Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.648 | 10.37 | 9.648 | 10.30 | 15,208 | +0.10(+0.98%) |
Oct 30, 2019 | 10.11 | 10.36 | 10.05 | 10.20 | 6,853 | +0.10(+0.99%) |
Oct 29, 2019 | 9.660 | 10.33 | 9.600 | 10.10 | 39,392 | +0.44(+4.55%) |
Oct 28, 2019 | 9.632 | 10.10 | 9.632 | 9.660 | 11,652 | +0.10(+1.05%) |
Oct 25, 2019 | 9.850 | 9.950 | 9.560 | 9.560 | 6,000 | -0.29(-2.94%) |
Oct 24, 2019 | 9.780 | 9.850 | 9.680 | 9.850 | 8,813 | +0.10(+1.03%) |
Oct 23, 2019 | 9.810 | 9.920 | 9.750 | 9.750 | 2,968 | -0.01(-0.10%) |
Oct 22, 2019 | 9.660 | 9.760 | 9.610 | 9.760 | 8,734 | +0.00(+0.00%) |
Oct 21, 2019 | 9.610 | 9.760 | 9.610 | 9.760 | 920 | +0.04(+0.44%) |
Oct 18, 2019 | 10.13 | 10.13 | 9.550 | 9.718 | 12,100 | -0.38(-3.79%) |
Oct 17, 2019 | 9.940 | 10.10 | 9.940 | 10.10 | 6,367 | +0.18(+1.81%) |
Oct 16, 2019 | 9.940 | 10.03 | 9.920 | 9.920 | 7,255 | +0.06(+0.61%) |
Oct 15, 2019 | 9.840 | 10.02 | 9.700 | 9.860 | 3,257 | -0.07(-0.69%) |
Oct 14, 2019 | 10.17 | 10.17 | 9.700 | 9.929 | 18,505 | -0.09(-0.91%) |
Oct 11, 2019 | 10.09 | 10.27 | 9.970 | 10.02 | 30,100 | +0.15(+1.52%) |
Oct 10, 2019 | 9.110 | 10.11 | 9.110 | 9.870 | 73,350 | +0.72(+7.87%) |
Oct 09, 2019 | 9.250 | 9.410 | 9.148 | 9.150 | 3,309 | -0.32(-3.38%) |
Oct 08, 2019 | 8.930 | 9.790 | 8.920 | 9.470 | 23,000 | +0.38(+4.18%) |
Oct 07, 2019 | 9.000 | 9.300 | 8.590 | 9.090 | 11,332 | +0.00(+0.00%) |
Oct 04, 2019 | 8.610 | 9.100 | 8.610 | 9.090 | 2,800 | +0.09(+1.01%) |
Oct 03, 2019 | 8.410 | 9.050 | 8.330 | 8.999 | 13,377 | +0.20(+2.26%) |
Oct 02, 2019 | 8.800 | 8.870 | 8.730 | 8.800 | 5,494 | -0.05(-0.56%) |
Oct 01, 2019 | 9.196 | 9.232 | 8.322 | 8.850 | 48,422 | -0.31(-3.38%) |
Sep 30, 2019 | 9.380 | 9.630 | 9.120 | 9.160 | 37,208 | -0.39(-4.08%) |
Sep 27, 2019 | 9.640 | 9.640 | 9.379 | 9.550 | 600 | +0.07(+0.74%) |
Sep 26, 2019 | 9.070 | 9.620 | 9.030 | 9.480 | 6,887 | +0.12(+1.28%) |
Sep 25, 2019 | 9.160 | 9.410 | 9.160 | 9.360 | 30,885 | +0.08(+0.86%) |
Sep 24, 2019 | 9.210 | 9.290 | 9.150 | 9.280 | 53,193 | +0.13(+1.42%) |
Sep 23, 2019 | 9.040 | 9.253 | 9.040 | 9.150 | 3,601 | -0.01(-0.11%) |
Sep 20, 2019 | 9.110 | 9.300 | 9.110 | 9.160 | 4,700 | -0.05(-0.54%) |
Sep 19, 2019 | 9.150 | 9.322 | 9.150 | 9.210 | 2,622 | +0.11(+1.21%) |
