Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.824 | 8.851 | 8.734 | 8.815 | 1,292,759 | -0.04(-0.51%) |
Jan 30, 2020 | 8.770 | 8.882 | 8.707 | 8.860 | 1,213,267 | +0.01(+0.10%) |
Jan 29, 2020 | 8.869 | 8.923 | 8.770 | 8.851 | 1,762,975 | +0.02(+0.20%) |
Jan 28, 2020 | 8.905 | 8.959 | 8.770 | 8.833 | 1,018,128 | -0.06(-0.71%) |
Jan 27, 2020 | 8.950 | 8.950 | 8.734 | 8.896 | 1,130,043 | -0.17(-1.88%) |
Jan 24, 2020 | 9.148 | 9.184 | 9.053 | 9.067 | 715,864 | -0.07(-0.79%) |
Jan 23, 2020 | 9.238 | 9.238 | 9.022 | 9.139 | 1,446,287 | -0.15(-1.65%) |
Jan 22, 2020 | 9.489 | 9.489 | 9.274 | 9.292 | 1,979,342 | -0.13(-1.43%) |
Jan 21, 2020 | 9.696 | 9.714 | 9.408 | 9.426 | 1,192,291 | -0.34(-3.50%) |
Jan 17, 2020 | 9.777 | 9.822 | 9.728 | 9.768 | 1,210,600 | +0.02(+0.18%) |
Jan 16, 2020 | 9.759 | 9.804 | 9.732 | 9.750 | 1,151,821 | +0.02(+0.17%) |
Jan 15, 2020 | 9.778 | 9.778 | 9.689 | 9.734 | 1,835,192 | -0.04(-0.46%) |
Jan 14, 2020 | 9.814 | 9.814 | 9.671 | 9.778 | 2,095,524 | -0.04(-0.45%) |
Jan 13, 2020 | 9.877 | 9.966 | 9.756 | 9.823 | 1,959,589 | -0.10(-0.99%) |
Jan 10, 2020 | 9.832 | 10.01 | 9.805 | 9.921 | 1,527,649 | +0.09(+0.91%) |
Jan 09, 2020 | 9.895 | 9.921 | 9.787 | 9.832 | 1,747,318 | -0.11(-1.08%) |
Jan 08, 2020 | 9.832 | 9.993 | 9.805 | 9.939 | 1,632,807 | +0.07(+0.72%) |
Jan 07, 2020 | 9.868 | 9.948 | 9.814 | 9.868 | 1,666,360 | +0.04(+0.45%) |
Jan 06, 2020 | 9.823 | 9.841 | 9.725 | 9.823 | 976,822 | -0.04(-0.45%) |
Jan 03, 2020 | 9.903 | 9.935 | 9.823 | 9.868 | 838,964 | -0.09(-0.90%) |
Jan 02, 2020 | 9.841 | 9.966 | 9.805 | 9.957 | 608,927 | +0.15(+1.55%) |
Dec 31, 2019 | 9.805 | 9.832 | 9.725 | 9.805 | 1,347,471 | +0.01(+0.09%) |
Dec 30, 2019 | 9.778 | 9.881 | 9.761 | 9.796 | 662,488 | +0.02(+0.18%) |
Dec 27, 2019 | 9.832 | 9.877 | 9.756 | 9.778 | 1,082,635 | -0.04(-0.36%) |
Dec 26, 2019 | 9.859 | 9.890 | 9.761 | 9.814 | 637,137 | -0.03(-0.27%) |
Dec 24, 2019 | 9.805 | 9.859 | 9.761 | 9.841 | 202,574 | +0.05(+0.55%) |
Dec 23, 2019 | 9.716 | 9.823 | 9.689 | 9.787 | 1,528,438 | +0.08(+0.83%) |
Dec 20, 2019 | 9.778 | 9.841 | 9.698 | 9.707 | 1,356,542 | -0.06(-0.64%) |
Dec 19, 2019 | 9.921 | 9.921 | 9.752 | 9.769 | 1,015,851 | -0.06(-0.64%) |
Dec 18, 2019 | 9.787 | 9.832 | 9.738 | 9.832 | 1,041,898 | +0.07(+0.73%) |
Dec 17, 2019 | 9.787 | 9.877 | 9.707 | 9.761 | 2,054,242 | -0.01(-0.09%) |
