Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.230 | 7.980 | 7.230 | 7.940 | 2,698,700 | +0.71(+9.82%) |
Nov 27, 2019 | 7.160 | 7.350 | 6.900 | 7.230 | 2,870,500 | +0.13(+1.83%) |
Nov 26, 2019 | 6.350 | 7.180 | 6.250 | 7.100 | 4,953,829 | +0.91(+14.70%) |
Nov 25, 2019 | 6.150 | 6.220 | 5.790 | 6.190 | 2,193,002 | +0.06(+0.98%) |
Nov 22, 2019 | 6.190 | 6.300 | 6.080 | 6.130 | 1,001,000 | -0.10(-1.61%) |
Nov 21, 2019 | 6.100 | 6.250 | 6.000 | 6.230 | 1,413,297 | +0.14(+2.30%) |
Nov 20, 2019 | 6.040 | 6.380 | 5.740 | 6.090 | 2,091,342 | +0.01(+0.16%) |
Nov 19, 2019 | 5.840 | 6.220 | 5.680 | 6.080 | 2,925,618 | +0.33(+5.74%) |
Nov 18, 2019 | 5.290 | 5.900 | 5.280 | 5.750 | 2,338,845 | +0.53(+10.15%) |
Nov 15, 2019 | 5.000 | 5.470 | 4.930 | 5.220 | 1,895,100 | +0.08(+1.56%) |
Nov 14, 2019 | 5.300 | 5.300 | 5.030 | 5.140 | 1,638,828 | -0.21(-3.93%) |
Nov 13, 2019 | 5.020 | 5.440 | 5.020 | 5.350 | 1,589,650 | +0.34(+6.79%) |
Nov 12, 2019 | 5.130 | 5.230 | 4.990 | 5.010 | 593,092 | -0.10(-1.96%) |
Nov 11, 2019 | 5.110 | 5.150 | 4.900 | 5.110 | 1,005,284 | -0.03(-0.58%) |
Nov 08, 2019 | 5.350 | 5.450 | 5.090 | 5.140 | 1,224,700 | -0.23(-4.28%) |
Nov 07, 2019 | 5.340 | 5.480 | 5.220 | 5.370 | 1,798,180 | +0.08(+1.51%) |
Nov 06, 2019 | 5.260 | 5.320 | 5.110 | 5.290 | 1,029,623 | +0.04(+0.76%) |
Nov 05, 2019 | 5.010 | 5.340 | 5.010 | 5.250 | 586,377 | +0.25(+5.00%) |
Nov 04, 2019 | 5.150 | 5.190 | 5.000 | 5.000 | 411,937 | -0.13(-2.53%) |
Nov 01, 2019 | 4.890 | 5.260 | 4.880 | 5.130 | 907,300 | +0.27(+5.56%) |
Oct 31, 2019 | 4.810 | 4.900 | 4.700 | 4.860 | 484,817 | +0.06(+1.25%) |
Oct 30, 2019 | 4.850 | 4.920 | 4.700 | 4.800 | 625,210 | -0.08(-1.64%) |
Oct 29, 2019 | 4.730 | 4.995 | 4.677 | 4.880 | 524,855 | +0.15(+3.17%) |
Oct 28, 2019 | 4.900 | 4.950 | 4.650 | 4.730 | 792,804 | -0.14(-2.87%) |
Oct 25, 2019 | 4.750 | 4.970 | 4.670 | 4.870 | 500,200 | +0.04(+0.83%) |
Oct 24, 2019 | 4.890 | 4.990 | 4.570 | 4.830 | 997,934 | -0.05(-1.02%) |
Oct 23, 2019 | 5.000 | 5.096 | 4.790 | 4.880 | 686,200 | -0.13(-2.59%) |
Oct 22, 2019 | 4.890 | 5.220 | 4.890 | 5.010 | 1,082,699 | +0.14(+2.87%) |
Oct 21, 2019 | 4.760 | 4.920 | 4.650 | 4.870 | 837,484 | +0.16(+3.40%) |
Oct 18, 2019 | 4.790 | 5.020 | 4.640 | 4.710 | 1,262,100 | -0.08(-1.67%) |