Sep 18, 2019 | 9.220 | 9.378 | 9.090 | 9.100 | 6,281 | -0.14(-1.52%) |
Sep 17, 2019 | 9.414 | 9.414 | 9.240 | 9.240 | 343 | +0.02(+0.22%) |
Sep 16, 2019 | 9.410 | 9.500 | 9.220 | 9.220 | 4,623 | -0.29(-3.05%) |
Sep 13, 2019 | 9.550 | 9.550 | 9.510 | 9.510 | 1,600 | +0.19(+2.05%) |
Sep 12, 2019 | 9.335 | 9.530 | 9.222 | 9.319 | 6,645 | -0.15(-1.60%) |
Sep 11, 2019 | 9.483 | 9.483 | 9.270 | 9.470 | 20,075 | +0.16(+1.72%) |
Sep 10, 2019 | 9.180 | 9.370 | 9.180 | 9.310 | 2,118 | -0.13(-1.38%) |
Sep 09, 2019 | 9.390 | 9.484 | 9.390 | 9.440 | 4,157 | +0.00(+0.00%) |
Sep 06, 2019 | 9.340 | 9.520 | 9.290 | 9.440 | 6,700 | -0.10(-1.05%) |
Sep 05, 2019 | 9.350 | 9.623 | 9.300 | 9.540 | 24,233 | +0.25(+2.69%) |
Sep 04, 2019 | 9.510 | 9.600 | 9.100 | 9.290 | 33,665 | -0.30(-3.08%) |
Sep 03, 2019 | 9.290 | 9.912 | 9.170 | 9.585 | 18,147 | +0.19(+1.97%) |
Aug 30, 2019 | 9.185 | 9.530 | 9.185 | 9.400 | 13,100 | +0.23(+2.51%) |
Aug 29, 2019 | 9.300 | 9.535 | 9.170 | 9.170 | 14,012 | -0.03(-0.33%) |
Aug 28, 2019 | 8.660 | 9.290 | 8.420 | 9.200 | 58,224 | +0.54(+6.24%) |
Aug 27, 2019 | 8.910 | 9.245 | 8.660 | 8.660 | 16,540 | -0.34(-3.78%) |
Aug 26, 2019 | 9.070 | 9.546 | 8.890 | 9.000 | 13,630 | +0.12(+1.35%) |
Aug 23, 2019 | 9.180 | 9.279 | 8.880 | 8.880 | 16,400 | -0.37(-4.00%) |
Aug 22, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 42,216 | +0.05(+0.54%) |
Aug 21, 2019 | 8.940 | 9.224 | 8.860 | 9.200 | 13,208 | +0.20(+2.22%) |
Aug 20, 2019 | 9.120 | 9.594 | 8.805 | 9.000 | 28,965 | -0.12(-1.32%) |
Aug 19, 2019 | 9.690 | 9.848 | 9.120 | 9.120 | 22,417 | -0.48(-5.00%) |
Aug 16, 2019 | 9.500 | 9.650 | 9.485 | 9.600 | 22,300 | -0.02(-0.21%) |
Aug 15, 2019 | 9.180 | 9.800 | 8.850 | 9.620 | 24,375 | +0.36(+3.89%) |
Aug 14, 2019 | 8.260 | 9.360 | 7.890 | 9.260 | 47,966 | +0.89(+10.63%) |
Aug 13, 2019 | 8.020 | 8.490 | 7.900 | 8.370 | 27,063 | +0.28(+3.46%) |
Aug 12, 2019 | 8.150 | 8.283 | 7.520 | 8.090 | 47,316 | +0.29(+3.78%) |
Aug 09, 2019 | 7.550 | 7.940 | 7.500 | 7.795 | 11,300 | +0.35(+4.77%) |
Aug 08, 2019 | 7.230 | 7.440 | 7.120 | 7.440 | 6,254 | +0.28(+3.91%) |
Aug 07, 2019 | 7.370 | 7.370 | 7.160 | 7.160 | 612 | -0.29(-3.89%) |
Aug 06, 2019 | 7.150 | 7.470 | 7.150 | 7.450 | 14,224 | +0.30(+4.20%) |
