Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.180 | 8.180 | 8.180 | 0 | +0.10(+1.24%) | |
Dec 30, 2019 | 8.170 | 8.190 | 8.050 | 8.080 | 1,340,466 | -0.09(-1.10%) |
Dec 27, 2019 | 8.250 | 8.260 | 8.110 | 8.170 | 1,341,815 | +0.03(+0.37%) |
Dec 24, 2019 | 8.140 | 8.140 | 8.140 | 0 | -0.04(-0.49%) | |
Dec 23, 2019 | 7.910 | 8.200 | 7.860 | 8.180 | 1,788,489 | +0.28(+3.54%) |
Dec 20, 2019 | 8.130 | 8.160 | 7.890 | 7.900 | 6,210,239 | -0.21(-2.59%) |
Dec 19, 2019 | 7.900 | 8.160 | 7.880 | 8.110 | 2,536,757 | +0.21(+2.66%) |
Dec 18, 2019 | 7.920 | 7.970 | 7.770 | 7.900 | 2,927,086 | -0.06(-0.75%) |
Dec 17, 2019 | 7.850 | 7.970 | 7.820 | 7.960 | 2,414,078 | +0.17(+2.18%) |
Dec 16, 2019 | 7.640 | 7.840 | 7.600 | 7.790 | 2,400,461 | +0.26(+3.45%) |
Dec 13, 2019 | 7.820 | 7.840 | 7.460 | 7.530 | 3,975,105 | -0.19(-2.46%) |
Dec 12, 2019 | 7.680 | 7.850 | 7.670 | 7.720 | 3,352,130 | +0.06(+0.78%) |
Dec 11, 2019 | 7.800 | 7.820 | 7.450 | 7.660 | 3,283,932 | -0.09(-1.16%) |
Dec 10, 2019 | 7.530 | 7.810 | 7.530 | 7.750 | 3,056,229 | +0.25(+3.33%) |
Dec 09, 2019 | 7.380 | 7.520 | 7.340 | 7.500 | 2,009,767 | +0.02(+0.27%) |
Dec 06, 2019 | 7.040 | 7.530 | 7.000 | 7.480 | 4,042,103 | +0.48(+6.86%) |
Dec 05, 2019 | 6.930 | 7.210 | 6.900 | 7.000 | 3,999,299 | +0.10(+1.45%) |
Dec 04, 2019 | 6.480 | 6.930 | 6.480 | 6.900 | 2,819,166 | +0.49(+7.64%) |
Dec 03, 2019 | 6.500 | 6.540 | 6.370 | 6.410 | 1,816,616 | -0.11(-1.69%) |
Dec 02, 2019 | 6.700 | 6.770 | 6.470 | 6.520 | 2,523,210 | -0.14(-2.10%) |
Nov 29, 2019 | 6.640 | 6.730 | 6.600 | 6.660 | 3,909,637 | -0.07(-1.04%) |
Nov 28, 2019 | 6.760 | 6.810 | 6.600 | 6.730 | 1,186,206 | -0.05(-0.74%) |
Nov 27, 2019 | 6.500 | 6.810 | 6.480 | 6.780 | 3,138,517 | +0.29(+4.47%) |
Nov 26, 2019 | 6.550 | 6.670 | 6.450 | 6.490 | 2,789,213 | -0.03(-0.46%) |
Nov 25, 2019 | 6.480 | 6.550 | 6.350 | 6.520 | 2,444,190 | +0.12(+1.87%) |
Nov 22, 2019 | 6.450 | 6.580 | 6.380 | 6.400 | 3,097,048 | +0.00(+0.00%) |
Nov 21, 2019 | 6.350 | 6.580 | 6.290 | 6.400 | 2,859,492 | +0.10(+1.59%) |
Nov 20, 2019 | 6.230 | 6.420 | 6.180 | 6.300 | 2,190,826 | +0.06(+0.96%) |
Nov 19, 2019 | 6.320 | 6.360 | 6.210 | 6.240 | 3,048,314 | -0.11(-1.73%) |
Nov 18, 2019 | 6.750 | 6.750 | 6.310 | 6.350 | 3,425,150 | -0.17(-2.61%) |
Nov 15, 2019 | 6.500 | 6.640 | 6.490 | 6.520 | 1,828,157 | +0.05(+0.77%) |
