Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.417 | 7.417 | 7.253 | 7.368 | 29,039 | -0.15(-1.97%) |
Oct 30, 2019 | 7.476 | 7.516 | 7.368 | 7.516 | 21,899 | -0.10(-1.30%) |
Oct 29, 2019 | 7.743 | 7.743 | 7.561 | 7.615 | 23,569 | -0.24(-3.02%) |
Oct 28, 2019 | 7.763 | 7.871 | 7.723 | 7.852 | 39,662 | -0.06(-0.75%) |
Oct 25, 2019 | 7.812 | 7.911 | 7.802 | 7.911 | 8,808 | +0.13(+1.65%) |
Oct 24, 2019 | 7.812 | 7.822 | 7.783 | 7.783 | 7,539 | -0.01(-0.13%) |
Oct 23, 2019 | 7.733 | 7.792 | 7.733 | 7.792 | 14,521 | -0.03(-0.38%) |
Oct 22, 2019 | 7.802 | 7.842 | 7.760 | 7.822 | 18,526 | -0.01(-0.13%) |
Oct 21, 2019 | 7.901 | 7.901 | 7.802 | 7.832 | 24,651 | +0.12(+1.54%) |
Oct 18, 2019 | 7.792 | 7.852 | 7.713 | 7.713 | 23,895 | -0.14(-1.76%) |
Oct 17, 2019 | 7.980 | 7.980 | 7.852 | 7.852 | 12,852 | -0.04(-0.50%) |
Oct 16, 2019 | 7.862 | 7.901 | 7.842 | 7.891 | 20,427 | -0.04(-0.50%) |
Oct 15, 2019 | 7.931 | 7.995 | 7.901 | 7.931 | 12,624 | -0.03(-0.37%) |
Oct 14, 2019 | 7.960 | 8.000 | 7.941 | 7.960 | 18,064 | -0.16(-1.95%) |
Oct 11, 2019 | 8.079 | 8.148 | 8.030 | 8.118 | 43,436 | +0.20(+2.49%) |
Oct 10, 2019 | 7.783 | 7.990 | 7.783 | 7.921 | 39,025 | +0.24(+3.08%) |
Oct 09, 2019 | 7.684 | 7.723 | 7.634 | 7.684 | 38,741 | +0.12(+1.57%) |
Oct 08, 2019 | 7.585 | 7.637 | 7.565 | 7.565 | 32,216 | +0.01(+0.13%) |
Oct 07, 2019 | 7.595 | 7.704 | 7.551 | 7.555 | 17,124 | -0.10(-1.29%) |
Oct 04, 2019 | 7.575 | 7.654 | 7.565 | 7.654 | 15,592 | -0.03(-0.39%) |
Oct 03, 2019 | 7.605 | 7.684 | 7.575 | 7.684 | 11,140 | +0.08(+1.04%) |
Oct 02, 2019 | 7.625 | 7.630 | 7.555 | 7.605 | 9,710 | -0.06(-0.77%) |
Oct 01, 2019 | 7.743 | 7.745 | 7.605 | 7.664 | 18,949 | -0.06(-0.77%) |
Sep 30, 2019 | 7.802 | 7.905 | 7.565 | 7.723 | 60,657 | -0.01(-0.13%) |
Sep 27, 2019 | 7.852 | 7.852 | 7.664 | 7.733 | 21,971 | -0.13(-1.63%) |
Sep 26, 2019 | 7.862 | 7.911 | 7.763 | 7.862 | 20,747 | -0.10(-1.24%) |
Sep 25, 2019 | 7.852 | 7.960 | 7.842 | 7.960 | 21,565 | +0.12(+1.51%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.842 | 7.842 | 23,057 | -0.05(-0.63%) |
Sep 23, 2019 | 7.852 | 7.911 | 7.792 | 7.891 | 36,645 | -0.18(-2.20%) |
Sep 20, 2019 | 8.276 | 8.306 | 8.039 | 8.069 | 73,812 | -0.13(-1.57%) |
Sep 19, 2019 | 8.276 | 8.365 | 8.197 | 8.197 | 40,596 | -0.23(-2.70%) |
