Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.906 | 7.954 | 7.906 | 7.954 | 3,734 | -0.22(-2.71%) |
Jan 30, 2020 | 7.896 | 8.176 | 7.829 | 8.176 | 5,946 | +0.13(+1.56%) |
Jan 29, 2020 | 8.089 | 8.272 | 7.727 | 8.050 | 29,409 | -0.05(-0.62%) |
Jan 28, 2020 | 8.706 | 8.807 | 8.060 | 8.101 | 22,606 | -0.67(-7.66%) |
Jan 27, 2020 | 8.774 | 8.860 | 8.696 | 8.773 | 2,982 | -0.07(-0.76%) |
Jan 24, 2020 | 8.831 | 8.841 | 8.822 | 8.841 | 1,037 | +0.15(+1.78%) |
Jan 23, 2020 | 8.725 | 8.870 | 8.687 | 8.687 | 5,906 | -0.17(-1.96%) |
Jan 22, 2020 | 8.696 | 8.860 | 8.581 | 8.860 | 10,581 | +0.08(+0.88%) |
Jan 21, 2020 | 8.677 | 8.783 | 8.581 | 8.783 | 8,433 | +0.11(+1.22%) |
Jan 17, 2020 | 8.764 | 8.841 | 8.677 | 8.677 | 4,356 | -0.05(-0.55%) |
Jan 16, 2020 | 8.677 | 8.725 | 8.677 | 8.725 | 4,520 | +0.03(+0.33%) |
Jan 15, 2020 | 8.677 | 8.764 | 8.677 | 8.696 | 4,252 | +0.00(+0.00%) |
Jan 14, 2020 | 8.706 | 8.908 | 8.677 | 8.696 | 10,360 | -0.02(-0.22%) |
Jan 13, 2020 | 8.687 | 8.966 | 8.687 | 8.715 | 8,850 | -0.13(-1.53%) |
Jan 10, 2020 | 8.754 | 8.884 | 8.754 | 8.850 | 2,489 | -0.07(-0.76%) |
Jan 09, 2020 | 8.899 | 8.957 | 8.889 | 8.918 | 22,325 | +0.10(+1.09%) |
Jan 08, 2020 | 8.822 | 8.822 | 8.822 | 8.822 | 393 | +0.00(+0.00%) |
Jan 07, 2020 | 8.831 | 8.899 | 8.783 | 8.822 | 5,337 | -0.05(-0.54%) |
Jan 06, 2020 | 8.706 | 8.954 | 8.677 | 8.870 | 13,978 | +0.12(+1.32%) |
Jan 03, 2020 | 8.764 | 8.995 | 8.715 | 8.754 | 6,949 | -0.16(-1.84%) |
Jan 02, 2020 | 8.985 | 9.071 | 8.918 | 8.918 | 3,581 | -0.06(-0.64%) |
Dec 31, 2019 | 9.014 | 9.087 | 8.918 | 8.976 | 12,239 | +0.04(+0.43%) |
Dec 30, 2019 | 8.918 | 9.005 | 8.918 | 8.937 | 5,447 | +0.02(+0.22%) |
Dec 27, 2019 | 8.822 | 9.053 | 8.822 | 8.918 | 10,061 | +0.09(+0.98%) |
Dec 26, 2019 | 8.754 | 9.043 | 8.715 | 8.831 | 8,988 | +0.00(+0.00%) |
Dec 24, 2019 | 8.937 | 9.111 | 8.721 | 8.831 | 5,082 | -0.11(-1.19%) |
Dec 23, 2019 | 9.111 | 9.159 | 8.243 | 8.937 | 10,341 | -0.21(-2.32%) |
Dec 20, 2019 | 9.063 | 9.149 | 8.754 | 9.149 | 30,805 | +0.04(+0.42%) |
Dec 19, 2019 | 8.966 | 9.111 | 8.812 | 9.111 | 8,100 | +0.02(+0.21%) |
Dec 18, 2019 | 8.831 | 9.140 | 8.793 | 9.091 | 4,218 | +0.08(+0.86%) |
Dec 17, 2019 | 8.677 | 9.014 | 8.532 | 9.014 | 9,105 | +0.11(+1.19%) |