Aug 05, 2019 | 7.710 | 7.710 | 7.081 | 7.150 | 12,786 | -0.53(-6.90%) |
Aug 02, 2019 | 7.485 | 7.900 | 7.271 | 7.680 | 3,600 | +0.06(+0.81%) |
Aug 01, 2019 | 7.740 | 7.901 | 7.570 | 7.619 | 14,270 | -0.22(-2.82%) |
Jul 31, 2019 | 7.880 | 7.910 | 7.790 | 7.840 | 4,131 | -0.05(-0.63%) |
Jul 30, 2019 | 7.900 | 7.900 | 7.645 | 7.890 | 3,307 | -0.07(-0.88%) |
Jul 29, 2019 | 7.850 | 7.960 | 7.820 | 7.960 | 1,887 | -0.02(-0.25%) |
Jul 26, 2019 | 7.880 | 7.980 | 7.850 | 7.980 | 400 | +0.08(+1.01%) |
Jul 25, 2019 | 7.670 | 7.940 | 7.490 | 7.900 | 1,357 | +0.16(+2.07%) |
Jul 24, 2019 | 7.440 | 7.740 | 7.440 | 7.740 | 9,098 | +0.34(+4.59%) |
Jul 23, 2019 | 7.190 | 7.460 | 7.190 | 7.400 | 6,889 | +0.08(+1.09%) |
Jul 22, 2019 | 7.060 | 7.320 | 7.060 | 7.320 | 19,670 | +0.20(+2.81%) |
Jul 19, 2019 | 7.088 | 7.290 | 7.005 | 7.120 | 20,700 | +0.12(+1.71%) |
Jul 18, 2019 | 7.540 | 7.590 | 6.960 | 7.000 | 56,085 | -0.60(-7.89%) |
Jul 17, 2019 | 8.010 | 8.010 | 7.577 | 7.600 | 8,256 | -0.40(-5.00%) |
Jul 16, 2019 | 8.050 | 8.080 | 7.910 | 8.000 | 2,194 | +0.09(+1.14%) |
Jul 15, 2019 | 8.010 | 8.010 | 7.624 | 7.910 | 11,040 | -0.14(-1.74%) |
Jul 12, 2019 | 8.100 | 8.240 | 7.980 | 8.050 | 17,800 | -0.16(-1.95%) |
Jul 11, 2019 | 8.030 | 8.210 | 8.010 | 8.210 | 6,751 | +0.12(+1.48%) |
Jul 10, 2019 | 8.080 | 8.190 | 8.010 | 8.090 | 3,601 | +0.07(+0.87%) |
Jul 09, 2019 | 8.020 | 8.020 | 8.020 | 8.020 | 256 | -0.03(-0.37%) |
Jul 08, 2019 | 7.930 | 8.110 | 7.930 | 8.050 | 2,783 | +0.16(+2.03%) |
Jul 05, 2019 | 7.850 | 7.950 | 7.850 | 7.890 | 1,100 | +0.00(+0.00%) |
Jul 03, 2019 | 7.994 | 7.994 | 7.890 | 7.890 | 200 | -0.18(-2.23%) |
Jul 02, 2019 | 7.870 | 8.070 | 7.870 | 8.070 | 46,054 | +0.21(+2.67%) |
Jul 01, 2019 | 8.240 | 8.240 | 7.860 | 7.860 | 8,566 | -0.37(-4.50%) |
Jun 28, 2019 | 8.080 | 8.230 | 8.010 | 8.230 | 5,000 | +0.23(+2.88%) |
Jun 27, 2019 | 8.090 | 8.090 | 7.900 | 8.000 | 13,401 | +0.10(+1.27%) |
Jun 26, 2019 | 8.040 | 8.200 | 7.830 | 7.900 | 12,485 | -0.10(-1.25%) |
Jun 25, 2019 | 8.080 | 8.080 | 8.000 | 8.000 | 4,101 | -0.14(-1.70%) |
Jun 24, 2019 | 8.139 | 8.139 | 8.139 | 8.139 | 463 | -0.10(-1.23%) |
Jun 21, 2019 | 8.030 | 8.240 | 8.010 | 8.240 | 6,600 | +0.23(+2.87%) |
Jun 20, 2019 | 8.200 | 8.340 | 7.929 | 8.010 | 6,084 | -0.29(-3.49%) |