Sep 18, 2019 | 8.454 | 8.504 | 8.346 | 8.425 | 17,498 | -0.08(-0.93%) |
Sep 17, 2019 | 8.474 | 8.523 | 8.365 | 8.504 | 53,454 | -0.20(-2.27%) |
Sep 16, 2019 | 8.701 | 8.810 | 8.701 | 8.701 | 44,288 | -0.11(-1.23%) |
Sep 13, 2019 | 8.849 | 8.879 | 8.800 | 8.810 | 24,097 | +0.09(+1.02%) |
Sep 12, 2019 | 8.592 | 8.721 | 8.592 | 8.721 | 22,196 | +0.16(+1.85%) |
Sep 11, 2019 | 8.385 | 8.642 | 8.385 | 8.563 | 224,920 | +0.49(+6.12%) |
Sep 10, 2019 | 8.030 | 8.089 | 7.970 | 8.069 | 22,880 | +0.12(+1.49%) |
Sep 09, 2019 | 7.901 | 7.970 | 7.852 | 7.951 | 28,966 | +0.17(+2.16%) |
Sep 06, 2019 | 7.773 | 7.852 | 7.694 | 7.783 | 33,311 | +0.26(+3.41%) |
Sep 05, 2019 | 7.546 | 7.565 | 7.467 | 7.526 | 38,995 | +0.13(+1.74%) |
Sep 04, 2019 | 7.388 | 7.417 | 7.309 | 7.397 | 45,808 | +0.11(+1.49%) |
Sep 03, 2019 | 7.249 | 7.299 | 7.190 | 7.289 | 31,166 | +0.02(+0.27%) |
Aug 30, 2019 | 7.259 | 7.328 | 7.210 | 7.269 | 49,005 | +0.16(+2.22%) |
Aug 29, 2019 | 7.160 | 7.160 | 7.072 | 7.111 | 49,684 | -0.09(-1.23%) |
Aug 28, 2019 | 7.002 | 7.200 | 7.002 | 7.200 | 48,807 | +0.27(+3.85%) |
Aug 27, 2019 | 7.230 | 7.230 | 6.933 | 6.933 | 46,390 | -0.16(-2.23%) |
Aug 26, 2019 | 7.210 | 7.210 | 7.081 | 7.091 | 41,080 | -0.12(-1.64%) |
Aug 23, 2019 | 7.269 | 7.407 | 7.210 | 7.210 | 65,104 | -0.18(-2.41%) |
Aug 22, 2019 | 7.299 | 7.388 | 7.239 | 7.388 | 63,216 | +0.01(+0.13%) |
Aug 21, 2019 | 7.397 | 7.397 | 7.309 | 7.378 | 19,098 | +0.06(+0.81%) |
Aug 20, 2019 | 7.289 | 7.338 | 7.249 | 7.318 | 37,715 | +0.09(+1.23%) |
Aug 19, 2019 | 7.230 | 7.230 | 7.101 | 7.230 | 23,085 | +0.23(+3.24%) |
Aug 16, 2019 | 6.992 | 7.052 | 6.884 | 7.002 | 28,856 | -0.01(-0.14%) |
Aug 15, 2019 | 7.032 | 7.032 | 6.886 | 7.012 | 32,540 | +0.02(+0.28%) |
Aug 14, 2019 | 7.012 | 7.047 | 6.874 | 6.992 | 68,747 | -0.29(-3.93%) |
Aug 13, 2019 | 7.012 | 7.279 | 6.963 | 7.279 | 68,232 | +0.13(+1.80%) |
Aug 12, 2019 | 7.141 | 7.200 | 7.072 | 7.151 | 34,014 | -0.05(-0.69%) |
Aug 09, 2019 | 7.151 | 7.200 | 7.081 | 7.200 | 45,968 | -0.18(-2.41%) |
Aug 08, 2019 | 7.239 | 7.378 | 7.220 | 7.378 | 42,973 | +0.31(+4.33%) |
Aug 07, 2019 | 7.072 | 7.150 | 7.022 | 7.072 | 44,376 | -0.08(-1.10%) |
Aug 06, 2019 | 7.249 | 7.249 | 7.062 | 7.151 | 58,241 | -0.07(-0.96%) |