Nov 14, 2019 | 6.460 | 6.650 | 6.440 | 6.470 | 1,603,027 | +0.02(+0.31%) |
Nov 13, 2019 | 6.430 | 6.470 | 6.300 | 6.450 | 1,848,097 | -0.03(-0.46%) |
Nov 12, 2019 | 6.650 | 6.780 | 6.440 | 6.480 | 4,131,626 | -0.10(-1.52%) |
Nov 11, 2019 | 6.560 | 6.700 | 6.470 | 6.580 | 2,037,594 | -0.06(-0.90%) |
Nov 08, 2019 | 6.420 | 6.700 | 6.330 | 6.640 | 3,985,157 | +0.17(+2.63%) |
Nov 07, 2019 | 6.280 | 6.680 | 6.190 | 6.470 | 4,986,031 | +0.34(+5.55%) |
Nov 06, 2019 | 6.160 | 6.260 | 6.020 | 6.130 | 2,484,869 | -0.03(-0.49%) |
Nov 05, 2019 | 6.330 | 6.420 | 6.070 | 6.160 | 3,625,566 | -0.09(-1.44%) |
Nov 04, 2019 | 5.940 | 6.320 | 5.930 | 6.250 | 3,080,685 | +0.40(+6.84%) |
Nov 01, 2019 | 5.630 | 5.870 | 5.620 | 5.850 | 1,585,766 | +0.27(+4.84%) |
Oct 31, 2019 | 5.680 | 5.710 | 5.500 | 5.580 | 2,363,697 | -0.11(-1.93%) |
Oct 30, 2019 | 5.720 | 5.770 | 5.620 | 5.690 | 2,204,685 | -0.03(-0.52%) |
Oct 29, 2019 | 5.620 | 5.810 | 5.550 | 5.720 | 1,651,103 | +0.10(+1.78%) |
Oct 28, 2019 | 5.710 | 5.800 | 5.600 | 5.620 | 1,826,358 | -0.05(-0.88%) |
Oct 25, 2019 | 5.620 | 5.680 | 5.530 | 5.670 | 2,124,333 | +0.05(+0.89%) |
Oct 24, 2019 | 5.630 | 5.740 | 5.560 | 5.620 | 2,179,212 | +0.04(+0.72%) |
Oct 23, 2019 | 5.550 | 5.630 | 5.480 | 5.580 | 4,013,848 | +0.04(+0.72%) |
Oct 22, 2019 | 5.600 | 5.680 | 5.510 | 5.540 | 3,549,766 | -0.05(-0.89%) |
Oct 21, 2019 | 5.560 | 5.600 | 5.500 | 5.590 | 1,306,829 | +0.08(+1.45%) |
Oct 18, 2019 | 5.670 | 5.690 | 5.480 | 5.510 | 1,337,389 | -0.11(-1.96%) |
Oct 17, 2019 | 5.710 | 5.710 | 5.590 | 5.620 | 2,417,308 | -0.06(-1.06%) |
Oct 16, 2019 | 5.610 | 5.720 | 5.570 | 5.680 | 1,703,806 | +0.09(+1.61%) |
Oct 15, 2019 | 5.560 | 5.620 | 5.440 | 5.590 | 1,758,917 | +0.04(+0.72%) |
Oct 11, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.09(+1.65%) | |
Oct 10, 2019 | 5.460 | 5.500 | 5.410 | 5.460 | 1,209,953 | +0.03(+0.55%) |
Oct 09, 2019 | 5.520 | 5.580 | 5.400 | 5.430 | 1,299,066 | -0.01(-0.18%) |
Oct 08, 2019 | 5.570 | 5.650 | 5.440 | 5.440 | 1,535,680 | -0.21(-3.72%) |
Oct 07, 2019 | 5.770 | 5.770 | 5.600 | 5.650 | 897,769 | -0.06(-1.05%) |
Oct 04, 2019 | 5.880 | 5.910 | 5.620 | 5.710 | 4,584,692 | -0.10(-1.72%) |
Oct 03, 2019 | 5.710 | 5.850 | 5.710 | 5.810 | 2,988,765 | +0.00(+0.00%) |
Oct 02, 2019 | 6.000 | 6.030 | 5.760 | 5.810 | 2,813,970 | -0.23(-3.81%) |
