445,227 | -0.29(-2.33%) |
Nov 06, 2019 | 12.78 | 12.78 | 12.43 | 12.64 | 937,342 | -0.14(-1.10%) |
Nov 05, 2019 | 12.81 | 12.87 | 12.54 | 12.78 | 2,090,530 | -0.12(-0.90%) |
Nov 04, 2019 | 12.65 | 12.89 | 12.57 | 12.89 | 2,033,952 | +0.36(+2.85%) |
Nov 01, 2019 | 12.14 | 12.55 | 12.09 | 12.54 | 2,607,986 | +0.51(+4.26%) |
Oct 31, 2019 | 13.24 | 13.52 | 11.90 | 12.02 | 3,383,781 | -1.13(-8.60%) |
Oct 30, 2019 | 14.36 | 14.74 | 13.14 | 13.16 | 4,076,578 | -1.28(-8.85%) |
Oct 29, 2019 | 13.02 | 14.51 | 12.72 | 14.43 | 8,169,048 | +3.71(+34.66%) |
Oct 28, 2019 | 10.56 | 10.82 | 10.55 | 10.72 | 1,570,103 | +0.24(+2.31%) |
Oct 25, 2019 | 10.04 | 10.48 | 10.00 | 10.48 | 1,280,320 | +0.45(+4.54%) |
Oct 24, 2019 | 9.702 | 10.03 | 9.603 | 10.02 | 824,099 | +0.45(+4.75%) |
Oct 23, 2019 | 9.673 | 9.702 | 9.509 | 9.567 | 692,867 | -0.20(-2.03%) |
Oct 22, 2019 | 9.847 | 9.867 | 9.751 | 9.765 | 651,224 | -0.09(-0.93%) |
Oct 21, 2019 | 9.731 | 10.01 | 9.620 | 9.857 | 833,775 | +0.29(+3.03%) |
Oct 18, 2019 | 9.470 | 9.610 | 9.461 | 9.567 | 525,567 | +0.04(+0.41%) |
Oct 17, 2019 | 9.528 | 9.702 | 9.403 | 9.528 | 506,418 | +0.07(+0.72%) |
Oct 16, 2019 | 9.538 | 9.543 | 9.403 | 9.461 | 494,517 | -0.09(-0.91%) |
Oct 15, 2019 | 9.499 | 9.635 | 9.427 | 9.548 | 567,792 | +0.13(+1.33%) |
Oct 14, 2019 | 9.451 | 9.490 | 9.330 | 9.422 | 400,406 | -0.02(-0.20%) |
Oct 11, 2019 | 9.470 | 9.625 | 9.427 | 9.441 | 560,818 | +0.10(+1.04%) |
Oct 10, 2019 | 9.373 | 9.499 | 9.248 | 9.344 | 559,421 | +0.00(+0.00%) |
Oct 09, 2019 | 9.354 | 9.407 | 9.248 | 9.344 | 592,006 | +0.10(+1.05%) |
Oct 08, 2019 | 9.393 | 9.470 | 9.180 | 9.248 | 682,163 | -0.19(-2.05%) |
Oct 07, 2019 | 9.596 | 9.683 | 9.383 | 9.441 | 1,153,491 | -0.12(-1.21%) |
Oct 04, 2019 | 9.238 | 9.664 | 9.233 | 9.557 | 1,278,459 | +0.34(+3.67%) |
Oct 03, 2019 | 8.909 | 9.257 | 8.861 | 9.219 | 1,735,983 | +0.28(+3.14%) |
Oct 02, 2019 | 8.841 | 8.938 | 8.716 | 8.938 | 1,158,182 | +0.04(+0.43%) |
Oct 01, 2019 | 8.880 | 9.016 | 8.841 | 8.899 | 985,242 | +0.10(+1.10%) |
Sep 30, 2019 | 8.667 | 8.837 | 8.662 | 8.803 | 1,138,136 | +0.19(+2.25%) |
Sep 27, 2019 | 8.716 | 8.909 | 8.498 | 8.609 | 676,393 | -0.15(-1.77%) |
Sep 26, 2019 | 8.851 | 8.880 | 8.721 | 8.764 | 378,147 | -0.11(-1.20%) |
