Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.996 | 7.015 | 6.988 | 7.015 | 68,575 | +0.04(+0.54%) |
Sep 27, 2019 | 6.996 | 6.996 | 6.946 | 6.977 | 21,082 | -0.02(-0.27%) |
Sep 26, 2019 | 6.977 | 7.000 | 6.952 | 6.996 | 48,417 | +0.05(+0.67%) |
Sep 25, 2019 | 6.933 | 6.950 | 6.931 | 6.950 | 24,318 | +0.00(+0.06%) |
Sep 24, 2019 | 6.965 | 6.977 | 6.927 | 6.946 | 57,252 | -0.04(-0.54%) |
Sep 23, 2019 | 6.952 | 6.984 | 6.940 | 6.984 | 87,520 | +0.02(+0.27%) |
Sep 20, 2019 | 6.952 | 6.981 | 6.927 | 6.965 | 62,929 | -0.01(-0.18%) |
Sep 19, 2019 | 6.952 | 6.990 | 6.933 | 6.977 | 57,786 | +0.03(+0.45%) |
Sep 18, 2019 | 6.933 | 6.946 | 6.922 | 6.946 | 17,582 | -0.03(-0.45%) |
Sep 17, 2019 | 6.914 | 6.977 | 6.902 | 6.977 | 48,970 | +0.04(+0.55%) |
Sep 16, 2019 | 6.921 | 6.940 | 6.885 | 6.940 | 22,500 | +0.01(+0.18%) |
Sep 13, 2019 | 6.889 | 6.958 | 6.889 | 6.927 | 37,408 | +0.01(+0.18%) |
Sep 12, 2019 | 6.933 | 6.949 | 6.876 | 6.914 | 54,156 | +0.01(+0.18%) |
Sep 11, 2019 | 6.902 | 6.958 | 6.889 | 6.902 | 74,582 | -0.03(-0.36%) |
Sep 10, 2019 | 6.883 | 6.927 | 6.883 | 6.927 | 29,511 | +0.03(+0.36%) |
Sep 09, 2019 | 6.889 | 6.914 | 6.864 | 6.902 | 86,846 | -0.01(-0.18%) |
Sep 06, 2019 | 6.927 | 6.927 | 6.875 | 6.914 | 42,632 | +0.00(+0.00%) |
Sep 05, 2019 | 6.933 | 6.967 | 6.883 | 6.914 | 105,131 | -0.01(-0.09%) |
Sep 04, 2019 | 6.827 | 6.946 | 6.827 | 6.920 | 126,085 | +0.11(+1.56%) |
Sep 03, 2019 | 6.895 | 6.922 | 6.808 | 6.814 | 96,650 | -0.11(-1.63%) |
Aug 30, 2019 | 6.902 | 6.930 | 6.866 | 6.927 | 81,112 | +0.04(+0.64%) |
Aug 29, 2019 | 6.864 | 6.920 | 6.862 | 6.883 | 66,161 | +0.03(+0.46%) |
Aug 28, 2019 | 6.795 | 6.864 | 6.795 | 6.852 | 68,934 | +0.02(+0.32%) |
Aug 27, 2019 | 6.883 | 6.883 | 6.827 | 6.830 | 28,475 | -0.03(-0.41%) |
Aug 26, 2019 | 6.864 | 6.864 | 6.802 | 6.858 | 60,660 | -0.03(-0.45%) |
Aug 23, 2019 | 6.877 | 6.902 | 6.845 | 6.889 | 39,278 | -0.01(-0.09%) |
Aug 22, 2019 | 6.895 | 6.939 | 6.889 | 6.895 | 38,780 | -0.02(-0.27%) |
Aug 21, 2019 | 6.845 | 6.977 | 6.845 | 6.914 | 85,872 | +0.07(+1.01%) |
Aug 20, 2019 | 6.883 | 6.883 | 6.814 | 6.845 | 65,562 | +0.01(+0.09%) |
Aug 19, 2019 | 6.889 | 6.889 | 6.820 | 6.839 | 63,034 | -0.04(-0.55%) |
Aug 16, 2019 | 6.708 | 6.880 | 6.708 | 6.877 | 34,169 | +0.11(+1.67%) |