Oct 17, 2019 | 5.020 | 5.050 | 4.700 | 4.790 | 3,304,451 | -0.17(-3.43%) |
Oct 16, 2019 | 4.900 | 5.420 | 4.790 | 4.960 | 3,206,629 | +0.29(+6.21%) |
Oct 15, 2019 | 3.930 | 4.890 | 3.920 | 4.670 | 5,807,563 | +0.79(+20.36%) |
Oct 14, 2019 | 4.020 | 4.090 | 3.850 | 3.880 | 1,333,202 | -0.23(-5.48%) |
Oct 11, 2019 | 4.200 | 4.390 | 3.990 | 4.105 | 1,432,700 | -0.09(-2.26%) |
Oct 10, 2019 | 4.700 | 4.800 | 3.520 | 4.200 | 5,379,045 | -0.49(-10.45%) |
Oct 09, 2019 | 4.850 | 4.900 | 4.680 | 4.690 | 479,687 | -0.14(-2.90%) |
Oct 08, 2019 | 4.930 | 4.930 | 4.700 | 4.830 | 904,181 | -0.08(-1.63%) |
Oct 07, 2019 | 5.140 | 5.190 | 4.880 | 4.910 | 1,419,372 | -0.23(-4.47%) |
Oct 04, 2019 | 5.280 | 5.280 | 5.080 | 5.140 | 369,500 | -0.13(-2.47%) |
Oct 03, 2019 | 5.190 | 5.300 | 4.920 | 5.270 | 757,313 | +0.07(+1.35%) |
Oct 02, 2019 | 5.100 | 5.245 | 5.000 | 5.200 | 598,250 | +0.10(+1.96%) |
Oct 01, 2019 | 5.370 | 5.420 | 5.100 | 5.100 | 884,334 | -0.24(-4.49%) |
Sep 30, 2019 | 5.500 | 5.500 | 5.270 | 5.340 | 544,207 | -0.11(-2.02%) |
Sep 27, 2019 | 5.540 | 5.626 | 5.380 | 5.450 | 603,900 | -0.08(-1.54%) |
Sep 26, 2019 | 5.640 | 5.700 | 5.500 | 5.535 | 470,242 | -0.08(-1.51%) |
Sep 25, 2019 | 5.800 | 5.840 | 5.590 | 5.620 | 628,746 | -0.17(-2.94%) |
Sep 24, 2019 | 6.030 | 6.030 | 5.720 | 5.790 | 861,873 | -0.22(-3.66%) |
Sep 23, 2019 | 6.060 | 6.090 | 5.960 | 6.010 | 387,893 | -0.05(-0.83%) |
Sep 20, 2019 | 6.180 | 6.370 | 6.020 | 6.060 | 796,700 | -0.11(-1.78%) |
Sep 19, 2019 | 5.950 | 6.320 | 5.830 | 6.170 | 1,515,412 | +0.25(+4.22%) |
Sep 18, 2019 | 6.360 | 6.360 | 5.900 | 5.920 | 1,295,697 | -0.46(-7.21%) |
Sep 17, 2019 | 6.550 | 6.550 | 6.320 | 6.380 | 316,309 | -0.03(-0.47%) |
Sep 16, 2019 | 6.500 | 6.600 | 6.300 | 6.410 | 3,180,137 | -0.18(-2.73%) |
Sep 13, 2019 | 6.440 | 6.620 | 6.430 | 6.590 | 515,400 | +0.14(+2.17%) |
Sep 12, 2019 | 6.520 | 6.570 | 6.352 | 6.450 | 443,989 | -0.06(-0.92%) |
Sep 11, 2019 | 6.570 | 6.600 | 6.330 | 6.510 | 746,996 | -0.03(-0.46%) |
Sep 10, 2019 | 6.000 | 6.630 | 5.930 | 6.540 | 2,228,718 | +0.74(+12.76%) |
Sep 09, 2019 | 5.830 | 5.960 | 5.750 | 5.800 | 427,832 | -0.02(-0.34%) |
Sep 06, 2019 | 5.730 | 5.930 | 5.650 | 5.820 | 565,300 | +0.11(+1.93%) |
Sep 05, 2019 | 5.600 | 5.780 | 5.555 | 5.710 | 355,710 | +0.13(+2.33%) |