Aug 05, 2019 | 7.299 | 7.397 | 7.091 | 7.220 | 75,878 | -0.32(-4.19%) |
Aug 02, 2019 | 7.625 | 7.684 | 7.526 | 7.536 | 38,070 | -0.23(-2.93%) |
Aug 01, 2019 | 8.010 | 8.029 | 7.733 | 7.763 | 90,178 | -0.19(-2.36%) |
Jul 31, 2019 | 8.089 | 8.109 | 7.951 | 7.951 | 31,598 | -0.16(-1.95%) |
Jul 30, 2019 | 8.138 | 8.138 | 8.099 | 8.109 | 22,201 | -0.09(-1.08%) |
Jul 29, 2019 | 8.217 | 8.217 | 8.118 | 8.197 | 19,491 | +0.01(+0.12%) |
Jul 26, 2019 | 8.128 | 8.188 | 8.089 | 8.188 | 36,450 | +0.08(+0.97%) |
Jul 25, 2019 | 8.197 | 8.207 | 8.059 | 8.109 | 52,926 | -0.04(-0.48%) |
Jul 24, 2019 | 8.237 | 8.237 | 8.100 | 8.148 | 50,374 | -0.14(-1.67%) |
Jul 23, 2019 | 8.257 | 8.296 | 8.226 | 8.286 | 49,025 | -0.05(-0.59%) |
Jul 22, 2019 | 8.267 | 8.336 | 8.247 | 8.336 | 27,381 | +0.09(+1.08%) |
Jul 19, 2019 | 8.247 | 8.339 | 8.247 | 8.247 | 25,717 | +0.10(+1.21%) |
Jul 18, 2019 | 8.207 | 8.227 | 8.148 | 8.148 | 43,254 | +0.09(+1.10%) |
Jul 17, 2019 | 8.197 | 8.197 | 8.059 | 8.059 | 50,157 | -0.05(-0.61%) |
Jul 16, 2019 | 8.197 | 8.227 | 8.109 | 8.109 | 42,447 | -0.09(-1.08%) |
Jul 15, 2019 | 8.217 | 8.217 | 8.079 | 8.197 | 47,864 | +0.05(+0.61%) |
Jul 12, 2019 | 8.168 | 8.168 | 8.079 | 8.148 | 24,806 | +0.02(+0.24%) |
Jul 11, 2019 | 8.247 | 8.247 | 8.109 | 8.128 | 38,650 | -0.04(-0.48%) |
Jul 10, 2019 | 8.227 | 8.258 | 8.168 | 8.168 | 41,708 | -0.03(-0.36%) |
Jul 09, 2019 | 8.099 | 8.197 | 8.079 | 8.197 | 44,998 | -0.09(-1.07%) |
Jul 08, 2019 | 8.207 | 8.286 | 8.179 | 8.286 | 22,959 | -0.06(-0.71%) |
Jul 05, 2019 | 8.286 | 8.346 | 8.207 | 8.346 | 48,701 | -0.30(-3.43%) |
Jul 03, 2019 | 8.543 | 8.642 | 8.532 | 8.642 | 21,060 | +0.06(+0.69%) |
Jul 02, 2019 | 8.721 | 8.721 | 8.583 | 8.583 | 39,989 | -0.20(-2.25%) |
Jul 01, 2019 | 8.918 | 9.017 | 8.731 | 8.780 | 154,356 | +0.09(+1.02%) |
Jun 28, 2019 | 8.770 | 8.770 | 8.681 | 8.691 | 22,882 | -0.01(-0.11%) |
Jun 27, 2019 | 8.820 | 8.820 | 8.701 | 8.701 | 22,924 | -0.07(-0.79%) |
Jun 26, 2019 | 8.731 | 8.800 | 8.662 | 8.770 | 43,204 | +0.28(+3.26%) |
Jun 25, 2019 | 8.652 | 8.780 | 8.484 | 8.494 | 82,845 | -0.36(-4.02%) |
Jun 24, 2019 | 8.889 | 8.909 | 8.820 | 8.849 | 27,079 | -0.03(-0.33%) |
Jun 21, 2019 | 8.938 | 8.968 | 8.879 | 8.879 | 63,788 | -0.07(-0.77%) |