Sep 25, 2019 | 8.629 | 8.890 | 8.629 | 8.870 | 819,494 | +0.21(+2.46%) |
Sep 24, 2019 | 8.929 | 9.025 | 8.629 | 8.658 | 1,117,331 | -0.21(-2.40%) |
Sep 23, 2019 | 8.745 | 8.948 | 8.745 | 8.870 | 1,071,255 | +0.13(+1.44%) |
Sep 20, 2019 | 8.967 | 9.035 | 8.648 | 8.745 | 2,404,334 | -0.28(-3.11%) |
Sep 19, 2019 | 8.899 | 9.190 | 8.885 | 9.025 | 1,232,504 | +0.17(+1.97%) |
Sep 18, 2019 | 8.783 | 8.899 | 8.716 | 8.851 | 1,149,262 | +0.02(+0.22%) |
Sep 17, 2019 | 8.716 | 8.832 | 8.571 | 8.832 | 785,173 | +0.06(+0.66%) |
Sep 16, 2019 | 8.706 | 8.870 | 8.645 | 8.774 | 578,217 | -0.05(-0.55%) |
Sep 13, 2019 | 8.919 | 8.958 | 8.788 | 8.822 | 531,873 | -0.11(-1.19%) |
Sep 12, 2019 | 8.938 | 9.064 | 8.764 | 8.929 | 592,235 | -0.01(-0.11%) |
Sep 11, 2019 | 8.851 | 8.977 | 8.706 | 8.938 | 1,159,845 | +0.13(+1.43%) |
Sep 10, 2019 | 8.841 | 8.861 | 8.629 | 8.812 | 493,166 | -0.04(-0.44%) |
Sep 09, 2019 | 8.774 | 8.856 | 8.609 | 8.851 | 660,349 | +0.09(+0.99%) |
Sep 06, 2019 | 8.822 | 8.822 | 8.706 | 8.764 | 458,992 | -0.01(-0.11%) |
Sep 05, 2019 | 8.706 | 8.967 | 8.706 | 8.774 | 897,975 | +0.23(+2.72%) |
Sep 04, 2019 | 8.464 | 8.585 | 8.338 | 8.542 | 667,551 | +0.22(+2.67%) |
Sep 03, 2019 | 8.425 | 8.425 | 8.251 | 8.319 | 458,220 | -0.15(-1.71%) |
Aug 30, 2019 | 8.590 | 8.600 | 8.348 | 8.464 | 505,408 | -0.09(-1.02%) |
Aug 29, 2019 | 8.503 | 8.619 | 8.493 | 8.551 | 478,614 | +0.17(+2.08%) |
Aug 28, 2019 | 8.174 | 8.406 | 8.087 | 8.377 | 541,235 | +0.15(+1.76%) |
Aug 27, 2019 | 8.435 | 8.445 | 8.222 | 8.232 | 446,576 | -0.10(-1.16%) |
Aug 26, 2019 | 8.522 | 8.619 | 8.300 | 8.329 | 784,050 | -0.18(-2.16%) |
Aug 23, 2019 | 8.716 | 8.880 | 8.493 | 8.513 | 560,404 | -0.28(-3.19%) |
Aug 22, 2019 | 8.812 | 8.890 | 8.706 | 8.793 | 749,328 | +0.07(+0.78%) |
Aug 21, 2019 | 8.716 | 8.754 | 8.629 | 8.725 | 433,550 | +0.10(+1.12%) |
Aug 20, 2019 | 8.754 | 8.759 | 8.571 | 8.629 | 500,980 | -0.12(-1.33%) |
Aug 19, 2019 | 8.812 | 8.851 | 8.696 | 8.745 | 1,120,378 | +0.11(+1.23%) |
Aug 16, 2019 | 8.425 | 8.677 | 8.332 | 8.638 | 504,581 | +0.28(+3.36%) |
Aug 15, 2019 | 8.484 | 8.493 | 8.276 | 8.358 | 341,317 | +0.00(+0.00%) |
Aug 14, 2019 | 8.464 | 8.493 | 8.329 | 8.358 | 702,593 | -0.30(-3.46%) |
Aug 13, 2019 | 8.513 | 8.725 | 8.474 | 8.658 | 604,613 | +0.12(+1.36%) |