Sep 04, 2019 | 5.610 | 5.670 | 5.550 | 5.580 | 167,547 | +0.02(+0.36%) |
Sep 03, 2019 | 5.730 | 5.780 | 5.540 | 5.560 | 470,920 | -0.18(-3.14%) |
Aug 30, 2019 | 5.760 | 5.796 | 5.660 | 5.740 | 191,100 | -0.03(-0.52%) |
Aug 29, 2019 | 5.700 | 5.830 | 5.680 | 5.770 | 238,978 | +0.07(+1.23%) |
Aug 28, 2019 | 5.670 | 5.770 | 5.600 | 5.700 | 197,697 | +0.03(+0.53%) |
Aug 27, 2019 | 5.810 | 5.850 | 5.540 | 5.670 | 454,493 | -0.11(-1.90%) |
Aug 26, 2019 | 5.780 | 5.820 | 5.730 | 5.780 | 152,646 | +0.01(+0.17%) |
Aug 23, 2019 | 5.860 | 5.975 | 5.740 | 5.770 | 469,300 | -0.09(-1.54%) |
Aug 22, 2019 | 5.900 | 5.940 | 5.760 | 5.860 | 292,218 | -0.04(-0.68%) |
Aug 21, 2019 | 5.900 | 5.950 | 5.810 | 5.900 | 265,931 | +0.02(+0.34%) |
Aug 20, 2019 | 5.920 | 5.960 | 5.830 | 5.880 | 251,787 | -0.06(-1.01%) |
Aug 19, 2019 | 5.940 | 5.990 | 5.770 | 5.940 | 335,233 | +0.04(+0.68%) |
Aug 16, 2019 | 5.680 | 5.970 | 5.650 | 5.900 | 691,300 | +0.26(+4.61%) |
Aug 15, 2019 | 5.780 | 5.800 | 5.620 | 5.640 | 320,734 | -0.14(-2.42%) |
Aug 14, 2019 | 5.830 | 5.900 | 5.731 | 5.780 | 295,200 | -0.11(-1.87%) |
Aug 13, 2019 | 5.690 | 6.060 | 5.690 | 5.890 | 756,037 | +0.17(+2.97%) |
Aug 12, 2019 | 5.650 | 5.830 | 5.610 | 5.720 | 380,045 | +0.08(+1.42%) |
Aug 09, 2019 | 5.720 | 5.730 | 5.530 | 5.640 | 607,200 | -0.09(-1.57%) |
Aug 08, 2019 | 5.700 | 5.810 | 5.550 | 5.730 | 510,123 | +0.09(+1.60%) |
Aug 07, 2019 | 6.060 | 6.060 | 5.370 | 5.640 | 1,460,564 | -0.38(-6.31%) |
Aug 06, 2019 | 6.230 | 6.230 | 5.960 | 6.020 | 985,689 | -0.08(-1.31%) |
Aug 05, 2019 | 6.220 | 6.240 | 6.080 | 6.100 | 735,908 | -0.16(-2.56%) |
Aug 02, 2019 | 6.310 | 6.360 | 6.200 | 6.260 | 290,000 | -0.07(-1.11%) |
Aug 01, 2019 | 6.390 | 6.460 | 6.300 | 6.330 | 462,511 | -0.03(-0.47%) |
Jul 31, 2019 | 6.380 | 6.470 | 6.280 | 6.360 | 504,090 | -0.01(-0.16%) |
Jul 30, 2019 | 6.160 | 6.380 | 6.150 | 6.370 | 387,024 | +0.16(+2.58%) |
Jul 29, 2019 | 6.200 | 6.230 | 6.120 | 6.210 | 260,154 | -0.01(-0.16%) |
Jul 26, 2019 | 6.180 | 6.260 | 6.150 | 6.220 | 231,600 | +0.03(+0.48%) |
Jul 25, 2019 | 6.270 | 6.280 | 6.130 | 6.190 | 309,814 | -0.02(-0.32%) |
Jul 24, 2019 | 6.120 | 6.220 | 6.050 | 6.210 | 423,262 | +0.09(+1.47%) |
Jul 23, 2019 | 6.230 | 6.230 | 6.110 | 6.120 | 489,262 | -0.10(-1.61%) |
Jul 22, 2019 | 6.300 | 6.330 | 6.200 | 6.220 | 359,512 | -0.08(-1.27%) |