Jun 20, 2019 | 9.007 | 9.086 | 8.928 | 8.948 | 63,465 | +0.24(+2.72%) |
Jun 19, 2019 | 8.909 | 9.067 | 8.711 | 8.711 | 57,543 | -0.23(-2.54%) |
Jun 18, 2019 | 8.731 | 8.938 | 8.711 | 8.938 | 66,617 | +0.28(+3.19%) |
Jun 17, 2019 | 8.602 | 8.662 | 8.538 | 8.662 | 20,918 | -0.02(-0.23%) |
Jun 14, 2019 | 8.701 | 8.745 | 8.642 | 8.681 | 20,554 | -0.13(-1.46%) |
Jun 13, 2019 | 8.869 | 8.869 | 8.810 | 8.810 | 8,755 | -0.01(-0.11%) |
Jun 12, 2019 | 8.889 | 8.918 | 8.810 | 8.820 | 20,475 | -0.15(-1.65%) |
Jun 11, 2019 | 8.948 | 8.968 | 8.899 | 8.968 | 61,035 | +0.20(+2.25%) |
Jun 10, 2019 | 8.800 | 8.879 | 8.770 | 8.770 | 39,278 | -0.09(-1.00%) |
Jun 07, 2019 | 8.701 | 8.859 | 8.691 | 8.859 | 17,212 | +0.17(+1.93%) |
Jun 06, 2019 | 8.681 | 8.711 | 8.622 | 8.691 | 8,042 | +0.01(+0.11%) |
Jun 05, 2019 | 8.760 | 8.770 | 8.654 | 8.681 | 40,331 | -0.17(-1.90%) |
Jun 04, 2019 | 8.602 | 8.849 | 8.484 | 8.849 | 31,414 | -0.07(-0.78%) |
Jun 03, 2019 | 8.938 | 8.966 | 8.859 | 8.918 | 28,478 | +0.12(+1.35%) |
May 31, 2019 | 8.790 | 8.879 | 8.780 | 8.800 | 30,375 | -0.03(-0.34%) |
May 30, 2019 | 8.790 | 8.829 | 8.671 | 8.829 | 57,417 | -0.01(-0.11%) |
May 29, 2019 | 8.701 | 8.849 | 8.691 | 8.839 | 27,776 | +0.13(+1.47%) |
May 28, 2019 | 8.741 | 8.839 | 8.691 | 8.711 | 65,559 | +0.38(+4.50%) |
May 24, 2019 | 8.474 | 8.504 | 8.336 | 8.336 | 21,262 | -0.09(-1.06%) |
May 23, 2019 | 8.355 | 8.444 | 8.306 | 8.425 | 27,123 | -0.25(-2.85%) |
May 22, 2019 | 8.711 | 8.711 | 8.622 | 8.671 | 13,153 | -0.15(-1.68%) |
May 21, 2019 | 8.741 | 8.839 | 8.711 | 8.820 | 34,536 | +0.25(+2.88%) |
May 20, 2019 | 8.632 | 8.701 | 8.513 | 8.573 | 30,857 | -0.23(-2.58%) |
May 17, 2019 | 8.800 | 8.879 | 8.790 | 8.800 | 44,651 | -0.13(-1.44%) |
May 16, 2019 | 8.839 | 8.938 | 8.839 | 8.928 | 35,078 | +0.18(+2.03%) |
May 15, 2019 | 8.671 | 8.750 | 8.632 | 8.750 | 38,884 | +0.12(+1.37%) |
May 14, 2019 | 8.721 | 8.741 | 8.592 | 8.632 | 77,010 | +0.46(+5.68%) |
May 13, 2019 | 8.168 | 8.276 | 8.059 | 8.168 | 85,429 | -0.29(-3.39%) |
May 10, 2019 | 8.523 | 8.691 | 8.360 | 8.454 | 72,192 | +0.09(+1.06%) |
May 09, 2019 | 8.395 | 8.533 | 8.197 | 8.365 | 82,981 | -0.40(-4.51%) |
May 08, 2019 | 8.869 | 8.869 | 8.721 | 8.760 | 50,543 | -0.05(-0.56%) |
May 07, 2019 | 9.126 | 9.126 | 8.770 | 8.810 | 78,037 | -0.45(-4.90%) |