Aug 12, 2019 | 8.561 | 8.600 | 8.503 | 8.542 | 399,101 | -0.11(-1.23%) |
Aug 09, 2019 | 8.658 | 8.716 | 8.435 | 8.648 | 984,869 | -0.08(-0.89%) |
Aug 08, 2019 | 8.561 | 8.783 | 8.493 | 8.725 | 765,329 | +0.24(+2.85%) |
Aug 07, 2019 | 8.242 | 8.551 | 8.242 | 8.484 | 1,347,508 | +0.11(+1.27%) |
Aug 06, 2019 | 8.667 | 8.812 | 8.280 | 8.377 | 1,407,999 | -0.19(-2.26%) |
Aug 05, 2019 | 8.600 | 8.687 | 8.358 | 8.571 | 1,176,471 | -0.29(-3.28%) |
Aug 02, 2019 | 8.890 | 8.909 | 8.638 | 8.861 | 877,978 | -0.08(-0.87%) |
Aug 01, 2019 | 8.909 | 9.228 | 8.735 | 8.938 | 1,577,216 | +0.01(+0.11%) |
Jul 31, 2019 | 9.238 | 9.325 | 8.687 | 8.929 | 2,649,388 | -0.36(-3.85%) |
Jul 30, 2019 | 8.126 | 9.465 | 7.803 | 9.286 | 3,987,309 | +1.37(+17.36%) |
Jul 29, 2019 | 7.932 | 7.990 | 7.777 | 7.913 | 1,095,580 | -0.02(-0.24%) |
Jul 26, 2019 | 7.845 | 7.932 | 7.806 | 7.932 | 525,050 | +0.15(+1.99%) |
Jul 25, 2019 | 8.039 | 8.058 | 7.753 | 7.777 | 882,724 | -0.27(-3.37%) |
Jul 24, 2019 | 7.690 | 8.048 | 7.690 | 8.048 | 959,632 | +0.38(+4.92%) |
Jul 23, 2019 | 7.555 | 7.676 | 7.545 | 7.671 | 637,413 | +0.17(+2.32%) |
Jul 22, 2019 | 7.400 | 7.536 | 7.384 | 7.497 | 906,688 | +0.13(+1.71%) |
Jul 19, 2019 | 7.390 | 7.497 | 7.361 | 7.371 | 706,372 | -0.03(-0.39%) |
Jul 18, 2019 | 7.371 | 7.458 | 7.361 | 7.400 | 451,653 | +0.05(+0.66%) |
Jul 17, 2019 | 7.342 | 7.429 | 7.236 | 7.352 | 442,247 | +0.03(+0.40%) |
Jul 16, 2019 | 7.323 | 7.342 | 7.226 | 7.323 | 507,273 | +0.00(+0.00%) |
Jul 15, 2019 | 7.323 | 7.410 | 7.284 | 7.323 | 360,683 | +0.01(+0.13%) |
Jul 12, 2019 | 7.158 | 7.352 | 7.120 | 7.313 | 503,237 | +0.15(+2.16%) |
Jul 11, 2019 | 7.216 | 7.250 | 7.095 | 7.158 | 598,325 | -0.04(-0.54%) |
Jul 10, 2019 | 7.236 | 7.352 | 7.158 | 7.197 | 524,983 | +0.05(+0.68%) |
Jul 09, 2019 | 7.071 | 7.168 | 7.042 | 7.149 | 675,246 | +0.04(+0.54%) |
Jul 08, 2019 | 7.139 | 7.139 | 7.042 | 7.110 | 639,590 | -0.05(-0.68%) |
Jul 05, 2019 | 7.187 | 7.226 | 7.052 | 7.158 | 523,809 | -0.08(-1.07%) |
Jul 03, 2019 | 7.313 | 7.313 | 7.182 | 7.236 | 260,715 | -0.06(-0.80%) |
Jul 02, 2019 | 7.371 | 7.410 | 7.226 | 7.294 | 559,942 | -0.14(-1.82%) |
Jul 01, 2019 | 7.478 | 7.603 | 7.361 | 7.429 | 782,376 | +0.21(+2.95%) |
Jun 28, 2019 | 7.168 | 7.245 | 7.075 | 7.216 | 1,425,874 | +0.08(+1.08%) |