Jul 19, 2019 | 6.320 | 6.350 | 6.279 | 6.300 | 204,000 | -0.04(-0.63%) |
Jul 18, 2019 | 6.370 | 6.370 | 6.290 | 6.340 | 218,163 | -0.01(-0.16%) |
Jul 17, 2019 | 6.360 | 6.420 | 6.340 | 6.350 | 174,189 | -0.02(-0.31%) |
Jul 16, 2019 | 6.330 | 6.440 | 6.290 | 6.370 | 239,782 | +0.04(+0.63%) |
Jul 15, 2019 | 6.480 | 6.500 | 6.310 | 6.330 | 372,587 | -0.15(-2.31%) |
Jul 12, 2019 | 6.390 | 6.480 | 6.340 | 6.480 | 229,400 | +0.09(+1.41%) |
Jul 11, 2019 | 6.470 | 6.500 | 6.350 | 6.390 | 231,449 | -0.03(-0.47%) |
Jul 10, 2019 | 6.460 | 6.550 | 6.400 | 6.420 | 254,863 | -0.04(-0.62%) |
Jul 09, 2019 | 6.380 | 6.480 | 6.350 | 6.460 | 291,811 | +0.11(+1.73%) |
Jul 08, 2019 | 6.450 | 6.500 | 6.250 | 6.350 | 441,535 | -0.10(-1.55%) |
Jul 05, 2019 | 6.400 | 6.580 | 6.360 | 6.450 | 457,300 | +0.05(+0.78%) |
Jul 03, 2019 | 6.450 | 6.450 | 6.250 | 6.400 | 634,500 | -0.01(-0.16%) |
Jul 02, 2019 | 6.440 | 6.510 | 6.320 | 6.410 | 443,616 | -0.13(-1.99%) |
Jul 01, 2019 | 6.580 | 6.670 | 6.430 | 6.540 | 516,742 | -0.04(-0.61%) |
Jun 28, 2019 | 6.300 | 6.590 | 6.287 | 6.580 | 1,152,600 | +0.27(+4.28%) |
Jun 27, 2019 | 6.200 | 6.330 | 6.170 | 6.310 | 408,728 | +0.17(+2.77%) |
Jun 26, 2019 | 6.210 | 6.260 | 6.130 | 6.140 | 368,151 | -0.05(-0.81%) |
Jun 25, 2019 | 6.200 | 6.330 | 6.180 | 6.190 | 380,361 | +0.00(+0.00%) |
Jun 24, 2019 | 6.180 | 6.260 | 6.150 | 6.190 | 429,363 | +0.01(+0.16%) |
Jun 21, 2019 | 6.170 | 6.240 | 6.060 | 6.180 | 811,600 | +0.01(+0.16%) |
Jun 20, 2019 | 6.400 | 6.420 | 6.150 | 6.170 | 476,798 | -0.19(-2.99%) |
Jun 19, 2019 | 6.390 | 6.440 | 6.300 | 6.360 | 203,627 | -0.01(-0.16%) |
Jun 18, 2019 | 6.320 | 6.500 | 6.310 | 6.370 | 442,218 | +0.03(+0.47%) |
Jun 17, 2019 | 6.170 | 6.390 | 6.140 | 6.340 | 438,851 | +0.21(+3.43%) |
Jun 14, 2019 | 6.260 | 6.310 | 6.120 | 6.130 | 299,100 | -0.14(-2.23%) |
Jun 13, 2019 | 6.280 | 6.320 | 6.185 | 6.270 | 399,504 | -0.03(-0.48%) |
Jun 12, 2019 | 6.150 | 6.340 | 6.120 | 6.300 | 437,935 | +0.16(+2.61%) |
Jun 11, 2019 | 6.320 | 6.320 | 6.020 | 6.140 | 782,750 | -0.07(-1.13%) |
Jun 10, 2019 | 6.340 | 6.400 | 6.200 | 6.210 | 610,429 | -0.13(-2.05%) |
Jun 07, 2019 | 6.410 | 6.480 | 6.280 | 6.340 | 472,200 | -0.03(-0.47%) |
Jun 06, 2019 | 6.500 | 6.550 | 6.350 | 6.370 | 240,263 | -0.13(-2.00%) |
