Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.450 | 5.560 | 5.440 | 5.470 | 93,700 | +0.02(+0.37%) |
Dec 30, 2019 | 5.580 | 5.600 | 5.450 | 5.450 | 135,150 | -0.20(-3.54%) |
Dec 27, 2019 | 5.630 | 5.670 | 5.520 | 5.650 | 201,300 | +0.00(+0.00%) |
Dec 26, 2019 | 5.520 | 5.670 | 5.520 | 5.650 | 149,180 | +0.10(+1.80%) |
Dec 24, 2019 | 5.300 | 5.600 | 5.300 | 5.550 | 87,900 | +0.23(+4.32%) |
Dec 23, 2019 | 5.210 | 5.480 | 5.110 | 5.320 | 385,007 | -0.36(-6.34%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.640 | 5.680 | 247,400 | -0.06(-1.05%) |
Dec 19, 2019 | 5.800 | 5.920 | 5.711 | 5.740 | 118,078 | -0.12(-2.05%) |
Dec 18, 2019 | 5.710 | 5.950 | 5.710 | 5.860 | 107,985 | +0.16(+2.81%) |
Dec 17, 2019 | 5.560 | 5.740 | 5.560 | 5.700 | 155,474 | +0.17(+3.07%) |
Dec 16, 2019 | 5.470 | 5.588 | 5.450 | 5.530 | 112,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.620 | 5.630 | 5.410 | 5.480 | 144,300 | -0.15(-2.66%) |
Dec 12, 2019 | 5.610 | 5.710 | 5.580 | 5.630 | 99,122 | +0.06(+1.08%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.570 | 84,798 | +0.05(+0.91%) |
Dec 10, 2019 | 5.350 | 5.560 | 5.345 | 5.520 | 126,960 | +0.20(+3.76%) |
Dec 09, 2019 | 5.230 | 5.420 | 5.219 | 5.320 | 128,159 | +0.09(+1.72%) |
Dec 06, 2019 | 5.110 | 5.311 | 5.110 | 5.230 | 117,300 | +0.10(+1.95%) |
Dec 05, 2019 | 5.170 | 5.220 | 5.090 | 5.130 | 62,183 | +0.00(+0.00%) |
Dec 04, 2019 | 5.160 | 5.330 | 5.130 | 5.130 | 66,309 | +0.00(+0.00%) |
Dec 03, 2019 | 5.100 | 5.184 | 5.050 | 5.130 | 61,103 | +0.02(+0.39%) |
Dec 02, 2019 | 5.230 | 5.340 | 5.110 | 5.110 | 62,617 | -0.10(-1.92%) |
Nov 29, 2019 | 5.380 | 5.440 | 5.190 | 5.210 | 43,000 | -0.17(-3.16%) |
Nov 27, 2019 | 5.350 | 5.410 | 5.310 | 5.380 | 55,400 | +0.03(+0.56%) |
Nov 26, 2019 | 5.080 | 5.470 | 5.080 | 5.350 | 120,979 | +0.27(+5.31%) |
Nov 25, 2019 | 5.210 | 5.210 | 5.040 | 5.080 | 126,521 | -0.09(-1.74%) |
Nov 22, 2019 | 5.160 | 5.270 | 5.110 | 5.170 | 81,400 | +0.03(+0.58%) |
Nov 21, 2019 | 5.160 | 5.210 | 5.100 | 5.140 | 62,675 | +0.03(+0.59%) |
Nov 20, 2019 | 5.270 | 5.410 | 5.100 | 5.110 | 123,249 | -0.15(-2.85%) |
Nov 19, 2019 | 5.400 | 5.450 | 5.220 | 5.260 | 114,025 | -0.15(-2.77%) |
Nov 18, 2019 | 5.560 | 5.566 | 5.400 | 5.410 | 89,408 | -0.20(-3.57%) |
Nov 15, 2019 | 5.810 | 5.900 | 5.600 | 5.610 | 87,400 | -0.16(-2.77%) |
Nov 14, 2019 | 5.760 | 5.840 | 5.730 | 5.770 | 79,170 | +0.01(+0.17%) |
Nov 13, 2019 | 5.740 | 5.810 | 5.604 | 5.760 | 78,140 | -0.02(-0.35%) |
Nov 12, 2019 | 5.700 | 5.830 | 5.630 | 5.780 | 61,038 | +0.08(+1.40%) |
Nov 11, 2019 | 5.570 | 5.740 | 5.570 | 5.700 | 115,936 | +0.06(+1.06%) |
Nov 08, 2019 | 5.690 | 5.700 | 5.520 | 5.640 | 155,000 | -0.08(-1.40%) |
Nov 07, 2019 | 5.710 | 5.950 | 5.520 | 5.720 | 78,053 | +0.15(+2.69%) |
Nov 06, 2019 | 5.720 | 5.720 | 5.505 | 5.570 | 75,569 | -0.14(-2.45%) |