Dec 16, 2019 | 8.908 | 8.918 | 8.677 | 8.908 | 6,622 | +0.06(+0.65%) |
Dec 13, 2019 | 8.635 | 8.850 | 8.604 | 8.850 | 3,630 | +0.09(+0.99%) |
Dec 12, 2019 | 8.764 | 8.773 | 8.590 | 8.764 | 4,290 | -0.03(-0.33%) |
Dec 11, 2019 | 8.638 | 8.918 | 8.638 | 8.793 | 3,130 | +0.10(+1.11%) |
Dec 10, 2019 | 8.687 | 8.871 | 8.552 | 8.696 | 23,163 | +0.02(+0.22%) |
Dec 09, 2019 | 8.561 | 8.802 | 8.561 | 8.677 | 2,424 | +0.01(+0.11%) |
Dec 06, 2019 | 8.667 | 8.773 | 8.542 | 8.667 | 15,662 | -0.02(-0.22%) |
Dec 05, 2019 | 8.754 | 8.773 | 8.611 | 8.687 | 3,274 | +0.14(+1.69%) |
Dec 04, 2019 | 8.513 | 8.761 | 8.494 | 8.542 | 20,522 | -0.05(-0.56%) |
Dec 03, 2019 | 8.504 | 8.590 | 8.504 | 8.590 | 1,181 | +0.01(+0.11%) |
Dec 02, 2019 | 8.609 | 8.609 | 8.504 | 8.580 | 2,379 | +0.04(+0.45%) |
Nov 29, 2019 | 8.542 | 8.542 | 8.542 | 8.542 | 1,667 | +0.03(+0.34%) |
Nov 27, 2019 | 8.494 | 8.513 | 8.446 | 8.513 | 10,940 | +0.10(+1.23%) |
Nov 26, 2019 | 8.505 | 8.505 | 8.410 | 8.410 | 10,651 | +0.00(+0.02%) |
Nov 25, 2019 | 8.398 | 8.504 | 8.322 | 8.408 | 9,352 | -0.02(-0.22%) |
Nov 22, 2019 | 8.398 | 8.446 | 8.398 | 8.427 | 9,585 | +0.08(+0.92%) |
Nov 21, 2019 | 8.307 | 8.409 | 8.307 | 8.350 | 22,482 | +0.05(+0.58%) |
Nov 20, 2019 | 8.264 | 8.398 | 8.254 | 8.302 | 17,628 | -0.09(-1.03%) |
Nov 19, 2019 | 8.063 | 8.388 | 8.063 | 8.388 | 12,043 | +0.21(+2.52%) |
Nov 18, 2019 | 8.158 | 8.225 | 8.158 | 8.182 | 8,304 | +0.02(+0.29%) |
Nov 15, 2019 | 8.152 | 8.216 | 8.134 | 8.158 | 8,543 | -0.00(-0.02%) |
Nov 14, 2019 | 8.036 | 8.159 | 8.036 | 8.159 | 1,394 | -0.03(-0.34%) |
Nov 13, 2019 | 8.244 | 8.245 | 7.995 | 8.187 | 6,809 | +0.00(+0.00%) |
Nov 12, 2019 | 8.005 | 8.244 | 8.005 | 8.187 | 9,503 | +0.09(+1.15%) |
Nov 11, 2019 | 7.918 | 8.094 | 7.899 | 8.094 | 9,973 | +0.18(+2.22%) |
Nov 08, 2019 | 7.870 | 7.947 | 7.870 | 7.918 | 29,382 | +0.05(+0.61%) |
Nov 07, 2019 | 7.803 | 7.956 | 7.803 | 7.870 | 79,898 | -0.01(-0.12%) |
Nov 06, 2019 | 7.976 | 7.976 | 7.141 | 7.880 | 112,897 | -0.10(-1.20%) |
Nov 05, 2019 | 7.889 | 8.177 | 7.870 | 7.976 | 22,104 | +0.09(+1.09%) |
Nov 04, 2019 | 7.928 | 8.019 | 7.889 | 7.889 | 2,440 | -0.11(-1.32%) |
Nov 01, 2019 | 7.959 | 8.033 | 7.909 | 7.995 | 4,271 | +0.03(+0.36%) |
Oct 31, 2019 | 7.832 | 7.966 | 7.832 | 7.966 | 10,343 | +0.08(+0.97%) |
