Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.443 | 7.541 | 7.394 | 7.460 | 176,506 | -0.05(-0.65%) |
Nov 27, 2019 | 7.476 | 7.558 | 7.447 | 7.509 | 336,330 | +0.05(+0.71%) |
Nov 26, 2019 | 7.529 | 7.609 | 7.431 | 7.456 | 620,217 | -0.10(-1.29%) |
Nov 25, 2019 | 7.415 | 7.666 | 7.407 | 7.553 | 718,904 | +0.19(+2.53%) |
Nov 22, 2019 | 7.480 | 7.553 | 7.367 | 7.367 | 427,168 | -0.08(-1.09%) |
Nov 21, 2019 | 7.690 | 7.747 | 7.448 | 7.448 | 705,227 | -0.23(-3.06%) |
Nov 20, 2019 | 7.626 | 7.755 | 7.626 | 7.682 | 901,178 | +0.00(+0.00%) |
Nov 19, 2019 | 7.626 | 7.723 | 7.618 | 7.682 | 709,044 | +0.07(+0.96%) |
Nov 18, 2019 | 7.593 | 7.666 | 7.561 | 7.609 | 500,442 | +0.02(+0.32%) |
Nov 15, 2019 | 7.650 | 7.694 | 7.553 | 7.585 | 454,098 | -0.02(-0.21%) |
Nov 14, 2019 | 7.545 | 7.658 | 7.537 | 7.601 | 443,434 | +0.06(+0.86%) |
Nov 13, 2019 | 7.529 | 7.609 | 7.456 | 7.537 | 1,009,405 | -0.04(-0.53%) |
Nov 12, 2019 | 7.609 | 7.674 | 7.569 | 7.577 | 486,247 | +0.00(+0.00%) |
Nov 11, 2019 | 7.488 | 7.601 | 7.488 | 7.577 | 367,393 | +0.03(+0.43%) |
Nov 08, 2019 | 7.520 | 7.595 | 7.488 | 7.545 | 480,039 | -0.02(-0.21%) |
Nov 07, 2019 | 7.650 | 7.707 | 7.545 | 7.561 | 446,360 | -0.01(-0.11%) |
Nov 06, 2019 | 7.658 | 7.707 | 7.545 | 7.569 | 555,674 | -0.09(-1.16%) |
Nov 05, 2019 | 7.699 | 7.779 | 7.561 | 7.658 | 617,146 | +0.04(+0.53%) |
Nov 04, 2019 | 7.488 | 7.690 | 7.488 | 7.618 | 1,068,255 | +0.18(+2.39%) |
Nov 01, 2019 | 7.472 | 7.504 | 7.334 | 7.439 | 1,002,203 | +0.03(+0.44%) |
Oct 31, 2019 | 7.261 | 7.488 | 7.237 | 7.407 | 1,421,008 | +0.19(+2.58%) |
Oct 30, 2019 | 7.844 | 7.860 | 7.116 | 7.221 | 1,691,235 | -0.91(-11.24%) |
Oct 29, 2019 | 8.095 | 8.204 | 7.990 | 8.136 | 1,031,658 | +0.00(+0.00%) |
Oct 28, 2019 | 8.136 | 8.298 | 8.119 | 8.136 | 921,276 | +0.02(+0.20%) |
Oct 25, 2019 | 8.119 | 8.306 | 8.095 | 8.119 | 652,982 | +0.00(+0.00%) |
Oct 24, 2019 | 8.168 | 8.217 | 8.055 | 8.119 | 670,378 | -0.05(-0.59%) |
Oct 23, 2019 | 7.966 | 8.192 | 7.925 | 8.168 | 957,256 | +0.19(+2.44%) |
Oct 22, 2019 | 7.998 | 8.063 | 7.901 | 7.974 | 836,776 | -0.06(-0.71%) |
Oct 21, 2019 | 8.006 | 8.095 | 7.953 | 8.030 | 868,080 | +0.11(+1.33%) |
Oct 18, 2019 | 7.893 | 7.958 | 7.877 | 7.925 | 468,428 | +0.04(+0.51%) |
Oct 17, 2019 | 7.804 | 7.901 | 7.771 | 7.885 | 621,564 | +0.12(+1.56%) |
