Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.750 | 7.820 | 7.740 | 7.790 | 27,600 | +0.00(+0.00%) |
Jan 30, 2020 | 7.750 | 7.878 | 7.750 | 7.790 | 34,089 | -0.14(-1.77%) |
Jan 29, 2020 | 7.830 | 8.000 | 7.830 | 7.930 | 74,961 | +0.14(+1.80%) |
Jan 28, 2020 | 7.850 | 8.030 | 7.650 | 7.790 | 117,232 | -0.20(-2.50%) |
Jan 27, 2020 | 8.000 | 8.080 | 7.880 | 7.990 | 224,030 | -0.08(-0.99%) |
Jan 24, 2020 | 8.025 | 8.140 | 8.025 | 8.070 | 28,000 | -0.06(-0.74%) |
Jan 23, 2020 | 8.130 | 8.260 | 8.050 | 8.130 | 53,786 | -0.24(-2.87%) |
Jan 22, 2020 | 8.370 | 8.370 | 8.350 | 8.370 | 23,447 | +0.00(+0.00%) |
Jan 21, 2020 | 8.580 | 8.580 | 8.250 | 8.370 | 13,579 | -0.09(-1.06%) |
Jan 17, 2020 | 8.330 | 8.500 | 8.330 | 8.460 | 13,400 | +0.00(+0.00%) |
Jan 16, 2020 | 8.330 | 8.690 | 8.330 | 8.460 | 71,325 | +0.15(+1.81%) |
Jan 15, 2020 | 8.490 | 8.490 | 8.300 | 8.310 | 43,453 | -0.01(-0.18%) |
Jan 14, 2020 | 8.610 | 8.610 | 8.300 | 8.325 | 47,671 | -0.07(-0.77%) |
Jan 13, 2020 | 8.400 | 8.420 | 8.370 | 8.390 | 29,044 | -0.04(-0.47%) |
Jan 10, 2020 | 8.442 | 8.460 | 8.410 | 8.430 | 65,300 | -0.08(-0.88%) |
Jan 09, 2020 | 8.650 | 8.650 | 8.460 | 8.505 | 28,390 | -0.02(-0.23%) |
Jan 08, 2020 | 8.540 | 8.540 | 8.480 | 8.525 | 17,351 | -0.01(-0.18%) |
Jan 07, 2020 | 8.750 | 8.750 | 8.510 | 8.540 | 22,664 | +0.03(+0.35%) |
Jan 06, 2020 | 8.580 | 8.580 | 8.500 | 8.510 | 111,266 | -0.07(-0.82%) |
Jan 03, 2020 | 8.690 | 8.690 | 8.500 | 8.580 | 21,900 | -0.01(-0.06%) |
Jan 02, 2020 | 8.625 | 8.940 | 8.550 | 8.585 | 16,595 | +0.08(+0.94%) |
Dec 31, 2019 | 8.440 | 8.520 | 8.440 | 8.505 | 43,700 | -0.01(-0.12%) |
Dec 30, 2019 | 8.570 | 8.640 | 8.375 | 8.515 | 39,270 | -0.08(-0.99%) |
Dec 27, 2019 | 8.820 | 8.820 | 8.590 | 8.600 | 45,500 | -0.06(-0.69%) |
Dec 26, 2019 | 8.950 | 8.950 | 8.600 | 8.660 | 102,635 | -0.29(-3.24%) |
Dec 24, 2019 | 8.940 | 8.990 | 8.860 | 8.950 | 57,500 | +0.02(+0.22%) |
Dec 23, 2019 | 9.000 | 9.000 | 8.750 | 8.930 | 53,030 | +0.18(+2.06%) |
Dec 20, 2019 | 8.960 | 8.960 | 8.730 | 8.750 | 30,500 | +0.20(+2.28%) |
Dec 19, 2019 | 8.660 | 8.660 | 8.550 | 8.555 | 15,944 | +0.05(+0.65%) |
Dec 18, 2019 | 8.293 | 8.510 | 8.293 | 8.500 | 30,198 | -0.11(-1.28%) |
Dec 17, 2019 | 8.500 | 8.610 | 8.500 | 8.610 | 19,523 | +0.07(+0.82%) |
