Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.129 | 9.182 | 8.968 | 9.036 | 47,466 | -0.08(-0.84%) |
Oct 30, 2019 | 9.209 | 9.209 | 8.932 | 9.112 | 132,249 | -0.08(-0.84%) |
Oct 29, 2019 | 9.235 | 9.235 | 9.139 | 9.189 | 83,266 | +0.03(+0.35%) |
Oct 28, 2019 | 9.235 | 9.235 | 9.086 | 9.157 | 131,311 | +0.09(+0.99%) |
Oct 25, 2019 | 9.016 | 9.086 | 8.996 | 9.067 | 47,517 | +0.06(+0.72%) |
Oct 24, 2019 | 8.964 | 9.016 | 8.932 | 9.003 | 40,071 | +0.01(+0.14%) |
Oct 23, 2019 | 8.810 | 8.990 | 8.810 | 8.990 | 35,608 | +0.16(+1.82%) |
Oct 22, 2019 | 8.803 | 8.925 | 8.713 | 8.829 | 88,263 | +0.12(+1.41%) |
Oct 21, 2019 | 8.739 | 8.783 | 8.694 | 8.706 | 35,993 | +0.01(+0.15%) |
Oct 18, 2019 | 8.591 | 8.735 | 8.591 | 8.694 | 44,722 | +0.14(+1.66%) |
Oct 17, 2019 | 8.636 | 8.648 | 8.494 | 8.552 | 30,221 | -0.10(-1.19%) |
Oct 16, 2019 | 8.571 | 8.655 | 8.475 | 8.655 | 28,887 | +0.08(+0.90%) |
Oct 15, 2019 | 8.507 | 8.636 | 8.507 | 8.578 | 42,548 | +0.05(+0.53%) |
Oct 14, 2019 | 8.591 | 8.658 | 8.513 | 8.533 | 32,768 | +0.02(+0.23%) |
Oct 11, 2019 | 8.410 | 8.623 | 8.410 | 8.513 | 46,275 | +0.11(+1.30%) |
Oct 10, 2019 | 8.404 | 8.559 | 8.404 | 8.404 | 65,903 | -0.03(-0.38%) |
Oct 09, 2019 | 8.500 | 8.590 | 8.378 | 8.436 | 58,603 | -0.06(-0.68%) |
Oct 08, 2019 | 8.719 | 8.726 | 8.417 | 8.494 | 53,031 | -0.14(-1.64%) |
Oct 07, 2019 | 8.661 | 8.726 | 8.636 | 8.636 | 47,061 | -0.02(-0.18%) |
Oct 04, 2019 | 8.616 | 8.661 | 8.616 | 8.651 | 16,926 | +0.00(+0.03%) |
Oct 03, 2019 | 8.629 | 8.661 | 8.573 | 8.649 | 36,990 | -0.01(-0.15%) |
Oct 02, 2019 | 8.545 | 8.661 | 8.475 | 8.661 | 62,473 | +0.07(+0.82%) |
Oct 01, 2019 | 8.552 | 8.618 | 8.493 | 8.591 | 51,371 | +0.04(+0.45%) |
Sep 30, 2019 | 8.552 | 8.552 | 8.475 | 8.552 | 57,575 | +0.00(+0.00%) |
Sep 27, 2019 | 8.545 | 8.552 | 8.417 | 8.552 | 39,908 | +0.05(+0.61%) |
Sep 26, 2019 | 8.436 | 8.539 | 8.436 | 8.500 | 29,903 | +0.06(+0.76%) |
Sep 25, 2019 | 8.449 | 8.479 | 8.404 | 8.436 | 87,572 | -0.01(-0.15%) |
Sep 24, 2019 | 8.513 | 8.536 | 8.430 | 8.449 | 37,365 | -0.06(-0.68%) |
Sep 23, 2019 | 8.468 | 8.539 | 8.423 | 8.507 | 40,654 | +0.04(+0.46%) |
Sep 20, 2019 | 8.520 | 8.520 | 8.404 | 8.468 | 174,231 | -0.05(-0.60%) |
Sep 19, 2019 | 8.533 | 8.552 | 8.468 | 8.520 | 48,418 | +0.08(+0.92%) |