Dec 16, 2019 | 9.743 | 9.814 | 9.720 | 9.769 | 1,059,438 | +0.03(+0.27%) |
Dec 13, 2019 | 9.823 | 9.850 | 9.707 | 9.743 | 2,097,635 | +0.09(+0.93%) |
Dec 12, 2019 | 9.627 | 9.747 | 9.609 | 9.653 | 1,824,802 | +0.13(+1.41%) |
Dec 11, 2019 | 9.180 | 9.573 | 9.180 | 9.519 | 2,324,681 | +0.35(+3.80%) |
Dec 10, 2019 | 9.243 | 9.283 | 9.162 | 9.171 | 903,892 | -0.08(-0.87%) |
Dec 09, 2019 | 9.180 | 9.332 | 9.171 | 9.252 | 2,318,635 | +0.13(+1.37%) |
Dec 06, 2019 | 8.966 | 9.189 | 8.966 | 9.127 | 1,989,572 | +0.18(+2.00%) |
Dec 05, 2019 | 8.903 | 9.010 | 8.841 | 8.948 | 998,468 | +0.13(+1.42%) |
Dec 04, 2019 | 8.644 | 8.903 | 8.644 | 8.823 | 2,006,294 | +0.19(+2.17%) |
Dec 03, 2019 | 8.609 | 8.716 | 8.591 | 8.635 | 2,096,374 | +0.02(+0.21%) |
Dec 02, 2019 | 8.635 | 8.716 | 8.582 | 8.618 | 2,468,848 | -0.02(-0.21%) |
Nov 29, 2019 | 8.600 | 8.680 | 8.519 | 8.635 | 1,824,624 | +0.04(+0.52%) |
Nov 27, 2019 | 8.680 | 8.707 | 8.492 | 8.591 | 1,959,337 | -0.05(-0.62%) |
Nov 26, 2019 | 8.635 | 8.743 | 8.600 | 8.644 | 2,290,569 | -0.08(-0.92%) |
Nov 25, 2019 | 8.778 | 8.878 | 8.725 | 8.725 | 877,154 | -0.01(-0.10%) |
Nov 22, 2019 | 8.751 | 8.769 | 8.658 | 8.734 | 812,424 | +0.00(+0.00%) |
Nov 21, 2019 | 8.662 | 8.787 | 8.658 | 8.734 | 1,292,506 | +0.08(+0.93%) |
Nov 20, 2019 | 8.519 | 8.707 | 8.466 | 8.653 | 1,467,287 | +0.13(+1.57%) |
Nov 19, 2019 | 8.707 | 8.707 | 8.488 | 8.519 | 987,567 | -0.21(-2.35%) |
Nov 18, 2019 | 8.734 | 8.832 | 8.600 | 8.725 | 1,558,158 | -0.11(-1.21%) |
Nov 15, 2019 | 8.457 | 8.943 | 8.332 | 8.832 | 2,554,630 | +0.62(+7.50%) |
Nov 14, 2019 | 8.198 | 8.251 | 8.153 | 8.216 | 1,781,925 | -0.04(-0.54%) |
Nov 13, 2019 | 8.296 | 8.341 | 8.117 | 8.260 | 2,768,592 | -0.11(-1.28%) |
Nov 12, 2019 | 8.323 | 8.399 | 8.153 | 8.367 | 2,088,189 | -0.21(-2.40%) |
Nov 11, 2019 | 8.618 | 8.635 | 8.555 | 8.573 | 1,300,945 | -0.07(-0.83%) |
Nov 08, 2019 | 8.680 | 8.695 | 8.600 | 8.644 | 1,353,070 | -0.06(-0.72%) |
Nov 07, 2019 | 8.635 | 8.729 | 8.586 | 8.707 | 1,213,432 | +0.07(+0.83%) |
Nov 06, 2019 | 8.653 | 8.711 | 8.600 | 8.635 | 1,461,728 | -0.05(-0.62%) |
Nov 05, 2019 | 8.787 | 8.796 | 8.609 | 8.689 | 2,486,069 | -0.06(-0.71%) |
Nov 04, 2019 | 8.582 | 8.796 | 8.573 | 8.751 | 4,260,101 | +0.17(+1.98%) |
Nov 01, 2019 | 8.564 | 8.662 | 8.559 | 8.582 | 2,784,640 | +0.04(+0.52%) |