Oct 16, 2019 | 7.699 | 7.804 | 7.674 | 7.763 | 437,991 | +0.03(+0.42%) |
Oct 15, 2019 | 7.804 | 7.864 | 7.715 | 7.731 | 299,302 | -0.07(-0.93%) |
Oct 14, 2019 | 7.852 | 7.871 | 7.755 | 7.804 | 377,398 | -0.09(-1.13%) |
Oct 11, 2019 | 7.917 | 8.006 | 7.877 | 7.893 | 516,728 | +0.10(+1.25%) |
Oct 10, 2019 | 7.788 | 7.856 | 7.771 | 7.796 | 456,623 | +0.03(+0.42%) |
Oct 09, 2019 | 7.739 | 7.792 | 7.707 | 7.763 | 403,843 | +0.08(+1.05%) |
Oct 08, 2019 | 7.658 | 7.723 | 7.593 | 7.682 | 513,608 | -0.07(-0.94%) |
Oct 07, 2019 | 7.763 | 7.820 | 7.658 | 7.755 | 661,749 | -0.08(-1.03%) |
Oct 04, 2019 | 7.642 | 7.844 | 7.642 | 7.836 | 497,210 | +0.17(+2.22%) |
Oct 03, 2019 | 7.699 | 7.731 | 7.520 | 7.666 | 397,573 | -0.10(-1.25%) |
Oct 02, 2019 | 7.763 | 7.779 | 7.593 | 7.763 | 775,253 | -0.06(-0.72%) |
Oct 01, 2019 | 8.022 | 8.160 | 7.820 | 7.820 | 622,233 | -0.17(-2.13%) |
Sep 30, 2019 | 8.030 | 8.111 | 7.925 | 7.990 | 640,232 | -0.04(-0.50%) |
Sep 27, 2019 | 7.982 | 8.103 | 7.958 | 8.030 | 445,327 | +0.08(+1.02%) |
Sep 26, 2019 | 7.966 | 8.034 | 7.848 | 7.949 | 347,655 | -0.04(-0.51%) |
Sep 25, 2019 | 7.820 | 8.038 | 7.820 | 7.990 | 510,014 | +0.19(+2.39%) |
Sep 24, 2019 | 7.909 | 8.006 | 7.796 | 7.804 | 702,005 | -0.11(-1.43%) |
Sep 23, 2019 | 7.796 | 7.949 | 7.771 | 7.917 | 781,536 | +0.12(+1.56%) |
Sep 20, 2019 | 7.828 | 7.869 | 7.731 | 7.796 | 1,732,022 | +0.04(+0.52%) |
Sep 19, 2019 | 7.828 | 7.844 | 7.715 | 7.755 | 761,200 | +0.01(+0.10%) |
Sep 18, 2019 | 7.852 | 7.877 | 7.666 | 7.747 | 676,363 | -0.11(-1.44%) |
Sep 17, 2019 | 7.860 | 7.917 | 7.796 | 7.860 | 620,703 | -0.07(-0.92%) |
Sep 16, 2019 | 8.079 | 8.079 | 7.885 | 7.933 | 533,072 | -0.19(-2.29%) |
Sep 13, 2019 | 8.225 | 8.276 | 8.051 | 8.119 | 663,235 | -0.03(-0.40%) |
Sep 12, 2019 | 8.128 | 8.192 | 7.982 | 8.152 | 599,825 | +0.04(+0.50%) |
Sep 11, 2019 | 8.047 | 8.111 | 7.909 | 8.111 | 530,459 | +0.12(+1.52%) |
Sep 10, 2019 | 7.731 | 8.087 | 7.658 | 7.990 | 905,997 | +0.27(+3.46%) |
Sep 09, 2019 | 7.553 | 7.723 | 7.533 | 7.723 | 805,919 | +0.19(+2.47%) |
Sep 06, 2019 | 7.520 | 7.585 | 7.448 | 7.537 | 492,640 | +0.02(+0.22%) |
Sep 05, 2019 | 7.569 | 7.654 | 7.468 | 7.520 | 730,568 | +0.08(+1.09%) |
Sep 04, 2019 | 7.383 | 7.516 | 7.334 | 7.439 | 595,909 | +0.15(+2.11%) |
