Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.270 | 6.460 | 6.250 | 6.350 | 147,500 | +0.04(+0.63%) |
Dec 30, 2019 | 6.300 | 6.410 | 6.240 | 6.310 | 132,313 | +0.02(+0.32%) |
Dec 27, 2019 | 6.390 | 6.450 | 6.220 | 6.290 | 235,900 | -0.10(-1.56%) |
Dec 26, 2019 | 6.400 | 6.580 | 6.330 | 6.390 | 144,818 | +0.01(+0.16%) |
Dec 24, 2019 | 6.220 | 6.430 | 6.200 | 6.380 | 76,300 | +0.18(+2.90%) |
Dec 23, 2019 | 6.320 | 6.390 | 6.160 | 6.200 | 199,594 | -0.11(-1.74%) |
Dec 20, 2019 | 6.450 | 6.500 | 6.290 | 6.310 | 360,700 | -0.21(-3.22%) |
Dec 19, 2019 | 6.680 | 6.750 | 6.440 | 6.520 | 286,253 | -0.15(-2.25%) |
Dec 18, 2019 | 6.770 | 6.780 | 6.480 | 6.670 | 437,370 | -0.10(-1.48%) |
Dec 17, 2019 | 6.860 | 6.950 | 6.680 | 6.770 | 279,066 | -0.11(-1.60%) |
Dec 16, 2019 | 7.140 | 7.191 | 6.840 | 6.880 | 118,000 | -0.21(-2.96%) |
Dec 13, 2019 | 7.410 | 7.410 | 7.050 | 7.090 | 159,700 | -0.32(-4.32%) |
Dec 12, 2019 | 7.160 | 7.500 | 7.150 | 7.410 | 170,124 | +0.25(+3.49%) |
Dec 11, 2019 | 7.040 | 7.200 | 7.010 | 7.160 | 98,667 | +0.12(+1.70%) |
Dec 10, 2019 | 6.890 | 7.050 | 6.880 | 7.040 | 140,633 | +0.08(+1.15%) |
Dec 09, 2019 | 6.840 | 7.000 | 6.840 | 6.960 | 129,003 | +0.11(+1.61%) |
Dec 06, 2019 | 7.000 | 7.090 | 6.770 | 6.850 | 177,700 | -0.10(-1.44%) |
Dec 05, 2019 | 7.030 | 7.050 | 6.910 | 6.950 | 126,453 | -0.06(-0.86%) |
Dec 04, 2019 | 7.060 | 7.210 | 6.980 | 7.010 | 169,640 | -0.02(-0.28%) |
Dec 03, 2019 | 6.950 | 7.130 | 6.807 | 7.030 | 206,371 | -0.02(-0.28%) |
Dec 02, 2019 | 7.150 | 7.300 | 7.040 | 7.050 | 95,310 | -0.09(-1.26%) |
Nov 29, 2019 | 7.150 | 7.230 | 7.030 | 7.140 | 62,400 | -0.01(-0.14%) |
Nov 27, 2019 | 7.290 | 7.340 | 7.120 | 7.150 | 135,000 | -0.09(-1.24%) |
Nov 26, 2019 | 7.240 | 7.320 | 7.160 | 7.240 | 124,837 | +0.00(+0.00%) |
Nov 25, 2019 | 7.100 | 7.260 | 7.020 | 7.240 | 168,404 | +0.12(+1.69%) |
Nov 22, 2019 | 7.020 | 7.130 | 7.020 | 7.120 | 116,500 | +0.06(+0.85%) |
Nov 21, 2019 | 6.920 | 7.155 | 6.810 | 7.060 | 252,045 | +0.17(+2.47%) |
Nov 20, 2019 | 6.970 | 7.080 | 6.840 | 6.890 | 160,377 | -0.16(-2.27%) |
Nov 19, 2019 | 6.960 | 7.070 | 6.910 | 7.050 | 170,686 | +0.08(+1.15%) |
Nov 18, 2019 | 6.840 | 7.090 | 6.840 | 6.970 | 220,270 | +0.05(+0.72%) |
Nov 15, 2019 | 7.090 | 7.090 | 6.870 | 6.920 | 169,400 | -0.07(-1.00%) |