Oct 31, 2019 | 8.546 | 8.622 | 8.479 | 8.537 | 3,084,992 | -0.05(-0.62%) |
Oct 30, 2019 | 8.528 | 8.618 | 8.350 | 8.591 | 2,950,756 | +0.03(+0.31%) |
Oct 29, 2019 | 8.564 | 8.609 | 8.528 | 8.564 | 2,152,844 | -0.05(-0.62%) |
Oct 28, 2019 | 8.439 | 8.671 | 8.439 | 8.618 | 2,425,688 | +0.18(+2.12%) |
Oct 25, 2019 | 8.448 | 8.492 | 8.412 | 8.439 | 903,241 | -0.02(-0.21%) |
Oct 24, 2019 | 8.448 | 8.538 | 8.408 | 8.457 | 1,373,977 | +0.02(+0.21%) |
Oct 23, 2019 | 8.484 | 8.555 | 8.403 | 8.439 | 1,271,826 | -0.07(-0.84%) |
Oct 22, 2019 | 8.421 | 8.582 | 8.372 | 8.510 | 1,684,299 | +0.10(+1.17%) |
Oct 21, 2019 | 8.635 | 8.635 | 8.332 | 8.412 | 1,975,975 | -0.27(-3.09%) |
Oct 18, 2019 | 8.475 | 8.716 | 8.475 | 8.680 | 1,615,331 | +0.20(+2.32%) |
Oct 17, 2019 | 8.501 | 8.568 | 8.457 | 8.484 | 1,612,639 | -0.01(-0.11%) |
Oct 16, 2019 | 8.501 | 8.510 | 8.376 | 8.492 | 1,186,690 | +0.01(+0.11%) |
Oct 15, 2019 | 8.653 | 8.658 | 8.484 | 8.484 | 1,339,146 | -0.17(-1.96%) |
Oct 14, 2019 | 8.662 | 8.689 | 8.609 | 8.653 | 622,530 | -0.02(-0.21%) |
Oct 11, 2019 | 8.519 | 8.716 | 8.519 | 8.671 | 1,751,164 | +0.20(+2.32%) |
Oct 10, 2019 | 8.403 | 8.510 | 8.367 | 8.475 | 1,658,521 | +0.09(+1.06%) |
Oct 09, 2019 | 8.367 | 8.412 | 8.332 | 8.385 | 931,258 | +0.04(+0.54%) |
Oct 08, 2019 | 8.430 | 8.434 | 8.332 | 8.341 | 929,556 | -0.09(-1.06%) |
Oct 07, 2019 | 8.484 | 8.546 | 8.430 | 8.430 | 967,399 | -0.09(-1.05%) |
Oct 04, 2019 | 8.430 | 8.519 | 8.403 | 8.519 | 1,451,166 | +0.12(+1.38%) |
Oct 03, 2019 | 8.323 | 8.412 | 8.287 | 8.403 | 962,204 | +0.13(+1.62%) |
Oct 02, 2019 | 8.180 | 8.314 | 8.180 | 8.269 | 2,885,606 | +0.05(+0.65%) |
Oct 01, 2019 | 8.135 | 8.242 | 8.123 | 8.216 | 1,637,306 | +0.08(+0.99%) |
Sep 30, 2019 | 8.082 | 8.153 | 8.046 | 8.135 | 3,236,958 | +0.12(+1.45%) |
Sep 27, 2019 | 7.975 | 8.064 | 7.975 | 8.019 | 3,546,785 | +0.04(+0.56%) |
Sep 26, 2019 | 7.939 | 8.037 | 7.899 | 7.975 | 821,702 | +0.03(+0.34%) |
Sep 25, 2019 | 7.930 | 7.957 | 7.876 | 7.948 | 969,755 | -0.03(-0.34%) |
Sep 24, 2019 | 8.019 | 8.037 | 7.966 | 7.975 | 879,517 | -0.01(-0.11%) |
Sep 23, 2019 | 8.091 | 8.091 | 7.975 | 7.983 | 1,232,863 | -0.11(-1.32%) |
Sep 20, 2019 | 8.108 | 8.269 | 8.091 | 8.091 | 1,411,637 | -0.01(-0.11%) |
Sep 19, 2019 | 8.117 | 8.153 | 8.082 | 8.100 | 907,916 | -0.01(-0.11%) |