Jun 05, 2019 | 6.600 | 6.650 | 6.470 | 6.500 | 261,191 | -0.10(-1.52%) |
Jun 04, 2019 | 6.600 | 6.600 | 6.430 | 6.600 | 346,610 | +0.04(+0.61%) |
Jun 03, 2019 | 6.470 | 6.630 | 6.470 | 6.560 | 322,632 | +0.08(+1.23%) |
May 31, 2019 | 6.630 | 6.650 | 6.450 | 6.480 | 420,800 | -0.17(-2.56%) |
May 30, 2019 | 6.710 | 6.775 | 6.620 | 6.650 | 442,876 | -0.05(-0.75%) |
May 29, 2019 | 6.610 | 6.740 | 6.500 | 6.700 | 483,747 | +0.10(+1.52%) |
May 28, 2019 | 6.700 | 6.790 | 6.540 | 6.600 | 485,302 | -0.14(-2.08%) |
May 24, 2019 | 6.570 | 6.770 | 6.560 | 6.740 | 570,400 | +0.21(+3.22%) |
May 23, 2019 | 6.500 | 6.740 | 6.460 | 6.530 | 723,347 | +0.04(+0.62%) |
May 22, 2019 | 6.450 | 6.520 | 6.400 | 6.490 | 255,135 | +0.04(+0.62%) |
May 21, 2019 | 6.700 | 6.810 | 6.380 | 6.450 | 631,117 | -0.21(-3.15%) |
May 20, 2019 | 6.590 | 6.700 | 6.550 | 6.660 | 315,853 | +0.07(+1.06%) |
May 17, 2019 | 6.400 | 6.640 | 6.390 | 6.590 | 599,000 | +0.16(+2.49%) |
May 16, 2019 | 6.310 | 6.430 | 6.280 | 6.430 | 482,563 | +0.12(+1.90%) |
May 15, 2019 | 6.140 | 6.320 | 6.010 | 6.310 | 663,847 | +0.23(+3.78%) |
May 14, 2019 | 6.070 | 6.160 | 6.050 | 6.080 | 351,667 | +0.03(+0.50%) |
May 13, 2019 | 6.160 | 6.230 | 6.000 | 6.050 | 739,601 | -0.18(-2.89%) |
May 10, 2019 | 6.150 | 6.320 | 6.100 | 6.230 | 468,900 | +0.08(+1.30%) |
May 09, 2019 | 6.150 | 6.230 | 6.090 | 6.150 | 504,819 | -0.10(-1.60%) |
May 08, 2019 | 6.230 | 6.300 | 6.180 | 6.250 | 167,741 | +0.02(+0.32%) |
May 07, 2019 | 6.320 | 6.350 | 6.180 | 6.230 | 173,390 | -0.13(-2.04%) |
May 06, 2019 | 6.150 | 6.420 | 6.130 | 6.360 | 493,670 | +0.16(+2.58%) |
May 03, 2019 | 6.200 | 6.280 | 6.120 | 6.200 | 305,700 | +0.04(+0.65%) |
May 02, 2019 | 6.100 | 6.230 | 6.090 | 6.160 | 196,319 | +0.07(+1.15%) |
May 01, 2019 | 6.180 | 6.183 | 6.040 | 6.090 | 578,401 | -0.08(-1.30%) |
Apr 30, 2019 | 6.310 | 6.370 | 6.160 | 6.170 | 350,641 | -0.19(-2.99%) |
Apr 29, 2019 | 6.310 | 6.390 | 6.260 | 6.360 | 345,254 | +0.06(+0.95%) |
Apr 26, 2019 | 6.190 | 6.310 | 6.120 | 6.300 | 431,700 | +0.12(+1.94%) |
Apr 25, 2019 | 6.260 | 6.300 | 6.140 | 6.180 | 488,214 | -0.07(-1.12%) |
Apr 24, 2019 | 6.310 | 6.330 | 6.220 | 6.250 | 403,687 | -0.07(-1.11%) |
Apr 23, 2019 | 6.270 | 6.420 | 6.270 | 6.320 | 411,970 | +0.02(+0.32%) |
Apr 22, 2019 | 6.270 | 6.350 | 6.218 | 6.300 | 373,121 | -0.01(-0.16%) |