Sep 03, 2019 | 7.439 | 7.480 | 7.286 | 7.286 | 632,125 | -0.22(-2.91%) |
Aug 30, 2019 | 7.529 | 7.634 | 7.472 | 7.504 | 581,458 | +0.00(+0.00%) |
Aug 29, 2019 | 7.585 | 7.658 | 7.504 | 7.504 | 634,490 | +0.00(+0.00%) |
Aug 28, 2019 | 7.310 | 7.609 | 7.263 | 7.504 | 772,366 | +0.19(+2.66%) |
Aug 27, 2019 | 7.618 | 7.658 | 7.310 | 7.310 | 748,428 | -0.24(-3.22%) |
Aug 26, 2019 | 7.844 | 7.844 | 7.545 | 7.553 | 705,610 | -0.16(-2.10%) |
Aug 23, 2019 | 7.901 | 8.022 | 7.715 | 7.715 | 905,726 | -0.25(-3.15%) |
Aug 22, 2019 | 7.852 | 8.006 | 7.832 | 7.966 | 953,127 | +0.15(+1.86%) |
Aug 21, 2019 | 7.780 | 7.876 | 7.756 | 7.820 | 778,532 | +0.12(+1.57%) |
Aug 20, 2019 | 7.683 | 7.742 | 7.643 | 7.699 | 570,370 | +0.01(+0.10%) |
Aug 19, 2019 | 7.796 | 7.892 | 7.663 | 7.691 | 723,838 | +0.01(+0.10%) |
Aug 16, 2019 | 7.627 | 7.748 | 7.619 | 7.683 | 672,078 | +0.08(+1.06%) |
Aug 15, 2019 | 7.579 | 7.675 | 7.530 | 7.603 | 685,337 | +0.05(+0.64%) |
Aug 14, 2019 | 7.571 | 7.651 | 7.482 | 7.554 | 726,175 | -0.14(-1.78%) |
Aug 13, 2019 | 7.538 | 7.800 | 7.538 | 7.691 | 533,571 | +0.12(+1.59%) |
Aug 12, 2019 | 7.498 | 7.595 | 7.394 | 7.571 | 471,700 | +0.04(+0.53%) |
Aug 09, 2019 | 7.643 | 7.683 | 7.394 | 7.530 | 1,101,776 | -0.18(-2.30%) |
Aug 08, 2019 | 7.595 | 7.748 | 7.530 | 7.707 | 809,348 | +0.20(+2.68%) |
Aug 07, 2019 | 7.691 | 7.691 | 7.398 | 7.506 | 1,085,757 | -0.19(-2.41%) |
Aug 06, 2019 | 7.731 | 7.796 | 7.579 | 7.691 | 776,122 | +0.02(+0.21%) |
Aug 05, 2019 | 7.595 | 7.715 | 7.418 | 7.675 | 924,635 | -0.08(-1.04%) |
Aug 02, 2019 | 7.796 | 7.804 | 7.546 | 7.756 | 805,450 | -0.06(-0.82%) |
Aug 01, 2019 | 7.868 | 8.085 | 7.764 | 7.820 | 1,510,338 | -0.05(-0.61%) |
Jul 31, 2019 | 7.160 | 7.892 | 7.035 | 7.868 | 3,126,884 | +1.32(+20.15%) |
Jul 30, 2019 | 6.517 | 6.649 | 6.509 | 6.549 | 708,659 | -0.02(-0.25%) |
Jul 29, 2019 | 6.509 | 6.613 | 6.460 | 6.565 | 580,503 | +0.02(+0.37%) |
Jul 26, 2019 | 6.509 | 6.605 | 6.452 | 6.541 | 593,895 | +0.07(+1.12%) |
Jul 25, 2019 | 6.613 | 6.653 | 6.452 | 6.468 | 595,896 | -0.16(-2.43%) |
Jul 24, 2019 | 6.396 | 6.645 | 6.396 | 6.629 | 500,392 | +0.20(+3.13%) |
Jul 23, 2019 | 6.315 | 6.476 | 6.311 | 6.428 | 596,249 | +0.13(+2.04%) |
Jul 22, 2019 | 6.332 | 6.384 | 6.235 | 6.299 | 515,980 | -0.03(-0.51%) |