Sep 18, 2019 | 8.449 | 8.552 | 8.442 | 8.442 | 30,796 | -0.07(-0.83%) |
Sep 17, 2019 | 8.404 | 8.533 | 8.404 | 8.513 | 65,183 | +0.06(+0.76%) |
Sep 16, 2019 | 8.475 | 8.533 | 8.404 | 8.449 | 99,361 | -0.08(-0.98%) |
Sep 13, 2019 | 8.391 | 8.552 | 8.391 | 8.533 | 56,990 | +0.16(+1.92%) |
Sep 12, 2019 | 8.417 | 8.488 | 8.372 | 8.372 | 34,650 | -0.01(-0.08%) |
Sep 11, 2019 | 8.372 | 8.475 | 8.372 | 8.378 | 67,113 | +0.01(+0.15%) |
Sep 10, 2019 | 8.339 | 8.449 | 8.314 | 8.365 | 98,110 | +0.02(+0.23%) |
Sep 09, 2019 | 8.275 | 8.423 | 8.275 | 8.346 | 43,450 | +0.10(+1.25%) |
Sep 06, 2019 | 8.397 | 8.441 | 8.243 | 8.243 | 44,567 | -0.15(-1.77%) |
Sep 05, 2019 | 8.507 | 8.507 | 8.391 | 8.391 | 22,431 | -0.19(-2.18%) |
Sep 04, 2019 | 8.661 | 8.661 | 8.356 | 8.578 | 60,814 | +0.20(+2.38%) |
Sep 03, 2019 | 8.372 | 8.417 | 8.309 | 8.378 | 28,139 | +0.05(+0.62%) |
Aug 30, 2019 | 8.500 | 8.500 | 8.307 | 8.327 | 39,287 | -0.20(-2.34%) |
Aug 29, 2019 | 8.391 | 8.526 | 8.281 | 8.526 | 48,932 | +0.17(+2.00%) |
Aug 28, 2019 | 8.327 | 8.423 | 8.327 | 8.359 | 36,402 | +0.05(+0.62%) |
Aug 27, 2019 | 8.352 | 8.423 | 8.307 | 8.307 | 42,463 | -0.12(-1.38%) |
Aug 26, 2019 | 8.468 | 8.479 | 8.346 | 8.423 | 21,145 | -0.03(-0.30%) |
Aug 23, 2019 | 8.372 | 8.468 | 8.372 | 8.449 | 23,292 | +0.04(+0.46%) |
Aug 22, 2019 | 8.449 | 8.545 | 8.378 | 8.410 | 78,516 | -0.06(-0.68%) |
Aug 21, 2019 | 8.642 | 8.694 | 8.442 | 8.468 | 44,151 | -0.18(-2.08%) |
Aug 20, 2019 | 8.571 | 8.649 | 8.475 | 8.649 | 34,147 | +0.14(+1.59%) |
Aug 19, 2019 | 8.661 | 8.661 | 8.397 | 8.513 | 76,065 | -0.11(-1.27%) |
Aug 16, 2019 | 8.442 | 8.623 | 8.442 | 8.623 | 45,033 | +0.15(+1.83%) |
Aug 15, 2019 | 8.591 | 8.632 | 8.391 | 8.468 | 38,990 | -0.21(-2.38%) |
Aug 14, 2019 | 8.404 | 8.674 | 8.352 | 8.674 | 77,491 | +0.23(+2.67%) |
Aug 13, 2019 | 8.455 | 8.471 | 8.217 | 8.449 | 62,606 | +0.05(+0.61%) |
Aug 12, 2019 | 8.462 | 8.629 | 8.397 | 8.397 | 58,249 | -0.22(-2.54%) |
Aug 09, 2019 | 8.520 | 8.996 | 8.488 | 8.616 | 68,947 | +0.16(+1.90%) |
Aug 08, 2019 | 8.655 | 8.655 | 8.339 | 8.455 | 49,152 | -0.10(-1.20%) |
Aug 07, 2019 | 8.655 | 8.755 | 8.307 | 8.558 | 51,375 | -0.30(-3.35%) |
Aug 06, 2019 | 8.178 | 8.855 | 8.178 | 8.855 | 66,857 | +0.71(+8.70%) |
