Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.12 | 10.39 | 10.12 | 10.28 | 252,085 | +0.16(+1.61%) |
Nov 27, 2019 | 9.898 | 10.15 | 9.890 | 10.12 | 421,722 | +0.28(+2.85%) |
Nov 26, 2019 | 9.684 | 9.905 | 9.610 | 9.839 | 3,750,140 | +0.14(+1.45%) |
Nov 25, 2019 | 9.876 | 9.942 | 9.536 | 9.698 | 460,862 | -0.17(-1.72%) |
Nov 22, 2019 | 9.883 | 9.913 | 9.713 | 9.868 | 523,531 | +0.04(+0.38%) |
Nov 21, 2019 | 9.876 | 9.913 | 9.757 | 9.831 | 455,089 | -0.04(-0.37%) |
Nov 20, 2019 | 9.772 | 9.913 | 9.728 | 9.868 | 423,030 | +0.10(+0.98%) |
Nov 19, 2019 | 9.632 | 9.787 | 9.632 | 9.772 | 393,815 | +0.13(+1.38%) |
Nov 18, 2019 | 9.647 | 9.743 | 9.602 | 9.639 | 282,338 | +0.01(+0.08%) |
Nov 15, 2019 | 9.543 | 9.772 | 9.514 | 9.632 | 320,454 | +0.08(+0.85%) |
Nov 14, 2019 | 9.233 | 9.602 | 9.218 | 9.551 | 458,406 | +0.31(+3.36%) |
Nov 13, 2019 | 9.041 | 9.344 | 8.871 | 9.240 | 791,510 | +0.11(+1.21%) |
Nov 12, 2019 | 9.240 | 9.344 | 9.100 | 9.130 | 752,700 | -0.10(-1.04%) |
Nov 11, 2019 | 9.122 | 9.270 | 9.100 | 9.226 | 397,355 | +0.19(+2.13%) |
Nov 08, 2019 | 8.649 | 9.211 | 8.649 | 9.034 | 613,156 | +0.41(+4.80%) |
Nov 07, 2019 | 9.056 | 9.233 | 8.553 | 8.620 | 269,655 | +0.21(+2.55%) |
Nov 06, 2019 | 8.443 | 8.531 | 8.387 | 8.406 | 132,070 | -0.02(-0.26%) |
Nov 05, 2019 | 8.635 | 8.635 | 8.236 | 8.428 | 457,547 | -0.28(-3.22%) |
Nov 04, 2019 | 8.864 | 8.893 | 8.694 | 8.709 | 160,055 | -0.16(-1.83%) |
Nov 01, 2019 | 8.938 | 9.026 | 8.827 | 8.871 | 133,895 | -0.07(-0.74%) |
Oct 31, 2019 | 9.019 | 9.070 | 8.930 | 8.938 | 328,825 | -0.08(-0.90%) |
Oct 30, 2019 | 8.790 | 9.048 | 8.790 | 9.019 | 189,501 | +0.22(+2.52%) |
Oct 29, 2019 | 8.871 | 8.901 | 8.760 | 8.797 | 169,991 | -0.05(-0.58%) |
Oct 28, 2019 | 8.849 | 8.886 | 8.819 | 8.849 | 153,800 | -0.01(-0.17%) |
Oct 25, 2019 | 8.901 | 8.923 | 8.834 | 8.864 | 135,113 | -0.05(-0.58%) |
Oct 24, 2019 | 8.967 | 9.056 | 8.901 | 8.915 | 154,692 | -0.11(-1.23%) |
Oct 23, 2019 | 8.878 | 9.085 | 8.849 | 9.026 | 250,272 | +0.19(+2.17%) |
Oct 22, 2019 | 8.856 | 9.048 | 8.782 | 8.834 | 267,033 | -0.02(-0.25%) |
Oct 21, 2019 | 8.805 | 8.856 | 8.768 | 8.856 | 219,202 | +0.10(+1.18%) |
Oct 18, 2019 | 8.642 | 8.834 | 8.627 | 8.753 | 292,430 | +0.11(+1.28%) |
Oct 17, 2019 | 8.428 | 8.701 | 8.428 | 8.642 | 324,724 | +0.20(+2.36%) |