Apr 18, 2019 | 6.320 | 6.380 | 6.210 | 6.310 | 438,600 | -0.01(-0.16%) |
Apr 17, 2019 | 6.480 | 6.480 | 6.230 | 6.320 | 686,269 | -0.14(-2.17%) |
Apr 16, 2019 | 6.430 | 6.520 | 6.360 | 6.460 | 487,776 | +0.05(+0.78%) |
Apr 15, 2019 | 6.420 | 6.530 | 6.330 | 6.410 | 587,977 | -0.01(-0.16%) |
Apr 12, 2019 | 6.580 | 6.600 | 6.310 | 6.420 | 932,500 | -0.14(-2.13%) |
Apr 11, 2019 | 6.490 | 6.610 | 6.330 | 6.560 | 810,734 | +0.07(+1.08%) |
Apr 10, 2019 | 6.360 | 6.520 | 6.360 | 6.490 | 422,486 | +0.13(+2.04%) |
Apr 09, 2019 | 6.490 | 6.560 | 6.360 | 6.360 | 763,329 | -0.12(-1.85%) |
Apr 08, 2019 | 6.470 | 6.650 | 6.460 | 6.480 | 502,317 | -0.01(-0.15%) |
Apr 05, 2019 | 6.530 | 6.710 | 6.480 | 6.490 | 609,400 | -0.01(-0.15%) |
Apr 04, 2019 | 6.710 | 6.750 | 6.430 | 6.500 | 584,826 | -0.19(-2.84%) |
Apr 03, 2019 | 6.780 | 6.900 | 6.680 | 6.690 | 877,520 | -0.06(-0.89%) |
Apr 02, 2019 | 6.730 | 6.830 | 6.650 | 6.750 | 557,880 | +0.02(+0.30%) |
Apr 01, 2019 | 6.490 | 6.760 | 6.450 | 6.730 | 1,077,322 | +0.23(+3.54%) |
Mar 29, 2019 | 6.440 | 6.590 | 6.400 | 6.500 | 569,900 | +0.08(+1.25%) |
Mar 28, 2019 | 6.450 | 6.510 | 6.370 | 6.420 | 388,727 | +0.00(+0.00%) |
Mar 27, 2019 | 6.560 | 6.620 | 6.325 | 6.420 | 542,223 | -0.18(-2.73%) |
Mar 26, 2019 | 6.600 | 6.660 | 6.560 | 6.600 | 348,064 | +0.01(+0.15%) |
Mar 25, 2019 | 6.470 | 6.600 | 6.380 | 6.590 | 400,691 | +0.12(+1.85%) |
Mar 22, 2019 | 6.670 | 6.840 | 6.470 | 6.470 | 1,026,800 | -0.28(-4.15%) |
Mar 21, 2019 | 6.830 | 6.930 | 6.530 | 6.750 | 1,451,618 | -0.08(-1.17%) |
Mar 20, 2019 | 6.800 | 7.150 | 6.590 | 6.830 | 2,895,130 | +0.41(+6.39%) |
Mar 19, 2019 | 6.310 | 6.490 | 6.280 | 6.420 | 1,107,041 | +0.15(+2.39%) |
Mar 18, 2019 | 6.270 | 6.350 | 6.200 | 6.270 | 508,432 | +0.00(+0.00%) |
Mar 15, 2019 | 6.270 | 6.380 | 6.170 | 6.270 | 764,700 | +0.00(+0.00%) |
Mar 14, 2019 | 6.200 | 6.350 | 6.190 | 6.270 | 595,577 | +0.01(+0.16%) |
Mar 13, 2019 | 6.290 | 6.350 | 6.180 | 6.260 | 502,264 | -0.01(-0.16%) |
Mar 12, 2019 | 6.320 | 6.370 | 6.250 | 6.270 | 629,203 | -0.06(-0.95%) |
Mar 11, 2019 | 6.450 | 6.450 | 6.310 | 6.330 | 724,639 | -0.05(-0.78%) |
Mar 08, 2019 | 6.360 | 6.530 | 6.300 | 6.380 | 638,700 | -0.01(-0.16%) |
Mar 07, 2019 | 6.440 | 6.550 | 6.350 | 6.390 | 405,851 | -0.07(-1.08%) |