Jun 27, 2019 | 7.023 | 7.158 | 7.023 | 7.139 | 505,498 | +0.17(+2.50%) |
Jun 26, 2019 | 6.800 | 7.004 | 6.771 | 6.965 | 608,397 | +0.28(+4.20%) |
Jun 25, 2019 | 6.820 | 6.868 | 6.675 | 6.684 | 817,065 | -0.15(-2.12%) |
Jun 24, 2019 | 6.839 | 6.858 | 6.791 | 6.829 | 909,981 | -0.01(-0.14%) |
Jun 21, 2019 | 6.907 | 6.926 | 6.810 | 6.839 | 981,871 | -0.12(-1.67%) |
Jun 20, 2019 | 6.955 | 7.023 | 6.916 | 6.955 | 807,323 | +0.13(+1.84%) |
Jun 19, 2019 | 6.926 | 6.984 | 6.771 | 6.829 | 612,733 | -0.06(-0.84%) |
Jun 18, 2019 | 6.704 | 6.936 | 6.704 | 6.887 | 900,483 | +0.25(+3.79%) |
Jun 17, 2019 | 6.704 | 6.771 | 6.626 | 6.636 | 588,343 | +0.00(+0.00%) |
Jun 14, 2019 | 6.897 | 6.941 | 6.588 | 6.636 | 965,641 | -0.39(-5.51%) |
Jun 13, 2019 | 7.013 | 7.100 | 6.965 | 7.023 | 508,401 | +0.05(+0.69%) |
Jun 12, 2019 | 7.100 | 7.139 | 6.916 | 6.974 | 599,290 | -0.15(-2.17%) |
Jun 11, 2019 | 7.274 | 7.274 | 7.091 | 7.129 | 760,897 | -0.03(-0.41%) |
Jun 10, 2019 | 6.936 | 7.245 | 6.936 | 7.158 | 1,221,766 | +0.32(+4.67%) |
Jun 07, 2019 | 6.868 | 6.887 | 6.771 | 6.839 | 770,673 | -0.03(-0.42%) |
Jun 06, 2019 | 6.752 | 6.892 | 6.733 | 6.868 | 771,864 | +0.10(+1.43%) |
Jun 05, 2019 | 6.916 | 6.965 | 6.694 | 6.771 | 1,367,723 | -0.10(-1.41%) |
Jun 04, 2019 | 6.481 | 6.887 | 6.423 | 6.868 | 1,602,193 | +0.50(+7.90%) |
Jun 03, 2019 | 6.278 | 6.423 | 6.230 | 6.365 | 1,345,826 | +0.10(+1.54%) |
May 31, 2019 | 6.365 | 6.420 | 6.225 | 6.268 | 849,859 | -0.19(-2.99%) |
May 30, 2019 | 6.355 | 6.520 | 6.355 | 6.462 | 1,129,477 | +0.13(+1.98%) |
May 29, 2019 | 6.239 | 6.355 | 6.201 | 6.336 | 1,537,438 | +0.05(+0.77%) |
May 28, 2019 | 6.384 | 6.413 | 6.230 | 6.288 | 923,758 | -0.05(-0.76%) |
May 24, 2019 | 6.471 | 6.539 | 6.326 | 6.336 | 571,776 | -0.08(-1.21%) |
May 23, 2019 | 6.539 | 6.562 | 6.326 | 6.413 | 964,944 | -0.25(-3.77%) |
May 22, 2019 | 6.704 | 6.791 | 6.636 | 6.665 | 563,546 | -0.12(-1.71%) |
May 21, 2019 | 6.926 | 6.965 | 6.762 | 6.781 | 1,147,118 | -0.04(-0.57%) |
May 20, 2019 | 6.829 | 6.878 | 6.800 | 6.820 | 1,837,586 | -0.11(-1.54%) |
May 17, 2019 | 6.733 | 7.042 | 6.733 | 6.926 | 1,257,680 | -0.09(-1.24%) |
May 16, 2019 | 7.023 | 7.091 | 6.936 | 7.013 | 1,189,263 | -0.06(-0.82%) |