Jun 19, 2019 | 8.090 | 8.385 | 7.850 | 8.300 | 26,212 | +0.04(+0.54%) |
Jun 18, 2019 | 8.260 | 8.390 | 8.050 | 8.255 | 2,349 | -0.00(-0.06%) |
Jun 17, 2019 | 8.300 | 8.700 | 8.180 | 8.260 | 21,875 | -0.12(-1.43%) |
Jun 14, 2019 | 8.260 | 8.400 | 8.180 | 8.380 | 5,500 | -0.04(-0.44%) |
Jun 13, 2019 | 8.580 | 8.600 | 8.320 | 8.417 | 12,648 | -0.28(-3.25%) |
Jun 12, 2019 | 8.400 | 8.880 | 8.310 | 8.700 | 38,789 | +0.39(+4.69%) |
Jun 11, 2019 | 8.805 | 8.905 | 8.310 | 8.310 | 11,446 | -0.55(-6.17%) |
Jun 10, 2019 | 8.640 | 8.900 | 8.490 | 8.857 | 6,065 | +0.10(+1.10%) |
Jun 07, 2019 | 8.590 | 8.765 | 8.500 | 8.760 | 8,100 | +0.00(+0.00%) |
Jun 06, 2019 | 8.500 | 8.760 | 8.500 | 8.760 | 5,730 | +0.39(+4.66%) |
Jun 05, 2019 | 8.389 | 8.695 | 8.250 | 8.370 | 9,420 | -0.21(-2.45%) |
Jun 04, 2019 | 8.680 | 8.680 | 8.320 | 8.580 | 13,861 | -0.12(-1.32%) |
Jun 03, 2019 | 8.646 | 8.710 | 8.630 | 8.695 | 4,563 | +0.04(+0.52%) |
May 31, 2019 | 8.370 | 8.650 | 8.250 | 8.650 | 17,300 | +0.15(+1.76%) |
May 30, 2019 | 7.890 | 8.500 | 7.890 | 8.500 | 8,649 | +0.36(+4.42%) |
May 29, 2019 | 8.180 | 8.415 | 8.100 | 8.140 | 3,664 | -0.01(-0.12%) |
May 28, 2019 | 8.000 | 8.320 | 7.860 | 8.150 | 21,531 | +0.24(+3.03%) |
May 24, 2019 | 7.830 | 8.040 | 7.700 | 7.910 | 2,400 | +0.00(+0.00%) |
May 23, 2019 | 8.050 | 8.050 | 7.890 | 7.910 | 1,503 | +0.01(+0.13%) |
May 22, 2019 | 7.890 | 8.080 | 7.890 | 7.900 | 12,349 | -0.12(-1.50%) |
May 21, 2019 | 8.090 | 8.285 | 8.020 | 8.020 | 1,655 | -0.29(-3.49%) |
May 20, 2019 | 8.220 | 8.390 | 8.110 | 8.310 | 3,710 | +0.01(+0.12%) |
May 17, 2019 | 8.100 | 8.385 | 8.090 | 8.300 | 5,700 | +0.07(+0.85%) |
May 16, 2019 | 8.220 | 8.250 | 8.050 | 8.230 | 10,611 | -0.12(-1.44%) |
May 15, 2019 | 8.210 | 8.460 | 8.210 | 8.350 | 9,585 | +0.17(+2.08%) |
May 14, 2019 | 8.470 | 8.560 | 8.180 | 8.180 | 6,785 | -0.30(-3.54%) |
May 13, 2019 | 8.530 | 8.945 | 8.260 | 8.480 | 14,861 | -0.21(-2.42%) |
May 10, 2019 | 8.850 | 8.850 | 8.590 | 8.690 | 6,600 | -0.19(-2.14%) |
May 09, 2019 | 8.650 | 8.880 | 8.430 | 8.880 | 25,007 | +0.27(+3.08%) |
May 08, 2019 | 8.200 | 8.780 | 8.200 | 8.615 | 22,975 | -0.12(-1.32%) |
May 07, 2019 | 8.800 | 8.800 | 7.655 | 8.730 | 100,607 | +0.03(+0.34%) |