Aug 15, 2019 | 6.870 | 6.889 | 6.729 | 6.764 | 97,169 | -0.13(-1.82%) |
Aug 14, 2019 | 7.046 | 7.046 | 6.708 | 6.889 | 251,562 | -0.21(-3.00%) |
Aug 13, 2019 | 7.096 | 7.108 | 7.083 | 7.102 | 44,380 | -0.01(-0.18%) |
Aug 12, 2019 | 7.090 | 7.127 | 7.090 | 7.115 | 37,345 | -0.01(-0.18%) |
Aug 09, 2019 | 7.052 | 7.127 | 7.027 | 7.127 | 62,271 | +0.08(+1.16%) |
Aug 08, 2019 | 7.089 | 7.120 | 7.033 | 7.046 | 167,297 | -0.04(-0.61%) |
Aug 07, 2019 | 7.077 | 7.089 | 7.038 | 7.089 | 66,139 | +0.01(+0.09%) |
Aug 06, 2019 | 7.052 | 7.083 | 7.040 | 7.083 | 29,229 | +0.07(+1.06%) |
Aug 05, 2019 | 7.058 | 7.083 | 6.977 | 7.008 | 99,035 | -0.06(-0.88%) |
Aug 02, 2019 | 6.977 | 7.077 | 6.977 | 7.071 | 76,865 | +0.07(+1.07%) |
Aug 01, 2019 | 6.915 | 7.052 | 6.915 | 6.996 | 101,942 | +0.10(+1.44%) |
Jul 31, 2019 | 6.915 | 6.946 | 6.897 | 6.897 | 113,996 | -0.01(-0.09%) |
Jul 30, 2019 | 6.952 | 6.982 | 6.897 | 6.903 | 109,507 | -0.07(-0.98%) |
Jul 29, 2019 | 6.996 | 7.030 | 6.952 | 6.971 | 39,891 | +0.01(+0.18%) |
Jul 26, 2019 | 6.959 | 6.984 | 6.952 | 6.959 | 41,970 | +0.01(+0.09%) |
Jul 25, 2019 | 7.015 | 7.027 | 6.952 | 6.952 | 38,191 | -0.05(-0.71%) |
Jul 24, 2019 | 7.008 | 7.052 | 7.002 | 7.002 | 46,807 | -0.01(-0.09%) |
Jul 23, 2019 | 6.990 | 7.008 | 6.971 | 7.008 | 30,570 | +0.02(+0.36%) |
Jul 22, 2019 | 6.990 | 7.015 | 6.977 | 6.984 | 126,185 | -0.01(-0.09%) |
Jul 19, 2019 | 7.071 | 7.071 | 6.990 | 6.990 | 60,784 | -0.05(-0.71%) |
Jul 18, 2019 | 7.077 | 7.118 | 7.040 | 7.040 | 46,981 | -0.04(-0.53%) |
Jul 17, 2019 | 7.214 | 7.214 | 7.071 | 7.077 | 62,717 | -0.14(-1.98%) |
Jul 16, 2019 | 7.139 | 7.220 | 7.139 | 7.220 | 45,427 | +0.06(+0.88%) |
Jul 15, 2019 | 7.102 | 7.158 | 7.083 | 7.157 | 15,551 | +0.05(+0.77%) |
Jul 12, 2019 | 7.139 | 7.151 | 7.058 | 7.102 | 18,492 | -0.05(-0.70%) |
Jul 11, 2019 | 7.108 | 7.226 | 7.108 | 7.151 | 37,393 | +0.01(+0.09%) |
Jul 10, 2019 | 7.114 | 7.145 | 7.090 | 7.145 | 52,331 | +0.06(+0.78%) |
Jul 09, 2019 | 7.077 | 7.116 | 7.046 | 7.090 | 30,178 | -0.01(-0.17%) |
Jul 08, 2019 | 7.083 | 7.114 | 7.080 | 7.102 | 31,139 | -0.01(-0.17%) |
Jul 05, 2019 | 7.048 | 7.121 | 7.048 | 7.114 | 19,916 | +0.02(+0.35%) |
Jul 03, 2019 | 7.090 | 7.090 | 7.073 | 7.090 | 38,214 | +0.01(+0.09%) |