May 06, 2019 | 9.254 | 9.323 | 9.155 | 9.264 | 77,452 | -0.54(-5.54%) |
May 03, 2019 | 9.659 | 9.818 | 9.639 | 9.807 | 35,741 | +0.20(+2.06%) |
May 02, 2019 | 9.511 | 9.679 | 9.511 | 9.610 | 34,768 | +0.17(+1.78%) |
May 01, 2019 | 9.452 | 9.531 | 9.383 | 9.442 | 56,504 | -0.06(-0.62%) |
Apr 30, 2019 | 9.620 | 9.620 | 9.392 | 9.501 | 69,107 | -0.24(-2.43%) |
Apr 29, 2019 | 9.718 | 9.916 | 9.679 | 9.738 | 47,990 | -0.07(-0.70%) |
Apr 26, 2019 | 9.778 | 9.816 | 9.699 | 9.807 | 28,552 | +0.11(+1.12%) |
Apr 25, 2019 | 9.926 | 9.926 | 9.699 | 9.699 | 69,271 | -0.30(-2.96%) |
Apr 24, 2019 | 10.12 | 10.12 | 9.985 | 9.995 | 22,648 | -0.13(-1.27%) |
Apr 23, 2019 | 10.15 | 10.20 | 10.05 | 10.12 | 33,714 | -0.33(-3.12%) |
Apr 22, 2019 | 10.42 | 10.45 | 10.31 | 10.45 | 63,429 | -0.15(-1.40%) |
Apr 18, 2019 | 10.50 | 10.60 | 10.44 | 10.60 | 32,906 | +0.09(+0.85%) |
Apr 17, 2019 | 10.65 | 10.68 | 10.39 | 10.51 | 169,564 | +0.04(+0.38%) |
Apr 16, 2019 | 10.51 | 10.55 | 10.46 | 10.47 | 32,944 | +0.01(+0.09%) |
Apr 15, 2019 | 10.54 | 10.56 | 10.44 | 10.46 | 42,167 | -0.11(-1.03%) |
Apr 12, 2019 | 10.49 | 10.57 | 10.38 | 10.57 | 48,296 | +0.14(+1.33%) |
Apr 11, 2019 | 10.59 | 10.71 | 10.43 | 10.43 | 75,339 | -0.27(-2.49%) |
Apr 10, 2019 | 10.73 | 10.76 | 10.67 | 10.70 | 39,301 | +0.16(+1.50%) |
Apr 09, 2019 | 10.73 | 10.76 | 10.48 | 10.54 | 76,413 | -0.17(-1.57%) |
Apr 08, 2019 | 10.78 | 10.78 | 10.60 | 10.71 | 83,695 | -0.27(-2.43%) |
Apr 05, 2019 | 10.92 | 10.98 | 10.90 | 10.97 | 28,046 | +0.10(+0.91%) |
Apr 04, 2019 | 10.66 | 10.91 | 10.66 | 10.87 | 105,888 | +0.21(+1.94%) |
Apr 03, 2019 | 10.56 | 10.81 | 10.55 | 10.67 | 127,805 | +0.63(+6.30%) |
Apr 02, 2019 | 10.09 | 10.15 | 10.03 | 10.03 | 42,105 | +0.04(+0.40%) |
Apr 01, 2019 | 9.709 | 9.995 | 9.709 | 9.995 | 158,171 | +0.82(+8.93%) |
Mar 29, 2019 | 9.244 | 9.245 | 9.086 | 9.175 | 45,360 | -0.18(-1.90%) |
Mar 28, 2019 | 9.402 | 9.432 | 9.313 | 9.353 | 25,840 | -0.14(-1.46%) |
Mar 27, 2019 | 9.254 | 9.511 | 9.254 | 9.491 | 65,779 | +0.21(+2.23%) |
Mar 26, 2019 | 9.304 | 9.373 | 9.244 | 9.284 | 34,342 | -0.19(-1.98%) |
Mar 25, 2019 | 9.343 | 9.471 | 9.323 | 9.471 | 32,217 | -0.15(-1.54%) |
Mar 22, 2019 | 9.748 | 9.758 | 9.541 | 9.620 | 42,930 | -0.33(-3.28%) |