Oct 16, 2019 | 8.539 | 8.539 | 8.376 | 8.443 | 154,871 | -0.07(-0.87%) |
Oct 15, 2019 | 8.539 | 8.605 | 8.502 | 8.516 | 147,407 | -0.01(-0.17%) |
Oct 14, 2019 | 8.509 | 8.539 | 8.443 | 8.531 | 143,443 | +0.04(+0.43%) |
Oct 11, 2019 | 8.553 | 8.605 | 8.494 | 8.494 | 157,181 | -0.07(-0.78%) |
Oct 10, 2019 | 8.627 | 8.649 | 8.539 | 8.561 | 192,167 | -0.01(-0.09%) |
Oct 09, 2019 | 8.553 | 8.642 | 8.524 | 8.568 | 151,343 | +0.07(+0.78%) |
Oct 08, 2019 | 8.583 | 8.610 | 8.480 | 8.502 | 187,274 | -0.11(-1.29%) |
Oct 07, 2019 | 8.642 | 8.642 | 8.509 | 8.613 | 197,475 | -0.03(-0.34%) |
Oct 04, 2019 | 8.753 | 8.805 | 8.553 | 8.642 | 271,851 | -0.03(-0.34%) |
Oct 03, 2019 | 8.413 | 8.679 | 8.361 | 8.672 | 645,354 | +0.23(+2.71%) |
Oct 02, 2019 | 8.347 | 8.450 | 8.288 | 8.443 | 568,424 | +0.07(+0.88%) |
Oct 01, 2019 | 8.384 | 8.494 | 8.361 | 8.369 | 340,702 | -0.05(-0.61%) |
Sep 30, 2019 | 8.509 | 8.598 | 8.391 | 8.420 | 946,652 | -0.09(-1.04%) |
Sep 27, 2019 | 8.583 | 8.649 | 8.450 | 8.509 | 285,796 | -0.04(-0.52%) |
Sep 26, 2019 | 8.524 | 8.613 | 8.472 | 8.553 | 353,081 | +0.06(+0.70%) |
Sep 25, 2019 | 8.391 | 8.509 | 8.361 | 8.494 | 352,038 | +0.08(+0.97%) |
Sep 24, 2019 | 8.347 | 8.465 | 8.347 | 8.413 | 412,039 | +0.12(+1.42%) |
Sep 23, 2019 | 8.295 | 8.418 | 8.251 | 8.295 | 207,936 | -0.02(-0.26%) |
Sep 20, 2019 | 8.476 | 8.541 | 8.288 | 8.317 | 746,438 | -0.15(-1.72%) |
Sep 19, 2019 | 8.331 | 8.476 | 8.302 | 8.462 | 343,011 | +0.18(+2.19%) |
Sep 18, 2019 | 8.346 | 8.411 | 8.193 | 8.280 | 184,455 | -0.05(-0.61%) |
Sep 17, 2019 | 8.222 | 8.382 | 8.157 | 8.331 | 257,732 | +0.10(+1.23%) |
Sep 16, 2019 | 8.005 | 8.288 | 7.969 | 8.230 | 312,255 | +0.27(+3.37%) |
Sep 13, 2019 | 7.859 | 7.983 | 7.859 | 7.961 | 294,469 | +0.10(+1.29%) |
Sep 12, 2019 | 7.874 | 7.922 | 7.787 | 7.859 | 315,265 | -0.01(-0.18%) |
Sep 11, 2019 | 7.903 | 7.925 | 7.809 | 7.874 | 402,028 | +0.04(+0.46%) |
Sep 10, 2019 | 7.910 | 7.947 | 7.765 | 7.838 | 275,086 | -0.12(-1.55%) |
Sep 09, 2019 | 7.918 | 7.961 | 7.874 | 7.961 | 266,092 | +0.05(+0.64%) |
Sep 06, 2019 | 7.881 | 7.947 | 7.852 | 7.910 | 253,543 | +0.05(+0.65%) |
Sep 05, 2019 | 7.910 | 7.918 | 7.765 | 7.859 | 322,905 | -0.06(-0.73%) |
Sep 04, 2019 | 7.983 | 8.005 | 7.881 | 7.918 | 246,084 | -0.05(-0.64%) |