Mar 06, 2019 | 6.500 | 6.570 | 6.370 | 6.460 | 456,151 | -0.05(-0.77%) |
Mar 05, 2019 | 6.490 | 6.680 | 6.490 | 6.510 | 465,446 | -0.06(-0.91%) |
Mar 04, 2019 | 6.780 | 6.790 | 6.470 | 6.570 | 623,380 | -0.22(-3.24%) |
Mar 01, 2019 | 6.790 | 6.860 | 6.680 | 6.790 | 551,500 | +0.04(+0.59%) |
Feb 28, 2019 | 7.100 | 7.100 | 6.750 | 6.750 | 704,644 | -0.35(-4.93%) |
Feb 27, 2019 | 7.000 | 7.280 | 6.920 | 7.100 | 1,259,408 | +0.10(+1.43%) |
Feb 26, 2019 | 7.120 | 7.380 | 6.920 | 7.000 | 1,426,083 | -0.20(-2.78%) |
Feb 25, 2019 | 6.350 | 7.210 | 6.300 | 7.200 | 3,855,155 | +1.01(+16.32%) |
Feb 22, 2019 | 6.130 | 6.250 | 6.000 | 6.190 | 507,200 | +0.07(+1.14%) |
Feb 21, 2019 | 6.320 | 6.330 | 6.100 | 6.120 | 420,575 | -0.19(-3.01%) |
Feb 20, 2019 | 6.220 | 6.340 | 6.100 | 6.310 | 624,440 | +0.11(+1.77%) |
Feb 19, 2019 | 6.620 | 6.620 | 6.180 | 6.200 | 1,063,153 | -0.41(-6.20%) |
Feb 15, 2019 | 6.570 | 6.620 | 6.500 | 6.610 | 143,600 | +0.04(+0.61%) |
Feb 14, 2019 | 6.410 | 6.670 | 6.370 | 6.570 | 428,479 | +0.15(+2.34%) |
Feb 13, 2019 | 6.490 | 6.540 | 6.370 | 6.420 | 480,084 | -0.06(-0.93%) |
Feb 12, 2019 | 6.630 | 6.680 | 6.430 | 6.480 | 387,319 | -0.12(-1.82%) |
Feb 11, 2019 | 6.550 | 6.620 | 6.400 | 6.600 | 369,770 | +0.06(+0.92%) |
Feb 08, 2019 | 6.320 | 6.650 | 6.320 | 6.540 | 676,800 | +0.24(+3.81%) |
Feb 07, 2019 | 6.580 | 6.580 | 6.230 | 6.300 | 610,761 | -0.28(-4.26%) |
Feb 06, 2019 | 6.640 | 6.740 | 6.570 | 6.580 | 313,584 | -0.12(-1.79%) |
Feb 05, 2019 | 6.780 | 6.830 | 6.610 | 6.700 | 392,168 | -0.08(-1.18%) |
Feb 04, 2019 | 6.350 | 6.840 | 6.320 | 6.780 | 2,095,687 | +0.43(+6.77%) |
Feb 01, 2019 | 6.300 | 6.380 | 6.220 | 6.350 | 359,500 | +0.05(+0.79%) |
Jan 31, 2019 | 6.380 | 6.470 | 6.230 | 6.300 | 590,347 | -0.06(-0.94%) |
Jan 30, 2019 | 6.300 | 6.490 | 6.280 | 6.360 | 687,368 | +0.06(+0.95%) |
Jan 29, 2019 | 6.060 | 6.440 | 6.010 | 6.300 | 1,062,594 | +0.24(+3.96%) |
Jan 28, 2019 | 6.120 | 6.190 | 6.000 | 6.060 | 795,884 | -0.07(-1.14%) |
Jan 25, 2019 | 6.320 | 6.480 | 6.030 | 6.130 | 1,119,800 | -0.19(-3.01%) |
Jan 24, 2019 | 6.850 | 6.870 | 6.290 | 6.320 | 1,868,885 | -0.50(-7.33%) |
Jan 23, 2019 | 6.960 | 7.070 | 6.750 | 6.820 | 949,872 | -0.07(-1.02%) |
Jan 22, 2019 | 7.140 | 7.540 | 6.750 | 6.890 | 5,434,203 | -0.66(-8.74%) |