May 15, 2019 | 6.897 | 7.110 | 6.887 | 7.071 | 686,823 | +0.11(+1.53%) |
May 14, 2019 | 6.965 | 7.110 | 6.955 | 6.965 | 987,085 | +0.07(+0.98%) |
May 13, 2019 | 7.071 | 7.120 | 6.771 | 6.897 | 1,700,217 | -0.40(-5.44%) |
May 10, 2019 | 7.323 | 7.444 | 7.202 | 7.294 | 972,671 | -0.07(-0.92%) |
May 09, 2019 | 7.361 | 7.429 | 7.276 | 7.361 | 1,332,546 | -0.15(-1.93%) |
May 08, 2019 | 7.468 | 7.574 | 7.419 | 7.507 | 1,566,622 | -0.04(-0.51%) |
May 07, 2019 | 7.739 | 7.739 | 7.410 | 7.545 | 1,553,869 | -0.20(-2.62%) |
May 06, 2019 | 7.932 | 8.010 | 7.652 | 7.748 | 1,921,601 | -0.39(-4.76%) |
May 03, 2019 | 8.619 | 8.774 | 8.068 | 8.135 | 1,833,075 | -0.53(-6.14%) |
May 02, 2019 | 8.677 | 8.793 | 8.590 | 8.667 | 720,027 | -0.02(-0.22%) |
May 01, 2019 | 8.880 | 8.958 | 8.648 | 8.687 | 820,457 | -0.08(-0.88%) |
Apr 30, 2019 | 8.812 | 8.880 | 8.696 | 8.764 | 919,027 | -0.06(-0.66%) |
Apr 29, 2019 | 8.832 | 8.938 | 8.764 | 8.822 | 768,971 | -0.05(-0.55%) |
Apr 26, 2019 | 9.006 | 9.035 | 8.803 | 8.870 | 1,102,512 | -0.22(-2.45%) |
Apr 25, 2019 | 9.190 | 9.422 | 9.083 | 9.093 | 1,232,976 | -0.10(-1.05%) |
Apr 24, 2019 | 8.803 | 9.277 | 8.803 | 9.190 | 2,169,392 | +0.45(+5.20%) |
Apr 23, 2019 | 8.609 | 8.870 | 8.609 | 8.735 | 800,311 | +0.13(+1.46%) |
Apr 22, 2019 | 8.658 | 8.725 | 8.590 | 8.609 | 469,932 | -0.13(-1.44%) |
Apr 18, 2019 | 8.735 | 8.827 | 8.706 | 8.735 | 658,509 | +0.00(+0.00%) |
Apr 17, 2019 | 8.841 | 8.890 | 8.667 | 8.735 | 708,371 | +0.01(+0.11%) |
Apr 16, 2019 | 8.783 | 8.929 | 8.716 | 8.725 | 560,044 | -0.02(-0.22%) |
Apr 15, 2019 | 8.803 | 8.869 | 8.735 | 8.745 | 786,971 | -0.07(-0.77%) |
Apr 12, 2019 | 8.754 | 8.832 | 8.706 | 8.812 | 517,917 | +0.13(+1.45%) |
Apr 11, 2019 | 8.677 | 8.764 | 8.653 | 8.687 | 488,469 | +0.02(+0.22%) |
Apr 10, 2019 | 8.571 | 8.735 | 8.571 | 8.667 | 499,035 | +0.08(+0.90%) |
Apr 09, 2019 | 8.609 | 8.677 | 8.561 | 8.590 | 507,794 | -0.08(-0.89%) |
Apr 08, 2019 | 8.629 | 8.687 | 8.561 | 8.667 | 379,315 | +0.01(+0.11%) |
Apr 05, 2019 | 8.638 | 8.751 | 8.600 | 8.658 | 528,978 | +0.07(+0.79%) |
Apr 04, 2019 | 8.619 | 8.701 | 8.532 | 8.590 | 632,765 | +0.00(+0.00%) |
Apr 03, 2019 | 8.551 | 8.696 | 8.513 | 8.590 | 748,251 | +0.14(+1.60%) |
Apr 02, 2019 | 8.503 | 8.551 | 8.425 | 8.455 | 855,916 | -0.03(-0.34%) |