Aug 05, 2019 | 8.436 | 8.556 | 8.069 | 8.146 | 99,403 | -0.26(-3.07%) |
Aug 02, 2019 | 8.526 | 8.602 | 8.404 | 8.404 | 92,861 | -0.19(-2.25%) |
Aug 01, 2019 | 9.106 | 9.106 | 8.498 | 8.597 | 165,737 | -0.40(-4.47%) |
Jul 31, 2019 | 8.987 | 9.018 | 8.950 | 8.999 | 209,586 | +0.04(+0.42%) |
Jul 30, 2019 | 8.900 | 8.981 | 8.900 | 8.962 | 33,941 | +0.03(+0.35%) |
Jul 29, 2019 | 8.999 | 8.999 | 8.838 | 8.931 | 127,835 | -0.03(-0.35%) |
Jul 26, 2019 | 8.925 | 8.999 | 8.912 | 8.962 | 44,476 | +0.09(+0.98%) |
Jul 25, 2019 | 8.869 | 8.875 | 8.800 | 8.875 | 76,627 | +0.00(+0.00%) |
Jul 24, 2019 | 8.919 | 8.944 | 8.856 | 8.875 | 74,200 | +0.02(+0.28%) |
Jul 23, 2019 | 8.906 | 8.968 | 8.850 | 8.850 | 27,813 | -0.02(-0.28%) |
Jul 22, 2019 | 9.031 | 9.031 | 8.806 | 8.875 | 62,231 | -0.08(-0.90%) |
Jul 19, 2019 | 8.750 | 8.956 | 8.688 | 8.956 | 59,890 | +0.24(+2.71%) |
Jul 18, 2019 | 8.763 | 8.763 | 8.644 | 8.719 | 19,174 | -0.01(-0.07%) |
Jul 17, 2019 | 8.707 | 8.775 | 8.688 | 8.725 | 29,937 | -0.02(-0.28%) |
Jul 16, 2019 | 8.750 | 8.831 | 8.719 | 8.750 | 31,342 | -0.01(-0.07%) |
Jul 15, 2019 | 8.825 | 8.862 | 8.751 | 8.757 | 73,097 | -0.11(-1.19%) |
Jul 12, 2019 | 8.900 | 8.900 | 8.732 | 8.862 | 46,563 | -0.03(-0.35%) |
Jul 11, 2019 | 8.937 | 8.962 | 8.875 | 8.894 | 57,856 | -0.02(-0.28%) |
Jul 10, 2019 | 8.825 | 8.919 | 8.750 | 8.919 | 50,613 | +0.19(+2.14%) |
Jul 09, 2019 | 8.782 | 8.887 | 8.719 | 8.732 | 23,728 | -0.06(-0.64%) |
Jul 08, 2019 | 8.782 | 8.906 | 8.763 | 8.788 | 50,383 | +0.04(+0.43%) |
Jul 05, 2019 | 8.669 | 8.775 | 8.669 | 8.750 | 18,143 | +0.07(+0.79%) |
Jul 03, 2019 | 8.719 | 8.775 | 8.657 | 8.682 | 14,611 | -0.09(-1.06%) |
Jul 02, 2019 | 8.719 | 8.775 | 8.644 | 8.775 | 45,216 | +0.06(+0.64%) |
Jul 01, 2019 | 8.719 | 8.750 | 8.651 | 8.719 | 73,058 | +0.00(+0.00%) |
Jun 28, 2019 | 8.595 | 8.719 | 8.526 | 8.719 | 147,880 | +0.12(+1.45%) |
Jun 27, 2019 | 8.501 | 8.632 | 8.476 | 8.595 | 40,990 | +0.06(+0.73%) |
Jun 26, 2019 | 8.545 | 8.545 | 8.458 | 8.532 | 53,845 | -0.01(-0.15%) |
Jun 25, 2019 | 8.520 | 8.545 | 8.451 | 8.545 | 23,848 | +0.01(+0.07%) |
Jun 24, 2019 | 8.445 | 8.545 | 8.327 | 8.539 | 61,976 | +0.21(+2.54%) |
Jun 21, 2019 | 8.507 | 8.564 | 8.327 | 8.327 | 44,797 | -0.24(-2.76%) |