Dec 16, 2019 | 8.515 | 8.600 | 8.515 | 8.540 | 25,040 | +0.05(+0.59%) |
Dec 13, 2019 | 8.630 | 8.630 | 8.416 | 8.490 | 21,000 | -0.09(-1.05%) |
Dec 12, 2019 | 8.750 | 8.750 | 8.410 | 8.580 | 26,718 | +0.10(+1.18%) |
Dec 11, 2019 | 8.530 | 8.530 | 8.470 | 8.480 | 74,287 | +0.08(+0.95%) |
Dec 10, 2019 | 8.600 | 8.600 | 8.290 | 8.400 | 34,253 | -0.03(-0.30%) |
Dec 09, 2019 | 8.460 | 8.500 | 8.400 | 8.425 | 36,321 | -0.04(-0.41%) |
Dec 06, 2019 | 8.425 | 8.500 | 8.400 | 8.460 | 17,800 | +0.06(+0.71%) |
Dec 05, 2019 | 8.500 | 8.500 | 8.240 | 8.400 | 24,430 | -0.26(-3.00%) |
Dec 04, 2019 | 8.575 | 8.680 | 8.575 | 8.660 | 33,803 | +0.06(+0.70%) |
Dec 03, 2019 | 8.910 | 8.910 | 8.500 | 8.600 | 56,250 | +0.11(+1.30%) |
Dec 02, 2019 | 8.410 | 8.600 | 8.410 | 8.490 | 64,186 | -0.11(-1.22%) |
Nov 29, 2019 | 8.530 | 8.660 | 8.500 | 8.595 | 17,400 | +0.07(+0.76%) |
Nov 27, 2019 | 8.700 | 8.700 | 8.530 | 8.530 | 51,700 | -0.06(-0.70%) |
Nov 26, 2019 | 8.700 | 8.700 | 8.570 | 8.590 | 30,450 | -0.05(-0.58%) |
Nov 25, 2019 | 8.840 | 8.840 | 8.600 | 8.640 | 37,897 | -0.05(-0.63%) |
Nov 22, 2019 | 8.613 | 8.880 | 8.613 | 8.695 | 34,200 | -0.20(-2.19%) |
Nov 21, 2019 | 8.900 | 8.910 | 8.840 | 8.890 | 19,437 | -0.03(-0.29%) |
Nov 20, 2019 | 8.980 | 9.090 | 8.870 | 8.916 | 54,950 | +0.16(+1.78%) |
Nov 19, 2019 | 8.750 | 8.900 | 8.750 | 8.760 | 17,943 | +0.02(+0.23%) |
Nov 18, 2019 | 8.605 | 8.750 | 8.605 | 8.740 | 35,595 | +0.14(+1.63%) |
Nov 15, 2019 | 8.500 | 8.620 | 8.500 | 8.600 | 13,000 | +0.00(+0.05%) |
Nov 14, 2019 | 8.760 | 8.760 | 8.560 | 8.596 | 38,621 | -0.39(-4.38%) |
Nov 13, 2019 | 8.990 | 9.130 | 8.990 | 8.990 | 53,301 | +0.00(+0.00%) |
Nov 12, 2019 | 9.110 | 9.110 | 8.900 | 8.990 | 54,574 | -0.21(-2.28%) |
Nov 11, 2019 | 9.050 | 9.230 | 9.050 | 9.200 | 19,133 | -0.15(-1.55%) |
Nov 08, 2019 | 9.510 | 9.510 | 9.240 | 9.345 | 28,500 | -0.43(-4.40%) |
Nov 07, 2019 | 9.760 | 9.870 | 9.660 | 9.775 | 51,949 | +0.25(+2.57%) |
Nov 06, 2019 | 9.450 | 9.570 | 9.450 | 9.530 | 34,644 | +0.33(+3.59%) |
Nov 05, 2019 | 9.250 | 9.250 | 9.050 | 9.200 | 54,664 | -0.39(-4.07%) |
Nov 04, 2019 | 9.740 | 9.740 | 9.560 | 9.590 | 21,778 | +0.05(+0.52%) |
Nov 01, 2019 | 9.580 | 9.600 | 9.510 | 9.540 | 9,400 | -0.04(-0.42%) |