Mar 21, 2019 | 9.699 | 9.946 | 9.699 | 9.946 | 59,357 | +0.25(+2.55%) |
Mar 20, 2019 | 9.629 | 9.728 | 9.570 | 9.699 | 23,835 | -0.06(-0.61%) |
Mar 19, 2019 | 9.748 | 9.788 | 9.699 | 9.758 | 31,449 | -0.05(-0.50%) |
Mar 18, 2019 | 9.788 | 9.807 | 9.689 | 9.807 | 33,865 | +0.37(+3.87%) |
Mar 15, 2019 | 9.580 | 9.610 | 9.353 | 9.442 | 146,004 | -0.21(-2.15%) |
Mar 14, 2019 | 9.669 | 9.748 | 9.620 | 9.649 | 56,010 | -0.07(-0.71%) |
Mar 13, 2019 | 9.669 | 9.778 | 9.602 | 9.718 | 35,706 | +0.03(+0.31%) |
Mar 12, 2019 | 9.748 | 9.748 | 9.659 | 9.689 | 22,304 | -0.08(-0.81%) |
Mar 11, 2019 | 9.610 | 9.768 | 9.600 | 9.768 | 63,354 | +0.14(+1.44%) |
Mar 08, 2019 | 9.620 | 9.629 | 9.481 | 9.629 | 73,204 | -0.80(-7.67%) |
Mar 07, 2019 | 10.68 | 10.68 | 10.43 | 10.43 | 67,471 | -0.23(-2.13%) |
Mar 06, 2019 | 10.73 | 10.78 | 10.61 | 10.66 | 56,222 | +0.16(+1.50%) |
Mar 05, 2019 | 10.41 | 10.50 | 10.29 | 10.50 | 52,925 | +0.04(+0.38%) |
Mar 04, 2019 | 10.60 | 10.62 | 10.39 | 10.46 | 85,639 | +0.10(+0.95%) |
Mar 01, 2019 | 10.32 | 10.38 | 10.31 | 10.36 | 24,401 | +0.26(+2.54%) |
Feb 28, 2019 | 10.21 | 10.26 | 10.03 | 10.10 | 52,063 | -0.35(-3.31%) |
Feb 27, 2019 | 10.36 | 10.47 | 10.36 | 10.45 | 54,914 | +0.14(+1.34%) |
Feb 26, 2019 | 10.13 | 10.33 | 10.12 | 10.31 | 81,654 | +0.24(+2.35%) |
Feb 25, 2019 | 9.896 | 10.09 | 9.886 | 10.07 | 59,786 | +0.33(+3.34%) |
Feb 22, 2019 | 9.610 | 9.763 | 9.580 | 9.748 | 87,683 | +0.37(+3.89%) |
Feb 21, 2019 | 9.560 | 9.560 | 9.383 | 9.383 | 37,788 | -0.15(-1.55%) |
Feb 20, 2019 | 9.452 | 9.560 | 9.422 | 9.531 | 60,262 | +0.23(+2.44%) |
Feb 19, 2019 | 9.136 | 9.313 | 9.096 | 9.304 | 32,454 | +0.18(+1.95%) |
Feb 15, 2019 | 8.978 | 9.126 | 8.978 | 9.126 | 16,605 | -0.01(-0.11%) |
Feb 14, 2019 | 9.215 | 9.215 | 9.116 | 9.136 | 20,999 | -0.11(-1.18%) |
Feb 13, 2019 | 9.294 | 9.382 | 9.175 | 9.244 | 84,150 | -0.02(-0.21%) |
Feb 12, 2019 | 9.067 | 9.264 | 8.997 | 9.264 | 36,246 | +0.25(+2.74%) |
Feb 11, 2019 | 9.027 | 9.057 | 8.958 | 9.017 | 25,351 | +0.03(+0.33%) |
Feb 08, 2019 | 9.027 | 9.027 | 8.928 | 8.988 | 11,846 | -0.04(-0.44%) |
Feb 07, 2019 | 9.175 | 9.175 | 9.027 | 9.027 | 34,510 | -0.18(-1.93%) |
Feb 06, 2019 | 9.383 | 9.383 | 9.205 | 9.205 | 11,525 | -0.13(-1.38%) |