Jun 20, 2019 | 8.595 | 8.644 | 8.489 | 8.564 | 50,406 | -0.04(-0.43%) |
Jun 19, 2019 | 8.420 | 8.607 | 8.420 | 8.601 | 54,168 | +0.07(+0.80%) |
Jun 18, 2019 | 8.532 | 8.576 | 8.439 | 8.532 | 48,895 | -0.02(-0.29%) |
Jun 17, 2019 | 8.514 | 8.638 | 8.479 | 8.557 | 32,790 | -0.01(-0.07%) |
Jun 14, 2019 | 8.651 | 8.651 | 8.539 | 8.564 | 13,005 | -0.09(-1.01%) |
Jun 13, 2019 | 8.651 | 8.688 | 8.571 | 8.651 | 16,910 | +0.16(+1.91%) |
Jun 12, 2019 | 8.576 | 8.701 | 8.476 | 8.489 | 37,698 | -0.11(-1.30%) |
Jun 11, 2019 | 8.713 | 8.729 | 8.592 | 8.601 | 35,944 | -0.11(-1.29%) |
Jun 10, 2019 | 8.669 | 8.788 | 8.601 | 8.713 | 36,685 | -0.01(-0.07%) |
Jun 07, 2019 | 8.719 | 8.782 | 8.683 | 8.719 | 30,988 | +0.00(+0.00%) |
Jun 06, 2019 | 8.719 | 8.862 | 8.601 | 8.719 | 40,947 | +0.06(+0.70%) |
Jun 05, 2019 | 8.719 | 8.797 | 8.595 | 8.659 | 53,811 | -0.07(-0.84%) |
Jun 04, 2019 | 8.757 | 8.856 | 8.732 | 8.732 | 53,986 | -0.05(-0.57%) |
Jun 03, 2019 | 8.900 | 9.229 | 8.719 | 8.782 | 66,663 | -0.09(-1.05%) |
May 31, 2019 | 8.950 | 9.298 | 8.719 | 8.875 | 95,696 | -0.20(-2.20%) |
May 30, 2019 | 8.881 | 9.074 | 8.881 | 9.074 | 42,800 | +0.16(+1.82%) |
May 29, 2019 | 9.031 | 9.031 | 8.814 | 8.912 | 90,894 | -0.17(-1.85%) |
May 28, 2019 | 9.230 | 9.236 | 8.993 | 9.080 | 70,145 | -0.08(-0.88%) |
May 24, 2019 | 9.161 | 9.336 | 9.161 | 9.161 | 20,070 | -0.02(-0.27%) |
May 23, 2019 | 9.435 | 9.435 | 9.186 | 9.186 | 19,510 | -0.31(-3.22%) |
May 22, 2019 | 9.560 | 9.560 | 9.448 | 9.492 | 6,658 | -0.08(-0.88%) |
May 21, 2019 | 9.524 | 9.598 | 9.498 | 9.576 | 25,422 | +0.12(+1.22%) |
May 20, 2019 | 9.498 | 9.526 | 9.411 | 9.460 | 22,808 | -0.07(-0.70%) |
May 17, 2019 | 9.566 | 9.572 | 9.515 | 9.527 | 11,560 | +0.01(+0.11%) |
May 16, 2019 | 9.454 | 9.550 | 9.417 | 9.516 | 22,157 | +0.04(+0.43%) |
May 15, 2019 | 9.367 | 9.485 | 9.348 | 9.476 | 14,725 | +0.14(+1.50%) |
May 14, 2019 | 9.473 | 9.473 | 9.336 | 9.336 | 28,318 | -0.16(-1.64%) |
May 13, 2019 | 9.292 | 9.498 | 9.255 | 9.492 | 52,422 | +0.19(+2.08%) |
May 10, 2019 | 9.317 | 9.354 | 9.186 | 9.298 | 54,592 | +0.01(+0.13%) |
May 09, 2019 | 9.274 | 9.423 | 9.186 | 9.286 | 38,310 | -0.09(-1.00%) |
May 08, 2019 | 9.249 | 9.435 | 9.224 | 9.379 | 59,447 | +0.16(+1.69%) |
May 07, 2019 | 9.224 | 9.388 | 9.199 | 9.224 | 33,323 | -0.08(-0.90%) |