Jul 19, 2019 | 6.324 | 6.404 | 6.307 | 6.332 | 465,619 | -0.01(-0.13%) |
Jul 18, 2019 | 6.155 | 6.380 | 6.130 | 6.340 | 429,988 | +0.17(+2.74%) |
Jul 17, 2019 | 6.235 | 6.275 | 6.147 | 6.171 | 980,935 | -0.10(-1.54%) |
Jul 16, 2019 | 6.211 | 6.340 | 6.211 | 6.267 | 503,732 | +0.04(+0.65%) |
Jul 15, 2019 | 6.243 | 6.259 | 6.002 | 6.227 | 789,765 | -0.01(-0.13%) |
Jul 12, 2019 | 6.090 | 6.267 | 6.066 | 6.235 | 618,133 | +0.14(+2.38%) |
Jul 11, 2019 | 6.243 | 6.245 | 6.018 | 6.090 | 708,110 | -0.16(-2.57%) |
Jul 10, 2019 | 6.291 | 6.380 | 6.211 | 6.251 | 382,391 | -0.02(-0.26%) |
Jul 09, 2019 | 6.251 | 6.303 | 6.138 | 6.267 | 538,490 | -0.04(-0.64%) |
Jul 08, 2019 | 6.332 | 6.380 | 6.283 | 6.307 | 591,787 | -0.02(-0.38%) |
Jul 05, 2019 | 6.187 | 6.356 | 6.147 | 6.332 | 411,301 | +0.10(+1.55%) |
Jul 03, 2019 | 6.340 | 6.404 | 6.235 | 6.235 | 389,922 | -0.10(-1.52%) |
Jul 02, 2019 | 6.235 | 6.332 | 6.171 | 6.332 | 533,249 | +0.07(+1.16%) |
Jul 01, 2019 | 6.412 | 6.468 | 6.219 | 6.259 | 503,312 | -0.07(-1.14%) |
Jun 28, 2019 | 6.195 | 6.384 | 6.195 | 6.332 | 981,456 | +0.14(+2.34%) |
Jun 27, 2019 | 5.961 | 6.187 | 5.961 | 6.187 | 745,587 | +0.24(+4.06%) |
Jun 26, 2019 | 5.897 | 6.050 | 5.897 | 5.945 | 633,253 | +0.06(+0.96%) |
Jun 25, 2019 | 5.937 | 5.937 | 5.833 | 5.889 | 961,075 | -0.06(-0.95%) |
Jun 24, 2019 | 6.138 | 6.147 | 5.945 | 5.945 | 1,071,189 | -0.20(-3.27%) |
Jun 21, 2019 | 6.315 | 6.315 | 6.138 | 6.147 | 1,076,792 | -0.20(-3.17%) |
Jun 20, 2019 | 6.396 | 6.428 | 6.315 | 6.348 | 828,158 | +0.00(+0.00%) |
Jun 19, 2019 | 6.412 | 6.549 | 6.324 | 6.348 | 837,366 | -0.04(-0.63%) |
Jun 18, 2019 | 6.195 | 6.416 | 6.171 | 6.388 | 1,837,001 | +0.23(+3.66%) |
Jun 17, 2019 | 6.195 | 6.219 | 6.106 | 6.163 | 649,486 | -0.04(-0.65%) |
Jun 14, 2019 | 6.267 | 6.275 | 6.179 | 6.203 | 590,290 | -0.06(-0.90%) |
Jun 13, 2019 | 6.211 | 6.299 | 6.179 | 6.259 | 605,869 | +0.08(+1.30%) |
Jun 12, 2019 | 6.299 | 6.299 | 6.147 | 6.179 | 737,046 | -0.12(-1.92%) |
Jun 11, 2019 | 6.307 | 6.404 | 6.259 | 6.299 | 564,899 | +0.06(+0.90%) |
Jun 10, 2019 | 6.227 | 6.324 | 6.171 | 6.243 | 731,980 | +0.06(+1.04%) |
Jun 07, 2019 | 6.147 | 6.275 | 6.138 | 6.179 | 548,153 | +0.08(+1.32%) |
Jun 06, 2019 | 6.090 | 6.143 | 5.945 | 6.098 | 632,268 | +0.00(+0.00%) |