Oct 30, 2019 | 7.726 | 7.899 | 7.726 | 7.889 | 30,279 | +0.16(+2.11%) |
Oct 29, 2019 | 7.707 | 7.880 | 7.697 | 7.726 | 52,595 | -0.06(-0.74%) |
Oct 28, 2019 | 7.870 | 7.870 | 7.784 | 7.784 | 2,289 | -0.06(-0.80%) |
Oct 25, 2019 | 7.861 | 7.861 | 7.846 | 7.846 | 833 | -0.02(-0.30%) |
Oct 24, 2019 | 7.697 | 7.886 | 7.678 | 7.870 | 10,656 | +0.19(+2.50%) |
Oct 23, 2019 | 7.774 | 7.928 | 7.678 | 7.678 | 38,332 | -0.10(-1.23%) |
Oct 22, 2019 | 7.843 | 7.843 | 7.707 | 7.774 | 4,929 | +0.00(+0.00%) |
Oct 21, 2019 | 7.765 | 7.880 | 7.745 | 7.774 | 6,210 | +0.06(+0.75%) |
Oct 18, 2019 | 7.774 | 7.784 | 7.717 | 7.717 | 13,336 | -0.06(-0.74%) |
Oct 17, 2019 | 7.774 | 7.841 | 7.774 | 7.774 | 7,340 | +0.00(+0.00%) |
Oct 16, 2019 | 7.813 | 7.813 | 7.726 | 7.774 | 15,141 | +0.02(+0.25%) |
Oct 15, 2019 | 7.717 | 7.813 | 7.707 | 7.755 | 9,437 | -0.02(-0.25%) |
Oct 14, 2019 | 7.784 | 7.795 | 7.759 | 7.774 | 4,483 | -0.09(-1.10%) |
Oct 11, 2019 | 7.774 | 7.861 | 7.717 | 7.861 | 6,043 | +0.09(+1.11%) |
Oct 10, 2019 | 7.669 | 7.822 | 7.669 | 7.774 | 26,861 | +0.05(+0.62%) |
Oct 09, 2019 | 7.765 | 7.765 | 7.712 | 7.726 | 2,446 | -0.03(-0.37%) |
Oct 08, 2019 | 7.765 | 7.765 | 7.640 | 7.755 | 4,705 | +0.03(+0.37%) |
Oct 07, 2019 | 7.726 | 7.803 | 7.703 | 7.726 | 18,138 | +0.00(+0.00%) |
Oct 04, 2019 | 7.678 | 7.726 | 7.678 | 7.726 | 3,750 | -0.01(-0.13%) |
Oct 03, 2019 | 7.630 | 7.765 | 7.630 | 7.736 | 5,438 | +0.15(+2.03%) |
Oct 02, 2019 | 7.640 | 7.801 | 7.582 | 7.582 | 10,775 | -0.14(-1.86%) |
Oct 01, 2019 | 7.621 | 7.851 | 7.621 | 7.726 | 6,887 | +0.05(+0.63%) |
Sep 30, 2019 | 7.697 | 7.697 | 7.611 | 7.678 | 4,769 | +0.04(+0.50%) |
Sep 27, 2019 | 7.697 | 7.697 | 7.640 | 7.640 | 7,918 | -0.05(-0.62%) |
Sep 26, 2019 | 7.678 | 7.697 | 7.630 | 7.688 | 4,104 | +0.06(+0.75%) |
Sep 25, 2019 | 7.726 | 7.726 | 7.630 | 7.630 | 4,994 | -0.01(-0.13%) |
Sep 24, 2019 | 7.640 | 7.678 | 7.640 | 7.640 | 3,981 | -0.02(-0.31%) |
Sep 23, 2019 | 7.630 | 7.676 | 7.630 | 7.664 | 9,540 | +0.00(+0.06%) |
Sep 20, 2019 | 7.649 | 7.659 | 7.640 | 7.659 | 4,792 | +0.01(+0.13%) |
Sep 19, 2019 | 7.630 | 7.674 | 7.630 | 7.649 | 8,422 | +0.02(+0.25%) |
Sep 18, 2019 | 7.659 | 7.697 | 7.630 | 7.630 | 10,251 | -0.04(-0.50%) |