Sep 03, 2019 | 7.888 | 8.092 | 7.881 | 7.968 | 541,671 | +0.04(+0.46%) |
Aug 30, 2019 | 8.012 | 8.017 | 7.859 | 7.932 | 215,650 | -0.06(-0.73%) |
Aug 29, 2019 | 7.983 | 8.005 | 7.859 | 7.990 | 273,305 | +0.02(+0.27%) |
Aug 28, 2019 | 7.823 | 7.976 | 7.809 | 7.968 | 346,518 | +0.15(+1.95%) |
Aug 27, 2019 | 7.794 | 7.881 | 7.743 | 7.816 | 276,839 | +0.07(+0.94%) |
Aug 26, 2019 | 7.700 | 7.765 | 7.664 | 7.743 | 149,506 | +0.09(+1.14%) |
Aug 23, 2019 | 7.801 | 7.863 | 7.635 | 7.656 | 173,760 | -0.17(-2.22%) |
Aug 22, 2019 | 7.888 | 7.910 | 7.772 | 7.830 | 189,970 | -0.04(-0.55%) |
Aug 21, 2019 | 7.947 | 7.947 | 7.801 | 7.874 | 317,442 | -0.04(-0.46%) |
Aug 20, 2019 | 7.976 | 8.005 | 7.867 | 7.910 | 290,769 | -0.04(-0.55%) |
Aug 19, 2019 | 8.019 | 8.092 | 7.918 | 7.954 | 331,640 | -0.04(-0.45%) |
Aug 16, 2019 | 7.845 | 8.005 | 7.830 | 7.990 | 236,732 | +0.16(+2.04%) |
Aug 15, 2019 | 7.671 | 7.852 | 7.671 | 7.830 | 237,246 | +0.14(+1.79%) |
Aug 14, 2019 | 7.758 | 7.780 | 7.635 | 7.693 | 292,681 | -0.07(-0.84%) |
Aug 13, 2019 | 7.685 | 7.801 | 7.620 | 7.758 | 365,837 | +0.09(+1.14%) |
Aug 12, 2019 | 7.504 | 7.729 | 7.439 | 7.671 | 537,709 | +0.15(+2.03%) |
Aug 09, 2019 | 7.497 | 7.619 | 7.344 | 7.518 | 248,720 | +0.04(+0.49%) |
Aug 08, 2019 | 7.903 | 7.903 | 7.380 | 7.482 | 390,564 | -0.12(-1.62%) |
Aug 07, 2019 | 7.518 | 7.678 | 7.439 | 7.605 | 229,604 | +0.07(+0.96%) |
Aug 06, 2019 | 7.475 | 7.598 | 7.402 | 7.533 | 207,197 | +0.08(+1.07%) |
Aug 05, 2019 | 7.337 | 7.482 | 7.188 | 7.453 | 421,225 | +0.04(+0.59%) |
Aug 02, 2019 | 7.373 | 7.417 | 7.279 | 7.410 | 218,819 | +0.04(+0.49%) |
Aug 01, 2019 | 7.489 | 7.526 | 7.351 | 7.373 | 440,492 | -0.12(-1.65%) |
Jul 31, 2019 | 7.642 | 7.729 | 7.460 | 7.497 | 354,713 | -0.13(-1.71%) |
Jul 30, 2019 | 7.533 | 7.649 | 7.533 | 7.627 | 253,682 | +0.08(+1.06%) |
Jul 29, 2019 | 7.475 | 7.613 | 7.475 | 7.547 | 250,823 | +0.07(+0.97%) |
Jul 26, 2019 | 7.446 | 7.533 | 7.377 | 7.475 | 239,626 | +0.05(+0.68%) |
Jul 25, 2019 | 7.489 | 7.511 | 7.406 | 7.424 | 198,276 | -0.07(-0.87%) |
Jul 24, 2019 | 7.424 | 7.504 | 7.359 | 7.489 | 185,738 | +0.07(+0.88%) |
Jul 23, 2019 | 7.446 | 7.475 | 7.330 | 7.424 | 289,281 | +0.01(+0.10%) |
Jul 22, 2019 | 7.504 | 7.504 | 7.402 | 7.417 | 260,265 | -0.07(-0.97%) |