Jul 02, 2019 | 7.040 | 7.090 | 7.029 | 7.083 | 63,856 | +0.06(+0.79%) |
Jul 01, 2019 | 6.991 | 7.040 | 6.991 | 7.028 | 53,851 | +0.04(+0.53%) |
Jun 28, 2019 | 6.966 | 7.016 | 6.966 | 6.991 | 33,842 | +0.01(+0.18%) |
Jun 27, 2019 | 6.991 | 7.034 | 6.954 | 6.979 | 54,373 | +0.01(+0.09%) |
Jun 26, 2019 | 6.966 | 6.991 | 6.966 | 6.972 | 41,901 | +0.01(+0.18%) |
Jun 25, 2019 | 7.028 | 7.028 | 6.960 | 6.960 | 76,550 | -0.02(-0.35%) |
Jun 24, 2019 | 7.046 | 7.046 | 6.961 | 6.985 | 34,312 | -0.02(-0.26%) |
Jun 21, 2019 | 6.979 | 7.034 | 6.966 | 7.003 | 44,205 | +0.02(+0.27%) |
Jun 20, 2019 | 7.090 | 7.090 | 6.951 | 6.985 | 108,556 | -0.07(-1.05%) |
Jun 19, 2019 | 7.083 | 7.083 | 7.022 | 7.059 | 31,567 | -0.03(-0.44%) |
Jun 18, 2019 | 7.096 | 7.100 | 7.071 | 7.090 | 33,659 | -0.01(-0.09%) |
Jun 17, 2019 | 7.057 | 7.161 | 7.057 | 7.096 | 42,022 | +0.02(+0.35%) |
Jun 14, 2019 | 7.108 | 7.114 | 7.053 | 7.071 | 33,194 | -0.04(-0.61%) |
Jun 13, 2019 | 7.176 | 7.210 | 7.105 | 7.114 | 15,977 | -0.07(-1.03%) |
Jun 12, 2019 | 7.065 | 7.188 | 7.065 | 7.188 | 34,302 | +0.07(+1.04%) |
Jun 11, 2019 | 7.133 | 7.133 | 7.084 | 7.114 | 23,045 | +0.03(+0.48%) |
Jun 10, 2019 | 7.053 | 7.087 | 7.009 | 7.081 | 46,700 | +0.03(+0.39%) |
Jun 07, 2019 | 7.022 | 7.053 | 7.022 | 7.053 | 24,783 | +0.04(+0.61%) |
Jun 06, 2019 | 7.010 | 7.032 | 6.986 | 7.010 | 39,091 | +0.01(+0.09%) |
Jun 05, 2019 | 6.955 | 7.004 | 6.955 | 7.004 | 41,926 | +0.01(+0.18%) |
Jun 04, 2019 | 7.004 | 7.004 | 6.979 | 6.992 | 51,980 | -0.01(-0.18%) |
Jun 03, 2019 | 6.973 | 7.010 | 6.939 | 7.004 | 44,830 | +0.03(+0.44%) |
May 31, 2019 | 6.930 | 6.973 | 6.924 | 6.973 | 24,457 | +0.04(+0.62%) |
May 30, 2019 | 6.943 | 6.955 | 6.930 | 6.930 | 12,073 | +0.02(+0.27%) |
May 29, 2019 | 6.906 | 6.961 | 6.906 | 6.912 | 21,553 | +0.01(+0.09%) |
May 28, 2019 | 6.949 | 6.967 | 6.906 | 6.906 | 36,896 | -0.06(-0.79%) |
May 24, 2019 | 6.961 | 6.967 | 6.930 | 6.961 | 12,717 | +0.04(+0.62%) |
May 23, 2019 | 6.961 | 6.961 | 6.906 | 6.918 | 37,300 | -0.05(-0.70%) |
May 22, 2019 | 6.986 | 6.992 | 6.961 | 6.967 | 34,353 | -0.02(-0.35%) |
May 21, 2019 | 6.967 | 6.992 | 6.967 | 6.992 | 13,169 | +0.01(+0.09%) |
May 20, 2019 | 6.949 | 6.998 | 6.949 | 6.986 | 42,996 | +0.02(+0.35%) |