Jun 05, 2019 | 6.203 | 6.243 | 6.070 | 6.098 | 623,841 | -0.10(-1.69%) |
Jun 04, 2019 | 6.026 | 6.243 | 5.994 | 6.203 | 1,062,732 | +0.24(+4.05%) |
Jun 03, 2019 | 5.897 | 6.026 | 5.865 | 5.961 | 911,762 | +0.05(+0.82%) |
May 31, 2019 | 5.961 | 6.002 | 5.833 | 5.913 | 671,705 | -0.14(-2.26%) |
May 30, 2019 | 6.074 | 6.541 | 6.026 | 6.050 | 1,021,966 | -0.01(-0.13%) |
May 29, 2019 | 6.163 | 6.219 | 6.050 | 6.058 | 1,199,980 | -0.16(-2.59%) |
May 28, 2019 | 6.299 | 6.380 | 6.203 | 6.219 | 677,037 | -0.08(-1.28%) |
May 24, 2019 | 6.267 | 6.311 | 6.211 | 6.299 | 449,585 | +0.06(+0.90%) |
May 23, 2019 | 6.259 | 6.297 | 6.195 | 6.243 | 576,159 | -0.07(-1.15%) |
May 22, 2019 | 6.347 | 6.483 | 6.260 | 6.315 | 536,721 | -0.04(-0.63%) |
May 21, 2019 | 6.236 | 6.383 | 6.184 | 6.355 | 1,749,270 | +0.17(+2.71%) |
May 20, 2019 | 6.244 | 6.303 | 6.168 | 6.188 | 901,962 | -0.13(-2.02%) |
May 17, 2019 | 6.467 | 6.539 | 6.300 | 6.315 | 1,047,323 | -0.22(-3.42%) |
May 16, 2019 | 6.547 | 6.643 | 6.507 | 6.539 | 608,166 | +0.00(+0.00%) |
May 15, 2019 | 6.539 | 6.647 | 6.491 | 6.539 | 746,988 | -0.07(-1.09%) |
May 14, 2019 | 6.547 | 6.675 | 6.547 | 6.611 | 521,398 | +0.06(+0.85%) |
May 13, 2019 | 6.531 | 6.607 | 6.507 | 6.555 | 1,165,120 | -0.14(-2.03%) |
May 10, 2019 | 6.779 | 6.795 | 6.643 | 6.691 | 404,550 | -0.14(-1.99%) |
May 09, 2019 | 6.595 | 6.850 | 6.579 | 6.826 | 512,547 | +0.14(+2.15%) |
May 08, 2019 | 6.715 | 6.810 | 6.683 | 6.683 | 625,237 | -0.06(-0.83%) |
May 07, 2019 | 6.866 | 6.922 | 6.683 | 6.739 | 574,334 | -0.22(-3.10%) |
May 06, 2019 | 6.731 | 7.090 | 6.675 | 6.954 | 632,741 | +0.11(+1.63%) |
May 03, 2019 | 6.627 | 6.850 | 6.603 | 6.842 | 900,783 | +0.29(+4.38%) |
May 02, 2019 | 7.329 | 7.329 | 6.539 | 6.555 | 815,068 | -0.50(-7.13%) |
May 01, 2019 | 7.290 | 7.393 | 7.058 | 7.058 | 539,529 | -0.24(-3.28%) |
Apr 30, 2019 | 7.313 | 7.325 | 7.194 | 7.298 | 683,256 | +0.02(+0.22%) |
Apr 29, 2019 | 7.266 | 7.337 | 7.210 | 7.282 | 305,101 | +0.09(+1.22%) |
Apr 26, 2019 | 7.050 | 7.226 | 7.050 | 7.194 | 294,082 | +0.15(+2.15%) |
Apr 25, 2019 | 7.106 | 7.106 | 6.930 | 7.042 | 354,213 | -0.10(-1.45%) |
Apr 24, 2019 | 7.002 | 7.170 | 7.002 | 7.146 | 359,822 | +0.11(+1.59%) |
Apr 23, 2019 | 6.858 | 7.066 | 6.810 | 7.034 | 371,923 | +0.20(+2.92%) |
Apr 22, 2019 | 6.994 | 7.066 | 6.826 | 6.834 | 531,433 | -0.22(-3.06%) |