Oct 01, 2019 | 6.310 | 6.390 | 6.010 | 6.040 | 1,750,457 | -0.27(-4.28%) |
Sep 30, 2019 | 6.480 | 6.480 | 6.290 | 6.310 | 1,619,795 | -0.21(-3.22%) |
Sep 27, 2019 | 6.450 | 6.660 | 6.340 | 6.520 | 1,929,046 | +0.02(+0.31%) |
Sep 26, 2019 | 6.490 | 6.540 | 6.430 | 6.500 | 1,301,912 | -0.01(-0.15%) |
Sep 25, 2019 | 6.500 | 6.600 | 6.390 | 6.510 | 2,798,548 | -0.05(-0.76%) |
Sep 24, 2019 | 6.730 | 6.760 | 6.510 | 6.560 | 1,403,610 | -0.19(-2.81%) |
Sep 23, 2019 | 6.840 | 6.870 | 6.720 | 6.750 | 1,560,032 | -0.08(-1.17%) |
Sep 20, 2019 | 6.850 | 7.020 | 6.700 | 6.830 | 3,021,942 | +0.00(+0.00%) |
Sep 19, 2019 | 7.060 | 7.100 | 6.800 | 6.830 | 2,608,192 | -0.18(-2.57%) |
Sep 18, 2019 | 7.220 | 7.290 | 6.970 | 7.010 | 2,135,612 | -0.29(-3.97%) |
Sep 17, 2019 | 7.240 | 7.420 | 6.970 | 7.300 | 3,919,446 | +0.12(+1.67%) |
Sep 16, 2019 | 7.850 | 7.850 | 7.080 | 7.180 | 4,956,058 | +0.27(+3.91%) |
Sep 13, 2019 | 6.550 | 6.920 | 6.500 | 6.910 | 2,850,415 | +0.42(+6.47%) |
Sep 12, 2019 | 6.360 | 6.560 | 6.250 | 6.490 | 1,988,119 | +0.04(+0.62%) |
Sep 11, 2019 | 6.440 | 6.690 | 6.340 | 6.450 | 2,959,458 | +0.09(+1.42%) |
Sep 10, 2019 | 6.440 | 6.490 | 6.230 | 6.360 | 2,244,859 | +0.01(+0.16%) |
Sep 09, 2019 | 6.180 | 6.370 | 6.130 | 6.350 | 1,719,299 | +0.30(+4.96%) |
Sep 06, 2019 | 5.850 | 6.200 | 5.830 | 6.050 | 2,175,238 | +0.15(+2.54%) |
Sep 05, 2019 | 5.890 | 5.960 | 5.830 | 5.900 | 1,693,133 | +0.06(+1.03%) |
Sep 04, 2019 | 5.830 | 5.890 | 5.780 | 5.840 | 1,360,440 | +0.10(+1.74%) |
Sep 03, 2019 | 5.550 | 5.750 | 5.380 | 5.740 | 3,515,894 | +0.12(+2.14%) |
Aug 30, 2019 | 5.620 | 5.620 | 5.620 | 0 | -0.24(-4.10%) | |
Aug 29, 2019 | 5.770 | 5.940 | 5.710 | 5.860 | 1,081,824 | +0.10(+1.74%) |
Aug 28, 2019 | 5.550 | 5.800 | 5.550 | 5.760 | 923,336 | +0.27(+4.92%) |
Aug 27, 2019 | 5.590 | 5.600 | 5.370 | 5.490 | 1,459,513 | -0.07(-1.26%) |
Aug 26, 2019 | 5.750 | 5.840 | 5.540 | 5.560 | 1,399,951 | -0.10(-1.77%) |
Aug 23, 2019 | 5.890 | 5.890 | 5.610 | 5.660 | 2,378,144 | -0.30(-5.03%) |
Aug 22, 2019 | 6.120 | 6.170 | 5.950 | 5.960 | 694,439 | -0.14(-2.30%) |
Aug 21, 2019 | 6.130 | 6.190 | 6.020 | 6.100 | 996,258 | +0.00(+0.00%) |
Aug 20, 2019 | 6.090 | 6.170 | 5.960 | 6.100 | 1,207,475 | +0.02(+0.33%) |
Aug 19, 2019 | 5.970 | 6.090 | 5.920 | 6.080 | 1,286,372 | +0.17(+2.88%) |