Jul 19, 2019 | 7.656 | 7.656 | 7.489 | 7.489 | 299,016 | -0.17(-2.27%) |
Jul 18, 2019 | 7.620 | 7.685 | 7.555 | 7.664 | 246,319 | +0.03(+0.38%) |
Jul 17, 2019 | 7.700 | 7.743 | 7.576 | 7.635 | 221,203 | -0.09(-1.13%) |
Jul 16, 2019 | 7.714 | 7.801 | 7.678 | 7.722 | 298,328 | -0.02(-0.28%) |
Jul 15, 2019 | 7.823 | 7.859 | 7.722 | 7.743 | 203,131 | -0.08(-1.02%) |
Jul 12, 2019 | 7.801 | 7.874 | 7.758 | 7.823 | 390,512 | +0.04(+0.56%) |
Jul 11, 2019 | 7.896 | 7.911 | 7.743 | 7.780 | 502,239 | -0.09(-1.20%) |
Jul 10, 2019 | 7.801 | 7.925 | 7.772 | 7.874 | 324,403 | +0.09(+1.12%) |
Jul 09, 2019 | 7.816 | 7.852 | 7.772 | 7.787 | 254,916 | -0.05(-0.65%) |
Jul 08, 2019 | 7.758 | 7.874 | 7.714 | 7.838 | 335,967 | +0.08(+1.03%) |
Jul 05, 2019 | 7.787 | 7.794 | 7.693 | 7.758 | 228,740 | -0.04(-0.56%) |
Jul 03, 2019 | 7.707 | 7.830 | 7.700 | 7.801 | 427,303 | +0.11(+1.42%) |
Jul 02, 2019 | 7.678 | 7.736 | 7.627 | 7.693 | 555,836 | +0.04(+0.47%) |
Jul 01, 2019 | 7.635 | 7.693 | 7.576 | 7.656 | 492,665 | +0.04(+0.48%) |
Jun 28, 2019 | 7.635 | 7.693 | 7.584 | 7.620 | 1,955,180 | +0.00(+0.00%) |
Jun 27, 2019 | 7.547 | 7.638 | 7.322 | 7.620 | 729,007 | +0.07(+0.86%) |
Jun 26, 2019 | 7.809 | 7.809 | 7.547 | 7.555 | 374,405 | -0.23(-2.98%) |
Jun 25, 2019 | 7.867 | 7.918 | 7.736 | 7.787 | 491,140 | -0.05(-0.65%) |
Jun 24, 2019 | 8.051 | 8.087 | 7.816 | 7.838 | 839,025 | -0.21(-2.57%) |
Jun 21, 2019 | 8.073 | 8.084 | 7.945 | 8.044 | 809,102 | -0.04(-0.44%) |
Jun 20, 2019 | 8.194 | 8.201 | 8.037 | 8.080 | 498,056 | +0.03(+0.35%) |
Jun 19, 2019 | 7.930 | 8.066 | 7.838 | 8.051 | 304,301 | +0.13(+1.62%) |
Jun 18, 2019 | 7.952 | 8.059 | 7.859 | 7.923 | 376,081 | -0.01(-0.09%) |
Jun 17, 2019 | 7.766 | 7.959 | 7.766 | 7.930 | 461,703 | +0.16(+2.11%) |
Jun 14, 2019 | 7.695 | 7.831 | 7.695 | 7.766 | 249,677 | +0.08(+1.02%) |
Jun 13, 2019 | 7.695 | 7.759 | 7.595 | 7.688 | 371,732 | +0.01(+0.09%) |
Jun 12, 2019 | 7.695 | 7.747 | 7.603 | 7.681 | 295,588 | -0.03(-0.37%) |
Jun 11, 2019 | 7.681 | 7.731 | 7.553 | 7.709 | 240,183 | +0.06(+0.84%) |
Jun 10, 2019 | 7.752 | 7.838 | 7.645 | 7.645 | 250,383 | -0.12(-1.56%) |
Jun 07, 2019 | 7.774 | 7.845 | 7.731 | 7.766 | 231,432 | +0.03(+0.37%) |
Jun 06, 2019 | 7.660 | 7.752 | 7.595 | 7.738 | 243,445 | +0.11(+1.40%) |