Oct 31, 2019 | 9.610 | 9.610 | 9.460 | 9.580 | 20,462 | -0.03(-0.31%) |
Oct 30, 2019 | 9.540 | 9.628 | 9.480 | 9.610 | 39,851 | +0.06(+0.63%) |
Oct 29, 2019 | 9.652 | 9.670 | 9.550 | 9.550 | 3,435 | +0.01(+0.10%) |
Oct 28, 2019 | 9.650 | 9.650 | 9.480 | 9.540 | 40,282 | -0.09(-0.88%) |
Oct 25, 2019 | 9.500 | 9.670 | 9.500 | 9.625 | 6,700 | -0.04(-0.47%) |
Oct 24, 2019 | 9.570 | 9.680 | 9.570 | 9.670 | 17,863 | +0.04(+0.42%) |
Oct 23, 2019 | 9.640 | 9.670 | 9.588 | 9.630 | 19,188 | -0.30(-3.07%) |
Oct 22, 2019 | 9.870 | 10.00 | 9.780 | 9.935 | 214,219 | +0.17(+1.69%) |
Oct 21, 2019 | 9.778 | 9.850 | 9.730 | 9.770 | 7,974 | +0.11(+1.09%) |
Oct 18, 2019 | 9.640 | 9.780 | 9.500 | 9.665 | 15,400 | +0.29(+3.14%) |
Oct 17, 2019 | 9.330 | 9.580 | 9.330 | 9.371 | 5,755 | +0.12(+1.31%) |
Oct 16, 2019 | 9.500 | 9.500 | 9.170 | 9.250 | 8,905 | -0.05(-0.54%) |
Oct 15, 2019 | 9.350 | 9.400 | 9.280 | 9.300 | 17,860 | -0.06(-0.64%) |
Oct 14, 2019 | 9.260 | 9.480 | 9.260 | 9.360 | 7,912 | -0.08(-0.85%) |
Oct 11, 2019 | 9.410 | 9.440 | 9.340 | 9.440 | 18,800 | +0.03(+0.32%) |
Oct 10, 2019 | 9.530 | 9.530 | 9.380 | 9.410 | 15,788 | -0.09(-0.95%) |
Oct 09, 2019 | 9.690 | 9.690 | 9.320 | 9.500 | 19,132 | -0.16(-1.71%) |
Oct 08, 2019 | 9.810 | 9.810 | 9.610 | 9.665 | 17,374 | +0.05(+0.52%) |
Oct 07, 2019 | 9.570 | 9.710 | 9.560 | 9.615 | 5,748 | +0.05(+0.58%) |
Oct 04, 2019 | 9.530 | 9.600 | 9.510 | 9.560 | 31,400 | -0.04(-0.40%) |
Oct 03, 2019 | 9.650 | 9.650 | 9.500 | 9.598 | 9,872 | +0.00(+0.03%) |
Oct 02, 2019 | 9.380 | 9.770 | 9.380 | 9.595 | 22,448 | -0.46(-4.53%) |
Oct 01, 2019 | 10.00 | 10.05 | 9.940 | 10.05 | 29,501 | +0.24(+2.45%) |
Sep 30, 2019 | 9.650 | 9.830 | 9.650 | 9.810 | 58,301 | +0.06(+0.62%) |
Sep 27, 2019 | 10.00 | 10.00 | 9.710 | 9.750 | 21,900 | -0.19(-1.91%) |
Sep 26, 2019 | 10.01 | 10.01 | 9.860 | 9.940 | 27,395 | +0.17(+1.74%) |
Sep 25, 2019 | 9.810 | 9.810 | 9.760 | 9.770 | 27,427 | -0.03(-0.31%) |
Sep 24, 2019 | 9.750 | 9.870 | 9.750 | 9.800 | 63,873 | +0.04(+0.46%) |
Sep 23, 2019 | 9.560 | 9.810 | 9.560 | 9.755 | 66,324 | +0.06(+0.57%) |
Sep 20, 2019 | 9.704 | 9.750 | 9.690 | 9.700 | 43,600 | +0.30(+3.25%) |
Sep 19, 2019 | 9.430 | 9.430 | 9.300 | 9.395 | 9,459 | -0.22(-2.34%) |
Sep 18, 2019 | 9.715 | 9.880 | 9.550 | 9.620 | 17,384 | -0.13(-1.33%) |