Apr 18, 2019 | 7.082 | 7.130 | 7.018 | 7.050 | 258,135 | -0.06(-0.90%) |
Apr 17, 2019 | 7.106 | 7.194 | 7.074 | 7.114 | 376,689 | +0.05(+0.68%) |
Apr 16, 2019 | 6.970 | 7.074 | 6.938 | 7.066 | 479,129 | +0.12(+1.72%) |
Apr 15, 2019 | 7.010 | 7.106 | 6.898 | 6.946 | 294,485 | -0.07(-1.02%) |
Apr 12, 2019 | 7.034 | 7.106 | 6.978 | 7.018 | 391,024 | +0.02(+0.23%) |
Apr 11, 2019 | 6.962 | 7.058 | 6.958 | 7.002 | 299,224 | +0.04(+0.57%) |
Apr 10, 2019 | 6.850 | 6.978 | 6.834 | 6.962 | 365,092 | +0.15(+2.23%) |
Apr 09, 2019 | 6.914 | 6.922 | 6.795 | 6.810 | 696,695 | -0.15(-2.18%) |
Apr 08, 2019 | 6.970 | 7.074 | 6.938 | 6.962 | 421,774 | -0.02(-0.34%) |
Apr 05, 2019 | 6.938 | 7.018 | 6.938 | 6.986 | 715,290 | +0.05(+0.69%) |
Apr 04, 2019 | 6.938 | 7.002 | 6.882 | 6.938 | 571,101 | +0.01(+0.12%) |
Apr 03, 2019 | 7.002 | 7.090 | 6.914 | 6.930 | 379,169 | -0.02(-0.23%) |
Apr 02, 2019 | 6.938 | 7.018 | 6.922 | 6.946 | 472,006 | +0.00(+0.00%) |
Apr 01, 2019 | 6.890 | 7.050 | 6.890 | 6.946 | 578,863 | +0.11(+1.64%) |
Mar 29, 2019 | 6.930 | 6.978 | 6.771 | 6.834 | 641,269 | -0.05(-0.70%) |
Mar 28, 2019 | 6.818 | 6.914 | 6.747 | 6.882 | 445,841 | +0.08(+1.17%) |
Mar 27, 2019 | 6.739 | 6.898 | 6.723 | 6.803 | 474,354 | +0.04(+0.59%) |
Mar 26, 2019 | 6.667 | 6.850 | 6.651 | 6.763 | 711,733 | +0.14(+2.05%) |
Mar 25, 2019 | 6.555 | 6.691 | 6.483 | 6.627 | 793,934 | +0.06(+0.97%) |
Mar 22, 2019 | 6.795 | 6.826 | 6.563 | 6.563 | 584,907 | -0.29(-4.20%) |
Mar 21, 2019 | 6.795 | 6.962 | 6.795 | 6.850 | 440,636 | +0.02(+0.35%) |
Mar 20, 2019 | 7.002 | 7.022 | 6.787 | 6.826 | 463,269 | -0.18(-2.62%) |
Mar 19, 2019 | 7.162 | 7.218 | 7.010 | 7.010 | 474,459 | -0.13(-1.79%) |
Mar 18, 2019 | 7.114 | 7.250 | 7.050 | 7.138 | 588,985 | +0.03(+0.45%) |
Mar 15, 2019 | 7.034 | 7.206 | 7.034 | 7.106 | 1,490,450 | +0.08(+1.14%) |
Mar 14, 2019 | 7.106 | 7.150 | 6.986 | 7.026 | 497,970 | -0.09(-1.23%) |
Mar 13, 2019 | 7.098 | 7.225 | 7.098 | 7.114 | 495,194 | +0.02(+0.22%) |
Mar 12, 2019 | 7.090 | 7.146 | 7.031 | 7.098 | 398,719 | +0.02(+0.22%) |
Mar 11, 2019 | 7.058 | 7.225 | 7.058 | 7.082 | 556,501 | +0.04(+0.56%) |
Mar 08, 2019 | 7.003 | 7.130 | 6.939 | 7.043 | 453,550 | +0.02(+0.23%) |
Mar 07, 2019 | 7.130 | 7.130 | 7.023 | 7.027 | 733,287 | -0.11(-1.56%) |