Jan 18, 2019 | 7.620 | 7.670 | 7.400 | 7.550 | 1,225,900 | +0.11(+1.48%) |
Jan 17, 2019 | 7.290 | 7.540 | 7.150 | 7.440 | 905,032 | +0.13(+1.78%) |
Jan 16, 2019 | 7.680 | 7.850 | 7.300 | 7.310 | 1,833,178 | -0.33(-4.32%) |
Jan 15, 2019 | 7.380 | 7.710 | 7.380 | 7.640 | 1,878,986 | +0.28(+3.80%) |
Jan 14, 2019 | 7.280 | 7.660 | 7.200 | 7.360 | 935,425 | -0.03(-0.41%) |
Jan 11, 2019 | 7.100 | 7.430 | 7.060 | 7.390 | 961,600 | +0.28(+3.94%) |
Jan 10, 2019 | 7.090 | 7.600 | 6.950 | 7.110 | 2,401,867 | +0.02(+0.28%) |
Jan 09, 2019 | 6.940 | 7.220 | 6.820 | 7.090 | 943,345 | +0.19(+2.75%) |
Jan 08, 2019 | 7.080 | 7.220 | 6.860 | 6.900 | 839,842 | -0.17(-2.40%) |
Jan 07, 2019 | 6.790 | 7.290 | 6.750 | 7.070 | 1,887,574 | +0.43(+6.48%) |
Jan 04, 2019 | 6.620 | 6.750 | 6.560 | 6.640 | 403,700 | +0.07(+1.07%) |
Jan 03, 2019 | 6.880 | 7.000 | 6.520 | 6.570 | 957,545 | -0.27(-3.95%) |
Jan 02, 2019 | 6.710 | 6.950 | 6.500 | 6.840 | 3,695,713 | +0.02(+0.29%) |
Dec 31, 2018 | 6.850 | 7.240 | 6.550 | 6.820 | 2,303,100 | -0.01(-0.15%) |
Dec 28, 2018 | 6.070 | 6.840 | 6.060 | 6.830 | 2,440,900 | +0.76(+12.52%) |
Dec 27, 2018 | 5.880 | 6.090 | 5.820 | 6.070 | 603,837 | +0.07(+1.17%) |
Dec 26, 2018 | 5.570 | 6.000 | 5.570 | 6.000 | 512,945 | +0.49(+8.89%) |
Dec 24, 2018 | 5.530 | 5.730 | 5.500 | 5.510 | 381,000 | -0.02(-0.36%) |
Dec 21, 2018 | 5.790 | 5.810 | 5.520 | 5.530 | 779,200 | -0.23(-3.99%) |
Dec 20, 2018 | 5.640 | 5.950 | 5.640 | 5.760 | 1,075,819 | +0.07(+1.23%) |
Dec 19, 2018 | 5.570 | 5.880 | 5.560 | 5.690 | 445,258 | +0.10(+1.79%) |
Dec 18, 2018 | 5.780 | 5.870 | 5.520 | 5.590 | 604,005 | -0.18(-3.12%) |
Dec 17, 2018 | 5.990 | 6.040 | 5.750 | 5.770 | 627,219 | -0.24(-3.99%) |
Dec 14, 2018 | 6.030 | 6.170 | 5.950 | 6.010 | 329,500 | -0.07(-1.15%) |
Dec 13, 2018 | 6.180 | 6.230 | 6.030 | 6.080 | 350,730 | -0.11(-1.78%) |
Dec 12, 2018 | 6.090 | 6.250 | 6.080 | 6.190 | 609,659 | +0.13(+2.15%) |
Dec 11, 2018 | 6.080 | 6.200 | 6.000 | 6.060 | 324,933 | +0.01(+0.17%) |
Dec 10, 2018 | 6.150 | 6.190 | 5.750 | 6.050 | 774,896 | -0.07(-1.14%) |
Dec 07, 2018 | 6.270 | 6.400 | 6.100 | 6.120 | 586,200 | -0.16(-2.55%) |
Dec 06, 2018 | 6.150 | 6.420 | 6.050 | 6.280 | 1,356,946 | +0.13(+2.11%) |
Dec 04, 2018 | 6.210 | 6.430 | 6.100 | 6.150 | 945,400 | -0.06(-0.97%) |