Nov 14, 2019 | 6.850 | 7.150 | 6.850 | 6.990 | 192,082 | +0.06(+0.87%) |
Nov 13, 2019 | 6.920 | 7.010 | 6.870 | 6.930 | 225,401 | -0.07(-1.00%) |
Nov 12, 2019 | 7.110 | 7.240 | 6.940 | 7.000 | 160,439 | -0.17(-2.37%) |
Nov 11, 2019 | 7.410 | 7.710 | 7.120 | 7.170 | 170,333 | -0.29(-3.89%) |
Nov 08, 2019 | 7.180 | 7.510 | 7.130 | 7.460 | 307,100 | +0.26(+3.61%) |
Nov 07, 2019 | 7.050 | 7.260 | 6.860 | 7.200 | 392,841 | -0.32(-4.26%) |
Nov 06, 2019 | 7.560 | 7.580 | 7.380 | 7.520 | 150,923 | -0.03(-0.40%) |
Nov 05, 2019 | 7.460 | 7.600 | 7.430 | 7.550 | 324,413 | +0.00(+0.00%) |
Nov 04, 2019 | 7.560 | 7.620 | 7.450 | 7.550 | 118,235 | +0.12(+1.62%) |
Nov 01, 2019 | 7.330 | 7.480 | 7.290 | 7.430 | 109,800 | +0.14(+1.92%) |
Oct 31, 2019 | 7.530 | 7.530 | 7.110 | 7.290 | 115,277 | -0.26(-3.44%) |
Oct 30, 2019 | 7.600 | 7.600 | 7.400 | 7.550 | 127,037 | -0.06(-0.79%) |
Oct 29, 2019 | 7.710 | 7.750 | 7.530 | 7.610 | 116,825 | -0.12(-1.55%) |
Oct 28, 2019 | 7.780 | 7.840 | 7.710 | 7.730 | 83,350 | -0.01(-0.13%) |
Oct 25, 2019 | 7.680 | 7.830 | 7.590 | 7.740 | 91,300 | +0.05(+0.65%) |
Oct 24, 2019 | 7.780 | 7.840 | 7.650 | 7.690 | 68,203 | -0.10(-1.28%) |
Oct 23, 2019 | 7.760 | 7.860 | 7.600 | 7.790 | 201,985 | +0.08(+1.04%) |
Oct 22, 2019 | 7.620 | 7.790 | 7.470 | 7.710 | 148,083 | +0.06(+0.78%) |
Oct 21, 2019 | 7.600 | 7.790 | 7.550 | 7.650 | 134,913 | +0.13(+1.73%) |
Oct 18, 2019 | 7.440 | 7.550 | 7.430 | 7.520 | 161,800 | +0.05(+0.67%) |
Oct 17, 2019 | 7.400 | 7.500 | 7.380 | 7.470 | 155,082 | +0.12(+1.63%) |
Oct 16, 2019 | 7.360 | 7.510 | 7.330 | 7.350 | 141,694 | -0.03(-0.41%) |
Oct 15, 2019 | 7.330 | 7.510 | 7.200 | 7.380 | 187,806 | +0.07(+0.96%) |
Oct 14, 2019 | 7.250 | 7.380 | 7.160 | 7.310 | 145,320 | +0.08(+1.18%) |
Oct 11, 2019 | 7.100 | 7.410 | 7.100 | 7.225 | 341,200 | +0.18(+2.63%) |
Oct 10, 2019 | 7.120 | 7.239 | 6.950 | 7.040 | 200,039 | +0.00(+0.00%) |
Oct 09, 2019 | 7.090 | 7.110 | 7.020 | 7.040 | 217,806 | +0.02(+0.28%) |
Oct 08, 2019 | 7.160 | 7.180 | 6.920 | 7.020 | 131,550 | -0.21(-2.90%) |
Oct 07, 2019 | 7.030 | 7.370 | 7.030 | 7.230 | 361,918 | +0.12(+1.69%) |
Oct 04, 2019 | 6.860 | 7.160 | 6.830 | 7.110 | 288,600 | +0.25(+3.72%) |
Oct 03, 2019 | 6.760 | 6.940 | 6.585 | 6.855 | 192,176 | +0.02(+0.22%) |