Sep 17, 2019 | 9.745 | 9.760 | 9.550 | 9.750 | 19,787 | +0.48(+5.23%) |
Sep 16, 2019 | 9.250 | 9.420 | 9.070 | 9.265 | 4,651 | +0.04(+0.38%) |
Sep 13, 2019 | 9.200 | 9.250 | 9.200 | 9.230 | 15,600 | +0.09(+0.98%) |
Sep 12, 2019 | 9.060 | 9.310 | 9.060 | 9.140 | 31,515 | -0.20(-2.14%) |
Sep 11, 2019 | 9.390 | 9.400 | 9.340 | 9.340 | 16,493 | -0.15(-1.58%) |
Sep 10, 2019 | 9.535 | 9.535 | 9.470 | 9.490 | 21,273 | -0.04(-0.37%) |
Sep 09, 2019 | 9.470 | 9.600 | 9.470 | 9.525 | 11,814 | +0.30(+3.31%) |
Sep 06, 2019 | 9.340 | 9.340 | 9.200 | 9.220 | 24,800 | -0.24(-2.54%) |
Sep 05, 2019 | 9.590 | 9.650 | 9.400 | 9.460 | 69,528 | -0.10(-1.05%) |
Sep 04, 2019 | 9.650 | 9.700 | 9.540 | 9.560 | 44,422 | -0.03(-0.31%) |
Sep 03, 2019 | 9.700 | 9.700 | 9.500 | 9.590 | 35,753 | +0.19(+2.02%) |
Aug 30, 2019 | 9.340 | 9.440 | 9.340 | 9.400 | 35,000 | +0.22(+2.40%) |
Aug 29, 2019 | 8.690 | 9.190 | 8.690 | 9.180 | 131,615 | +0.43(+4.91%) |
Aug 28, 2019 | 8.990 | 8.990 | 8.720 | 8.750 | 58,628 | -0.64(-6.82%) |
Aug 27, 2019 | 9.390 | 9.500 | 9.310 | 9.390 | 38,311 | -0.14(-1.47%) |
Aug 26, 2019 | 9.520 | 9.598 | 9.510 | 9.530 | 55,607 | +0.10(+1.08%) |
Aug 23, 2019 | 9.260 | 9.610 | 9.260 | 9.428 | 32,300 | -0.09(-1.00%) |
Aug 22, 2019 | 9.545 | 9.600 | 9.500 | 9.523 | 11,547 | -0.09(-0.91%) |
Aug 21, 2019 | 9.520 | 9.640 | 9.520 | 9.610 | 23,853 | +0.02(+0.26%) |
Aug 20, 2019 | 9.500 | 9.600 | 9.500 | 9.585 | 24,373 | +0.02(+0.16%) |
Aug 19, 2019 | 9.740 | 9.740 | 9.550 | 9.570 | 16,130 | +0.03(+0.26%) |
Aug 16, 2019 | 9.540 | 9.590 | 9.500 | 9.545 | 24,100 | +0.03(+0.26%) |
Aug 15, 2019 | 9.461 | 9.565 | 9.410 | 9.520 | 28,654 | -0.07(-0.73%) |
Aug 14, 2019 | 9.870 | 9.870 | 9.590 | 9.590 | 28,656 | -0.28(-2.84%) |
Aug 13, 2019 | 9.710 | 9.980 | 9.710 | 9.870 | 18,344 | +0.12(+1.23%) |
Aug 12, 2019 | 10.03 | 10.07 | 9.738 | 9.750 | 42,429 | -0.10(-1.02%) |
Aug 09, 2019 | 10.10 | 10.10 | 9.820 | 9.850 | 71,100 | -0.10(-1.01%) |
Aug 08, 2019 | 9.680 | 10.00 | 9.680 | 9.950 | 51,100 | +0.01(+0.06%) |
Aug 07, 2019 | 9.955 | 9.970 | 9.760 | 9.944 | 23,972 | +0.02(+0.19%) |
Aug 06, 2019 | 9.720 | 10.10 | 9.720 | 9.925 | 18,592 | +0.21(+2.16%) |
Aug 05, 2019 | 9.740 | 9.990 | 9.648 | 9.715 | 36,446 | -0.36(-3.57%) |