Apr 01, 2019 | 8.358 | 8.551 | 8.358 | 8.484 | 691,140 | +0.22(+2.69%) |
Mar 29, 2019 | 8.280 | 8.319 | 8.188 | 8.261 | 630,701 | +0.08(+0.95%) |
Mar 28, 2019 | 8.203 | 8.319 | 8.111 | 8.184 | 468,754 | -0.02(-0.24%) |
Mar 27, 2019 | 8.348 | 8.406 | 8.164 | 8.203 | 532,820 | -0.15(-1.85%) |
Mar 26, 2019 | 8.406 | 8.513 | 8.290 | 8.358 | 592,419 | +0.01(+0.12%) |
Mar 25, 2019 | 8.329 | 8.435 | 8.213 | 8.348 | 796,344 | -0.03(-0.35%) |
Mar 22, 2019 | 8.551 | 8.590 | 8.338 | 8.377 | 1,199,893 | -0.26(-3.02%) |
Mar 21, 2019 | 8.309 | 8.696 | 8.280 | 8.638 | 813,599 | +0.32(+3.84%) |
Mar 20, 2019 | 8.425 | 8.474 | 8.271 | 8.319 | 626,424 | -0.11(-1.26%) |
Mar 19, 2019 | 8.455 | 8.551 | 8.425 | 8.425 | 835,734 | +0.02(+0.23%) |
Mar 18, 2019 | 8.484 | 8.542 | 8.348 | 8.406 | 853,995 | -0.08(-0.91%) |
Mar 15, 2019 | 8.406 | 8.600 | 8.348 | 8.484 | 1,277,012 | +0.16(+1.98%) |
Mar 14, 2019 | 8.319 | 8.455 | 8.280 | 8.319 | 739,072 | +0.01(+0.12%) |
Mar 13, 2019 | 8.474 | 8.551 | 8.280 | 8.309 | 865,643 | -0.14(-1.60%) |
Mar 12, 2019 | 8.416 | 8.696 | 8.334 | 8.445 | 825,063 | +0.09(+1.04%) |
Mar 11, 2019 | 8.251 | 8.377 | 8.213 | 8.358 | 816,280 | +0.16(+2.01%) |
Mar 08, 2019 | 8.213 | 8.309 | 8.146 | 8.193 | 877,874 | -0.12(-1.40%) |
Mar 07, 2019 | 8.338 | 8.406 | 8.184 | 8.309 | 727,741 | -0.06(-0.69%) |
Mar 06, 2019 | 8.542 | 8.551 | 8.319 | 8.367 | 796,849 | -0.19(-2.26%) |
Mar 05, 2019 | 8.745 | 8.745 | 8.542 | 8.561 | 753,898 | -0.17(-1.99%) |
Mar 04, 2019 | 8.658 | 8.812 | 8.580 | 8.735 | 1,366,568 | +0.13(+1.46%) |
Mar 01, 2019 | 8.590 | 8.725 | 8.551 | 8.609 | 1,038,522 | +0.12(+1.37%) |
Feb 28, 2019 | 8.493 | 8.629 | 8.455 | 8.493 | 963,110 | -0.06(-0.68%) |
Feb 27, 2019 | 8.764 | 8.783 | 8.522 | 8.551 | 880,749 | -0.24(-2.75%) |
Feb 26, 2019 | 8.958 | 8.987 | 8.754 | 8.793 | 1,343,698 | -0.19(-2.15%) |
Feb 25, 2019 | 9.132 | 9.190 | 8.938 | 8.987 | 1,054,419 | -0.05(-0.54%) |
Feb 22, 2019 | 9.054 | 9.093 | 8.919 | 9.035 | 1,117,191 | +0.00(+0.00%) |
Feb 21, 2019 | 9.161 | 9.190 | 8.996 | 9.035 | 1,152,578 | -0.13(-1.37%) |
Feb 20, 2019 | 9.103 | 9.219 | 9.103 | 9.161 | 1,185,824 | +0.07(+0.74%) |
Feb 19, 2019 | 9.161 | 9.257 | 9.006 | 9.093 | 1,673,560 | -0.08(-0.84%) |