May 17, 2019 | 6.943 | 6.992 | 6.943 | 6.961 | 18,424 | +0.00(+0.00%) |
May 16, 2019 | 6.961 | 6.983 | 6.930 | 6.961 | 23,394 | -0.05(-0.70%) |
May 15, 2019 | 6.937 | 7.010 | 6.936 | 7.010 | 36,997 | +0.07(+1.06%) |
May 14, 2019 | 6.967 | 6.967 | 6.930 | 6.937 | 38,238 | +0.01(+0.09%) |
May 13, 2019 | 6.986 | 6.986 | 6.900 | 6.930 | 58,143 | -0.02(-0.26%) |
May 10, 2019 | 6.869 | 6.967 | 6.851 | 6.949 | 29,349 | +0.01(+0.09%) |
May 09, 2019 | 6.943 | 6.943 | 6.882 | 6.943 | 21,916 | +0.00(+0.00%) |
May 08, 2019 | 6.918 | 6.943 | 6.918 | 6.943 | 59,598 | +0.03(+0.44%) |
May 07, 2019 | 6.943 | 6.943 | 6.912 | 6.912 | 30,190 | -0.02(-0.26%) |
May 06, 2019 | 6.863 | 6.937 | 6.845 | 6.930 | 45,418 | -0.01(-0.18%) |
May 03, 2019 | 6.890 | 6.943 | 6.885 | 6.943 | 46,633 | +0.01(+0.18%) |
May 02, 2019 | 6.857 | 6.930 | 6.850 | 6.930 | 104,869 | +0.07(+1.07%) |
May 01, 2019 | 6.863 | 6.863 | 6.821 | 6.857 | 31,234 | +0.01(+0.18%) |
Apr 30, 2019 | 6.821 | 6.845 | 6.809 | 6.845 | 45,937 | +0.02(+0.36%) |
Apr 29, 2019 | 6.815 | 6.821 | 6.772 | 6.821 | 42,290 | +0.01(+0.09%) |
Apr 26, 2019 | 6.760 | 6.815 | 6.754 | 6.815 | 13,300 | +0.00(+0.00%) |
Apr 25, 2019 | 6.815 | 6.827 | 6.778 | 6.815 | 39,661 | -0.01(-0.16%) |
Apr 24, 2019 | 6.777 | 6.830 | 6.777 | 6.826 | 18,219 | -0.00(-0.02%) |
Apr 23, 2019 | 6.790 | 6.833 | 6.743 | 6.827 | 23,981 | +0.05(+0.72%) |
Apr 22, 2019 | 6.778 | 6.788 | 6.699 | 6.778 | 23,127 | -0.01(-0.18%) |
Apr 18, 2019 | 6.821 | 6.845 | 6.772 | 6.790 | 19,868 | -0.03(-0.45%) |
Apr 17, 2019 | 6.766 | 6.827 | 6.766 | 6.821 | 22,134 | +0.03(+0.45%) |
Apr 16, 2019 | 6.815 | 6.815 | 6.772 | 6.790 | 16,812 | -0.04(-0.54%) |
Apr 15, 2019 | 6.827 | 6.851 | 6.790 | 6.827 | 28,357 | -0.01(-0.09%) |
Apr 12, 2019 | 6.754 | 6.943 | 6.748 | 6.833 | 59,277 | +0.04(+0.63%) |
Apr 11, 2019 | 6.790 | 6.790 | 6.742 | 6.790 | 25,937 | +0.05(+0.72%) |
Apr 10, 2019 | 6.687 | 6.796 | 6.687 | 6.742 | 36,280 | -0.01(-0.09%) |
Apr 09, 2019 | 6.760 | 6.760 | 6.730 | 6.748 | 36,762 | -0.02(-0.36%) |
Apr 08, 2019 | 6.760 | 6.772 | 6.742 | 6.772 | 41,810 | +0.01(+0.18%) |
Apr 05, 2019 | 6.730 | 6.772 | 6.730 | 6.760 | 38,866 | +0.01(+0.09%) |
Apr 04, 2019 | 6.754 | 6.772 | 6.724 | 6.754 | 39,537 | +0.00(+0.00%) |
Apr 03, 2019 | 6.748 | 6.784 | 6.718 | 6.754 | 43,300 | +0.02(+0.36%) |