Jun 05, 2019 | 7.474 | 7.645 | 7.453 | 7.631 | 269,294 | +0.16(+2.10%) |
Jun 04, 2019 | 7.617 | 7.645 | 7.396 | 7.474 | 355,797 | -0.14(-1.87%) |
Jun 03, 2019 | 7.652 | 7.670 | 7.453 | 7.617 | 304,035 | +0.02(+0.28%) |
May 31, 2019 | 7.460 | 7.631 | 7.353 | 7.595 | 377,674 | +0.10(+1.33%) |
May 30, 2019 | 7.489 | 7.574 | 7.453 | 7.496 | 234,328 | +0.01(+0.19%) |
May 29, 2019 | 7.631 | 7.631 | 7.424 | 7.481 | 275,527 | -0.16(-2.05%) |
May 28, 2019 | 7.731 | 7.795 | 7.574 | 7.638 | 426,659 | -0.06(-0.74%) |
May 24, 2019 | 7.759 | 7.796 | 7.667 | 7.695 | 269,887 | -0.04(-0.46%) |
May 23, 2019 | 7.788 | 7.824 | 7.695 | 7.731 | 305,433 | -0.09(-1.09%) |
May 22, 2019 | 7.802 | 7.916 | 7.766 | 7.816 | 460,643 | +0.01(+0.18%) |
May 21, 2019 | 7.638 | 7.909 | 7.638 | 7.802 | 743,624 | +0.16(+2.15%) |
May 20, 2019 | 7.638 | 7.731 | 7.603 | 7.638 | 496,016 | +0.01(+0.09%) |
May 17, 2019 | 7.652 | 7.652 | 7.574 | 7.631 | 481,531 | +0.01(+0.09%) |
May 16, 2019 | 7.717 | 7.752 | 7.588 | 7.624 | 647,177 | -0.11(-1.38%) |
May 15, 2019 | 7.595 | 7.752 | 7.588 | 7.731 | 351,568 | +0.11(+1.40%) |
May 14, 2019 | 7.531 | 7.624 | 7.496 | 7.624 | 244,804 | +0.04(+0.56%) |
May 13, 2019 | 7.560 | 7.624 | 7.474 | 7.581 | 419,363 | -0.04(-0.56%) |
May 10, 2019 | 7.403 | 7.649 | 7.375 | 7.624 | 593,669 | +0.27(+3.68%) |
May 09, 2019 | 7.090 | 7.475 | 7.054 | 7.353 | 599,136 | +0.18(+2.48%) |
May 08, 2019 | 7.261 | 7.332 | 7.147 | 7.175 | 388,420 | -0.08(-1.08%) |
May 07, 2019 | 7.282 | 7.364 | 7.225 | 7.253 | 358,564 | -0.04(-0.59%) |
May 06, 2019 | 7.318 | 7.385 | 7.282 | 7.296 | 216,280 | -0.09(-1.25%) |
May 03, 2019 | 7.318 | 7.410 | 7.218 | 7.389 | 278,027 | +0.10(+1.37%) |
May 02, 2019 | 7.360 | 7.439 | 7.282 | 7.289 | 279,365 | -0.09(-1.25%) |
May 01, 2019 | 7.282 | 7.410 | 7.225 | 7.382 | 499,817 | +0.11(+1.57%) |
Apr 30, 2019 | 7.161 | 7.310 | 7.125 | 7.268 | 629,181 | +0.11(+1.59%) |
Apr 29, 2019 | 7.097 | 7.175 | 7.033 | 7.154 | 390,119 | +0.06(+0.80%) |
Apr 26, 2019 | 7.161 | 7.191 | 7.082 | 7.097 | 259,502 | -0.04(-0.50%) |
Apr 25, 2019 | 7.232 | 7.232 | 7.068 | 7.132 | 333,146 | -0.10(-1.38%) |
Apr 24, 2019 | 7.182 | 7.253 | 7.147 | 7.232 | 452,027 | +0.09(+1.30%) |
Apr 23, 2019 | 7.090 | 7.204 | 7.061 | 7.139 | 561,083 | +0.08(+1.11%) |
Apr 22, 2019 | 7.189 | 7.218 | 7.036 | 7.061 | 523,183 | -0.13(-1.78%) |