Aug 02, 2019 | 10.00 | 10.30 | 10.00 | 10.07 | 23,400 | -0.26(-2.47%) |
Aug 01, 2019 | 10.30 | 10.44 | 10.10 | 10.33 | 69,144 | +0.13(+1.27%) |
Jul 31, 2019 | 10.30 | 10.30 | 10.18 | 10.20 | 56,467 | -0.49(-4.58%) |
Jul 30, 2019 | 10.79 | 10.79 | 10.50 | 10.69 | 27,673 | +0.30(+2.89%) |
Jul 29, 2019 | 10.30 | 10.54 | 10.30 | 10.39 | 15,308 | -0.01(-0.10%) |
Jul 26, 2019 | 10.46 | 10.56 | 10.35 | 10.40 | 24,000 | +0.05(+0.48%) |
Jul 25, 2019 | 10.60 | 10.60 | 10.33 | 10.35 | 29,932 | -0.13(-1.29%) |
Jul 24, 2019 | 10.69 | 10.69 | 10.46 | 10.48 | 15,052 | -0.09(-0.85%) |
Jul 23, 2019 | 10.50 | 10.60 | 10.49 | 10.57 | 29,211 | +0.09(+0.91%) |
Jul 22, 2019 | 10.29 | 10.64 | 10.29 | 10.48 | 27,329 | +0.07(+0.62%) |
Jul 19, 2019 | 10.50 | 10.50 | 10.40 | 10.41 | 23,900 | -0.11(-1.00%) |
Jul 18, 2019 | 10.48 | 10.54 | 10.39 | 10.52 | 30,562 | -0.19(-1.77%) |
Jul 17, 2019 | 10.59 | 10.87 | 10.59 | 10.71 | 10,823 | -0.11(-1.06%) |
Jul 16, 2019 | 11.00 | 11.00 | 10.70 | 10.82 | 16,323 | +0.17(+1.55%) |
Jul 15, 2019 | 10.48 | 10.66 | 10.48 | 10.66 | 23,867 | +0.01(+0.14%) |
Jul 12, 2019 | 10.48 | 10.77 | 10.48 | 10.64 | 29,700 | -0.29(-2.70%) |
Jul 11, 2019 | 10.80 | 10.95 | 10.80 | 10.94 | 18,742 | +0.14(+1.34%) |
Jul 10, 2019 | 10.98 | 10.98 | 10.75 | 10.79 | 49,808 | -0.23(-2.13%) |
Jul 09, 2019 | 10.99 | 11.10 | 10.99 | 11.03 | 21,820 | +0.05(+0.45%) |
Jul 08, 2019 | 11.02 | 11.08 | 10.98 | 10.98 | 17,722 | -0.03(-0.26%) |
Jul 05, 2019 | 10.97 | 11.18 | 10.97 | 11.01 | 15,200 | -0.32(-2.82%) |
Jul 03, 2019 | 11.37 | 11.37 | 11.16 | 11.33 | 21,500 | -0.15(-1.35%) |
Jul 02, 2019 | 11.50 | 11.60 | 11.44 | 11.48 | 16,540 | -0.09(-0.73%) |
Jul 01, 2019 | 11.68 | 11.76 | 11.52 | 11.57 | 53,396 | -0.42(-3.50%) |
Jun 28, 2019 | 11.96 | 12.04 | 11.80 | 11.99 | 17,700 | +0.20(+1.70%) |
Jun 27, 2019 | 11.87 | 11.87 | 11.78 | 11.79 | 10,856 | -0.11(-0.92%) |
Jun 26, 2019 | 11.77 | 11.90 | 11.77 | 11.90 | 10,115 | -0.00(-0.01%) |
Jun 25, 2019 | 12.00 | 12.00 | 11.90 | 11.90 | 25,388 | -0.05(-0.41%) |
Jun 24, 2019 | 12.00 | 12.00 | 11.90 | 11.95 | 50,538 | +0.19(+1.62%) |
Jun 21, 2019 | 11.90 | 11.90 | 11.68 | 11.76 | 19,600 | -0.14(-1.18%) |
Jun 20, 2019 | 11.90 | 11.95 | 11.82 | 11.90 | 52,473 | +0.31(+2.67%) |
Jun 19, 2019 | 11.70 | 11.70 | 11.52 | 11.59 | 33,727 | -0.10(-0.86%) |