May 06, 2019 | 8.690 | 8.900 | 8.650 | 8.700 | 11,080 | +0.01(+0.12%) |
May 03, 2019 | 8.670 | 8.700 | 8.560 | 8.690 | 9,500 | +0.06(+0.70%) |
May 02, 2019 | 8.600 | 8.640 | 8.455 | 8.630 | 18,989 | -0.02(-0.23%) |
May 01, 2019 | 8.600 | 8.885 | 8.550 | 8.650 | 29,408 | +0.04(+0.46%) |
Apr 30, 2019 | 8.500 | 8.625 | 8.280 | 8.610 | 16,632 | +0.07(+0.82%) |
Apr 29, 2019 | 8.290 | 8.565 | 8.150 | 8.540 | 17,261 | +0.25(+3.02%) |
Apr 26, 2019 | 8.820 | 8.870 | 8.290 | 8.290 | 15,200 | -0.52(-5.90%) |
Apr 25, 2019 | 8.710 | 8.920 | 8.341 | 8.810 | 24,445 | -0.01(-0.11%) |
Apr 24, 2019 | 8.640 | 8.970 | 8.600 | 8.820 | 2,689 | +0.02(+0.23%) |
Apr 23, 2019 | 8.510 | 8.860 | 8.500 | 8.800 | 137,763 | +0.28(+3.29%) |
Apr 22, 2019 | 8.850 | 8.850 | 8.415 | 8.520 | 25,953 | -0.21(-2.41%) |
Apr 18, 2019 | 8.660 | 8.990 | 8.580 | 8.730 | 39,800 | +0.07(+0.81%) |
Apr 17, 2019 | 7.910 | 8.700 | 7.890 | 8.660 | 63,005 | +0.67(+8.39%) |
Apr 16, 2019 | 7.930 | 7.990 | 7.926 | 7.990 | 1,677 | +0.06(+0.76%) |
Apr 15, 2019 | 7.890 | 7.990 | 7.650 | 7.930 | 4,266 | -0.04(-0.50%) |
Apr 12, 2019 | 7.560 | 7.970 | 7.560 | 7.970 | 2,500 | +0.15(+1.92%) |
Apr 11, 2019 | 7.860 | 7.860 | 7.530 | 7.820 | 6,197 | +0.06(+0.77%) |
Apr 10, 2019 | 7.930 | 7.930 | 7.700 | 7.760 | 9,157 | -0.21(-2.63%) |
Apr 09, 2019 | 7.920 | 8.010 | 7.900 | 7.970 | 16,623 | -0.11(-1.36%) |
Apr 08, 2019 | 8.080 | 8.080 | 7.930 | 8.080 | 2,481 | +0.15(+1.89%) |
Apr 05, 2019 | 8.000 | 8.000 | 7.900 | 7.930 | 800 | -0.05(-0.63%) |
Apr 04, 2019 | 7.990 | 8.130 | 7.970 | 7.980 | 5,869 | -0.01(-0.13%) |
Apr 03, 2019 | 8.200 | 8.200 | 7.800 | 7.990 | 18,356 | -0.15(-1.84%) |
Apr 02, 2019 | 7.940 | 8.140 | 7.820 | 8.140 | 12,443 | +0.24(+3.04%) |
Apr 01, 2019 | 7.540 | 7.900 | 7.540 | 7.900 | 9,439 | +0.48(+6.47%) |
Mar 29, 2019 | 7.450 | 7.540 | 7.360 | 7.420 | 9,400 | +0.18(+2.49%) |
Mar 28, 2019 | 7.110 | 7.240 | 7.110 | 7.240 | 4,919 | +0.02(+0.28%) |
Mar 27, 2019 | 7.080 | 7.230 | 7.055 | 7.220 | 12,835 | -0.08(-1.10%) |
Mar 26, 2019 | 7.500 | 7.600 | 7.300 | 7.300 | 17,946 | -0.20(-2.67%) |
Mar 25, 2019 | 7.370 | 7.660 | 7.330 | 7.500 | 45,954 | +0.18(+2.46%) |
Mar 22, 2019 | 7.120 | 7.380 | 7.120 | 7.320 | 18,200 | +0.13(+1.81%) |