Sep 18, 2019 | 8.171 | 8.180 | 8.064 | 8.108 | 491,845 | +0.00(+0.00%) |
Sep 17, 2019 | 7.992 | 8.144 | 7.992 | 8.108 | 1,261,237 | +0.09(+1.11%) |
Sep 16, 2019 | 8.010 | 8.100 | 7.885 | 8.019 | 2,031,184 | +0.02(+0.22%) |
Sep 13, 2019 | 7.778 | 8.001 | 7.702 | 8.001 | 7,559,078 | +0.26(+3.34%) |
Sep 12, 2019 | 7.662 | 7.814 | 7.635 | 7.742 | 3,844,643 | +0.08(+1.05%) |
Sep 11, 2019 | 7.680 | 7.680 | 7.546 | 7.662 | 988,533 | +0.03(+0.35%) |
Sep 10, 2019 | 7.546 | 7.649 | 7.510 | 7.635 | 1,285,811 | +0.09(+1.18%) |
Sep 09, 2019 | 7.519 | 7.555 | 7.474 | 7.546 | 517,399 | +0.03(+0.36%) |
Sep 06, 2019 | 7.510 | 7.573 | 7.448 | 7.519 | 1,092,266 | +0.07(+0.96%) |
Sep 05, 2019 | 7.367 | 7.448 | 7.323 | 7.448 | 1,134,291 | +0.18(+2.46%) |
Sep 04, 2019 | 7.314 | 7.323 | 7.242 | 7.269 | 1,048,258 | +0.04(+0.62%) |
Sep 03, 2019 | 7.260 | 7.278 | 7.171 | 7.224 | 1,114,013 | -0.08(-1.10%) |
Aug 30, 2019 | 7.278 | 7.323 | 7.233 | 7.305 | 1,340,864 | +0.11(+1.49%) |
Aug 29, 2019 | 7.135 | 7.233 | 7.135 | 7.198 | 642,511 | +0.09(+1.26%) |
Aug 28, 2019 | 7.126 | 7.126 | 7.068 | 7.108 | 646,662 | -0.03(-0.38%) |
Aug 27, 2019 | 7.180 | 7.260 | 7.126 | 7.135 | 1,123,843 | +0.00(+0.00%) |
Aug 26, 2019 | 7.207 | 7.242 | 7.126 | 7.135 | 882,218 | -0.04(-0.62%) |
Aug 23, 2019 | 7.323 | 7.345 | 7.171 | 7.180 | 682,638 | -0.15(-2.07%) |
Aug 22, 2019 | 7.403 | 7.403 | 7.323 | 7.332 | 348,594 | -0.06(-0.85%) |
Aug 21, 2019 | 7.367 | 7.421 | 7.341 | 7.394 | 943,168 | +0.06(+0.85%) |
Aug 20, 2019 | 7.323 | 7.354 | 7.287 | 7.332 | 820,957 | +0.04(+0.49%) |
Aug 19, 2019 | 7.358 | 7.367 | 7.287 | 7.296 | 1,136,987 | +0.00(+0.00%) |
Aug 16, 2019 | 7.323 | 7.349 | 7.269 | 7.296 | 996,298 | +0.00(+0.00%) |
Aug 15, 2019 | 7.287 | 7.341 | 7.224 | 7.296 | 1,158,020 | +0.08(+1.11%) |
Aug 14, 2019 | 7.162 | 7.251 | 7.126 | 7.215 | 1,551,863 | -0.03(-0.37%) |
Aug 13, 2019 | 7.099 | 7.323 | 7.055 | 7.242 | 1,844,072 | +0.12(+1.63%) |
Aug 12, 2019 | 6.992 | 7.189 | 6.965 | 7.126 | 1,376,952 | -0.35(-4.66%) |
Aug 09, 2019 | 7.278 | 7.501 | 7.260 | 7.474 | 1,995,284 | +0.19(+2.57%) |
Aug 08, 2019 | 7.171 | 7.287 | 7.153 | 7.287 | 986,490 | +0.16(+2.26%) |
Aug 07, 2019 | 7.028 | 7.189 | 6.948 | 7.126 | 1,813,826 | +0.05(+0.76%) |
Aug 06, 2019 | 7.144 | 7.144 | 6.974 | 7.073 | 3,006,525 | +0.03(+0.38%) |
Aug 05, 2019 | 7.207 | 7.207 | 6.970 | 7.046 | 1,916,818 | -0.21(-2.95%) |