Feb 05, 2019 | 9.392 | 9.422 | 9.225 | 9.333 | 64,764 | +0.01(+0.11%) |
Feb 04, 2019 | 9.234 | 9.323 | 9.234 | 9.323 | 10,656 | +0.03(+0.32%) |
Feb 01, 2019 | 9.205 | 9.323 | 9.205 | 9.294 | 44,044 | +0.13(+1.40%) |
Jan 31, 2019 | 9.096 | 9.225 | 9.096 | 9.165 | 29,977 | +0.11(+1.20%) |
Jan 30, 2019 | 8.820 | 9.067 | 8.810 | 9.057 | 28,752 | +0.29(+3.27%) |
Jan 29, 2019 | 8.800 | 8.869 | 8.741 | 8.770 | 24,343 | -0.22(-2.42%) |
Jan 28, 2019 | 8.909 | 9.007 | 8.880 | 8.988 | 34,239 | -0.03(-0.33%) |
Jan 25, 2019 | 8.997 | 9.067 | 8.889 | 9.017 | 57,713 | +0.14(+1.56%) |
Jan 24, 2019 | 8.760 | 8.879 | 8.731 | 8.879 | 15,976 | +0.06(+0.67%) |
Jan 23, 2019 | 8.731 | 8.820 | 8.652 | 8.820 | 71,063 | +0.17(+1.94%) |
Jan 22, 2019 | 8.681 | 8.760 | 8.553 | 8.652 | 51,516 | -0.52(-5.71%) |
Jan 18, 2019 | 8.958 | 9.254 | 8.899 | 9.175 | 120,691 | +0.63(+7.40%) |
Jan 17, 2019 | 8.434 | 8.622 | 8.405 | 8.543 | 38,616 | -0.15(-1.70%) |
Jan 16, 2019 | 8.543 | 8.691 | 8.543 | 8.691 | 40,009 | +0.12(+1.38%) |
Jan 15, 2019 | 8.484 | 8.573 | 8.346 | 8.573 | 119,903 | +0.34(+4.08%) |
Jan 14, 2019 | 8.049 | 8.255 | 8.049 | 8.237 | 46,000 | +0.11(+1.34%) |
Jan 11, 2019 | 8.168 | 8.207 | 8.128 | 8.128 | 45,968 | -0.16(-1.91%) |
Jan 10, 2019 | 8.099 | 8.286 | 8.099 | 8.286 | 91,291 | -0.11(-1.29%) |
Jan 09, 2019 | 8.178 | 8.395 | 8.099 | 8.395 | 93,826 | +0.02(+0.24%) |
Jan 08, 2019 | 8.010 | 8.395 | 8.010 | 8.375 | 106,651 | +0.33(+4.05%) |
Jan 07, 2019 | 7.871 | 8.049 | 7.871 | 8.049 | 40,267 | +0.17(+2.13%) |
Jan 04, 2019 | 7.615 | 7.881 | 7.615 | 7.881 | 61,054 | +0.35(+4.59%) |
Jan 03, 2019 | 7.546 | 7.615 | 7.506 | 7.536 | 34,839 | -0.25(-3.17%) |
Jan 02, 2019 | 7.634 | 7.822 | 7.615 | 7.783 | 28,490 | +0.06(+0.77%) |
Dec 31, 2018 | 7.862 | 7.931 | 7.713 | 7.723 | 47,284 | -0.08(-1.01%) |
Dec 28, 2018 | 7.822 | 7.901 | 7.723 | 7.802 | 78,874 | +0.13(+1.67%) |
Dec 27, 2018 | 7.634 | 7.763 | 7.561 | 7.674 | 50,306 | +0.04(+0.52%) |
Dec 26, 2018 | 7.417 | 7.634 | 7.348 | 7.634 | 35,150 | +0.24(+3.20%) |
Dec 24, 2018 | 7.526 | 7.546 | 7.397 | 7.397 | 17,415 | -0.18(-2.35%) |
Dec 21, 2018 | 7.871 | 7.871 | 7.457 | 7.575 | 115,122 | -0.48(-6.00%) |
Dec 20, 2018 | 8.138 | 8.148 | 7.921 | 8.059 | 55,223 | -0.17(-2.04%) |
Dec 19, 2018 | 8.326 | 8.400 | 7.941 | 8.227 | 50,384 | +0.02(+0.24%) |