Mar 06, 2019 | 7.201 | 7.257 | 7.082 | 7.138 | 875,725 | -0.10(-1.32%) |
Mar 05, 2019 | 7.344 | 7.376 | 7.209 | 7.233 | 517,277 | -0.12(-1.62%) |
Mar 04, 2019 | 7.376 | 7.480 | 7.312 | 7.352 | 696,756 | -0.04(-0.54%) |
Mar 01, 2019 | 7.423 | 7.439 | 7.296 | 7.391 | 443,589 | +0.02(+0.22%) |
Feb 28, 2019 | 7.328 | 7.399 | 7.225 | 7.376 | 718,000 | +0.02(+0.32%) |
Feb 27, 2019 | 7.407 | 7.431 | 7.304 | 7.352 | 591,841 | -0.05(-0.64%) |
Feb 26, 2019 | 7.368 | 7.447 | 7.336 | 7.399 | 680,025 | +0.03(+0.43%) |
Feb 25, 2019 | 7.423 | 7.518 | 7.344 | 7.368 | 659,316 | -0.03(-0.43%) |
Feb 22, 2019 | 7.399 | 7.463 | 7.336 | 7.399 | 813,415 | +0.03(+0.43%) |
Feb 21, 2019 | 7.399 | 7.423 | 7.265 | 7.368 | 702,809 | -0.03(-0.43%) |
Feb 20, 2019 | 7.320 | 7.419 | 7.273 | 7.399 | 801,790 | +0.16(+2.19%) |
Feb 19, 2019 | 7.320 | 7.415 | 7.217 | 7.241 | 752,204 | -0.08(-1.08%) |
Feb 15, 2019 | 7.138 | 7.328 | 7.106 | 7.320 | 974,181 | +0.21(+3.01%) |
Feb 14, 2019 | 7.043 | 7.158 | 6.987 | 7.106 | 650,594 | -0.04(-0.55%) |
Feb 13, 2019 | 6.297 | 7.217 | 6.289 | 7.146 | 1,620,147 | -0.13(-1.85%) |
Feb 12, 2019 | 7.130 | 7.320 | 7.130 | 7.280 | 923,854 | +0.20(+2.80%) |
Feb 11, 2019 | 6.916 | 7.114 | 6.916 | 7.082 | 897,336 | +0.19(+2.76%) |
Feb 08, 2019 | 6.971 | 7.043 | 6.836 | 6.892 | 1,081,107 | -0.11(-1.59%) |
Feb 07, 2019 | 7.161 | 7.161 | 6.924 | 7.003 | 617,191 | -0.19(-2.65%) |
Feb 06, 2019 | 7.201 | 7.249 | 7.154 | 7.193 | 408,140 | -0.01(-0.11%) |
Feb 05, 2019 | 7.233 | 7.280 | 7.146 | 7.201 | 506,489 | -0.02(-0.33%) |
Feb 04, 2019 | 7.011 | 7.233 | 6.947 | 7.225 | 798,866 | +0.21(+2.94%) |
Feb 01, 2019 | 7.019 | 7.050 | 6.963 | 7.019 | 373,860 | +0.02(+0.23%) |
Jan 31, 2019 | 7.043 | 7.090 | 6.955 | 7.003 | 822,820 | -0.02(-0.34%) |
Jan 30, 2019 | 7.066 | 7.086 | 6.908 | 7.027 | 542,432 | +0.03(+0.45%) |
Jan 29, 2019 | 6.987 | 7.090 | 6.979 | 6.995 | 690,912 | +0.02(+0.34%) |
Jan 28, 2019 | 6.931 | 7.050 | 6.868 | 6.971 | 406,571 | -0.03(-0.45%) |
Jan 25, 2019 | 6.955 | 7.110 | 6.955 | 7.003 | 352,299 | +0.12(+1.73%) |
Jan 24, 2019 | 6.908 | 6.983 | 6.820 | 6.884 | 768,048 | -0.04(-0.57%) |
Jan 23, 2019 | 7.027 | 7.098 | 6.820 | 6.924 | 871,559 | -0.08(-1.13%) |
Jan 22, 2019 | 6.979 | 7.058 | 6.924 | 7.003 | 1,200,573 | +0.00(+0.00%) |