Aug 02, 2019 | 7.314 | 7.332 | 7.215 | 7.260 | 792,828 | -0.10(-1.33%) |
Aug 01, 2019 | 7.385 | 7.457 | 7.341 | 7.358 | 1,296,482 | -0.01(-0.12%) |
Jul 31, 2019 | 7.760 | 7.760 | 7.327 | 7.367 | 730,030 | -0.04(-0.60%) |
Jul 30, 2019 | 7.501 | 7.528 | 7.394 | 7.412 | 867,867 | -0.09(-1.19%) |
Jul 29, 2019 | 7.519 | 7.546 | 7.466 | 7.501 | 747,051 | +0.00(+0.00%) |
Jul 26, 2019 | 7.501 | 7.510 | 7.474 | 7.501 | 1,630,112 | +0.02(+0.24%) |
Jul 25, 2019 | 7.492 | 7.501 | 7.407 | 7.483 | 1,918,953 | +0.00(+0.00%) |
Jul 24, 2019 | 7.519 | 7.519 | 7.474 | 7.483 | 774,457 | -0.04(-0.48%) |
Jul 23, 2019 | 7.564 | 7.564 | 7.457 | 7.519 | 1,388,337 | -0.02(-0.24%) |
Jul 22, 2019 | 7.573 | 7.573 | 7.510 | 7.537 | 1,557,330 | +0.00(+0.00%) |
Jul 19, 2019 | 7.528 | 7.595 | 7.474 | 7.537 | 1,792,037 | +0.01(+0.12%) |
Jul 18, 2019 | 7.555 | 7.564 | 7.519 | 7.528 | 2,018,495 | -0.02(-0.24%) |
Jul 17, 2019 | 7.537 | 7.568 | 7.510 | 7.546 | 1,314,763 | +0.02(+0.24%) |
Jul 16, 2019 | 7.582 | 7.582 | 7.466 | 7.528 | 655,784 | -0.04(-0.47%) |
Jul 15, 2019 | 7.501 | 7.564 | 7.501 | 7.564 | 1,051,472 | +0.05(+0.71%) |
Jul 12, 2019 | 7.537 | 7.546 | 7.457 | 7.510 | 6,458,077 | -0.04(-0.47%) |
Jul 11, 2019 | 7.519 | 7.566 | 7.483 | 7.546 | 1,893,647 | +0.04(+0.60%) |
Jul 10, 2019 | 7.510 | 7.564 | 7.457 | 7.501 | 1,197,355 | +0.04(+0.60%) |
Jul 09, 2019 | 7.483 | 7.483 | 7.399 | 7.457 | 674,245 | -0.03(-0.36%) |
Jul 08, 2019 | 7.608 | 7.635 | 7.457 | 7.483 | 783,623 | -0.13(-1.76%) |
Jul 05, 2019 | 7.653 | 7.653 | 7.501 | 7.617 | 610,858 | -0.04(-0.58%) |
Jul 03, 2019 | 7.662 | 7.707 | 7.617 | 7.662 | 814,888 | -0.02(-0.23%) |
Jul 02, 2019 | 7.796 | 7.850 | 7.653 | 7.680 | 796,615 | -0.10(-1.26%) |
Jul 01, 2019 | 7.921 | 7.975 | 7.747 | 7.778 | 1,836,386 | -0.14(-1.80%) |
Jun 28, 2019 | 7.662 | 7.948 | 7.662 | 7.921 | 1,139,970 | +0.34(+4.48%) |
Jun 27, 2019 | 7.537 | 7.644 | 7.537 | 7.582 | 667,553 | +0.04(+0.59%) |
Jun 26, 2019 | 7.671 | 7.671 | 7.537 | 7.537 | 502,491 | -0.07(-0.94%) |
Jun 25, 2019 | 7.626 | 7.680 | 7.573 | 7.608 | 423,296 | +0.00(+0.00%) |
Jun 24, 2019 | 7.501 | 7.689 | 7.483 | 7.608 | 411,459 | +0.13(+1.67%) |
Jun 21, 2019 | 7.626 | 7.658 | 7.474 | 7.483 | 1,283,194 | -0.15(-1.99%) |
Jun 20, 2019 | 7.501 | 7.671 | 7.501 | 7.635 | 704,133 | +0.16(+2.15%) |