Oct 02, 2019 | 6.880 | 6.900 | 6.630 | 6.840 | 135,028 | -0.14(-2.01%) |
Oct 01, 2019 | 7.270 | 7.480 | 6.900 | 6.980 | 190,329 | -0.23(-3.19%) |
Sep 30, 2019 | 7.220 | 7.310 | 7.122 | 7.210 | 195,983 | +0.02(+0.28%) |
Sep 27, 2019 | 7.170 | 7.290 | 7.120 | 7.190 | 120,100 | +0.02(+0.28%) |
Sep 26, 2019 | 7.360 | 7.380 | 7.150 | 7.170 | 166,413 | -0.24(-3.24%) |
Sep 25, 2019 | 7.350 | 7.540 | 7.200 | 7.410 | 184,679 | +0.02(+0.27%) |
Sep 24, 2019 | 7.610 | 7.720 | 7.375 | 7.390 | 254,528 | -0.26(-3.40%) |
Sep 23, 2019 | 7.540 | 7.800 | 7.540 | 7.650 | 247,396 | +0.00(+0.00%) |
Sep 20, 2019 | 7.840 | 7.860 | 7.650 | 7.650 | 396,300 | -0.19(-2.42%) |
Sep 19, 2019 | 7.400 | 8.020 | 7.310 | 7.840 | 642,374 | +0.56(+7.69%) |
Sep 18, 2019 | 7.200 | 7.310 | 7.050 | 7.280 | 500,368 | +0.09(+1.25%) |
Sep 17, 2019 | 7.090 | 7.260 | 6.920 | 7.190 | 242,405 | +0.06(+0.84%) |
Sep 16, 2019 | 7.040 | 7.160 | 7.000 | 7.130 | 217,995 | +0.01(+0.14%) |
Sep 13, 2019 | 7.090 | 7.350 | 7.060 | 7.120 | 440,600 | +0.12(+1.71%) |
Sep 12, 2019 | 7.000 | 7.110 | 6.800 | 7.000 | 270,434 | -0.05(-0.71%) |
Sep 11, 2019 | 6.830 | 7.100 | 6.670 | 7.050 | 340,616 | +0.25(+3.68%) |
Sep 10, 2019 | 6.510 | 6.830 | 6.420 | 6.800 | 170,345 | +0.28(+4.29%) |
Sep 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 198,253 | +0.38(+6.19%) |
Sep 06, 2019 | 6.180 | 6.270 | 6.090 | 6.140 | 196,000 | +0.02(+0.33%) |
Sep 05, 2019 | 6.130 | 6.310 | 6.000 | 6.120 | 348,663 | +0.08(+1.32%) |
Sep 04, 2019 | 5.900 | 6.225 | 5.800 | 6.040 | 489,199 | +0.25(+4.32%) |
Sep 03, 2019 | 6.250 | 6.320 | 5.715 | 5.790 | 342,236 | -0.56(-8.82%) |
Aug 30, 2019 | 6.990 | 6.990 | 6.300 | 6.350 | 273,700 | -0.57(-8.24%) |
Aug 29, 2019 | 6.420 | 7.020 | 6.270 | 6.920 | 773,296 | +0.73(+11.79%) |
Aug 28, 2019 | 5.980 | 6.350 | 5.920 | 6.190 | 390,480 | +0.18(+3.00%) |
Aug 27, 2019 | 6.250 | 6.250 | 6.000 | 6.010 | 291,688 | -0.20(-3.22%) |
Aug 26, 2019 | 6.240 | 6.280 | 6.140 | 6.210 | 166,242 | +0.05(+0.81%) |
Aug 23, 2019 | 6.650 | 6.650 | 6.100 | 6.160 | 351,900 | -0.50(-7.51%) |
Aug 22, 2019 | 6.730 | 6.820 | 6.590 | 6.660 | 414,851 | -0.04(-0.60%) |
Aug 21, 2019 | 6.950 | 6.950 | 6.570 | 6.700 | 382,803 | -0.25(-3.60%) |
Aug 20, 2019 | 7.160 | 7.180 | 6.930 | 6.950 | 377,280 | -0.22(-3.07%) |
Aug 19, 2019 | 7.350 | 7.350 | 6.880 | 7.170 | 288,332 | -0.09(-1.24%) |