Jun 18, 2019 | 11.51 | 11.73 | 11.51 | 11.69 | 64,611 | -0.04(-0.34%) |
Jun 17, 2019 | 11.66 | 11.74 | 11.56 | 11.73 | 116,361 | +0.50(+4.45%) |
Jun 14, 2019 | 11.38 | 11.38 | 11.17 | 11.23 | 20,800 | +0.02(+0.18%) |
Jun 13, 2019 | 11.13 | 11.21 | 11.10 | 11.21 | 101,573 | +0.11(+0.95%) |
Jun 12, 2019 | 11.17 | 11.17 | 10.99 | 11.11 | 26,553 | -0.03(-0.22%) |
Jun 11, 2019 | 11.21 | 11.36 | 11.10 | 11.13 | 29,073 | +0.17(+1.55%) |
Jun 10, 2019 | 10.88 | 11.12 | 10.88 | 10.96 | 28,921 | +0.07(+0.60%) |
Jun 07, 2019 | 11.01 | 11.01 | 10.80 | 10.89 | 54,900 | +0.14(+1.35%) |
Jun 06, 2019 | 10.80 | 10.88 | 10.71 | 10.75 | 65,471 | +0.41(+3.97%) |
Jun 05, 2019 | 10.50 | 10.50 | 10.23 | 10.34 | 72,220 | -0.04(-0.43%) |
Jun 04, 2019 | 10.59 | 10.59 | 10.28 | 10.38 | 33,871 | +0.12(+1.22%) |
Jun 03, 2019 | 10.44 | 10.44 | 10.21 | 10.26 | 21,257 | -0.07(-0.68%) |
May 31, 2019 | 10.15 | 10.35 | 10.15 | 10.33 | 93,000 | +0.24(+2.38%) |
May 30, 2019 | 10.27 | 10.27 | 10.03 | 10.09 | 43,715 | -0.28(-2.70%) |
May 29, 2019 | 10.37 | 10.39 | 10.32 | 10.37 | 52,654 | +0.01(+0.14%) |
May 28, 2019 | 10.50 | 10.50 | 10.32 | 10.36 | 59,206 | +0.02(+0.19%) |
May 24, 2019 | 10.19 | 10.35 | 10.19 | 10.34 | 23,100 | +0.59(+6.00%) |
May 23, 2019 | 9.800 | 9.960 | 9.700 | 9.750 | 65,101 | -0.27(-2.69%) |
May 22, 2019 | 10.08 | 10.08 | 10.00 | 10.02 | 102,424 | +0.00(+0.05%) |
May 21, 2019 | 9.950 | 10.08 | 9.810 | 10.02 | 15,582 | +0.09(+0.91%) |
May 20, 2019 | 9.895 | 9.980 | 9.815 | 9.925 | 19,946 | +0.03(+0.25%) |
May 17, 2019 | 10.01 | 10.01 | 9.890 | 9.900 | 48,200 | -0.32(-3.13%) |
May 16, 2019 | 10.01 | 10.29 | 10.01 | 10.22 | 45,641 | +0.03(+0.29%) |
May 15, 2019 | 9.880 | 10.22 | 9.880 | 10.19 | 49,548 | +0.07(+0.69%) |
May 14, 2019 | 10.05 | 10.12 | 9.970 | 10.12 | 73,468 | +0.15(+1.50%) |
May 13, 2019 | 10.16 | 10.16 | 9.900 | 9.970 | 136,770 | -0.70(-6.56%) |
May 10, 2019 | 10.50 | 10.89 | 10.36 | 10.67 | 127,700 | +0.40(+3.89%) |
May 09, 2019 | 10.43 | 10.43 | 10.12 | 10.27 | 124,730 | -0.53(-4.91%) |
May 08, 2019 | 10.66 | 10.88 | 10.66 | 10.80 | 86,521 | +0.03(+0.23%) |
May 07, 2019 | 10.97 | 10.97 | 10.75 | 10.78 | 115,233 | -0.47(-4.22%) |
May 06, 2019 | 11.16 | 11.26 | 11.05 | 11.25 | 77,083 | -0.11(-0.97%) |