Sep 17, 2019 | 7.697 | 7.697 | 7.640 | 7.669 | 2,941 | -0.03(-0.37%) |
Sep 16, 2019 | 7.659 | 7.697 | 7.659 | 7.697 | 4,209 | +0.04(+0.56%) |
Sep 13, 2019 | 7.678 | 7.678 | 7.621 | 7.654 | 2,500 | +0.00(+0.06%) |
Sep 12, 2019 | 7.630 | 7.678 | 7.630 | 7.649 | 5,647 | +0.01(+0.13%) |
Sep 11, 2019 | 7.621 | 7.640 | 7.611 | 7.640 | 2,329 | +0.01(+0.13%) |
Sep 10, 2019 | 7.601 | 7.678 | 7.601 | 7.630 | 12,440 | +0.03(+0.38%) |
Sep 09, 2019 | 7.678 | 7.678 | 7.595 | 7.601 | 2,161 | -0.06(-0.75%) |
Sep 06, 2019 | 7.582 | 7.659 | 7.578 | 7.659 | 4,376 | +0.08(+1.01%) |
Sep 05, 2019 | 7.649 | 7.669 | 7.582 | 7.582 | 5,928 | +0.04(+0.51%) |
Sep 04, 2019 | 7.544 | 7.611 | 7.544 | 7.544 | 3,101 | +0.00(+0.00%) |
Sep 03, 2019 | 7.439 | 7.601 | 7.401 | 7.544 | 15,756 | -0.09(-1.16%) |
Aug 30, 2019 | 7.544 | 7.632 | 7.544 | 7.632 | 2,513 | +0.09(+1.17%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.544 | 7.544 | 7,661 | +0.00(+0.00%) |
Aug 28, 2019 | 7.496 | 7.611 | 7.496 | 7.544 | 3,516 | -0.01(-0.19%) |
Aug 27, 2019 | 7.534 | 7.581 | 7.534 | 7.558 | 4,916 | +0.01(+0.19%) |
Aug 26, 2019 | 7.552 | 7.582 | 7.544 | 7.544 | 14,028 | -0.08(-1.00%) |
Aug 23, 2019 | 7.572 | 7.620 | 7.553 | 7.620 | 3,246 | +0.00(+0.00%) |
Aug 22, 2019 | 7.639 | 7.639 | 7.587 | 7.620 | 6,356 | -0.04(-0.50%) |
Aug 21, 2019 | 7.592 | 7.658 | 7.592 | 7.658 | 2,651 | -0.02(-0.26%) |
Aug 20, 2019 | 7.601 | 7.735 | 7.601 | 7.678 | 11,289 | +0.07(+0.89%) |
Aug 19, 2019 | 7.592 | 7.639 | 7.592 | 7.611 | 4,219 | +0.06(+0.76%) |
Aug 16, 2019 | 7.582 | 7.587 | 7.486 | 7.553 | 32,044 | -0.03(-0.38%) |
Aug 15, 2019 | 7.630 | 7.630 | 7.544 | 7.582 | 1,607 | +0.00(+0.00%) |
Aug 14, 2019 | 7.630 | 7.735 | 7.544 | 7.582 | 32,456 | -0.11(-1.37%) |
Aug 13, 2019 | 7.611 | 7.687 | 7.611 | 7.687 | 9,725 | +0.08(+1.00%) |
Aug 12, 2019 | 7.582 | 7.677 | 7.582 | 7.611 | 10,941 | -0.03(-0.38%) |
Aug 09, 2019 | 7.595 | 7.654 | 7.573 | 7.639 | 4,398 | +0.00(+0.00%) |
Aug 08, 2019 | 7.582 | 7.735 | 7.467 | 7.639 | 13,643 | +0.00(+0.00%) |
Aug 07, 2019 | 7.782 | 7.910 | 7.592 | 7.639 | 11,347 | -0.11(-1.36%) |
Aug 06, 2019 | 7.849 | 7.882 | 7.735 | 7.744 | 5,654 | -0.17(-2.15%) |
Aug 05, 2019 | 8.031 | 8.044 | 7.914 | 7.914 | 13,052 | -0.12(-1.45%) |