May 06, 2019 | 9.616 | 9.616 | 9.190 | 9.308 | 76,229 | -0.23(-2.38%) |
May 03, 2019 | 9.529 | 9.638 | 9.434 | 9.535 | 47,206 | +0.09(+0.99%) |
May 02, 2019 | 9.591 | 9.604 | 9.435 | 9.442 | 62,067 | -0.25(-2.54%) |
May 01, 2019 | 9.730 | 9.748 | 9.645 | 9.688 | 84,931 | +0.01(+0.06%) |
Apr 30, 2019 | 9.573 | 9.735 | 9.543 | 9.682 | 81,473 | +0.16(+1.65%) |
Apr 29, 2019 | 9.670 | 9.713 | 9.525 | 9.525 | 103,275 | -0.15(-1.50%) |
Apr 26, 2019 | 9.670 | 9.700 | 9.632 | 9.670 | 67,510 | +0.01(+0.13%) |
Apr 25, 2019 | 9.645 | 9.694 | 9.579 | 9.657 | 38,635 | -0.01(-0.12%) |
Apr 24, 2019 | 9.694 | 9.694 | 9.622 | 9.670 | 17,660 | +0.01(+0.10%) |
Apr 23, 2019 | 9.670 | 9.700 | 9.639 | 9.660 | 40,949 | -0.01(-0.10%) |
Apr 22, 2019 | 9.585 | 9.670 | 9.518 | 9.670 | 53,113 | +0.22(+2.28%) |
Apr 18, 2019 | 9.664 | 9.664 | 9.368 | 9.454 | 43,021 | -0.14(-1.49%) |
Apr 17, 2019 | 9.621 | 9.621 | 9.379 | 9.597 | 57,754 | -0.05(-0.50%) |
Apr 16, 2019 | 9.609 | 9.670 | 9.525 | 9.645 | 26,789 | +0.04(+0.38%) |
Apr 15, 2019 | 9.555 | 9.609 | 9.452 | 9.609 | 71,230 | +0.06(+0.63%) |
Apr 12, 2019 | 9.603 | 9.730 | 9.549 | 9.549 | 58,906 | -0.10(-1.00%) |
Apr 11, 2019 | 9.657 | 9.670 | 9.597 | 9.645 | 15,828 | -0.07(-0.75%) |
Apr 10, 2019 | 9.694 | 9.718 | 9.633 | 9.718 | 35,084 | +0.07(+0.69%) |
Apr 09, 2019 | 9.718 | 9.718 | 9.609 | 9.651 | 41,021 | -0.02(-0.19%) |
Apr 08, 2019 | 9.591 | 9.742 | 9.591 | 9.670 | 44,451 | +0.04(+0.38%) |
Apr 05, 2019 | 9.621 | 9.670 | 9.603 | 9.633 | 50,302 | -0.01(-0.06%) |
Apr 04, 2019 | 9.633 | 9.670 | 9.579 | 9.639 | 34,505 | +0.01(+0.06%) |
Apr 03, 2019 | 9.615 | 9.655 | 9.591 | 9.633 | 25,303 | +0.01(+0.13%) |
Apr 02, 2019 | 9.555 | 9.633 | 9.555 | 9.621 | 48,056 | +0.05(+0.57%) |
Apr 01, 2019 | 9.591 | 9.670 | 9.525 | 9.567 | 83,114 | -0.01(-0.06%) |
Mar 29, 2019 | 9.621 | 9.621 | 9.500 | 9.573 | 24,489 | +0.03(+0.32%) |
Mar 28, 2019 | 9.537 | 9.621 | 9.518 | 9.543 | 24,742 | -0.02(-0.19%) |
Mar 27, 2019 | 9.537 | 9.615 | 9.531 | 9.561 | 19,811 | -0.01(-0.06%) |
Mar 26, 2019 | 9.579 | 9.670 | 9.549 | 9.567 | 22,348 | +0.01(+0.06%) |
Mar 25, 2019 | 9.597 | 9.597 | 9.518 | 9.561 | 18,146 | -0.10(-1.06%) |
Mar 22, 2019 | 9.621 | 9.664 | 9.549 | 9.664 | 47,323 | -0.01(-0.06%) |