Jan 18, 2019 | 6.955 | 7.050 | 6.920 | 7.003 | 1,103,803 | +0.10(+1.49%) |
Jan 17, 2019 | 6.725 | 6.924 | 6.725 | 6.900 | 788,832 | +0.16(+2.35%) |
Jan 16, 2019 | 6.678 | 6.765 | 6.614 | 6.741 | 833,809 | +0.07(+1.07%) |
Jan 15, 2019 | 6.630 | 6.686 | 6.551 | 6.670 | 767,383 | +0.06(+0.96%) |
Jan 14, 2019 | 6.614 | 6.749 | 6.559 | 6.606 | 655,988 | -0.02(-0.24%) |
Jan 11, 2019 | 6.535 | 6.662 | 6.471 | 6.622 | 908,109 | +0.06(+0.85%) |
Jan 10, 2019 | 6.416 | 6.567 | 6.298 | 6.567 | 647,370 | +0.11(+1.72%) |
Jan 09, 2019 | 6.329 | 6.543 | 6.273 | 6.456 | 870,225 | +0.19(+3.04%) |
Jan 08, 2019 | 6.210 | 6.281 | 6.138 | 6.265 | 1,156,378 | +0.11(+1.80%) |
Jan 07, 2019 | 6.043 | 6.261 | 6.019 | 6.154 | 1,122,833 | +0.06(+1.04%) |
Jan 04, 2019 | 5.710 | 6.107 | 5.710 | 6.091 | 1,211,863 | +0.38(+6.67%) |
Jan 03, 2019 | 5.631 | 5.829 | 5.583 | 5.710 | 1,297,667 | +0.02(+0.42%) |
Jan 02, 2019 | 5.306 | 5.877 | 5.306 | 5.686 | 1,479,602 | +0.31(+5.75%) |
Dec 31, 2018 | 5.345 | 5.405 | 5.306 | 5.377 | 1,082,746 | +0.04(+0.74%) |
Dec 28, 2018 | 5.171 | 5.361 | 5.131 | 5.337 | 1,128,643 | +0.15(+2.91%) |
Dec 27, 2018 | 5.068 | 5.195 | 5.028 | 5.187 | 644,324 | +0.02(+0.31%) |
Dec 26, 2018 | 5.020 | 5.171 | 4.814 | 5.171 | 1,138,831 | +0.17(+3.49%) |
Dec 24, 2018 | 5.099 | 5.107 | 4.981 | 4.996 | 366,295 | -0.12(-2.33%) |
Dec 21, 2018 | 5.155 | 5.306 | 5.099 | 5.115 | 2,441,506 | -0.03(-0.62%) |
Dec 20, 2018 | 5.147 | 5.218 | 5.076 | 5.147 | 892,415 | -0.01(-0.15%) |
Dec 19, 2018 | 5.353 | 5.409 | 5.107 | 5.155 | 1,126,583 | -0.22(-4.13%) |
Dec 18, 2018 | 5.329 | 5.433 | 5.290 | 5.377 | 917,540 | +0.06(+1.19%) |
Dec 17, 2018 | 5.345 | 5.441 | 5.282 | 5.314 | 1,109,106 | -0.05(-0.89%) |
Dec 14, 2018 | 5.425 | 5.496 | 5.329 | 5.361 | 701,572 | -0.13(-2.31%) |
Dec 13, 2018 | 5.599 | 5.663 | 5.472 | 5.488 | 942,187 | -0.09(-1.56%) |
Dec 12, 2018 | 5.623 | 5.722 | 5.559 | 5.575 | 674,485 | +0.02(+0.43%) |
Dec 11, 2018 | 5.710 | 5.718 | 5.433 | 5.552 | 1,139,367 | -0.10(-1.69%) |
Dec 10, 2018 | 5.710 | 5.726 | 5.571 | 5.647 | 576,688 | -0.08(-1.39%) |
Dec 07, 2018 | 5.924 | 6.012 | 5.702 | 5.726 | 886,043 | -0.19(-3.22%) |
Dec 06, 2018 | 5.948 | 5.988 | 5.829 | 5.916 | 1,143,898 | -0.05(-0.80%) |
Dec 04, 2018 | 6.376 | 6.440 | 5.956 | 5.964 | 746,460 | -0.42(-6.58%) |