Aug 16, 2019 | 5.820 | 5.990 | 5.790 | 5.910 | 1,509,102 | +0.12(+2.07%) |
Aug 15, 2019 | 5.960 | 5.980 | 5.660 | 5.790 | 2,967,922 | -0.17(-2.85%) |
Aug 14, 2019 | 6.160 | 6.200 | 5.920 | 5.960 | 2,103,838 | -0.31(-4.94%) |
Aug 13, 2019 | 6.240 | 6.380 | 6.190 | 6.270 | 890,081 | +0.06(+0.97%) |
Aug 12, 2019 | 6.250 | 6.330 | 6.110 | 6.210 | 937,931 | -0.05(-0.80%) |
Aug 09, 2019 | 6.270 | 6.270 | 6.120 | 6.260 | 886,014 | +0.05(+0.81%) |
Aug 08, 2019 | 6.190 | 6.240 | 6.090 | 6.210 | 1,022,251 | +0.11(+1.80%) |
Aug 07, 2019 | 6.160 | 6.160 | 6.000 | 6.100 | 1,687,066 | -0.12(-1.93%) |
Aug 06, 2019 | 6.530 | 6.540 | 6.150 | 6.220 | 3,613,944 | -0.43(-6.47%) |
Aug 02, 2019 | 6.650 | 6.650 | 6.650 | 0 | -0.29(-4.18%) | |
Aug 01, 2019 | 6.800 | 6.970 | 6.520 | 6.940 | 3,731,041 | +0.19(+2.81%) |
Jul 31, 2019 | 6.380 | 6.790 | 6.360 | 6.750 | 2,174,463 | +0.40(+6.30%) |
Jul 30, 2019 | 6.030 | 6.410 | 5.980 | 6.350 | 2,051,914 | +0.28(+4.61%) |
Jul 29, 2019 | 6.200 | 6.230 | 6.020 | 6.070 | 1,753,677 | -0.08(-1.30%) |
Jul 26, 2019 | 6.260 | 6.330 | 6.120 | 6.150 | 2,677,365 | -0.10(-1.60%) |
Jul 25, 2019 | 6.490 | 6.490 | 6.200 | 6.250 | 2,590,900 | -0.16(-2.50%) |
Jul 24, 2019 | 6.490 | 6.520 | 6.300 | 6.410 | 1,249,825 | -0.07(-1.08%) |
Jul 23, 2019 | 6.400 | 6.540 | 6.400 | 6.480 | 1,158,923 | +0.09(+1.41%) |
Jul 22, 2019 | 6.380 | 6.420 | 6.250 | 6.390 | 1,478,914 | +0.04(+0.63%) |
Jul 19, 2019 | 6.270 | 6.380 | 6.180 | 6.350 | 1,027,162 | +0.08(+1.28%) |
Jul 18, 2019 | 6.370 | 6.390 | 6.190 | 6.270 | 1,138,982 | -0.12(-1.88%) |
Jul 17, 2019 | 6.660 | 6.660 | 6.310 | 6.390 | 1,456,952 | -0.19(-2.89%) |
Jul 16, 2019 | 6.550 | 6.580 | 6.450 | 6.580 | 1,486,602 | +0.02(+0.30%) |
Jul 15, 2019 | 6.440 | 6.600 | 6.330 | 6.560 | 2,106,583 | +0.16(+2.50%) |
Jul 12, 2019 | 6.530 | 6.530 | 6.350 | 6.400 | 919,507 | -0.10(-1.54%) |
Jul 11, 2019 | 6.510 | 6.560 | 6.400 | 6.500 | 2,289,712 | +0.02(+0.31%) |
Jul 10, 2019 | 6.380 | 6.550 | 6.380 | 6.480 | 1,279,804 | +0.17(+2.69%) |
Jul 09, 2019 | 6.380 | 6.400 | 6.250 | 6.310 | 1,275,007 | -0.11(-1.71%) |
Jul 08, 2019 | 6.490 | 6.540 | 6.390 | 6.420 | 511,313 | -0.07(-1.08%) |
Jul 05, 2019 | 6.380 | 6.550 | 6.370 | 6.490 | 761,258 | +0.07(+1.09%) |
Jul 04, 2019 | 6.260 | 6.460 | 6.160 | 6.420 | 949,989 | +0.16(+2.56%) |
Jul 03, 2019 | 6.270 | 6.310 | 6.080 | 6.260 | 2,446,830 | +0.02(+0.32%) |