Mar 21, 2019 | 9.627 | 9.670 | 9.592 | 9.670 | 23,815 | +0.01(+0.13%) |
Mar 20, 2019 | 9.645 | 9.657 | 9.561 | 9.657 | 30,462 | +0.05(+0.50%) |
Mar 19, 2019 | 9.670 | 9.670 | 9.567 | 9.609 | 28,432 | -0.05(-0.56%) |
Mar 18, 2019 | 9.476 | 9.664 | 9.476 | 9.664 | 32,325 | +0.16(+1.72%) |
Mar 15, 2019 | 9.633 | 9.651 | 9.500 | 9.500 | 18,035 | +0.00(+0.00%) |
Mar 14, 2019 | 9.592 | 9.639 | 9.500 | 9.500 | 35,871 | -0.04(-0.44%) |
Mar 13, 2019 | 9.512 | 9.603 | 9.500 | 9.543 | 25,276 | +0.04(+0.45%) |
Mar 12, 2019 | 9.615 | 9.615 | 9.500 | 9.500 | 31,458 | -0.15(-1.50%) |
Mar 11, 2019 | 9.688 | 9.694 | 9.591 | 9.645 | 85,397 | +0.00(+0.00%) |
Mar 08, 2019 | 9.561 | 9.645 | 9.494 | 9.645 | 30,280 | +0.03(+0.31%) |
Mar 07, 2019 | 9.470 | 9.615 | 9.470 | 9.615 | 29,413 | -0.03(-0.28%) |
Mar 06, 2019 | 9.700 | 9.700 | 9.609 | 9.642 | 19,937 | -0.06(-0.59%) |
Mar 05, 2019 | 9.700 | 9.712 | 9.642 | 9.700 | 34,351 | +0.00(+0.00%) |
Mar 04, 2019 | 9.676 | 9.706 | 9.615 | 9.700 | 43,276 | +0.03(+0.31%) |
Mar 01, 2019 | 9.670 | 9.742 | 9.615 | 9.670 | 29,949 | -0.01(-0.06%) |
Feb 28, 2019 | 9.790 | 9.857 | 9.676 | 9.676 | 105,254 | -0.11(-1.11%) |
Feb 27, 2019 | 9.911 | 9.911 | 9.700 | 9.784 | 42,922 | -0.17(-1.70%) |
Feb 26, 2019 | 9.670 | 9.954 | 9.476 | 9.954 | 163,325 | +0.28(+2.94%) |
Feb 25, 2019 | 9.488 | 9.670 | 9.386 | 9.670 | 105,250 | +0.24(+2.56%) |
Feb 22, 2019 | 9.416 | 9.482 | 9.316 | 9.428 | 125,424 | +0.07(+0.78%) |
Feb 21, 2019 | 9.373 | 9.373 | 9.208 | 9.355 | 73,189 | -0.01(-0.06%) |
Feb 20, 2019 | 9.222 | 9.367 | 9.186 | 9.361 | 109,028 | +0.19(+2.04%) |
Feb 19, 2019 | 9.120 | 9.280 | 9.116 | 9.174 | 106,822 | +0.07(+0.80%) |
Feb 15, 2019 | 9.301 | 9.301 | 9.011 | 9.101 | 61,884 | -0.18(-1.89%) |
Feb 14, 2019 | 9.283 | 9.434 | 9.234 | 9.277 | 52,493 | -0.03(-0.32%) |
Feb 13, 2019 | 9.428 | 9.428 | 9.117 | 9.307 | 62,768 | -0.06(-0.65%) |
Feb 12, 2019 | 9.047 | 9.367 | 9.047 | 9.367 | 83,223 | +0.32(+3.54%) |
Feb 11, 2019 | 9.126 | 9.126 | 8.775 | 9.047 | 95,673 | +0.29(+3.31%) |
Feb 08, 2019 | 8.866 | 8.926 | 8.697 | 8.757 | 71,813 | -0.08(-0.96%) |
Feb 07, 2019 | 9.005 | 9.023 | 8.763 | 8.842 | 47,737 | -0.12(-1.35%) |
Feb 06, 2019 | 9.089 | 9.089 | 8.920 | 8.962 | 61,537 | -0.15(-1.59%) |