Aug 02, 2019 | 8.021 | 8.088 | 8.021 | 8.031 | 8,587 | +0.01(+0.12%) |
Aug 01, 2019 | 8.079 | 8.174 | 8.021 | 8.021 | 11,095 | -0.02(-0.24%) |
Jul 31, 2019 | 8.040 | 8.155 | 8.002 | 8.040 | 11,977 | -0.12(-1.52%) |
Jul 30, 2019 | 7.926 | 8.241 | 7.926 | 8.164 | 25,930 | +0.24(+3.01%) |
Jul 29, 2019 | 7.859 | 8.270 | 7.763 | 7.926 | 19,390 | -0.01(-0.12%) |
Jul 26, 2019 | 8.069 | 8.250 | 7.935 | 7.935 | 7,644 | -0.28(-3.37%) |
Jul 25, 2019 | 8.126 | 8.212 | 8.126 | 8.212 | 6,289 | +0.08(+0.94%) |
Jul 24, 2019 | 8.184 | 8.184 | 7.888 | 8.136 | 32,473 | -0.01(-0.12%) |
Jul 23, 2019 | 8.155 | 8.196 | 8.117 | 8.145 | 14,833 | -0.02(-0.23%) |
Jul 22, 2019 | 8.174 | 8.184 | 8.069 | 8.164 | 13,028 | +0.00(+0.00%) |
Jul 19, 2019 | 8.174 | 8.205 | 8.021 | 8.164 | 27,018 | -0.11(-1.27%) |
Jul 18, 2019 | 8.172 | 8.270 | 8.172 | 8.270 | 7,183 | -0.04(-0.46%) |
Jul 17, 2019 | 8.174 | 8.308 | 8.164 | 8.308 | 10,299 | +0.10(+1.28%) |
Jul 16, 2019 | 8.184 | 8.207 | 8.164 | 8.203 | 6,747 | -0.01(-0.11%) |
Jul 15, 2019 | 8.212 | 8.241 | 8.193 | 8.212 | 4,505 | +0.03(+0.35%) |
Jul 12, 2019 | 8.222 | 8.298 | 8.184 | 8.184 | 8,063 | -0.10(-1.19%) |
Jul 11, 2019 | 8.241 | 8.282 | 8.212 | 8.282 | 5,129 | -0.02(-0.19%) |
Jul 10, 2019 | 8.231 | 8.308 | 8.184 | 8.298 | 13,750 | +0.01(+0.12%) |
Jul 09, 2019 | 8.222 | 8.289 | 8.217 | 8.289 | 8,755 | +0.03(+0.35%) |
Jul 08, 2019 | 8.327 | 8.355 | 8.214 | 8.260 | 2,622 | +0.01(+0.12%) |
Jul 05, 2019 | 8.394 | 8.394 | 8.137 | 8.250 | 3,560 | -0.14(-1.71%) |
Jul 03, 2019 | 8.260 | 8.394 | 8.260 | 8.394 | 4,188 | +0.12(+1.49%) |
Jul 02, 2019 | 8.260 | 8.308 | 8.259 | 8.270 | 19,335 | +0.00(+0.01%) |
Jul 01, 2019 | 8.260 | 8.298 | 8.126 | 8.270 | 16,653 | -0.03(-0.35%) |
Jun 28, 2019 | 8.164 | 8.298 | 8.117 | 8.298 | 24,190 | +0.06(+0.70%) |
Jun 27, 2019 | 8.184 | 8.241 | 8.040 | 8.241 | 9,105 | -0.01(-0.12%) |
Jun 26, 2019 | 8.174 | 8.250 | 8.069 | 8.250 | 4,860 | +0.09(+1.05%) |
Jun 25, 2019 | 8.164 | 8.212 | 8.117 | 8.164 | 11,429 | +0.00(+0.00%) |
Jun 24, 2019 | 8.174 | 8.255 | 8.117 | 8.164 | 12,660 | -0.10(-1.16%) |
Jun 21, 2019 | 8.270 | 8.308 | 8.241 | 8.260 | 28,903 | -0.01(-0.12%) |
Jun 20, 2019 | 8.270 | 8.270 | 8.241 | 8.270 | 4,470 | +0.00(+0.04%) |
Jun 19, 2019 | 8.250 | 8.355 | 8.245 | 8.266 | 23,129 | +0.02(+0.19%) |