Mar 21, 2019 | 7.270 | 7.270 | 7.100 | 7.190 | 7,103 | -0.09(-1.24%) |
Mar 20, 2019 | 7.310 | 7.350 | 7.200 | 7.280 | 21,899 | -0.03(-0.41%) |
Mar 19, 2019 | 7.430 | 7.430 | 7.250 | 7.310 | 11,147 | +0.03(+0.41%) |
Mar 18, 2019 | 7.420 | 7.480 | 7.270 | 7.280 | 23,367 | -0.14(-1.89%) |
Mar 15, 2019 | 7.595 | 7.595 | 7.420 | 7.420 | 11,700 | -0.09(-1.20%) |
Mar 14, 2019 | 7.570 | 7.600 | 7.440 | 7.510 | 33,688 | +0.00(+0.00%) |
Mar 13, 2019 | 7.510 | 7.650 | 7.510 | 7.510 | 33,987 | -0.08(-1.05%) |
Mar 12, 2019 | 7.460 | 7.590 | 7.400 | 7.590 | 26,416 | +0.13(+1.74%) |
Mar 11, 2019 | 7.510 | 7.640 | 7.460 | 7.460 | 44,202 | -0.08(-1.06%) |
Mar 08, 2019 | 7.803 | 7.803 | 7.400 | 7.540 | 10,900 | +0.01(+0.13%) |
Mar 07, 2019 | 7.555 | 7.715 | 7.450 | 7.530 | 53,309 | +0.03(+0.40%) |
Mar 06, 2019 | 7.520 | 7.560 | 7.500 | 7.500 | 1,187 | +0.00(+0.00%) |
Mar 05, 2019 | 7.580 | 7.910 | 7.500 | 7.500 | 46,074 | -0.03(-0.40%) |
Mar 04, 2019 | 7.750 | 7.860 | 7.500 | 7.530 | 42,091 | -0.28(-3.59%) |
Mar 01, 2019 | 7.650 | 7.860 | 7.650 | 7.810 | 37,100 | +0.21(+2.76%) |
Feb 28, 2019 | 7.560 | 7.660 | 7.560 | 7.600 | 44,148 | +0.10(+1.33%) |
Feb 27, 2019 | 7.500 | 7.730 | 7.500 | 7.500 | 31,979 | -0.10(-1.32%) |
Feb 26, 2019 | 7.530 | 7.710 | 7.500 | 7.600 | 78,743 | -0.05(-0.65%) |
Feb 25, 2019 | 7.680 | 7.790 | 7.590 | 7.650 | 82,949 | +0.01(+0.13%) |
Feb 22, 2019 | 7.790 | 7.790 | 7.400 | 7.640 | 41,700 | +0.09(+1.19%) |
Feb 21, 2019 | 7.868 | 7.868 | 7.550 | 7.550 | 5,023 | -0.17(-2.20%) |
Feb 20, 2019 | 7.730 | 7.730 | 7.500 | 7.720 | 15,217 | -0.02(-0.26%) |
Feb 19, 2019 | 7.600 | 7.750 | 7.600 | 7.740 | 10,227 | +0.12(+1.57%) |
Feb 15, 2019 | 8.150 | 8.150 | 7.620 | 7.620 | 28,100 | -0.08(-1.04%) |
Feb 14, 2019 | 7.650 | 7.900 | 7.500 | 7.700 | 55,367 | +0.18(+2.39%) |
Feb 13, 2019 | 7.660 | 7.762 | 7.465 | 7.520 | 69,736 | -0.13(-1.70%) |
Feb 12, 2019 | 8.010 | 8.010 | 7.251 | 7.650 | 179,421 | -0.40(-4.97%) |
Feb 11, 2019 | 7.980 | 8.140 | 7.980 | 8.050 | 19,995 | +0.04(+0.50%) |
Feb 08, 2019 | 8.590 | 8.590 | 7.960 | 8.010 | 13,600 | -0.31(-3.73%) |
Feb 07, 2019 | 8.600 | 8.610 | 8.280 | 8.320 | 4,182 | +0.07(+0.85%) |
Feb 06, 2019 | 8.330 | 8.560 | 8.250 | 8.250 | 8,532 | -0.01(-0.12%) |