Feb 05, 2019 | 9.132 | 9.186 | 9.065 | 9.108 | 51,855 | -0.05(-0.59%) |
Feb 04, 2019 | 9.216 | 9.216 | 8.874 | 9.162 | 127,749 | -0.01(-0.13%) |
Feb 01, 2019 | 9.186 | 9.222 | 9.065 | 9.174 | 119,964 | -0.04(-0.46%) |
Jan 31, 2019 | 9.029 | 9.216 | 8.908 | 9.216 | 202,135 | +0.25(+2.80%) |
Jan 30, 2019 | 8.843 | 9.036 | 8.831 | 8.965 | 202,408 | +0.11(+1.19%) |
Jan 29, 2019 | 8.784 | 8.930 | 8.748 | 8.860 | 150,210 | +0.09(+1.00%) |
Jan 28, 2019 | 8.515 | 8.772 | 8.515 | 8.772 | 80,748 | +0.08(+0.94%) |
Jan 25, 2019 | 8.544 | 8.725 | 8.485 | 8.690 | 146,346 | +0.23(+2.77%) |
Jan 24, 2019 | 8.585 | 8.632 | 8.456 | 8.456 | 66,793 | -0.08(-0.96%) |
Jan 23, 2019 | 8.345 | 8.608 | 8.345 | 8.538 | 95,464 | +0.19(+2.32%) |
Jan 22, 2019 | 8.345 | 8.570 | 8.307 | 8.345 | 67,177 | -0.04(-0.49%) |
Jan 18, 2019 | 8.520 | 8.556 | 8.345 | 8.386 | 146,687 | -0.09(-1.04%) |
Jan 17, 2019 | 8.444 | 8.556 | 8.368 | 8.474 | 84,361 | +0.03(+0.35%) |
Jan 16, 2019 | 8.526 | 8.534 | 8.433 | 8.444 | 36,511 | -0.15(-1.70%) |
Jan 15, 2019 | 8.638 | 8.638 | 8.462 | 8.591 | 55,270 | +0.01(+0.07%) |
Jan 14, 2019 | 8.579 | 8.626 | 8.509 | 8.585 | 55,860 | -0.01(-0.07%) |
Jan 11, 2019 | 8.579 | 8.638 | 8.386 | 8.591 | 54,986 | -0.05(-0.54%) |
Jan 10, 2019 | 8.602 | 8.696 | 8.544 | 8.638 | 49,458 | +0.05(+0.55%) |
Jan 09, 2019 | 8.550 | 8.661 | 8.415 | 8.591 | 68,796 | +0.00(+0.00%) |
Jan 08, 2019 | 8.632 | 8.632 | 8.561 | 8.591 | 39,284 | +0.03(+0.34%) |
Jan 07, 2019 | 8.567 | 8.661 | 8.456 | 8.561 | 51,207 | +0.01(+0.14%) |
Jan 04, 2019 | 8.368 | 8.567 | 8.356 | 8.550 | 47,302 | +0.25(+3.03%) |
Jan 03, 2019 | 8.075 | 8.298 | 8.005 | 8.298 | 60,261 | +0.22(+2.68%) |
Jan 02, 2019 | 7.906 | 8.166 | 7.906 | 8.081 | 67,817 | +0.13(+1.69%) |
Dec 31, 2018 | 7.976 | 8.064 | 7.906 | 7.947 | 151,127 | -0.02(-0.29%) |
Dec 28, 2018 | 7.847 | 7.976 | 7.847 | 7.970 | 123,293 | +0.04(+0.52%) |
Dec 27, 2018 | 8.421 | 8.421 | 7.838 | 7.929 | 144,869 | -0.13(-1.60%) |
Dec 26, 2018 | 8.128 | 8.152 | 7.935 | 8.058 | 198,983 | -0.02(-0.22%) |
Dec 24, 2018 | 8.070 | 8.254 | 8.070 | 8.075 | 86,407 | -0.14(-1.71%) |
Dec 21, 2018 | 8.193 | 8.427 | 7.964 | 8.216 | 1,052,259 | +0.02(+0.21%) |
Dec 20, 2018 | 8.374 | 8.491 | 8.193 | 8.198 | 175,829 | -0.18(-2.17%) |
Dec 19, 2018 | 8.310 | 8.485 | 8.239 | 8.380 | 103,974 | +0.17(+2.07%) |