Jul 02, 2019 | 6.510 | 6.620 | 6.150 | 6.240 | 2,052,637 | -0.17(-2.65%) |
Jun 28, 2019 | 6.410 | 6.410 | 6.410 | 0 | -0.06(-0.93%) | |
Jun 27, 2019 | 6.940 | 6.950 | 6.460 | 6.470 | 1,785,000 | -0.48(-6.91%) |
Jun 26, 2019 | 6.730 | 7.040 | 6.650 | 6.950 | 1,971,835 | +0.31(+4.67%) |
Jun 25, 2019 | 6.720 | 6.780 | 6.630 | 6.640 | 2,133,693 | -0.07(-1.04%) |
Jun 24, 2019 | 6.800 | 6.830 | 6.610 | 6.710 | 1,978,549 | -0.04(-0.59%) |
Jun 21, 2019 | 6.950 | 6.960 | 6.710 | 6.750 | 3,115,851 | -0.10(-1.46%) |
Jun 20, 2019 | 6.920 | 7.110 | 6.850 | 6.850 | 1,981,329 | +0.06(+0.88%) |
Jun 19, 2019 | 6.860 | 6.950 | 6.730 | 6.790 | 1,601,318 | -0.06(-0.88%) |
Jun 18, 2019 | 6.800 | 6.900 | 6.690 | 6.850 | 1,716,725 | +0.11(+1.63%) |
Jun 17, 2019 | 6.650 | 6.770 | 6.590 | 6.740 | 1,186,662 | +0.06(+0.90%) |
Jun 14, 2019 | 6.850 | 6.850 | 6.570 | 6.680 | 1,117,665 | -0.10(-1.47%) |
Jun 13, 2019 | 6.720 | 6.860 | 6.640 | 6.780 | 1,428,984 | +0.18(+2.73%) |
Jun 12, 2019 | 6.660 | 6.680 | 6.560 | 6.600 | 1,180,287 | -0.12(-1.79%) |
Jun 11, 2019 | 6.800 | 6.840 | 6.650 | 6.720 | 1,347,704 | -0.07(-1.03%) |
Jun 10, 2019 | 7.100 | 7.140 | 6.770 | 6.790 | 1,589,079 | -0.30(-4.23%) |
Jun 07, 2019 | 7.200 | 7.200 | 7.020 | 7.090 | 1,512,025 | -0.12(-1.66%) |
Jun 06, 2019 | 7.150 | 7.280 | 7.030 | 7.210 | 1,003,677 | +0.06(+0.84%) |
Jun 05, 2019 | 7.330 | 7.330 | 7.130 | 7.150 | 1,223,026 | -0.21(-2.85%) |
Jun 04, 2019 | 7.330 | 7.430 | 7.240 | 7.360 | 1,160,653 | +0.08(+1.10%) |
Jun 03, 2019 | 7.410 | 7.510 | 7.200 | 7.280 | 1,331,414 | -0.08(-1.09%) |
May 31, 2019 | 7.530 | 7.530 | 7.260 | 7.360 | 3,479,939 | -0.30(-3.92%) |
May 30, 2019 | 7.920 | 8.000 | 7.620 | 7.660 | 1,383,137 | -0.31(-3.89%) |
May 29, 2019 | 7.710 | 8.060 | 7.610 | 7.970 | 1,666,584 | +0.14(+1.79%) |
May 28, 2019 | 8.000 | 8.000 | 7.790 | 7.830 | 23,177,368 | -0.14(-1.76%) |
May 27, 2019 | 7.850 | 8.050 | 7.820 | 7.970 | 813,110 | +0.08(+1.01%) |
May 24, 2019 | 8.030 | 8.040 | 7.630 | 7.890 | 2,871,610 | -0.07(-0.88%) |
May 23, 2019 | 8.000 | 8.080 | 7.750 | 7.960 | 3,260,408 | -0.21(-2.57%) |
May 22, 2019 | 8.220 | 8.250 | 8.070 | 8.170 | 2,026,407 | -0.16(-1.92%) |
May 21, 2019 | 8.190 | 8.340 | 8.070 | 8.330 | 4,908,213 | +0.15(+1.83%) |
May 17, 2019 | 8.180 | 8.180 | 8.180 | 0 | -0.09(-1.09%) | |