Feb 05, 2019 | 8.500 | 8.847 | 8.250 | 8.260 | 30,886 | -0.14(-1.67%) |
Feb 04, 2019 | 8.200 | 8.420 | 8.075 | 8.400 | 25,772 | +0.21(+2.56%) |
Feb 01, 2019 | 8.330 | 8.430 | 7.955 | 8.190 | 3,900 | -0.10(-1.15%) |
Jan 31, 2019 | 8.250 | 8.370 | 8.135 | 8.285 | 4,844 | -0.04(-0.48%) |
Jan 30, 2019 | 8.290 | 8.490 | 8.080 | 8.325 | 7,235 | +0.02(+0.30%) |
Jan 29, 2019 | 8.210 | 8.300 | 8.100 | 8.300 | 3,115 | +0.09(+1.10%) |
Jan 28, 2019 | 8.020 | 8.260 | 8.020 | 8.210 | 5,029 | +0.18(+2.24%) |
Jan 25, 2019 | 8.080 | 8.180 | 7.950 | 8.030 | 7,100 | -0.06(-0.74%) |
Jan 24, 2019 | 7.850 | 8.090 | 7.730 | 8.090 | 9,286 | +0.28(+3.59%) |
Jan 23, 2019 | 7.790 | 7.990 | 7.710 | 7.810 | 13,714 | +0.01(+0.13%) |
Jan 22, 2019 | 8.070 | 8.070 | 7.700 | 7.800 | 17,768 | -0.41(-4.99%) |
Jan 18, 2019 | 8.050 | 8.260 | 8.010 | 8.210 | 9,000 | +0.20(+2.50%) |
Jan 17, 2019 | 7.760 | 8.010 | 7.730 | 8.010 | 9,200 | +0.20(+2.56%) |
Jan 16, 2019 | 8.420 | 8.435 | 7.650 | 7.810 | 34,199 | -0.33(-4.05%) |
Jan 15, 2019 | 8.042 | 8.410 | 7.931 | 8.140 | 31,625 | -0.25(-2.98%) |
Jan 14, 2019 | 8.490 | 8.490 | 8.090 | 8.390 | 4,930 | -0.14(-1.64%) |
Jan 11, 2019 | 8.380 | 8.550 | 8.310 | 8.530 | 3,600 | +0.13(+1.55%) |
Jan 10, 2019 | 7.810 | 8.500 | 7.660 | 8.400 | 15,867 | +0.55(+7.01%) |
Jan 09, 2019 | 7.800 | 8.198 | 7.650 | 7.850 | 115,834 | -0.05(-0.63%) |
Jan 08, 2019 | 7.800 | 8.010 | 7.670 | 7.900 | 85,381 | +0.25(+3.27%) |
Jan 07, 2019 | 8.232 | 8.232 | 7.540 | 7.650 | 19,923 | -0.21(-2.73%) |
Jan 04, 2019 | 7.910 | 8.200 | 7.700 | 7.865 | 19,600 | +0.04(+0.45%) |
Jan 03, 2019 | 7.870 | 7.870 | 7.480 | 7.830 | 16,281 | +0.19(+2.49%) |
Jan 02, 2019 | 7.460 | 7.765 | 7.390 | 7.640 | 12,289 | +0.22(+2.96%) |
Dec 31, 2018 | 7.100 | 7.590 | 7.060 | 7.420 | 46,700 | +0.32(+4.51%) |
Dec 28, 2018 | 7.130 | 7.300 | 7.090 | 7.100 | 46,000 | -0.11(-1.53%) |
Dec 27, 2018 | 7.110 | 7.230 | 6.960 | 7.210 | 323,074 | +0.06(+0.84%) |
Dec 26, 2018 | 7.650 | 7.748 | 7.090 | 7.150 | 86,377 | -0.45(-5.92%) |
Dec 24, 2018 | 7.820 | 7.960 | 7.600 | 7.600 | 58,800 | -0.36(-4.52%) |
Dec 21, 2018 | 7.970 | 7.970 | 7.600 | 7.960 | 73,900 | +0.11(+1.40%) |
Dec 20, 2018 | 7.900 | 8.090 | 7.590 | 7.850 | 40,902 | -0.06(-0.76%) |
Dec 19, 2018 | 8.330 | 8.330 | 7.860 | 7.910 | 41,404 | -0.32(-3.89%) |