Jun 18, 2019 | 8.289 | 8.289 | 8.174 | 8.250 | 11,876 | -0.00(-0.03%) |
Jun 17, 2019 | 8.289 | 8.289 | 8.212 | 8.253 | 18,800 | -0.00(-0.02%) |
Jun 14, 2019 | 8.269 | 8.269 | 8.222 | 8.255 | 5,969 | -0.04(-0.47%) |
Jun 13, 2019 | 8.260 | 8.305 | 8.213 | 8.293 | 3,158 | +0.05(+0.64%) |
Jun 12, 2019 | 8.308 | 8.308 | 8.212 | 8.240 | 8,191 | -0.02(-0.24%) |
Jun 11, 2019 | 8.317 | 8.317 | 8.212 | 8.260 | 27,256 | -0.06(-0.69%) |
Jun 10, 2019 | 8.241 | 8.317 | 7.973 | 8.317 | 8,738 | +0.17(+2.11%) |
Jun 07, 2019 | 8.279 | 8.346 | 8.140 | 8.145 | 5,759 | -0.07(-0.81%) |
Jun 06, 2019 | 8.222 | 8.355 | 8.212 | 8.212 | 7,811 | +0.00(+0.00%) |
Jun 05, 2019 | 8.170 | 8.298 | 8.145 | 8.212 | 9,467 | +0.01(+0.12%) |
Jun 04, 2019 | 8.155 | 8.222 | 8.155 | 8.203 | 3,356 | +0.00(+0.00%) |
Jun 03, 2019 | 8.279 | 8.354 | 8.155 | 8.203 | 4,809 | -0.08(-0.92%) |
May 31, 2019 | 8.383 | 8.383 | 8.279 | 8.279 | 10,508 | -0.20(-2.36%) |
May 30, 2019 | 8.545 | 8.545 | 8.345 | 8.479 | 4,578 | -0.03(-0.34%) |
May 29, 2019 | 8.222 | 8.555 | 8.222 | 8.507 | 7,849 | +0.37(+4.56%) |
May 28, 2019 | 8.279 | 8.279 | 8.068 | 8.136 | 12,315 | -0.16(-1.95%) |
May 24, 2019 | 8.098 | 8.298 | 8.098 | 8.298 | 6,200 | +0.12(+1.51%) |
May 23, 2019 | 8.336 | 8.336 | 8.088 | 8.174 | 6,138 | -0.22(-2.61%) |
May 22, 2019 | 8.355 | 8.513 | 8.355 | 8.393 | 3,397 | +0.04(+0.46%) |
May 21, 2019 | 8.602 | 8.602 | 8.326 | 8.355 | 5,341 | -0.21(-2.44%) |
May 20, 2019 | 8.088 | 8.564 | 8.088 | 8.564 | 7,618 | +0.52(+6.51%) |
May 17, 2019 | 8.069 | 8.298 | 8.041 | 8.041 | 17,759 | -0.04(-0.47%) |
May 16, 2019 | 8.222 | 8.454 | 8.007 | 8.079 | 11,092 | -0.16(-1.96%) |
May 15, 2019 | 8.288 | 8.298 | 8.222 | 8.241 | 10,694 | -0.04(-0.46%) |
May 14, 2019 | 8.298 | 8.374 | 8.231 | 8.279 | 6,076 | -0.04(-0.46%) |
May 13, 2019 | 8.383 | 8.406 | 8.298 | 8.317 | 13,906 | -0.22(-2.56%) |
May 10, 2019 | 8.659 | 8.726 | 8.479 | 8.536 | 5,254 | -0.14(-1.64%) |
May 09, 2019 | 8.621 | 8.720 | 8.441 | 8.678 | 8,808 | +0.02(+0.22%) |
May 08, 2019 | 8.593 | 8.707 | 8.393 | 8.659 | 8,263 | +0.00(+0.00%) |
May 07, 2019 | 8.678 | 8.802 | 8.612 | 8.659 | 4,686 | -0.14(-1.62%) |
May 06, 2019 | 8.517 | 8.850 | 8.450 | 8.802 | 8,099 | +0.13(+1.54%) |