Dec 18, 2018 | 8.138 | 8.286 | 8.109 | 8.207 | 101,706 | -0.09(-1.07%) |
Dec 17, 2018 | 8.484 | 8.509 | 8.296 | 8.296 | 38,935 | -0.17(-1.98%) |
Dec 14, 2018 | 8.494 | 8.632 | 8.464 | 8.464 | 38,981 | -0.27(-3.05%) |
Dec 13, 2018 | 8.790 | 8.849 | 8.722 | 8.731 | 44,171 | +0.36(+4.25%) |
Dec 12, 2018 | 8.474 | 8.533 | 8.375 | 8.375 | 75,354 | +0.04(+0.47%) |
Dec 11, 2018 | 8.425 | 8.523 | 8.197 | 8.336 | 71,312 | -0.15(-1.75%) |
Dec 10, 2018 | 8.494 | 8.523 | 8.355 | 8.484 | 41,399 | -0.13(-1.49%) |
Dec 07, 2018 | 8.770 | 8.879 | 8.583 | 8.612 | 50,220 | -0.26(-2.90%) |
Dec 06, 2018 | 8.760 | 8.869 | 8.691 | 8.869 | 34,566 | -0.09(-0.99%) |
Dec 04, 2018 | 9.304 | 9.304 | 8.948 | 8.958 | 65,610 | -0.30(-3.20%) |
Dec 03, 2018 | 9.304 | 9.471 | 9.116 | 9.254 | 25,842 | +0.25(+2.74%) |
Nov 30, 2018 | 8.869 | 9.037 | 8.810 | 9.007 | 23,794 | +0.19(+2.13%) |
Nov 29, 2018 | 8.820 | 8.889 | 8.760 | 8.820 | 27,353 | -0.19(-2.08%) |
Nov 28, 2018 | 8.859 | 9.017 | 8.701 | 9.007 | 54,002 | +0.11(+1.22%) |
Nov 27, 2018 | 8.839 | 8.988 | 8.770 | 8.899 | 51,345 | -0.23(-2.49%) |
Nov 26, 2018 | 9.205 | 9.205 | 9.057 | 9.126 | 37,601 | -0.03(-0.32%) |
Nov 23, 2018 | 9.017 | 9.185 | 8.988 | 9.155 | 19,744 | +0.04(+0.43%) |
Nov 21, 2018 | 9.116 | 9.116 | 9.116 | 0 | +0.09(+0.98%) | |
Nov 20, 2018 | 9.284 | 9.284 | 8.988 | 9.027 | 47,153 | -0.43(-4.59%) |
Nov 19, 2018 | 9.531 | 9.669 | 9.462 | 9.462 | 27,098 | -0.23(-2.34%) |
Nov 16, 2018 | 9.452 | 9.689 | 9.452 | 9.689 | 20,452 | +0.13(+1.34%) |
Nov 15, 2018 | 9.501 | 9.669 | 9.333 | 9.560 | 35,694 | +0.17(+1.79%) |
Nov 14, 2018 | 9.392 | 9.560 | 9.343 | 9.392 | 44,852 | +0.03(+0.32%) |
Nov 13, 2018 | 9.294 | 9.392 | 9.236 | 9.363 | 42,007 | +0.02(+0.21%) |
Nov 12, 2018 | 9.699 | 9.699 | 9.333 | 9.343 | 65,303 | -0.40(-4.15%) |
Nov 09, 2018 | 9.323 | 10.51 | 9.264 | 9.748 | 261,836 | +0.13(+1.33%) |
Nov 08, 2018 | 9.501 | 9.718 | 9.323 | 9.620 | 95,919 | -0.11(-1.12%) |
Nov 07, 2018 | 9.639 | 9.817 | 9.620 | 9.728 | 85,554 | -0.04(-0.40%) |
Nov 06, 2018 | 9.797 | 9.802 | 9.639 | 9.768 | 42,317 | +0.08(+0.82%) |
Nov 05, 2018 | 9.511 | 9.718 | 9.511 | 9.689 | 47,376 | +0.31(+3.26%) |
Nov 02, 2018 | 9.669 | 9.679 | 9.343 | 9.383 | 54,979 | -0.29(-2.96%) |