Apr 02, 2019 | 6.730 | 6.742 | 6.700 | 6.730 | 56,779 | -0.01(-0.18%) |
Apr 01, 2019 | 6.742 | 6.742 | 6.718 | 6.742 | 39,069 | +0.01(+0.09%) |
Mar 29, 2019 | 6.742 | 6.742 | 6.711 | 6.736 | 13,892 | -0.01(-0.09%) |
Mar 28, 2019 | 6.742 | 6.742 | 6.701 | 6.742 | 31,746 | +0.02(+0.27%) |
Mar 27, 2019 | 6.692 | 6.732 | 6.669 | 6.724 | 49,790 | +0.05(+0.82%) |
Mar 26, 2019 | 6.699 | 6.730 | 6.669 | 6.669 | 23,126 | -0.05(-0.81%) |
Mar 25, 2019 | 6.730 | 6.735 | 6.688 | 6.724 | 23,397 | -0.01(-0.09%) |
Mar 22, 2019 | 6.681 | 6.742 | 6.669 | 6.730 | 30,762 | +0.07(+1.09%) |
Mar 21, 2019 | 6.663 | 6.705 | 6.651 | 6.657 | 23,850 | +0.01(+0.18%) |
Mar 20, 2019 | 6.627 | 6.705 | 6.627 | 6.645 | 36,471 | -0.02(-0.27%) |
Mar 19, 2019 | 6.748 | 6.748 | 6.645 | 6.663 | 38,307 | -0.07(-0.99%) |
Mar 18, 2019 | 6.663 | 6.730 | 6.657 | 6.730 | 41,950 | +0.10(+1.46%) |
Mar 15, 2019 | 6.675 | 6.693 | 6.633 | 6.633 | 36,550 | +0.01(+0.18%) |
Mar 14, 2019 | 6.655 | 6.655 | 6.609 | 6.621 | 15,386 | +0.01(+0.09%) |
Mar 13, 2019 | 6.645 | 6.711 | 6.566 | 6.615 | 114,594 | -0.01(-0.09%) |
Mar 12, 2019 | 6.597 | 6.621 | 6.566 | 6.621 | 30,575 | +0.02(+0.37%) |
Mar 11, 2019 | 6.591 | 6.657 | 6.572 | 6.597 | 58,375 | -0.01(-0.09%) |
Mar 08, 2019 | 6.566 | 6.631 | 6.566 | 6.603 | 30,927 | +0.01(+0.18%) |
Mar 07, 2019 | 6.669 | 6.675 | 6.591 | 6.591 | 33,991 | -0.11(-1.61%) |
Mar 06, 2019 | 6.633 | 6.699 | 6.633 | 6.699 | 79,825 | +0.05(+0.81%) |
Mar 05, 2019 | 6.639 | 6.699 | 6.621 | 6.645 | 55,969 | +0.02(+0.27%) |
Mar 04, 2019 | 6.687 | 6.692 | 6.615 | 6.627 | 62,207 | -0.05(-0.81%) |
Mar 01, 2019 | 6.723 | 6.723 | 6.627 | 6.681 | 92,630 | -0.07(-0.98%) |
Feb 28, 2019 | 6.573 | 6.747 | 6.533 | 6.747 | 124,356 | +0.17(+2.55%) |
Feb 27, 2019 | 6.525 | 6.587 | 6.501 | 6.579 | 65,604 | +0.06(+0.87%) |
Feb 26, 2019 | 6.441 | 6.586 | 6.429 | 6.522 | 92,294 | +0.08(+1.27%) |
Feb 25, 2019 | 6.453 | 6.501 | 6.415 | 6.441 | 97,542 | +0.01(+0.09%) |
Feb 22, 2019 | 6.404 | 6.453 | 6.398 | 6.434 | 21,658 | +0.03(+0.45%) |
Feb 21, 2019 | 6.377 | 6.423 | 6.377 | 6.406 | 28,893 | +0.03(+0.49%) |
Feb 20, 2019 | 6.453 | 6.453 | 6.362 | 6.374 | 51,105 | -0.08(-1.21%) |
Feb 19, 2019 | 6.423 | 6.453 | 6.404 | 6.453 | 68,393 | +0.05(+0.84%) |