Dec 18, 2018 | 8.090 | 8.290 | 8.000 | 8.230 | 38,312 | +0.12(+1.48%) |
Dec 17, 2018 | 8.240 | 8.400 | 8.000 | 8.110 | 31,146 | -0.11(-1.34%) |
Dec 14, 2018 | 8.510 | 8.510 | 8.150 | 8.220 | 22,500 | -0.39(-4.53%) |
Dec 13, 2018 | 8.690 | 8.690 | 8.321 | 8.610 | 6,183 | -0.08(-0.92%) |
Dec 12, 2018 | 8.210 | 8.880 | 8.210 | 8.690 | 36,949 | -0.01(-0.11%) |
Dec 11, 2018 | 8.270 | 8.700 | 8.060 | 8.700 | 22,476 | +0.40(+4.82%) |
Dec 10, 2018 | 8.070 | 8.300 | 8.020 | 8.300 | 15,401 | +0.17(+2.09%) |
Dec 07, 2018 | 8.210 | 8.300 | 8.010 | 8.130 | 28,000 | -0.14(-1.69%) |
Dec 06, 2018 | 8.130 | 8.280 | 7.910 | 8.270 | 30,593 | +0.04(+0.49%) |
Dec 04, 2018 | 8.560 | 8.630 | 8.180 | 8.230 | 44,500 | -0.38(-4.41%) |
Dec 03, 2018 | 8.780 | 8.920 | 8.430 | 8.610 | 16,921 | -0.15(-1.71%) |
Nov 30, 2018 | 8.630 | 8.760 | 8.210 | 8.760 | 19,800 | +0.02(+0.23%) |
Nov 29, 2018 | 8.330 | 8.740 | 8.250 | 8.740 | 5,124 | +0.36(+4.30%) |
Nov 28, 2018 | 8.540 | 8.640 | 8.100 | 8.380 | 40,363 | -0.04(-0.48%) |
Nov 27, 2018 | 8.450 | 8.530 | 8.300 | 8.420 | 19,996 | -0.11(-1.29%) |
Nov 26, 2018 | 8.510 | 8.560 | 8.180 | 8.530 | 7,866 | +0.03(+0.35%) |
Nov 23, 2018 | 8.390 | 8.555 | 8.211 | 8.500 | 8,100 | +0.11(+1.31%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.26(-3.01%) | |
Nov 20, 2018 | 8.350 | 9.040 | 8.230 | 8.650 | 139,840 | +0.22(+2.61%) |
Nov 19, 2018 | 8.500 | 8.500 | 8.160 | 8.430 | 20,119 | -0.07(-0.82%) |
Nov 16, 2018 | 8.370 | 8.540 | 8.280 | 8.500 | 20,000 | -0.07(-0.82%) |
Nov 15, 2018 | 8.560 | 8.780 | 8.500 | 8.570 | 14,949 | +0.05(+0.59%) |
Nov 14, 2018 | 8.860 | 8.860 | 8.435 | 8.520 | 29,264 | -0.28(-3.18%) |
Nov 13, 2018 | 8.740 | 8.800 | 8.390 | 8.800 | 19,155 | +0.05(+0.57%) |
Nov 12, 2018 | 8.700 | 8.880 | 8.700 | 8.750 | 11,282 | +0.02(+0.23%) |
Nov 09, 2018 | 9.030 | 9.330 | 8.510 | 8.730 | 80,800 | -0.37(-4.07%) |
Nov 08, 2018 | 9.370 | 9.460 | 9.100 | 9.100 | 9,367 | -0.30(-3.19%) |
Nov 07, 2018 | 9.990 | 9.990 | 9.110 | 9.400 | 55,728 | -0.20(-2.08%) |
Nov 06, 2018 | 9.360 | 9.730 | 9.250 | 9.600 | 22,207 | +0.10(+1.05%) |
Nov 05, 2018 | 9.570 | 9.850 | 9.360 | 9.500 | 34,406 | -0.08(-0.84%) |
Nov 02, 2018 | 9.320 | 9.680 | 9.290 | 9.580 | 17,800 | +0.25(+2.68%) |