Dec 18, 2018 | 8.374 | 8.491 | 8.052 | 8.210 | 133,460 | -0.13(-1.61%) |
Dec 17, 2018 | 8.339 | 8.550 | 8.315 | 8.345 | 120,466 | +0.01(+0.14%) |
Dec 14, 2018 | 8.351 | 8.550 | 8.327 | 8.333 | 96,824 | -0.08(-0.97%) |
Dec 13, 2018 | 8.485 | 8.544 | 8.327 | 8.415 | 77,794 | -0.02(-0.21%) |
Dec 12, 2018 | 8.608 | 8.608 | 8.321 | 8.433 | 71,330 | -0.02(-0.28%) |
Dec 11, 2018 | 8.491 | 8.561 | 8.339 | 8.456 | 45,997 | +0.02(+0.28%) |
Dec 10, 2018 | 8.397 | 8.474 | 8.292 | 8.433 | 55,794 | +0.01(+0.07%) |
Dec 07, 2018 | 8.485 | 8.573 | 8.310 | 8.427 | 137,978 | +0.02(+0.21%) |
Dec 06, 2018 | 8.356 | 8.550 | 8.286 | 8.409 | 75,954 | -0.10(-1.17%) |
Dec 04, 2018 | 8.544 | 8.573 | 8.409 | 8.509 | 105,533 | -0.04(-0.48%) |
Dec 03, 2018 | 7.988 | 8.632 | 7.988 | 8.550 | 816,227 | +0.67(+8.47%) |
Nov 30, 2018 | 7.917 | 7.964 | 7.882 | 7.882 | 30,737 | -0.05(-0.59%) |
Nov 29, 2018 | 7.947 | 8.023 | 7.829 | 7.929 | 33,639 | -0.03(-0.37%) |
Nov 28, 2018 | 7.906 | 7.958 | 7.788 | 7.958 | 177,905 | +0.07(+0.89%) |
Nov 27, 2018 | 7.924 | 8.004 | 7.876 | 7.888 | 62,338 | -0.04(-0.52%) |
Nov 26, 2018 | 7.982 | 8.081 | 7.853 | 7.929 | 34,644 | -0.01(-0.07%) |
Nov 23, 2018 | 7.993 | 8.046 | 7.841 | 7.935 | 31,591 | -0.16(-1.95%) |
Nov 21, 2018 | 8.093 | 8.093 | 8.093 | 0 | +0.19(+2.45%) | |
Nov 20, 2018 | 8.111 | 8.152 | 7.800 | 7.900 | 196,713 | -0.31(-3.78%) |
Nov 19, 2018 | 8.403 | 8.403 | 8.158 | 8.210 | 98,530 | -0.18(-2.16%) |
Nov 16, 2018 | 8.468 | 8.520 | 8.356 | 8.392 | 95,628 | -0.19(-2.25%) |
Nov 15, 2018 | 8.638 | 8.638 | 8.433 | 8.585 | 77,396 | -0.02(-0.27%) |
Nov 14, 2018 | 8.638 | 8.673 | 8.509 | 8.608 | 54,426 | -0.03(-0.34%) |
Nov 13, 2018 | 8.643 | 8.673 | 8.577 | 8.638 | 26,849 | +0.01(+0.14%) |
Nov 12, 2018 | 8.778 | 8.778 | 8.526 | 8.626 | 47,686 | -0.13(-1.47%) |
Nov 09, 2018 | 8.743 | 8.796 | 8.696 | 8.755 | 21,174 | -0.02(-0.20%) |
Nov 08, 2018 | 8.667 | 8.807 | 8.667 | 8.772 | 40,947 | -0.06(-0.73%) |
Nov 07, 2018 | 8.872 | 8.872 | 8.725 | 8.837 | 41,996 | +0.02(+0.20%) |
Nov 06, 2018 | 8.725 | 8.837 | 8.724 | 8.819 | 59,117 | +0.05(+0.60%) |
Nov 05, 2018 | 8.667 | 8.875 | 8.608 | 8.766 | 589,140 | +0.04(+0.47%) |
Nov 02, 2018 | 8.813 | 8.837 | 8.696 | 8.725 | 84,016 | -0.08(-0.93%) |