May 03, 2019 | 8.736 | 8.850 | 8.583 | 8.669 | 23,749 | -0.10(-1.19%) |
May 02, 2019 | 8.840 | 8.840 | 8.602 | 8.774 | 7,091 | -0.07(-0.75%) |
May 01, 2019 | 8.812 | 8.869 | 8.812 | 8.840 | 8,073 | +0.03(+0.32%) |
Apr 30, 2019 | 8.945 | 8.945 | 8.812 | 8.812 | 4,668 | -0.10(-1.17%) |
Apr 29, 2019 | 8.726 | 8.916 | 8.593 | 8.916 | 14,677 | +0.09(+0.97%) |
Apr 26, 2019 | 8.821 | 8.850 | 8.545 | 8.831 | 44,347 | +0.01(+0.11%) |
Apr 25, 2019 | 8.688 | 8.821 | 8.564 | 8.821 | 10,754 | +0.19(+2.21%) |
Apr 24, 2019 | 8.707 | 8.707 | 8.545 | 8.631 | 5,547 | -0.08(-0.87%) |
Apr 23, 2019 | 8.517 | 8.726 | 8.431 | 8.707 | 13,284 | +0.19(+2.23%) |
Apr 22, 2019 | 8.612 | 8.697 | 8.374 | 8.517 | 25,884 | +0.04(+0.49%) |
Apr 18, 2019 | 8.393 | 8.564 | 8.383 | 8.475 | 14,186 | +0.01(+0.07%) |
Apr 17, 2019 | 8.707 | 8.707 | 8.469 | 8.469 | 8,704 | -0.19(-2.20%) |
Apr 16, 2019 | 8.659 | 8.659 | 8.498 | 8.659 | 10,436 | +0.00(+0.00%) |
Apr 15, 2019 | 8.326 | 8.659 | 8.278 | 8.659 | 17,428 | +0.30(+3.64%) |
Apr 12, 2019 | 8.479 | 8.498 | 8.288 | 8.355 | 22,383 | -0.18(-2.12%) |
Apr 11, 2019 | 8.212 | 8.536 | 8.212 | 8.536 | 20,639 | +0.32(+3.94%) |
Apr 10, 2019 | 8.717 | 8.717 | 8.098 | 8.212 | 63,593 | -0.51(-5.89%) |
Apr 09, 2019 | 8.897 | 8.911 | 8.726 | 8.726 | 10,404 | -0.18(-2.03%) |
Apr 08, 2019 | 9.002 | 9.059 | 8.850 | 8.907 | 26,054 | -0.10(-1.06%) |
Apr 05, 2019 | 9.050 | 9.059 | 8.945 | 9.002 | 18,705 | -0.04(-0.42%) |
Apr 04, 2019 | 9.097 | 9.116 | 9.010 | 9.040 | 12,987 | +0.00(+0.00%) |
Apr 03, 2019 | 9.116 | 9.136 | 8.926 | 9.040 | 26,549 | -0.01(-0.11%) |
Apr 02, 2019 | 9.050 | 9.116 | 9.031 | 9.050 | 32,430 | -0.09(-0.94%) |
Apr 01, 2019 | 9.316 | 9.371 | 8.916 | 9.135 | 37,561 | +0.12(+1.32%) |
Mar 29, 2019 | 9.069 | 9.126 | 8.974 | 9.016 | 58,008 | +0.10(+1.12%) |
Mar 28, 2019 | 9.069 | 9.090 | 8.916 | 8.916 | 25,224 | +0.00(+0.00%) |
Mar 27, 2019 | 9.012 | 9.135 | 8.907 | 8.916 | 26,481 | -0.02(-0.21%) |
Mar 26, 2019 | 9.116 | 9.135 | 8.888 | 8.935 | 49,260 | -0.10(-1.16%) |
Mar 25, 2019 | 9.097 | 9.097 | 8.935 | 9.040 | 30,934 | +0.05(+0.53%) |
Mar 22, 2019 | 9.040 | 9.129 | 8.936 | 8.992 | 31,946 | -0.05(-0.53%) |
Mar 21, 2019 | 9.126 | 9.373 | 8.945 | 9.040 | 29,053 | +0.04(+0.42%) |
Mar 20, 2019 | 9.240 | 9.278 | 9.002 | 9.002 | 69,012 | -0.16(-1.71%) |