Aug 16, 2019 | 7.270 | 7.440 | 7.110 | 7.260 | 296,900 | +0.02(+0.28%) |
Aug 15, 2019 | 7.130 | 7.380 | 7.040 | 7.240 | 553,226 | +0.13(+1.83%) |
Aug 14, 2019 | 7.130 | 7.240 | 6.840 | 7.110 | 375,723 | -0.15(-2.07%) |
Aug 13, 2019 | 7.200 | 7.355 | 7.090 | 7.260 | 279,710 | +0.05(+0.69%) |
Aug 12, 2019 | 7.280 | 7.390 | 6.940 | 7.210 | 194,724 | -0.14(-1.90%) |
Aug 09, 2019 | 7.680 | 7.850 | 7.010 | 7.350 | 483,800 | -0.64(-8.01%) |
Aug 08, 2019 | 7.930 | 8.090 | 7.830 | 7.990 | 160,361 | +0.06(+0.76%) |
Aug 07, 2019 | 7.880 | 7.960 | 7.730 | 7.930 | 262,836 | +0.00(+0.00%) |
Aug 06, 2019 | 7.900 | 7.990 | 7.600 | 7.930 | 266,036 | +0.05(+0.63%) |
Aug 05, 2019 | 7.500 | 7.910 | 7.260 | 7.880 | 705,402 | +0.19(+2.47%) |
Aug 02, 2019 | 7.760 | 7.760 | 7.510 | 7.690 | 185,300 | -0.12(-1.54%) |
Aug 01, 2019 | 8.110 | 8.200 | 7.760 | 7.810 | 300,980 | -0.31(-3.82%) |
Jul 31, 2019 | 8.150 | 8.400 | 8.000 | 8.120 | 178,792 | +0.00(+0.00%) |
Jul 30, 2019 | 8.250 | 8.250 | 8.020 | 8.120 | 227,408 | -0.20(-2.40%) |
Jul 29, 2019 | 8.250 | 8.330 | 8.120 | 8.320 | 120,556 | +0.08(+0.97%) |
Jul 26, 2019 | 8.120 | 8.300 | 8.104 | 8.240 | 128,500 | +0.10(+1.23%) |
Jul 25, 2019 | 8.400 | 8.400 | 8.060 | 8.140 | 128,802 | -0.27(-3.21%) |
Jul 24, 2019 | 8.020 | 8.430 | 8.020 | 8.410 | 219,293 | +0.41(+5.13%) |
Jul 23, 2019 | 7.740 | 8.030 | 7.715 | 8.000 | 172,521 | +0.28(+3.63%) |
Jul 22, 2019 | 7.720 | 7.800 | 7.660 | 7.720 | 121,112 | +0.06(+0.78%) |
Jul 19, 2019 | 7.540 | 7.730 | 7.540 | 7.660 | 100,100 | +0.10(+1.32%) |
Jul 18, 2019 | 7.620 | 7.700 | 7.530 | 7.560 | 417,011 | -0.09(-1.18%) |
Jul 17, 2019 | 7.700 | 7.720 | 7.590 | 7.650 | 110,697 | -0.09(-1.16%) |
Jul 16, 2019 | 7.560 | 7.790 | 7.560 | 7.740 | 164,049 | +0.16(+2.11%) |
Jul 15, 2019 | 7.600 | 7.650 | 7.530 | 7.580 | 183,821 | -0.04(-0.52%) |
Jul 12, 2019 | 7.650 | 7.770 | 7.530 | 7.620 | 187,000 | +0.01(+0.13%) |
Jul 11, 2019 | 7.650 | 7.710 | 7.470 | 7.610 | 174,358 | -0.01(-0.13%) |
Jul 10, 2019 | 7.700 | 7.780 | 7.530 | 7.620 | 192,207 | -0.03(-0.39%) |
Jul 09, 2019 | 7.590 | 7.690 | 7.500 | 7.650 | 435,002 | +0.02(+0.26%) |
Jul 08, 2019 | 7.790 | 7.820 | 7.600 | 7.630 | 207,753 | -0.22(-2.80%) |
Jul 05, 2019 | 7.750 | 7.910 | 7.630 | 7.850 | 292,200 | +0.02(+0.26%) |