Apr 18, 2019 | 6.990 | 7.232 | 6.961 | 7.189 | 641,246 | +0.21(+2.96%) |
Apr 17, 2019 | 7.090 | 7.111 | 6.947 | 6.983 | 510,640 | -0.11(-1.51%) |
Apr 16, 2019 | 7.075 | 7.207 | 7.047 | 7.090 | 805,328 | +0.06(+0.91%) |
Apr 15, 2019 | 6.997 | 7.047 | 6.911 | 7.025 | 589,940 | +0.09(+1.23%) |
Apr 12, 2019 | 7.033 | 7.033 | 6.805 | 6.940 | 444,058 | -0.10(-1.42%) |
Apr 11, 2019 | 7.025 | 7.075 | 6.997 | 7.040 | 310,564 | +0.01(+0.20%) |
Apr 10, 2019 | 6.961 | 7.047 | 6.933 | 7.025 | 611,313 | +0.08(+1.13%) |
Apr 09, 2019 | 6.968 | 7.018 | 6.947 | 6.947 | 355,543 | -0.03(-0.41%) |
Apr 08, 2019 | 7.033 | 7.033 | 6.926 | 6.976 | 380,094 | -0.06(-0.81%) |
Apr 05, 2019 | 7.033 | 7.068 | 6.997 | 7.033 | 314,237 | +0.04(+0.51%) |
Apr 04, 2019 | 6.976 | 7.033 | 6.947 | 6.997 | 536,878 | +0.01(+0.10%) |
Apr 03, 2019 | 7.068 | 7.068 | 6.883 | 6.990 | 302,901 | -0.04(-0.51%) |
Apr 02, 2019 | 7.047 | 7.047 | 6.897 | 7.025 | 346,723 | +0.03(+0.41%) |
Apr 01, 2019 | 7.018 | 7.040 | 6.911 | 6.997 | 444,225 | +0.00(+0.00%) |
Mar 29, 2019 | 7.004 | 7.054 | 6.947 | 6.997 | 751,419 | -0.01(-0.20%) |
Mar 28, 2019 | 6.840 | 7.075 | 6.805 | 7.011 | 896,015 | +0.19(+2.82%) |
Mar 27, 2019 | 6.911 | 6.940 | 6.769 | 6.819 | 617,258 | -0.07(-1.03%) |
Mar 26, 2019 | 6.840 | 6.933 | 6.790 | 6.890 | 444,611 | +0.09(+1.26%) |
Mar 25, 2019 | 6.733 | 6.847 | 6.669 | 6.805 | 690,796 | +0.09(+1.27%) |
Mar 22, 2019 | 6.859 | 6.893 | 6.719 | 6.719 | 751,447 | -0.13(-1.83%) |
Mar 21, 2019 | 6.852 | 6.897 | 6.810 | 6.845 | 876,100 | +0.03(+0.51%) |
Mar 20, 2019 | 6.740 | 6.848 | 6.698 | 6.810 | 1,217,129 | +0.08(+1.24%) |
Mar 19, 2019 | 6.831 | 6.880 | 6.690 | 6.726 | 760,923 | -0.08(-1.23%) |
Mar 18, 2019 | 6.824 | 6.914 | 6.705 | 6.810 | 1,267,499 | -0.01(-0.20%) |
Mar 15, 2019 | 6.907 | 6.942 | 6.817 | 6.824 | 1,764,890 | -0.07(-1.01%) |
Mar 14, 2019 | 6.831 | 7.005 | 6.810 | 6.893 | 6,147,834 | -0.61(-8.18%) |
Mar 13, 2019 | 7.305 | 7.689 | 7.117 | 7.507 | 1,666,839 | +0.24(+3.26%) |
Mar 12, 2019 | 7.221 | 7.507 | 7.221 | 7.270 | 1,105,301 | +0.06(+0.87%) |
Mar 11, 2019 | 7.152 | 7.242 | 7.131 | 7.207 | 542,870 | +0.08(+1.08%) |
Mar 08, 2019 | 7.110 | 7.239 | 7.040 | 7.131 | 255,259 | +0.05(+0.69%) |
Mar 07, 2019 | 7.110 | 7.221 | 7.034 | 7.082 | 258,824 | +0.06(+0.79%) |