Mar 19, 2019 | 9.268 | 9.459 | 9.145 | 9.159 | 206,809 | +0.17(+1.85%) |
Mar 18, 2019 | 9.392 | 9.392 | 8.916 | 8.992 | 164,546 | +0.10(+1.18%) |
Mar 15, 2019 | 8.355 | 8.929 | 8.298 | 8.888 | 102,775 | +0.70(+8.60%) |
Mar 14, 2019 | 8.345 | 8.531 | 8.136 | 8.184 | 5,355 | -0.10(-1.15%) |
Mar 13, 2019 | 8.517 | 8.517 | 8.255 | 8.279 | 4,447 | -0.28(-3.23%) |
Mar 12, 2019 | 8.555 | 8.560 | 8.298 | 8.555 | 52,168 | +0.22(+2.63%) |
Mar 11, 2019 | 8.355 | 8.364 | 8.117 | 8.336 | 6,249 | +0.01(+0.11%) |
Mar 08, 2019 | 8.184 | 8.364 | 8.165 | 8.326 | 20,281 | +0.13(+1.63%) |
Mar 07, 2019 | 8.231 | 8.345 | 8.193 | 8.193 | 4,224 | -0.04(-0.48%) |
Mar 06, 2019 | 8.336 | 8.336 | 8.136 | 8.233 | 19,612 | -0.11(-1.35%) |
Mar 05, 2019 | 8.203 | 8.345 | 8.165 | 8.345 | 6,834 | +0.01(+0.11%) |
Mar 04, 2019 | 8.336 | 8.336 | 8.079 | 8.336 | 3,247 | -0.01(-0.11%) |
Mar 01, 2019 | 8.079 | 8.345 | 8.079 | 8.345 | 4,956 | +0.03(+0.34%) |
Feb 28, 2019 | 8.250 | 8.373 | 8.155 | 8.317 | 10,903 | -0.02(-0.23%) |
Feb 27, 2019 | 8.117 | 8.354 | 8.117 | 8.336 | 2,459 | +0.27(+3.29%) |
Feb 26, 2019 | 8.155 | 8.392 | 8.070 | 8.070 | 14,622 | -0.09(-1.16%) |
Feb 25, 2019 | 8.250 | 8.338 | 8.146 | 8.165 | 43,274 | -0.07(-0.81%) |
Feb 22, 2019 | 8.146 | 8.383 | 8.079 | 8.231 | 5,799 | +0.16(+2.00%) |
Feb 21, 2019 | 8.117 | 8.336 | 8.061 | 8.070 | 11,358 | +0.01(+0.12%) |
Feb 20, 2019 | 8.061 | 8.307 | 8.051 | 8.061 | 30,419 | +0.00(+0.00%) |
Feb 19, 2019 | 7.966 | 8.113 | 7.966 | 8.061 | 5,262 | +0.13(+1.67%) |
Feb 15, 2019 | 8.079 | 8.165 | 7.842 | 7.928 | 5,799 | -0.04(-0.48%) |
Feb 14, 2019 | 8.127 | 8.241 | 7.966 | 7.966 | 11,410 | -0.24(-2.89%) |
Feb 13, 2019 | 8.250 | 8.269 | 8.023 | 8.203 | 21,531 | -0.05(-0.57%) |
Feb 12, 2019 | 8.061 | 8.343 | 8.061 | 8.250 | 17,481 | +0.21(+2.59%) |
Feb 11, 2019 | 8.383 | 8.383 | 8.042 | 8.042 | 9,873 | -0.35(-4.18%) |
Feb 08, 2019 | 7.966 | 8.392 | 7.966 | 8.392 | 11,388 | +0.40(+4.98%) |
Feb 07, 2019 | 7.918 | 7.994 | 7.871 | 7.994 | 26,953 | +0.13(+1.69%) |
Feb 06, 2019 | 7.871 | 8.013 | 7.833 | 7.861 | 36,754 | +0.00(+0.00%) |
Feb 05, 2019 | 7.871 | 7.942 | 7.842 | 7.861 | 89,329 | -0.06(-0.72%) |
Feb 04, 2019 | 7.814 | 8.061 | 7.814 | 7.918 | 33,599 | +0.10(+1.34%) |