Jul 03, 2019 | 7.770 | 7.890 | 7.670 | 7.830 | 111,300 | +0.08(+1.03%) |
Jul 02, 2019 | 7.880 | 7.900 | 7.650 | 7.750 | 125,794 | -0.15(-1.90%) |
Jul 01, 2019 | 8.200 | 8.260 | 7.800 | 7.900 | 239,352 | -0.12(-1.50%) |
Jun 28, 2019 | 7.870 | 8.070 | 7.710 | 8.020 | 1,574,800 | +0.21(+2.69%) |
Jun 27, 2019 | 7.420 | 7.810 | 7.360 | 7.810 | 329,849 | +0.40(+5.40%) |
Jun 26, 2019 | 7.180 | 7.440 | 7.180 | 7.410 | 426,888 | +0.30(+4.22%) |
Jun 25, 2019 | 7.020 | 7.140 | 6.990 | 7.110 | 360,586 | +0.00(+0.00%) |
Jun 24, 2019 | 7.150 | 7.220 | 6.990 | 7.110 | 199,801 | -0.03(-0.42%) |
Jun 21, 2019 | 7.140 | 7.180 | 7.000 | 7.140 | 220,500 | -0.04(-0.56%) |
Jun 20, 2019 | 7.430 | 7.520 | 7.150 | 7.180 | 278,967 | -0.12(-1.64%) |
Jun 19, 2019 | 7.450 | 7.470 | 7.220 | 7.300 | 331,893 | -0.10(-1.35%) |
Jun 18, 2019 | 7.350 | 7.485 | 7.030 | 7.400 | 365,257 | +0.39(+5.56%) |
Jun 17, 2019 | 7.010 | 7.060 | 6.840 | 7.010 | 275,138 | +0.00(+0.00%) |
Jun 14, 2019 | 7.010 | 7.050 | 6.860 | 7.010 | 220,800 | -0.01(-0.14%) |
Jun 13, 2019 | 6.850 | 7.070 | 6.850 | 7.020 | 270,821 | +0.19(+2.78%) |
Jun 12, 2019 | 6.560 | 6.915 | 6.540 | 6.830 | 422,170 | +0.23(+3.48%) |
Jun 11, 2019 | 6.410 | 6.650 | 6.410 | 6.600 | 191,524 | +0.19(+2.96%) |
Jun 10, 2019 | 6.480 | 6.611 | 6.370 | 6.410 | 201,246 | -0.10(-1.54%) |
Jun 07, 2019 | 6.450 | 6.540 | 6.420 | 6.510 | 141,000 | +0.08(+1.24%) |
Jun 06, 2019 | 6.580 | 6.580 | 6.290 | 6.430 | 400,221 | -0.14(-2.13%) |
Jun 05, 2019 | 6.730 | 6.860 | 6.500 | 6.570 | 205,212 | -0.16(-2.38%) |
Jun 04, 2019 | 6.500 | 6.740 | 6.400 | 6.730 | 296,465 | +0.32(+4.99%) |
Jun 03, 2019 | 6.250 | 6.440 | 6.250 | 6.410 | 327,304 | +0.20(+3.22%) |
May 31, 2019 | 6.430 | 6.430 | 6.090 | 6.210 | 221,700 | -0.33(-5.05%) |
May 30, 2019 | 6.520 | 6.620 | 6.480 | 6.540 | 182,939 | +0.03(+0.46%) |
May 29, 2019 | 6.650 | 6.720 | 6.440 | 6.510 | 371,987 | -0.23(-3.41%) |
May 28, 2019 | 6.790 | 6.890 | 6.590 | 6.740 | 346,762 | -0.09(-1.32%) |
May 24, 2019 | 6.940 | 6.940 | 6.780 | 6.830 | 496,200 | -0.04(-0.58%) |
May 23, 2019 | 6.990 | 6.990 | 6.800 | 6.870 | 211,866 | -0.21(-2.97%) |
May 22, 2019 | 7.060 | 7.180 | 7.060 | 7.080 | 229,159 | -0.01(-0.14%) |
May 21, 2019 | 6.990 | 7.100 | 6.920 | 7.090 | 331,698 | +0.15(+2.16%) |