Feb 15, 2019 | 6.471 | 6.471 | 6.398 | 6.398 | 19,825 | -0.05(-0.74%) |
Feb 14, 2019 | 6.465 | 6.465 | 6.417 | 6.447 | 19,820 | -0.05(-0.74%) |
Feb 13, 2019 | 6.404 | 6.495 | 6.392 | 6.495 | 33,107 | +0.09(+1.41%) |
Feb 12, 2019 | 6.362 | 6.428 | 6.362 | 6.404 | 31,681 | +0.02(+0.28%) |
Feb 11, 2019 | 6.434 | 6.455 | 6.386 | 6.386 | 28,860 | -0.05(-0.75%) |
Feb 08, 2019 | 6.344 | 6.465 | 6.332 | 6.434 | 58,144 | +0.06(+0.94%) |
Feb 07, 2019 | 6.422 | 6.444 | 6.374 | 6.374 | 25,675 | -0.04(-0.58%) |
Feb 06, 2019 | 6.404 | 6.434 | 6.392 | 6.412 | 57,108 | -0.04(-0.62%) |
Feb 05, 2019 | 6.351 | 6.464 | 6.351 | 6.452 | 55,612 | +0.09(+1.40%) |
Feb 04, 2019 | 6.315 | 6.386 | 6.297 | 6.363 | 60,112 | +0.05(+0.75%) |
Feb 01, 2019 | 6.249 | 6.333 | 6.226 | 6.315 | 53,882 | +0.10(+1.63%) |
Jan 31, 2019 | 6.249 | 6.297 | 6.136 | 6.214 | 90,859 | -0.05(-0.86%) |
Jan 30, 2019 | 6.220 | 6.275 | 6.196 | 6.267 | 39,379 | +0.07(+1.15%) |
Jan 29, 2019 | 6.172 | 6.220 | 6.172 | 6.196 | 71,557 | +0.02(+0.39%) |
Jan 28, 2019 | 6.190 | 6.220 | 6.148 | 6.172 | 65,012 | +0.01(+0.19%) |
Jan 25, 2019 | 6.237 | 6.249 | 6.130 | 6.160 | 76,542 | -0.07(-1.05%) |
Jan 24, 2019 | 6.285 | 6.377 | 6.226 | 6.226 | 36,048 | -0.03(-0.48%) |
Jan 23, 2019 | 6.226 | 6.279 | 6.196 | 6.255 | 47,721 | +0.06(+0.96%) |
Jan 22, 2019 | 6.136 | 6.205 | 6.118 | 6.196 | 41,893 | -0.01(-0.19%) |
Jan 18, 2019 | 6.321 | 6.380 | 6.196 | 6.208 | 52,874 | -0.11(-1.70%) |
Jan 17, 2019 | 6.285 | 6.315 | 6.273 | 6.315 | 20,742 | +0.00(+0.00%) |
Jan 16, 2019 | 6.184 | 6.315 | 6.179 | 6.315 | 34,179 | +0.13(+2.12%) |
Jan 15, 2019 | 6.166 | 6.214 | 6.124 | 6.184 | 37,410 | +0.02(+0.29%) |
Jan 14, 2019 | 6.202 | 6.267 | 6.166 | 6.166 | 30,769 | -0.05(-0.86%) |
Jan 11, 2019 | 6.208 | 6.231 | 6.089 | 6.220 | 66,639 | -0.02(-0.38%) |
Jan 10, 2019 | 6.196 | 6.279 | 6.196 | 6.243 | 22,466 | +0.02(+0.28%) |
Jan 09, 2019 | 6.178 | 6.285 | 6.178 | 6.226 | 74,459 | +0.01(+0.19%) |
Jan 08, 2019 | 6.267 | 6.379 | 6.208 | 6.214 | 76,702 | -0.05(-0.85%) |
Jan 07, 2019 | 6.360 | 6.380 | 6.249 | 6.267 | 54,398 | -0.15(-2.30%) |
Jan 04, 2019 | 6.119 | 6.415 | 6.102 | 6.415 | 82,370 | +0.30(+4.83%) |
Jan 03, 2019 | 6.078 | 6.166 | 6.078 | 6.119 | 40,853 | +0.04(+0.68%) |