May 16, 2019 | 8.340 | 8.420 | 8.220 | 8.270 | 2,194,859 | +0.01(+0.12%) |
May 15, 2019 | 7.940 | 8.350 | 7.830 | 8.260 | 3,222,357 | +0.28(+3.51%) |
May 14, 2019 | 7.870 | 8.090 | 7.800 | 7.980 | 2,183,774 | +0.14(+1.79%) |
May 13, 2019 | 7.960 | 7.980 | 7.710 | 7.840 | 1,784,350 | -0.08(-1.01%) |
May 10, 2019 | 8.020 | 8.020 | 7.860 | 7.920 | 1,419,983 | -0.11(-1.37%) |
May 09, 2019 | 8.000 | 8.110 | 7.840 | 8.030 | 933,209 | +0.02(+0.25%) |
May 08, 2019 | 7.940 | 8.200 | 7.930 | 8.010 | 1,669,390 | +0.07(+0.88%) |
May 07, 2019 | 7.970 | 7.970 | 7.700 | 7.940 | 2,595,380 | -0.12(-1.49%) |
May 06, 2019 | 8.050 | 8.070 | 7.890 | 8.060 | 1,914,059 | -0.06(-0.74%) |
May 03, 2019 | 8.110 | 8.160 | 7.910 | 8.120 | 2,464,754 | +0.10(+1.25%) |
May 02, 2019 | 8.220 | 8.300 | 8.000 | 8.020 | 1,526,037 | -0.28(-3.37%) |
May 01, 2019 | 8.540 | 8.550 | 8.120 | 8.300 | 4,811,059 | -0.21(-2.47%) |
Apr 30, 2019 | 8.590 | 8.610 | 8.350 | 8.510 | 1,414,519 | -0.01(-0.12%) |
Apr 29, 2019 | 8.580 | 8.590 | 8.450 | 8.520 | 1,327,505 | -0.11(-1.27%) |
Apr 26, 2019 | 8.760 | 8.790 | 8.530 | 8.630 | 1,450,294 | -0.19(-2.15%) |
Apr 25, 2019 | 8.950 | 9.020 | 8.760 | 8.820 | 2,195,140 | -0.05(-0.56%) |
Apr 24, 2019 | 9.280 | 9.290 | 8.870 | 8.870 | 2,630,296 | -0.40(-4.31%) |
Apr 23, 2019 | 9.350 | 9.370 | 9.150 | 9.270 | 2,010,396 | -0.08(-0.86%) |
Apr 22, 2019 | 9.330 | 9.420 | 9.240 | 9.350 | 1,971,509 | +0.07(+0.75%) |
Apr 18, 2019 | 9.280 | 9.280 | 9.280 | 0 | -0.06(-0.64%) | |
Apr 17, 2019 | 9.200 | 9.380 | 9.190 | 9.340 | 1,133,270 | +0.17(+1.85%) |
Apr 16, 2019 | 9.360 | 9.400 | 9.080 | 9.170 | 1,242,949 | -0.16(-1.71%) |
Apr 15, 2019 | 9.270 | 9.480 | 9.270 | 9.330 | 1,809,083 | -0.03(-0.32%) |
Apr 12, 2019 | 9.450 | 9.580 | 9.350 | 9.360 | 2,594,175 | +0.01(+0.11%) |
Apr 11, 2019 | 9.280 | 9.610 | 9.220 | 9.350 | 2,378,034 | -0.02(-0.21%) |
Apr 10, 2019 | 9.160 | 9.390 | 9.130 | 9.370 | 2,117,127 | +0.26(+2.85%) |
Apr 09, 2019 | 9.270 | 9.300 | 9.070 | 9.110 | 1,135,195 | -0.22(-2.36%) |
Apr 08, 2019 | 9.310 | 9.380 | 9.210 | 9.330 | 1,474,470 | +0.03(+0.32%) |
Apr 05, 2019 | 9.100 | 9.340 | 9.090 | 9.300 | 1,578,349 | +0.21(+2.31%) |
Apr 04, 2019 | 8.870 | 9.200 | 8.860 | 9.090 | 1,901,846 | +0.21(+2.36%) |
Apr 03, 2019 | 8.920 | 8.960 | 8.780 | 8.880 | 2,111,456 | -0.08(-0.89%) |
Apr 02, 2019 | 9.210 | 9.210 | 8.940 | 8.960 | 1,751,708 | -0.24(-2.61%) |