May 20, 2019 | 7.090 | 7.140 | 6.820 | 6.940 | 186,643 | -0.22(-3.07%) |
May 17, 2019 | 7.490 | 7.560 | 7.130 | 7.160 | 171,600 | -0.42(-5.54%) |
May 16, 2019 | 7.510 | 7.630 | 7.400 | 7.580 | 226,232 | +0.08(+1.07%) |
May 15, 2019 | 7.290 | 7.520 | 7.160 | 7.500 | 261,630 | +0.16(+2.18%) |
May 14, 2019 | 7.460 | 7.540 | 7.250 | 7.340 | 679,043 | -0.12(-1.61%) |
May 13, 2019 | 7.440 | 7.580 | 7.260 | 7.460 | 319,011 | -0.17(-2.23%) |
May 10, 2019 | 7.650 | 7.725 | 7.450 | 7.630 | 427,600 | -0.06(-0.78%) |
May 09, 2019 | 7.960 | 7.972 | 7.540 | 7.690 | 770,098 | -0.31(-3.87%) |
May 08, 2019 | 8.550 | 8.600 | 7.990 | 8.000 | 398,598 | -0.50(-5.88%) |
May 07, 2019 | 8.950 | 8.950 | 8.340 | 8.500 | 393,811 | -0.48(-5.35%) |
May 06, 2019 | 8.840 | 9.040 | 8.790 | 8.980 | 207,268 | -0.11(-1.21%) |
May 03, 2019 | 8.920 | 9.110 | 8.900 | 9.090 | 250,300 | +0.17(+1.91%) |
May 02, 2019 | 8.910 | 9.010 | 8.841 | 8.920 | 146,711 | -0.01(-0.11%) |
May 01, 2019 | 8.970 | 9.110 | 8.800 | 8.930 | 300,176 | +0.01(+0.11%) |
Apr 30, 2019 | 9.140 | 9.200 | 8.770 | 8.920 | 447,458 | -0.23(-2.51%) |
Apr 29, 2019 | 9.060 | 9.280 | 8.966 | 9.150 | 180,745 | +0.12(+1.33%) |
Apr 26, 2019 | 9.260 | 9.353 | 8.921 | 9.030 | 235,500 | -0.28(-3.01%) |
Apr 25, 2019 | 9.430 | 9.507 | 9.260 | 9.310 | 203,685 | -0.23(-2.41%) |
Apr 24, 2019 | 9.600 | 9.650 | 9.400 | 9.540 | 324,579 | -0.07(-0.73%) |
Apr 23, 2019 | 9.530 | 9.770 | 9.470 | 9.610 | 342,507 | +0.11(+1.16%) |
Apr 22, 2019 | 9.230 | 9.540 | 9.170 | 9.500 | 265,074 | +0.26(+2.81%) |
Apr 18, 2019 | 9.200 | 9.470 | 9.140 | 9.240 | 289,200 | +0.04(+0.43%) |
Apr 17, 2019 | 9.190 | 9.350 | 9.180 | 9.200 | 207,260 | +0.02(+0.22%) |
Apr 16, 2019 | 9.070 | 9.320 | 9.010 | 9.180 | 258,109 | +0.16(+1.77%) |
Apr 15, 2019 | 9.150 | 9.220 | 8.920 | 9.020 | 274,309 | -0.14(-1.53%) |
Apr 12, 2019 | 9.050 | 9.220 | 8.910 | 9.160 | 489,800 | +0.19(+2.12%) |
Apr 11, 2019 | 8.570 | 9.000 | 8.450 | 8.970 | 627,459 | +0.46(+5.41%) |
Apr 10, 2019 | 8.380 | 8.550 | 8.310 | 8.510 | 285,221 | +0.14(+1.67%) |
Apr 09, 2019 | 8.500 | 8.540 | 8.360 | 8.370 | 400,586 | -0.15(-1.76%) |
Apr 08, 2019 | 8.500 | 8.610 | 8.370 | 8.520 | 609,330 | +0.02(+0.24%) |
Apr 05, 2019 | 8.540 | 8.590 | 8.410 | 8.500 | 365,100 | +0.08(+0.95%) |
Apr 04, 2019 | 8.250 | 8.580 | 8.250 | 8.420 | 396,965 | +0.18(+2.18%) |