Mar 06, 2019 | 7.033 | 7.068 | 6.977 | 7.026 | 227,053 | +0.00(+0.00%) |
Mar 05, 2019 | 7.012 | 7.054 | 7.005 | 7.026 | 141,032 | +0.01(+0.20%) |
Mar 04, 2019 | 7.110 | 7.117 | 6.949 | 7.012 | 241,823 | -0.07(-0.99%) |
Mar 01, 2019 | 7.207 | 7.214 | 7.040 | 7.082 | 140,600 | -0.10(-1.46%) |
Feb 28, 2019 | 7.270 | 7.368 | 7.166 | 7.187 | 211,268 | -0.08(-1.06%) |
Feb 27, 2019 | 7.180 | 7.333 | 7.103 | 7.263 | 209,126 | +0.10(+1.36%) |
Feb 26, 2019 | 7.361 | 7.431 | 7.082 | 7.166 | 314,699 | -0.20(-2.65%) |
Feb 25, 2019 | 7.368 | 7.424 | 7.328 | 7.361 | 171,990 | +0.01(+0.19%) |
Feb 22, 2019 | 7.235 | 7.389 | 7.235 | 7.347 | 135,871 | +0.12(+1.64%) |
Feb 21, 2019 | 7.333 | 7.410 | 7.131 | 7.228 | 285,087 | -0.16(-2.17%) |
Feb 20, 2019 | 7.368 | 7.480 | 7.326 | 7.389 | 283,176 | +0.00(+0.00%) |
Feb 19, 2019 | 7.291 | 7.445 | 7.291 | 7.389 | 187,403 | +0.10(+1.34%) |
Feb 15, 2019 | 7.284 | 7.326 | 7.218 | 7.291 | 155,936 | +0.02(+0.29%) |
Feb 14, 2019 | 7.159 | 7.368 | 7.157 | 7.270 | 133,357 | +0.10(+1.36%) |
Feb 13, 2019 | 7.068 | 7.187 | 6.991 | 7.173 | 187,536 | +0.10(+1.48%) |
Feb 12, 2019 | 7.263 | 7.270 | 6.977 | 7.068 | 297,984 | -0.22(-3.06%) |
Feb 11, 2019 | 6.977 | 7.305 | 6.977 | 7.291 | 354,161 | +0.33(+4.71%) |
Feb 08, 2019 | 6.970 | 6.984 | 6.886 | 6.963 | 251,390 | +0.01(+0.10%) |
Feb 07, 2019 | 6.907 | 6.977 | 6.890 | 6.956 | 94,595 | +0.04(+0.61%) |
Feb 06, 2019 | 6.914 | 6.942 | 6.831 | 6.914 | 106,976 | +0.00(+0.00%) |
Feb 05, 2019 | 6.873 | 6.935 | 6.843 | 6.914 | 162,745 | +0.04(+0.61%) |
Feb 04, 2019 | 6.747 | 6.897 | 6.635 | 6.873 | 270,480 | +0.14(+2.07%) |
Feb 01, 2019 | 6.719 | 6.761 | 6.656 | 6.733 | 192,627 | +0.04(+0.63%) |
Jan 31, 2019 | 6.768 | 6.831 | 6.670 | 6.691 | 362,398 | -0.08(-1.24%) |
Jan 30, 2019 | 6.691 | 6.886 | 6.691 | 6.775 | 228,594 | +0.06(+0.94%) |
Jan 29, 2019 | 6.691 | 6.754 | 6.684 | 6.712 | 148,307 | +0.00(+0.00%) |
Jan 28, 2019 | 6.712 | 6.747 | 6.649 | 6.712 | 171,720 | -0.01(-0.10%) |
Jan 25, 2019 | 6.719 | 6.754 | 6.649 | 6.719 | 241,787 | -0.01(-0.10%) |
Jan 24, 2019 | 6.733 | 6.747 | 6.663 | 6.726 | 183,714 | -0.01(-0.10%) |
Jan 23, 2019 | 6.712 | 6.733 | 6.663 | 6.733 | 150,918 | +0.07(+1.05%) |
Jan 22, 2019 | 6.663 | 6.705 | 6.573 | 6.663 | 159,019 | +0.01(+0.10%) |