Apr 01, 2019 | 9.230 | 9.290 | 9.140 | 9.200 | 3,003,075 | +0.08(+0.88%) |
Mar 29, 2019 | 9.380 | 9.480 | 9.100 | 9.120 | 1,916,466 | -0.13(-1.41%) |
Mar 28, 2019 | 9.160 | 9.320 | 9.120 | 9.250 | 876,208 | -0.02(-0.22%) |
Mar 27, 2019 | 9.400 | 9.480 | 9.240 | 9.270 | 2,124,818 | -0.14(-1.49%) |
Mar 26, 2019 | 9.510 | 9.670 | 9.380 | 9.410 | 2,457,809 | -0.06(-0.63%) |
Mar 25, 2019 | 9.410 | 9.550 | 9.320 | 9.470 | 1,668,242 | -0.05(-0.53%) |
Mar 22, 2019 | 9.580 | 9.580 | 9.370 | 9.520 | 2,516,602 | -0.11(-1.14%) |
Mar 21, 2019 | 9.650 | 9.770 | 9.570 | 9.630 | 2,011,777 | -0.07(-0.72%) |
Mar 20, 2019 | 9.400 | 9.790 | 9.270 | 9.700 | 1,176,873 | +0.31(+3.30%) |
Mar 19, 2019 | 9.750 | 9.820 | 9.380 | 9.390 | 1,702,545 | -0.33(-3.40%) |
Mar 18, 2019 | 9.480 | 9.810 | 9.380 | 9.720 | 1,620,243 | +0.31(+3.29%) |
Mar 15, 2019 | 9.330 | 9.500 | 9.180 | 9.410 | 16,194,120 | +0.04(+0.43%) |
Mar 14, 2019 | 9.380 | 9.460 | 9.250 | 9.370 | 1,770,051 | +0.02(+0.21%) |
Mar 13, 2019 | 9.250 | 9.480 | 9.150 | 9.350 | 4,912,482 | +0.22(+2.41%) |
Mar 12, 2019 | 9.020 | 9.140 | 8.960 | 9.130 | 2,559,825 | +0.15(+1.67%) |
Mar 11, 2019 | 9.270 | 9.330 | 8.880 | 8.980 | 3,757,239 | -0.32(-3.44%) |
Mar 08, 2019 | 9.460 | 9.570 | 9.300 | 9.300 | 2,728,145 | -0.33(-3.43%) |
Mar 07, 2019 | 9.640 | 9.680 | 9.470 | 9.630 | 3,809,425 | +0.02(+0.21%) |
Mar 06, 2019 | 9.600 | 9.800 | 9.530 | 9.610 | 1,409,549 | +0.02(+0.21%) |
Mar 05, 2019 | 9.890 | 10.04 | 9.580 | 9.590 | 1,631,425 | -0.27(-2.74%) |
Mar 04, 2019 | 9.970 | 10.04 | 9.630 | 9.860 | 1,802,733 | -0.16(-1.60%) |
Mar 01, 2019 | 10.02 | 10.21 | 9.980 | 10.02 | 2,145,799 | +0.08(+0.80%) |
Feb 28, 2019 | 10.37 | 10.39 | 9.900 | 9.940 | 3,222,848 | -0.40(-3.87%) |
Feb 27, 2019 | 10.40 | 10.48 | 10.22 | 10.34 | 1,162,237 | -0.02(-0.19%) |
Feb 26, 2019 | 10.33 | 10.49 | 10.29 | 10.36 | 899,078 | -0.02(-0.19%) |
Feb 25, 2019 | 10.13 | 10.40 | 10.13 | 10.38 | 1,018,397 | +0.22(+2.17%) |
Feb 22, 2019 | 10.20 | 10.37 | 10.12 | 10.16 | 1,061,910 | +0.03(+0.30%) |
Feb 21, 2019 | 10.34 | 10.34 | 10.04 | 10.13 | 1,258,769 | -0.14(-1.36%) |
Feb 20, 2019 | 10.22 | 10.39 | 10.15 | 10.27 | 2,798,766 | +0.07(+0.69%) |
Feb 19, 2019 | 10.19 | 10.26 | 10.11 | 10.20 | 1,250,789 | +0.06(+0.59%) |
Feb 15, 2019 | 10.14 | 10.14 | 10.14 | 0 | +0.21(+2.11%) | |