Apr 03, 2019 | 8.170 | 8.410 | 8.150 | 8.240 | 489,009 | +0.19(+2.36%) |
Apr 02, 2019 | 7.820 | 8.220 | 7.760 | 8.050 | 1,047,790 | +0.23(+2.94%) |
Apr 01, 2019 | 7.740 | 7.980 | 7.730 | 7.820 | 225,263 | +0.15(+1.96%) |
Mar 29, 2019 | 7.930 | 8.030 | 7.620 | 7.670 | 146,400 | -0.22(-2.79%) |
Mar 28, 2019 | 7.880 | 8.040 | 7.800 | 7.890 | 141,731 | +0.00(+0.00%) |
Mar 27, 2019 | 7.740 | 7.955 | 7.730 | 7.890 | 189,398 | +0.13(+1.74%) |
Mar 26, 2019 | 7.920 | 7.920 | 7.600 | 7.755 | 223,068 | -0.17(-2.08%) |
Mar 25, 2019 | 7.840 | 7.960 | 7.610 | 7.920 | 259,744 | +0.12(+1.54%) |
Mar 22, 2019 | 8.050 | 8.210 | 7.790 | 7.800 | 220,400 | -0.35(-4.29%) |
Mar 21, 2019 | 8.130 | 8.380 | 8.080 | 8.150 | 215,657 | -0.05(-0.61%) |
Mar 20, 2019 | 8.260 | 8.430 | 8.190 | 8.200 | 363,571 | -0.11(-1.32%) |
Mar 19, 2019 | 8.230 | 8.450 | 8.170 | 8.310 | 292,763 | +0.16(+1.96%) |
Mar 18, 2019 | 8.000 | 8.230 | 7.870 | 8.150 | 314,561 | +0.17(+2.13%) |
Mar 15, 2019 | 8.060 | 8.240 | 7.870 | 7.980 | 518,100 | -0.06(-0.75%) |
Mar 14, 2019 | 8.330 | 8.330 | 7.920 | 8.040 | 312,019 | -0.28(-3.37%) |
Mar 13, 2019 | 8.360 | 8.630 | 8.310 | 8.320 | 211,092 | +0.05(+0.60%) |
Mar 12, 2019 | 8.390 | 8.560 | 8.100 | 8.270 | 437,430 | +0.15(+1.85%) |
Mar 11, 2019 | 7.990 | 8.340 | 7.960 | 8.120 | 164,763 | +0.20(+2.53%) |
Mar 08, 2019 | 7.820 | 8.080 | 7.780 | 7.920 | 122,300 | +0.08(+1.02%) |
Mar 07, 2019 | 7.950 | 8.060 | 7.810 | 7.840 | 132,858 | -0.15(-1.88%) |
Mar 06, 2019 | 8.250 | 8.250 | 7.950 | 7.990 | 118,227 | -0.24(-2.92%) |
Mar 05, 2019 | 8.330 | 8.420 | 8.230 | 8.230 | 265,328 | -0.09(-1.08%) |
Mar 04, 2019 | 8.370 | 8.600 | 8.260 | 8.320 | 105,328 | +0.01(+0.12%) |
Mar 01, 2019 | 8.010 | 8.410 | 8.010 | 8.310 | 108,500 | +0.31(+3.88%) |
Feb 28, 2019 | 8.260 | 8.300 | 8.000 | 8.000 | 103,115 | -0.28(-3.38%) |
Feb 27, 2019 | 8.480 | 8.550 | 8.240 | 8.280 | 60,100 | -0.26(-3.04%) |
Feb 26, 2019 | 8.550 | 8.900 | 8.410 | 8.540 | 242,545 | -0.01(-0.12%) |
Feb 25, 2019 | 8.350 | 8.620 | 8.350 | 8.550 | 90,336 | +0.23(+2.76%) |
Feb 22, 2019 | 8.290 | 8.550 | 8.240 | 8.320 | 125,600 | +0.10(+1.22%) |
Feb 21, 2019 | 8.080 | 8.260 | 7.910 | 8.220 | 185,897 | +0.14(+1.73%) |
Feb 20, 2019 | 7.830 | 8.140 | 7.798 | 8.080 | 125,309 | +0.24(+3.06%) |