Feb 15, 2019 | 9.151 | 9.238 | 9.083 | 9.170 | 1,026,943 | +0.07(+0.74%) |
Feb 14, 2019 | 8.841 | 9.161 | 8.793 | 9.103 | 1,400,323 | +0.16(+1.84%) |
Feb 13, 2019 | 8.658 | 9.020 | 8.493 | 8.938 | 2,381,796 | +0.31(+3.59%) |
Feb 12, 2019 | 7.835 | 8.696 | 7.739 | 8.629 | 2,973,526 | +0.43(+5.19%) |
Feb 11, 2019 | 8.106 | 8.203 | 8.000 | 8.203 | 1,349,008 | +0.10(+1.19%) |
Feb 08, 2019 | 8.039 | 8.232 | 8.000 | 8.106 | 1,198,962 | -0.03(-0.36%) |
Feb 07, 2019 | 8.309 | 8.455 | 8.039 | 8.135 | 1,506,227 | -0.21(-2.55%) |
Feb 06, 2019 | 8.048 | 8.503 | 8.029 | 8.348 | 2,100,079 | +0.34(+4.23%) |
Feb 05, 2019 | 7.932 | 8.048 | 7.903 | 8.010 | 604,270 | +0.06(+0.73%) |
Feb 04, 2019 | 7.903 | 7.952 | 7.831 | 7.952 | 743,795 | +0.08(+0.98%) |
Feb 01, 2019 | 7.758 | 7.903 | 7.729 | 7.874 | 910,748 | +0.14(+1.75%) |
Jan 31, 2019 | 7.642 | 7.816 | 7.555 | 7.739 | 881,246 | +0.07(+0.88%) |
Jan 30, 2019 | 7.623 | 7.748 | 7.502 | 7.671 | 832,309 | +0.15(+1.93%) |
Jan 29, 2019 | 7.594 | 7.632 | 7.458 | 7.526 | 876,231 | -0.05(-0.64%) |
Jan 28, 2019 | 7.323 | 7.584 | 7.255 | 7.574 | 720,293 | +0.08(+1.03%) |
Jan 25, 2019 | 7.197 | 7.545 | 7.197 | 7.497 | 814,401 | +0.36(+5.01%) |
Jan 24, 2019 | 7.042 | 7.265 | 7.042 | 7.139 | 729,875 | +0.28(+4.09%) |
Jan 23, 2019 | 7.100 | 7.139 | 6.820 | 6.858 | 744,312 | -0.18(-2.61%) |
Jan 22, 2019 | 7.197 | 7.226 | 6.999 | 7.042 | 764,849 | -0.20(-2.80%) |
Jan 18, 2019 | 7.052 | 7.308 | 7.042 | 7.245 | 914,986 | +0.26(+3.74%) |
Jan 17, 2019 | 6.965 | 7.071 | 6.858 | 6.984 | 1,002,836 | -0.05(-0.69%) |
Jan 16, 2019 | 7.197 | 7.284 | 7.023 | 7.033 | 700,156 | -0.10(-1.36%) |
Jan 15, 2019 | 7.168 | 7.236 | 7.062 | 7.129 | 639,224 | +0.00(+0.00%) |
Jan 14, 2019 | 7.139 | 7.211 | 7.023 | 7.129 | 939,750 | -0.08(-1.07%) |
Jan 11, 2019 | 7.110 | 7.236 | 7.042 | 7.207 | 750,824 | +0.08(+1.09%) |
Jan 10, 2019 | 6.839 | 7.211 | 6.810 | 7.129 | 1,057,911 | +0.23(+3.37%) |
Jan 09, 2019 | 6.878 | 7.013 | 6.810 | 6.897 | 754,632 | +0.10(+1.42%) |
Jan 08, 2019 | 6.829 | 6.878 | 6.675 | 6.800 | 1,776,967 | +0.02(+0.29%) |
Jan 07, 2019 | 6.413 | 6.820 | 6.346 | 6.781 | 1,660,119 | +0.40(+6.21%) |
Jan 04, 2019 | 6.249 | 6.462 | 6.210 | 6.384 | 1,323,221 | +0.26(+4.27%) |
Jan 03, 2019 | 6.317 | 6.404 | 6.085 | 6.123 | 885,683 | -0.33(-5.10%) |