Jan 18, 2019 | 6.670 | 6.726 | 6.593 | 6.656 | 208,822 | +0.00(+0.00%) |
Jan 17, 2019 | 6.628 | 6.859 | 6.628 | 6.656 | 161,093 | +0.08(+1.17%) |
Jan 16, 2019 | 6.496 | 6.635 | 6.384 | 6.580 | 132,097 | +0.10(+1.62%) |
Jan 15, 2019 | 6.489 | 6.559 | 6.405 | 6.475 | 103,756 | -0.03(-0.54%) |
Jan 14, 2019 | 6.628 | 6.698 | 6.496 | 6.510 | 125,093 | -0.13(-1.89%) |
Jan 11, 2019 | 6.621 | 6.719 | 6.566 | 6.635 | 227,168 | +0.08(+1.17%) |
Jan 10, 2019 | 6.503 | 6.580 | 6.454 | 6.559 | 118,788 | +0.08(+1.18%) |
Jan 09, 2019 | 6.489 | 6.552 | 6.385 | 6.482 | 238,220 | +0.00(+0.00%) |
Jan 08, 2019 | 6.447 | 6.559 | 6.328 | 6.482 | 254,646 | +0.10(+1.64%) |
Jan 07, 2019 | 6.363 | 6.419 | 6.307 | 6.377 | 271,008 | +0.06(+0.88%) |
Jan 04, 2019 | 6.293 | 6.440 | 6.279 | 6.321 | 185,461 | +0.06(+0.89%) |
Jan 03, 2019 | 6.238 | 6.335 | 6.210 | 6.266 | 149,406 | +0.03(+0.45%) |
Jan 02, 2019 | 6.161 | 6.252 | 6.042 | 6.238 | 113,885 | +0.03(+0.56%) |
Dec 31, 2018 | 6.154 | 6.210 | 6.007 | 6.203 | 188,614 | +0.07(+1.14%) |
Dec 28, 2018 | 6.028 | 6.307 | 5.986 | 6.133 | 443,874 | +0.11(+1.85%) |
Dec 27, 2018 | 5.868 | 6.035 | 5.840 | 6.021 | 234,280 | +0.11(+1.89%) |
Dec 26, 2018 | 6.007 | 6.105 | 5.826 | 5.910 | 336,302 | -0.10(-1.63%) |
Dec 24, 2018 | 6.273 | 6.273 | 5.986 | 6.007 | 200,940 | -0.13(-2.16%) |
Dec 21, 2018 | 5.840 | 6.160 | 5.840 | 6.140 | 919,650 | +0.29(+5.02%) |
Dec 20, 2018 | 6.003 | 6.003 | 5.560 | 5.847 | 918,346 | -0.25(-4.03%) |
Dec 19, 2018 | 6.147 | 6.235 | 6.065 | 6.092 | 288,973 | -0.01(-0.11%) |
Dec 18, 2018 | 6.140 | 6.171 | 5.949 | 6.099 | 304,490 | -0.01(-0.22%) |
Dec 17, 2018 | 6.154 | 6.235 | 5.874 | 6.113 | 482,457 | -0.08(-1.32%) |
Dec 14, 2018 | 6.106 | 6.242 | 6.106 | 6.195 | 300,784 | +0.08(+1.23%) |
Dec 13, 2018 | 6.140 | 6.195 | 6.085 | 6.119 | 608,765 | -0.02(-0.33%) |
Dec 12, 2018 | 6.119 | 6.208 | 6.065 | 6.140 | 1,843,929 | -0.37(-5.66%) |
Dec 11, 2018 | 6.624 | 6.788 | 6.502 | 6.508 | 233,178 | -0.07(-1.04%) |
Dec 10, 2018 | 6.617 | 6.656 | 6.406 | 6.577 | 180,108 | -0.05(-0.72%) |
Dec 07, 2018 | 6.693 | 6.795 | 6.604 | 6.624 | 130,310 | -0.12(-1.82%) |
Dec 06, 2018 | 6.577 | 6.754 | 6.502 | 6.747 | 190,693 | +0.14(+2.17%) |
Dec 04, 2018 | 6.577 | 6.617 | 6.433 | 6.604 | 228,227 | +0.04(+0.62%) |