Feb 19, 2019 | 7.850 | 8.070 | 7.800 | 7.840 | 107,916 | -0.01(-0.13%) |
Feb 15, 2019 | 7.480 | 7.920 | 7.480 | 7.850 | 160,500 | +0.40(+5.37%) |
Feb 14, 2019 | 7.350 | 7.485 | 7.060 | 7.450 | 139,568 | +0.10(+1.36%) |
Feb 13, 2019 | 7.060 | 7.430 | 7.000 | 7.350 | 90,759 | +0.25(+3.52%) |
Feb 12, 2019 | 7.130 | 7.300 | 7.010 | 7.100 | 65,811 | +0.01(+0.14%) |
Feb 11, 2019 | 6.920 | 7.110 | 6.860 | 7.090 | 67,659 | +0.22(+3.20%) |
Feb 08, 2019 | 7.010 | 7.100 | 6.820 | 6.870 | 51,200 | -0.15(-2.14%) |
Feb 07, 2019 | 7.280 | 7.280 | 6.940 | 7.020 | 76,667 | -0.29(-3.97%) |
Feb 06, 2019 | 7.240 | 7.400 | 7.236 | 7.310 | 57,051 | +0.05(+0.69%) |
Feb 05, 2019 | 7.280 | 7.490 | 7.220 | 7.260 | 42,815 | -0.05(-0.68%) |
Feb 04, 2019 | 7.400 | 7.480 | 7.260 | 7.310 | 67,044 | -0.10(-1.35%) |
Feb 01, 2019 | 7.470 | 7.470 | 7.330 | 7.410 | 67,700 | -0.06(-0.80%) |
Jan 31, 2019 | 7.360 | 7.500 | 7.140 | 7.470 | 115,576 | +0.08(+1.08%) |
Jan 30, 2019 | 7.230 | 7.411 | 7.140 | 7.390 | 73,732 | +0.19(+2.64%) |
Jan 29, 2019 | 7.120 | 7.260 | 7.060 | 7.200 | 79,214 | +0.09(+1.27%) |
Jan 28, 2019 | 7.070 | 7.160 | 7.000 | 7.110 | 129,796 | -0.02(-0.28%) |
Jan 25, 2019 | 7.150 | 7.250 | 7.100 | 7.130 | 91,200 | -0.03(-0.42%) |
Jan 24, 2019 | 7.200 | 7.320 | 6.940 | 7.160 | 81,732 | -0.03(-0.42%) |
Jan 23, 2019 | 7.330 | 7.370 | 7.050 | 7.190 | 120,888 | -0.09(-1.24%) |
Jan 22, 2019 | 7.220 | 7.390 | 7.120 | 7.280 | 132,895 | +0.03(+0.41%) |
Jan 18, 2019 | 7.100 | 7.350 | 7.080 | 7.250 | 101,400 | +0.20(+2.84%) |
Jan 17, 2019 | 6.960 | 7.120 | 6.890 | 7.050 | 72,623 | +0.09(+1.29%) |
Jan 16, 2019 | 7.020 | 7.190 | 6.910 | 6.960 | 126,366 | -0.05(-0.71%) |
Jan 15, 2019 | 6.590 | 7.070 | 6.560 | 7.010 | 143,082 | +0.45(+6.86%) |
Jan 14, 2019 | 6.690 | 6.810 | 6.510 | 6.560 | 84,631 | -0.16(-2.38%) |
Jan 11, 2019 | 6.530 | 6.800 | 6.510 | 6.720 | 99,600 | +0.17(+2.60%) |
Jan 10, 2019 | 6.470 | 6.580 | 6.370 | 6.550 | 55,224 | +0.03(+0.46%) |
Jan 09, 2019 | 6.130 | 6.580 | 6.130 | 6.520 | 127,066 | +0.12(+1.87%) |
Jan 08, 2019 | 6.260 | 6.510 | 6.130 | 6.400 | 113,735 | +0.19(+3.06%) |
Jan 07, 2019 | 6.180 | 6.299 | 6.080 | 6.210 | 77,964 | +0.03(+0.49%) |
Jan 04, 2019 | 5.880 | 6.300 | 5.880 | 6.180 | 103,700 | +0.41(+7.11%) |
Jan 03, 2019 | 5.750 | 5.970 | 5.610 | 5.770 | 100,041 | -0.02(-0.35%) |