Jun 19, 2019 | 7.501 | 7.506 | 7.394 | 7.474 | 504,549 | -0.01(-0.12%) |
Jun 18, 2019 | 7.439 | 7.537 | 7.389 | 7.483 | 528,731 | +0.13(+1.70%) |
Jun 17, 2019 | 7.412 | 7.477 | 7.349 | 7.358 | 300,119 | -0.07(-0.96%) |
Jun 14, 2019 | 7.474 | 7.501 | 7.390 | 7.430 | 668,640 | -0.06(-0.83%) |
Jun 13, 2019 | 7.483 | 7.519 | 7.439 | 7.492 | 417,700 | +0.05(+0.72%) |
Jun 12, 2019 | 7.439 | 7.509 | 7.412 | 7.439 | 512,157 | -0.04(-0.60%) |
Jun 11, 2019 | 7.421 | 7.501 | 7.381 | 7.483 | 328,865 | +0.15(+2.07%) |
Jun 10, 2019 | 7.323 | 7.385 | 7.305 | 7.332 | 264,595 | +0.01(+0.12%) |
Jun 07, 2019 | 7.332 | 7.385 | 7.296 | 7.323 | 369,314 | +0.05(+0.74%) |
Jun 06, 2019 | 7.242 | 7.278 | 7.157 | 7.269 | 623,936 | +0.05(+0.74%) |
Jun 05, 2019 | 7.394 | 7.412 | 7.198 | 7.215 | 1,070,585 | -0.17(-2.30%) |
Jun 04, 2019 | 7.198 | 7.407 | 7.198 | 7.385 | 774,794 | +0.21(+2.99%) |
Jun 03, 2019 | 7.238 | 7.238 | 7.122 | 7.171 | 2,164,146 | +0.04(+0.50%) |
May 31, 2019 | 7.046 | 7.166 | 7.006 | 7.135 | 496,301 | +0.06(+0.88%) |
May 30, 2019 | 7.064 | 7.171 | 7.015 | 7.073 | 832,273 | +0.04(+0.64%) |
May 29, 2019 | 6.840 | 7.082 | 6.787 | 7.028 | 906,388 | +0.17(+2.47%) |
May 28, 2019 | 7.099 | 7.114 | 6.858 | 6.858 | 1,329,820 | -0.21(-2.91%) |
May 24, 2019 | 7.010 | 7.082 | 6.992 | 7.064 | 515,562 | +0.10(+1.41%) |
May 23, 2019 | 6.849 | 6.992 | 6.778 | 6.965 | 611,847 | +0.01(+0.13%) |
May 22, 2019 | 7.028 | 7.046 | 6.939 | 6.957 | 999,383 | -0.07(-1.02%) |
May 21, 2019 | 6.983 | 7.064 | 6.934 | 7.028 | 1,053,012 | +0.08(+1.16%) |
May 20, 2019 | 6.957 | 7.010 | 6.939 | 6.948 | 725,230 | -0.01(-0.13%) |
May 17, 2019 | 6.894 | 6.983 | 6.876 | 6.957 | 721,719 | +0.01(+0.13%) |
May 16, 2019 | 7.001 | 7.073 | 6.921 | 6.948 | 546,897 | -0.07(-1.02%) |
May 15, 2019 | 6.939 | 7.077 | 6.894 | 7.019 | 1,005,194 | +0.03(+0.38%) |
May 14, 2019 | 6.983 | 7.059 | 6.965 | 6.992 | 1,358,841 | +0.04(+0.64%) |
May 13, 2019 | 7.010 | 7.082 | 6.900 | 6.948 | 834,461 | -0.19(-2.63%) |
May 10, 2019 | 7.189 | 7.233 | 7.028 | 7.135 | 973,901 | -0.01(-0.12%) |
May 09, 2019 | 7.099 | 7.175 | 7.019 | 7.144 | 879,681 | -0.03(-0.38%) |
May 08, 2019 | 7.283 | 7.300 | 7.171 | 7.171 | 926,904 | -0.08(-1.06%) |
May 07, 2019 | 7.351 | 7.368 | 7.240 | 7.248 | 966,479 | -0.11(-1.51%) |
May 06, 2019 | 7.257 | 7.407 | 7.163 | 7.360 | 1,014,254 | -0.02(-0.23%) |