May 03, 2019 | 11.25 | 11.36 | 11.21 | 11.36 | 51,600 | +0.15(+1.38%) |
May 02, 2019 | 11.18 | 11.25 | 11.12 | 11.21 | 38,438 | +0.01(+0.04%) |
May 01, 2019 | 11.31 | 11.31 | 11.20 | 11.20 | 108,725 | -0.02(-0.18%) |
Apr 30, 2019 | 11.16 | 11.31 | 11.16 | 11.22 | 44,571 | +0.09(+0.81%) |
Apr 29, 2019 | 11.00 | 11.18 | 11.00 | 11.13 | 52,897 | +0.06(+0.50%) |
Apr 26, 2019 | 10.91 | 11.23 | 10.91 | 11.07 | 86,800 | +0.22(+2.07%) |
Apr 25, 2019 | 10.64 | 10.96 | 10.64 | 10.85 | 58,998 | +0.01(+0.09%) |
Apr 24, 2019 | 10.96 | 10.96 | 10.66 | 10.84 | 63,413 | +0.26(+2.46%) |
Apr 23, 2019 | 10.60 | 10.60 | 10.47 | 10.58 | 89,231 | -0.31(-2.89%) |
Apr 22, 2019 | 11.06 | 11.06 | 10.84 | 10.89 | 86,600 | +0.18(+1.73%) |
Apr 18, 2019 | 10.64 | 10.79 | 10.33 | 10.71 | 84,000 | +0.36(+3.48%) |
Apr 17, 2019 | 10.39 | 10.45 | 10.35 | 10.35 | 98,361 | +0.79(+8.26%) |
Apr 16, 2019 | 9.500 | 9.640 | 9.500 | 9.560 | 63,744 | -0.03(-0.31%) |
Apr 15, 2019 | 9.690 | 9.690 | 9.530 | 9.590 | 165,690 | -0.22(-2.24%) |
Apr 12, 2019 | 9.680 | 9.850 | 9.680 | 9.810 | 55,900 | +0.11(+1.08%) |
Apr 11, 2019 | 9.760 | 9.760 | 9.610 | 9.705 | 83,638 | -0.12(-1.27%) |
Apr 10, 2019 | 10.05 | 10.08 | 9.810 | 9.830 | 187,775 | -0.12(-1.21%) |
Apr 09, 2019 | 10.02 | 10.02 | 9.900 | 9.950 | 89,656 | +0.17(+1.74%) |
Apr 08, 2019 | 9.980 | 9.980 | 9.770 | 9.780 | 160,915 | +0.16(+1.66%) |
Apr 05, 2019 | 9.590 | 9.640 | 9.451 | 9.620 | 99,700 | +0.61(+6.83%) |
Apr 04, 2019 | 8.900 | 9.030 | 8.855 | 9.005 | 85,938 | +0.22(+2.45%) |
Apr 03, 2019 | 8.840 | 8.840 | 8.670 | 8.790 | 61,335 | +0.04(+0.51%) |
Apr 02, 2019 | 8.720 | 8.790 | 8.520 | 8.745 | 232,487 | -0.25(-2.73%) |
Apr 01, 2019 | 9.190 | 9.190 | 8.990 | 8.990 | 408,109 | -0.51(-5.37%) |
Mar 29, 2019 | 9.640 | 9.870 | 9.500 | 9.500 | 259,700 | -0.13(-1.35%) |
Mar 28, 2019 | 9.410 | 9.700 | 9.410 | 9.630 | 158,893 | +0.20(+2.07%) |
Mar 27, 2019 | 9.550 | 9.590 | 9.385 | 9.435 | 115,224 | -0.17(-1.77%) |
Mar 26, 2019 | 9.500 | 9.740 | 9.500 | 9.605 | 101,209 | +0.03(+0.26%) |
Mar 25, 2019 | 9.630 | 9.630 | 9.450 | 9.580 | 108,650 | +0.24(+2.57%) |
Mar 22, 2019 | 9.360 | 9.470 | 9.330 | 9.340 | 256,800 | +0.03(+0.28%) |
Mar 21, 2019 | 9.240 | 9.314 | 9.135 | 9.314 | 204,851 | +0.15(+1.63%) |
Mar 20, 2019 | 9.280 | 9.280 | 8.850 | 9.165 | 82,538 | +0.32(+3.62%) |