Jan 02, 2019 | 5.995 | 6.078 | 5.993 | 6.078 | 25,781 | +0.08(+1.28%) |
Dec 31, 2018 | 6.072 | 6.072 | 6.001 | 6.001 | 59,536 | -0.02(-0.39%) |
Dec 28, 2018 | 5.924 | 6.078 | 5.924 | 6.025 | 93,871 | +0.07(+1.19%) |
Dec 27, 2018 | 5.924 | 5.995 | 5.912 | 5.954 | 74,496 | -0.05(-0.79%) |
Dec 26, 2018 | 5.883 | 6.060 | 5.883 | 6.001 | 75,261 | +0.08(+1.40%) |
Dec 24, 2018 | 5.705 | 6.042 | 5.652 | 5.918 | 66,640 | +0.15(+2.56%) |
Dec 21, 2018 | 5.729 | 5.871 | 5.705 | 5.770 | 50,572 | -0.01(-0.10%) |
Dec 20, 2018 | 5.765 | 5.776 | 5.528 | 5.776 | 216,249 | -0.01(-0.10%) |
Dec 19, 2018 | 5.794 | 5.883 | 5.658 | 5.782 | 165,503 | +0.02(+0.31%) |
Dec 18, 2018 | 5.877 | 5.930 | 5.682 | 5.765 | 169,221 | -0.13(-2.21%) |
Dec 17, 2018 | 5.954 | 6.042 | 5.879 | 5.895 | 100,968 | -0.05(-0.89%) |
Dec 14, 2018 | 5.924 | 5.954 | 5.924 | 5.948 | 51,756 | -0.01(-0.20%) |
Dec 13, 2018 | 6.048 | 6.079 | 5.924 | 5.960 | 92,817 | -0.11(-1.75%) |
Dec 12, 2018 | 6.096 | 6.119 | 6.025 | 6.066 | 40,897 | -0.02(-0.29%) |
Dec 11, 2018 | 6.025 | 6.131 | 6.019 | 6.084 | 48,047 | +0.10(+1.67%) |
Dec 10, 2018 | 6.142 | 6.189 | 5.984 | 5.984 | 41,924 | -0.20(-3.23%) |
Dec 07, 2018 | 6.189 | 6.207 | 6.131 | 6.184 | 25,738 | -0.04(-0.57%) |
Dec 06, 2018 | 6.307 | 6.307 | 6.013 | 6.219 | 106,216 | -0.10(-1.58%) |
Dec 04, 2018 | 6.354 | 6.418 | 6.283 | 6.318 | 140,794 | -0.05(-0.74%) |
Dec 03, 2018 | 6.318 | 6.395 | 6.318 | 6.365 | 142,152 | +0.09(+1.40%) |
Nov 30, 2018 | 6.248 | 6.357 | 6.230 | 6.277 | 158,010 | +0.11(+1.71%) |
Nov 29, 2018 | 6.054 | 6.272 | 6.054 | 6.172 | 93,669 | +0.15(+2.47%) |
Nov 28, 2018 | 5.984 | 6.049 | 5.954 | 6.023 | 74,914 | +0.03(+0.55%) |
Nov 27, 2018 | 5.896 | 5.990 | 5.884 | 5.990 | 117,747 | +0.08(+1.29%) |
Nov 26, 2018 | 5.896 | 5.961 | 5.896 | 5.914 | 104,424 | +0.02(+0.40%) |
Nov 23, 2018 | 5.873 | 5.931 | 5.873 | 5.890 | 29,829 | +0.01(+0.10%) |
Nov 21, 2018 | 5.884 | 5.884 | 5.884 | 0 | -0.02(-0.30%) | |
Nov 20, 2018 | 5.931 | 5.961 | 5.843 | 5.902 | 129,222 | -0.10(-1.66%) |
Nov 19, 2018 | 6.043 | 6.084 | 5.949 | 6.002 | 106,378 | -0.06(-1.06%) |
Nov 16, 2018 | 6.119 | 6.160 | 6.049 | 6.066 | 46,874 | -0.05(-0.86%) |
Nov 15, 2018 | 6.184 | 6.195 | 6.078 | 6.119 | 51,666 | -0.06(-0.95%) |
Nov 14, 2018 | 6.242 | 6.272 | 6.166 | 6.178 | 22,835 | -0.06(-1.01%) |