May 03, 2019 | 7.377 | 7.437 | 7.257 | 7.377 | 610,180 | +0.04(+0.58%) |
May 02, 2019 | 7.394 | 7.394 | 7.300 | 7.334 | 783,549 | -0.05(-0.70%) |
May 01, 2019 | 7.488 | 7.557 | 7.368 | 7.386 | 596,149 | -0.10(-1.37%) |
Apr 30, 2019 | 7.548 | 7.548 | 7.394 | 7.488 | 804,281 | -0.08(-1.02%) |
Apr 29, 2019 | 7.591 | 7.617 | 7.514 | 7.566 | 1,819,785 | -0.01(-0.11%) |
Apr 26, 2019 | 7.591 | 7.737 | 7.506 | 7.574 | 1,045,173 | -0.02(-0.23%) |
Apr 25, 2019 | 7.634 | 7.677 | 7.544 | 7.591 | 881,483 | -0.07(-0.89%) |
Apr 24, 2019 | 7.617 | 7.694 | 7.523 | 7.660 | 1,191,295 | +0.03(+0.45%) |
Apr 23, 2019 | 7.591 | 7.634 | 7.523 | 7.625 | 1,502,364 | +0.03(+0.34%) |
Apr 22, 2019 | 7.643 | 7.651 | 7.566 | 7.600 | 546,670 | -0.04(-0.56%) |
Apr 18, 2019 | 7.583 | 7.651 | 7.566 | 7.643 | 699,816 | +0.05(+0.68%) |
Apr 17, 2019 | 7.668 | 7.715 | 7.557 | 7.591 | 886,323 | -0.07(-0.89%) |
Apr 16, 2019 | 7.660 | 7.733 | 7.583 | 7.660 | 684,406 | +0.01(+0.11%) |
Apr 15, 2019 | 7.668 | 7.703 | 7.591 | 7.651 | 2,302,803 | +0.03(+0.34%) |
Apr 12, 2019 | 7.566 | 7.698 | 7.506 | 7.625 | 1,292,373 | +0.04(+0.56%) |
Apr 11, 2019 | 7.523 | 7.608 | 7.454 | 7.583 | 1,296,018 | +0.03(+0.45%) |
Apr 10, 2019 | 7.583 | 7.583 | 7.506 | 7.548 | 2,466,538 | +0.00(+0.00%) |
Apr 09, 2019 | 7.497 | 7.574 | 7.437 | 7.548 | 3,122,580 | +0.06(+0.80%) |
Apr 08, 2019 | 7.583 | 7.604 | 7.467 | 7.488 | 1,005,107 | -0.10(-1.35%) |
Apr 05, 2019 | 7.617 | 7.662 | 7.578 | 7.591 | 700,283 | -0.03(-0.34%) |
Apr 04, 2019 | 7.531 | 7.668 | 7.480 | 7.617 | 734,718 | +0.08(+1.02%) |
Apr 03, 2019 | 7.548 | 7.630 | 7.471 | 7.540 | 956,249 | +0.02(+0.23%) |
Apr 02, 2019 | 7.788 | 7.788 | 7.514 | 7.523 | 797,697 | -0.26(-3.30%) |
Apr 01, 2019 | 7.737 | 7.805 | 7.685 | 7.780 | 715,447 | +0.13(+1.68%) |
Mar 29, 2019 | 7.600 | 7.711 | 7.600 | 7.651 | 1,195,617 | +0.07(+0.90%) |
Mar 28, 2019 | 7.574 | 7.677 | 7.540 | 7.583 | 1,249,491 | +0.02(+0.23%) |
Mar 27, 2019 | 7.480 | 7.613 | 7.411 | 7.566 | 1,548,911 | -0.01(-0.11%) |
Mar 26, 2019 | 7.608 | 7.617 | 7.514 | 7.574 | 1,142,423 | +0.02(+0.23%) |
Mar 25, 2019 | 7.403 | 7.566 | 7.390 | 7.557 | 1,500,540 | +0.15(+2.08%) |
Mar 22, 2019 | 7.634 | 7.651 | 7.398 | 7.403 | 1,314,315 | -0.32(-4.11%) |
Mar 21, 2019 | 7.857 | 7.865 | 7.655 | 7.720 | 1,937,768 | -0.15(-1.96%) |
Mar 20, 2019 | 7.977 | 8.002 | 7.840 | 7.874 | 1,042,321 | -0.09(-1.18%) |