Mar 19, 2019 | 8.960 | 8.960 | 8.800 | 8.845 | 97,239 | -0.15(-1.67%) |
Mar 18, 2019 | 8.720 | 9.050 | 8.720 | 8.995 | 113,501 | +0.28(+3.27%) |
Mar 15, 2019 | 8.900 | 8.900 | 8.690 | 8.710 | 96,900 | -0.05(-0.57%) |
Mar 14, 2019 | 8.690 | 8.850 | 8.595 | 8.760 | 140,645 | +0.17(+1.98%) |
Mar 13, 2019 | 8.607 | 8.610 | 8.540 | 8.590 | 94,513 | +0.24(+2.94%) |
Mar 12, 2019 | 8.530 | 8.530 | 8.320 | 8.345 | 30,572 | -0.15(-1.82%) |
Mar 11, 2019 | 8.540 | 8.540 | 8.470 | 8.500 | 28,223 | +0.01(+0.12%) |
Mar 08, 2019 | 8.490 | 8.500 | 8.400 | 8.490 | 44,500 | -0.00(-0.06%) |
Mar 07, 2019 | 8.550 | 8.684 | 8.490 | 8.495 | 42,432 | -0.02(-0.18%) |
Mar 06, 2019 | 8.475 | 8.550 | 8.475 | 8.510 | 43,991 | +0.16(+1.92%) |
Mar 05, 2019 | 8.440 | 8.440 | 8.300 | 8.350 | 58,036 | -0.11(-1.24%) |
Mar 04, 2019 | 8.280 | 8.550 | 8.280 | 8.455 | 67,607 | +0.44(+5.49%) |
Mar 01, 2019 | 7.987 | 8.020 | 7.975 | 8.015 | 11,200 | +0.07(+0.88%) |
Feb 28, 2019 | 8.000 | 8.060 | 7.920 | 7.945 | 23,395 | -0.01(-0.19%) |
Feb 27, 2019 | 8.060 | 8.060 | 7.810 | 7.960 | 126,378 | +0.20(+2.58%) |
Feb 26, 2019 | 7.690 | 7.780 | 7.640 | 7.760 | 70,110 | +0.14(+1.90%) |
Feb 25, 2019 | 7.710 | 7.710 | 7.600 | 7.615 | 36,160 | -0.03(-0.39%) |
Feb 22, 2019 | 7.780 | 7.780 | 7.630 | 7.645 | 27,000 | +0.03(+0.46%) |
Feb 21, 2019 | 7.730 | 7.730 | 7.540 | 7.610 | 32,839 | +0.33(+4.53%) |
Feb 20, 2019 | 7.300 | 7.370 | 7.275 | 7.280 | 40,276 | +0.00(+0.07%) |
Feb 19, 2019 | 7.350 | 7.350 | 7.220 | 7.275 | 32,073 | -0.05(-0.75%) |
Feb 15, 2019 | 7.262 | 7.370 | 7.260 | 7.330 | 3,000 | +0.04(+0.55%) |
Feb 14, 2019 | 7.295 | 7.300 | 7.250 | 7.290 | 9,114 | -0.07(-0.95%) |
Feb 13, 2019 | 7.530 | 7.530 | 7.320 | 7.360 | 16,755 | -0.15(-2.06%) |
Feb 12, 2019 | 7.440 | 7.550 | 7.370 | 7.515 | 82,358 | +0.25(+3.51%) |
Feb 11, 2019 | 7.260 | 7.300 | 7.260 | 7.260 | 9,732 | -0.04(-0.62%) |
Feb 08, 2019 | 7.280 | 7.360 | 7.170 | 7.305 | 7,200 | -0.06(-0.75%) |
Feb 07, 2019 | 7.430 | 7.450 | 7.280 | 7.360 | 15,710 | -0.10(-1.41%) |
Feb 06, 2019 | 7.700 | 7.700 | 7.440 | 7.465 | 11,005 | -0.02(-0.20%) |
Feb 05, 2019 | 7.400 | 7.480 | 7.400 | 7.480 | 16,129 | +0.10(+1.29%) |
Feb 04, 2019 | 7.430 | 7.440 | 7.290 | 7.385 | 11,970 | +0.08(+1.16%) |