Feb 14, 2019 | 9.830 | 10.02 | 9.790 | 9.930 | 1,369,129 | +0.00(+0.00%) |
Feb 13, 2019 | 9.650 | 10.03 | 9.650 | 9.930 | 1,953,671 | +0.26(+2.69%) |
Feb 12, 2019 | 9.570 | 9.710 | 9.500 | 9.670 | 2,653,652 | +0.27(+2.87%) |
Feb 11, 2019 | 9.480 | 9.540 | 9.170 | 9.400 | 2,350,086 | -0.15(-1.57%) |
Feb 08, 2019 | 9.140 | 9.550 | 9.070 | 9.550 | 4,452,482 | +0.71(+8.03%) |
Feb 07, 2019 | 9.130 | 9.200 | 8.790 | 8.840 | 4,738,065 | -0.37(-4.02%) |
Feb 06, 2019 | 9.140 | 9.360 | 9.110 | 9.210 | 943,972 | +0.00(+0.00%) |
Feb 05, 2019 | 9.300 | 9.350 | 9.150 | 9.210 | 1,227,260 | -0.07(-0.75%) |
Feb 04, 2019 | 9.100 | 9.370 | 9.090 | 9.280 | 1,235,938 | +0.01(+0.11%) |
Feb 01, 2019 | 9.540 | 9.610 | 9.170 | 9.270 | 1,600,145 | -0.23(-2.42%) |
Jan 31, 2019 | 9.770 | 9.850 | 9.390 | 9.500 | 1,568,479 | -0.19(-1.96%) |
Jan 30, 2019 | 9.630 | 9.990 | 9.630 | 9.690 | 2,371,092 | +0.05(+0.52%) |
Jan 29, 2019 | 9.470 | 9.660 | 9.470 | 9.640 | 1,451,797 | +0.16(+1.69%) |
Jan 28, 2019 | 9.510 | 9.690 | 9.350 | 9.480 | 1,455,527 | -0.15(-1.56%) |
Jan 25, 2019 | 9.690 | 9.880 | 9.590 | 9.630 | 1,157,304 | +0.04(+0.42%) |
Jan 24, 2019 | 9.620 | 9.730 | 9.430 | 9.590 | 1,607,245 | +0.00(+0.00%) |
Jan 23, 2019 | 9.760 | 9.940 | 9.570 | 9.590 | 4,318,920 | -0.14(-1.44%) |
Jan 22, 2019 | 9.910 | 9.910 | 9.630 | 9.730 | 2,724,486 | -0.16(-1.62%) |
Jan 21, 2019 | 9.930 | 9.970 | 9.780 | 9.890 | 609,884 | -0.01(-0.10%) |
Jan 18, 2019 | 9.770 | 10.03 | 9.700 | 9.900 | 2,736,207 | +0.23(+2.38%) |
Jan 17, 2019 | 9.750 | 9.810 | 9.480 | 9.670 | 2,338,187 | -0.11(-1.12%) |
Jan 16, 2019 | 9.600 | 9.860 | 9.430 | 9.780 | 2,863,027 | +0.22(+2.30%) |
Jan 15, 2019 | 9.500 | 9.650 | 9.410 | 9.560 | 1,386,268 | +0.16(+1.70%) |
Jan 14, 2019 | 9.450 | 9.460 | 9.260 | 9.400 | 1,886,363 | -0.08(-0.84%) |
Jan 11, 2019 | 9.240 | 9.520 | 9.100 | 9.480 | 1,713,603 | +0.22(+2.38%) |
Jan 10, 2019 | 9.180 | 9.350 | 8.930 | 9.260 | 1,258,983 | +0.16(+1.76%) |
Jan 09, 2019 | 8.680 | 9.130 | 8.640 | 9.100 | 2,198,893 | +0.56(+6.56%) |
Jan 08, 2019 | 8.990 | 9.000 | 8.460 | 8.540 | 2,609,685 | -0.33(-3.72%) |
Jan 07, 2019 | 8.770 | 8.900 | 8.670 | 8.870 | 3,239,971 | +0.10(+1.14%) |
Jan 04, 2019 | 8.680 | 8.850 | 8.560 | 8.770 | 1,802,120 | +0.33(+3.91%) |
Jan 03, 2019 | 8.440 | 8.580 | 8.170 | 8.440 | 1,259,908 | +0.01(+0.12%) |