Mar 19, 2019 | 8.122 | 8.122 | 7.951 | 7.968 | 1,591,081 | -0.14(-1.69%) |
Mar 18, 2019 | 7.968 | 8.195 | 7.968 | 8.105 | 3,024,292 | +0.18(+2.27%) |
Mar 15, 2019 | 7.874 | 8.011 | 7.874 | 7.925 | 2,760,167 | +0.10(+1.31%) |
Mar 14, 2019 | 7.805 | 7.934 | 7.780 | 7.823 | 3,204,984 | -0.01(-0.11%) |
Mar 13, 2019 | 7.771 | 7.874 | 7.767 | 7.831 | 1,969,402 | +0.07(+0.88%) |
Mar 12, 2019 | 7.720 | 7.797 | 7.660 | 7.763 | 2,512,826 | +0.08(+1.00%) |
Mar 11, 2019 | 7.548 | 7.891 | 7.548 | 7.685 | 3,941,626 | +0.18(+2.40%) |
Mar 08, 2019 | 7.351 | 7.527 | 7.343 | 7.506 | 2,014,715 | +0.12(+1.62%) |
Mar 07, 2019 | 7.334 | 7.454 | 7.253 | 7.386 | 3,238,035 | +0.07(+0.94%) |
Mar 06, 2019 | 7.368 | 7.403 | 7.274 | 7.317 | 2,485,312 | -0.03(-0.35%) |
Mar 05, 2019 | 7.300 | 7.407 | 7.240 | 7.343 | 2,786,758 | +0.05(+0.71%) |
Mar 04, 2019 | 7.454 | 7.493 | 7.246 | 7.291 | 2,630,301 | -0.09(-1.28%) |
Mar 01, 2019 | 7.548 | 7.583 | 7.334 | 7.386 | 2,542,729 | -0.13(-1.71%) |
Feb 28, 2019 | 7.540 | 7.625 | 7.441 | 7.514 | 1,924,012 | -0.33(-4.26%) |
Feb 27, 2019 | 8.834 | 8.889 | 7.720 | 7.848 | 3,009,052 | -1.02(-11.50%) |
Feb 26, 2019 | 8.825 | 8.936 | 8.782 | 8.868 | 721,865 | -0.02(-0.19%) |
Feb 25, 2019 | 9.005 | 9.013 | 8.857 | 8.885 | 760,607 | -0.09(-1.05%) |
Feb 22, 2019 | 8.825 | 9.001 | 8.791 | 8.979 | 1,273,465 | +0.21(+2.44%) |
Feb 21, 2019 | 8.774 | 8.774 | 8.645 | 8.765 | 781,453 | -0.03(-0.29%) |
Feb 20, 2019 | 8.774 | 8.825 | 8.748 | 8.791 | 922,777 | +0.03(+0.29%) |
Feb 19, 2019 | 8.688 | 8.782 | 8.624 | 8.765 | 863,463 | +0.08(+0.89%) |
Feb 15, 2019 | 8.739 | 8.782 | 8.654 | 8.688 | 678,224 | -0.04(-0.49%) |
Feb 14, 2019 | 8.662 | 8.769 | 8.662 | 8.731 | 2,074,339 | +0.03(+0.39%) |
Feb 13, 2019 | 8.791 | 8.825 | 8.679 | 8.696 | 1,169,307 | -0.11(-1.26%) |
Feb 12, 2019 | 8.748 | 8.821 | 8.688 | 8.808 | 666,668 | +0.12(+1.38%) |
Feb 11, 2019 | 8.739 | 8.748 | 8.645 | 8.688 | 775,042 | -0.05(-0.59%) |
Feb 08, 2019 | 8.671 | 8.748 | 8.611 | 8.739 | 727,011 | +0.04(+0.49%) |
Feb 07, 2019 | 8.782 | 8.791 | 8.654 | 8.696 | 796,669 | -0.09(-0.98%) |
Feb 06, 2019 | 8.808 | 8.902 | 8.756 | 8.782 | 681,924 | -0.11(-1.25%) |
Feb 05, 2019 | 8.911 | 8.962 | 8.868 | 8.894 | 890,624 | +0.05(+0.58%) |
Feb 04, 2019 | 8.816 | 8.876 | 8.765 | 8.842 | 1,062,369 | -0.03(-0.29%) |