Nov 13, 2018 | 6.266 | 6.288 | 6.225 | 6.240 | 20,082 | +0.02(+0.35%) |
Nov 12, 2018 | 6.354 | 6.354 | 6.201 | 6.219 | 52,494 | -0.09(-1.49%) |
Nov 09, 2018 | 6.389 | 6.436 | 6.272 | 6.313 | 37,840 | -0.06(-0.92%) |
Nov 08, 2018 | 6.296 | 6.499 | 6.296 | 6.371 | 45,377 | +0.07(+1.11%) |
Nov 07, 2018 | 6.266 | 6.341 | 6.243 | 6.301 | 41,350 | +0.02(+0.28%) |
Nov 06, 2018 | 6.278 | 6.300 | 6.255 | 6.284 | 20,948 | +0.02(+0.37%) |
Nov 05, 2018 | 6.284 | 6.287 | 6.231 | 6.261 | 57,000 | -0.03(-0.46%) |
Nov 02, 2018 | 6.249 | 6.313 | 6.249 | 6.290 | 54,088 | +0.05(+0.75%) |
Nov 01, 2018 | 6.202 | 6.249 | 6.169 | 6.243 | 39,901 | +0.10(+1.61%) |
Oct 31, 2018 | 6.092 | 6.185 | 6.086 | 6.144 | 73,769 | +0.06(+1.05%) |
Oct 30, 2018 | 6.028 | 6.098 | 6.003 | 6.080 | 62,507 | +0.02(+0.38%) |
Oct 29, 2018 | 6.039 | 6.074 | 5.999 | 6.057 | 76,352 | +0.01(+0.10%) |
Oct 26, 2018 | 6.068 | 6.121 | 6.039 | 6.051 | 61,128 | -0.05(-0.76%) |
Oct 25, 2018 | 6.022 | 6.127 | 5.993 | 6.098 | 113,200 | +0.07(+1.13%) |
Oct 24, 2018 | 6.132 | 6.132 | 5.981 | 6.029 | 166,749 | -0.11(-1.87%) |
Oct 23, 2018 | 6.098 | 6.173 | 6.068 | 6.144 | 67,182 | -0.08(-1.31%) |
Oct 22, 2018 | 6.249 | 6.249 | 6.144 | 6.226 | 20,448 | -0.02(-0.37%) |
Oct 19, 2018 | 6.272 | 6.290 | 6.156 | 6.249 | 37,089 | -0.03(-0.46%) |
Oct 18, 2018 | 6.319 | 6.333 | 6.237 | 6.278 | 20,785 | -0.00(-0.00%) |
Oct 17, 2018 | 6.296 | 6.296 | 6.243 | 6.278 | 17,668 | +0.01(+0.19%) |
Oct 16, 2018 | 6.313 | 6.348 | 6.261 | 6.266 | 36,788 | -0.03(-0.46%) |
Oct 15, 2018 | 6.173 | 6.301 | 6.173 | 6.296 | 26,146 | +0.13(+2.08%) |
Oct 12, 2018 | 6.261 | 6.313 | 6.033 | 6.167 | 131,872 | -0.03(-0.56%) |
Oct 11, 2018 | 6.313 | 6.319 | 6.028 | 6.202 | 160,132 | -0.09(-1.48%) |
Oct 10, 2018 | 6.405 | 6.478 | 6.278 | 6.296 | 81,784 | -0.11(-1.71%) |
Oct 09, 2018 | 6.353 | 6.419 | 6.353 | 6.405 | 37,645 | +0.06(+1.00%) |
Oct 08, 2018 | 6.405 | 6.435 | 6.342 | 6.342 | 31,727 | -0.05(-0.72%) |
Oct 05, 2018 | 6.463 | 6.463 | 6.365 | 6.388 | 71,440 | -0.08(-1.25%) |
Oct 04, 2018 | 6.671 | 6.683 | 6.400 | 6.469 | 106,328 | -0.17(-2.53%) |
Oct 03, 2018 | 6.706 | 6.706 | 6.626 | 6.637 | 53,492 | -0.08(-1.20%) |
Oct 02, 2018 | 6.596 | 6.781 | 6.556 | 6.718 | 142,107 | +0.18(+2.68%) |