Nov 05, 2019 | 5.670 | 5.810 | 5.660 | 5.710 | 116,886 | +0.05(+0.88%) |
Nov 04, 2019 | 5.820 | 5.890 | 5.660 | 5.660 | 108,848 | -0.12(-2.08%) |
Nov 01, 2019 | 5.660 | 5.790 | 5.610 | 5.780 | 72,000 | +0.16(+2.85%) |
Oct 31, 2019 | 5.750 | 5.790 | 5.530 | 5.620 | 106,444 | -0.12(-2.09%) |
Oct 30, 2019 | 5.820 | 5.850 | 5.730 | 5.740 | 78,731 | -0.06(-1.03%) |
Oct 29, 2019 | 5.760 | 5.850 | 5.700 | 5.800 | 111,794 | +0.05(+0.87%) |
Oct 28, 2019 | 5.750 | 5.940 | 5.680 | 5.750 | 141,409 | +0.00(+0.00%) |
Oct 25, 2019 | 5.690 | 5.770 | 5.620 | 5.750 | 83,500 | +0.04(+0.70%) |
Oct 24, 2019 | 5.620 | 5.710 | 5.530 | 5.710 | 111,184 | +0.07(+1.24%) |
Oct 23, 2019 | 5.500 | 5.720 | 5.430 | 5.640 | 130,603 | +0.12(+2.17%) |
Oct 22, 2019 | 5.420 | 5.560 | 5.350 | 5.520 | 81,509 | +0.10(+1.85%) |
Oct 21, 2019 | 5.310 | 5.500 | 5.280 | 5.420 | 152,317 | +0.11(+2.07%) |
Oct 18, 2019 | 5.360 | 5.400 | 5.270 | 5.310 | 85,300 | -0.05(-0.93%) |
Oct 17, 2019 | 5.320 | 5.376 | 5.265 | 5.360 | 76,015 | +0.05(+0.94%) |
Oct 16, 2019 | 5.280 | 5.450 | 5.280 | 5.310 | 102,029 | -0.03(-0.56%) |
Oct 15, 2019 | 5.310 | 5.400 | 5.250 | 5.340 | 159,756 | -0.02(-0.37%) |
Oct 14, 2019 | 5.400 | 5.460 | 5.240 | 5.360 | 95,800 | -0.13(-2.37%) |
Oct 11, 2019 | 5.410 | 5.590 | 5.410 | 5.490 | 133,500 | +0.14(+2.62%) |
Oct 10, 2019 | 5.290 | 5.410 | 5.230 | 5.350 | 141,988 | +0.11(+2.10%) |
Oct 09, 2019 | 5.540 | 5.600 | 5.229 | 5.240 | 127,820 | -0.25(-4.55%) |
Oct 08, 2019 | 5.570 | 5.630 | 5.490 | 5.490 | 100,362 | -0.14(-2.49%) |
Oct 07, 2019 | 5.610 | 5.690 | 5.610 | 5.630 | 69,815 | -0.04(-0.71%) |
Oct 04, 2019 | 5.790 | 5.790 | 5.620 | 5.670 | 152,000 | -0.04(-0.70%) |
Oct 03, 2019 | 5.570 | 5.742 | 5.560 | 5.710 | 119,971 | +0.05(+0.88%) |
Oct 02, 2019 | 5.540 | 5.690 | 5.510 | 5.660 | 101,264 | +0.07(+1.25%) |
Oct 01, 2019 | 5.870 | 5.900 | 5.590 | 5.590 | 137,233 | -0.25(-4.28%) |
Sep 30, 2019 | 5.880 | 5.900 | 5.760 | 5.840 | 101,956 | -0.10(-1.68%) |
Sep 27, 2019 | 5.700 | 5.950 | 5.700 | 5.940 | 73,200 | +0.17(+2.95%) |
Sep 26, 2019 | 5.510 | 5.790 | 5.510 | 5.770 | 127,089 | +0.22(+3.96%) |
Sep 25, 2019 | 5.600 | 5.760 | 5.530 | 5.550 | 185,083 | -0.08(-1.42%) |
Sep 24, 2019 | 5.770 | 5.850 | 5.600 | 5.630 | 292,587 | -0.11(-1.92%) |
Sep 23, 2019 | 5.940 | 5.960 | 5.710 | 5.740 | 214,521 | -0.17(-2.88%) |
Sep 20, 2019 | 5.690 | 5.990 | 5.590 | 5.910 | 558,600 | +0.26(+4.60%) |
Sep 19, 2019 | 6.050 | 6.075 | 5.650 | 5.650 | 234,277 | -0.32(-5.36%) |
Sep 18, 2019 | 6.300 | 6.340 | 5.930 | 5.970 | 283,921 | -0.37(-5.84%) |
Sep 17, 2019 | 6.510 | 6.610 | 6.180 | 6.340 | 144,647 | -0.22(-3.35%) |
Sep 16, 2019 | 6.650 | 6.770 | 6.360 | 6.560 | 293,391 | +0.30(+4.79%) |
Sep 13, 2019 | 6.260 | 6.460 | 6.210 | 6.260 | 203,000 | -0.03(-0.48%) |
Sep 12, 2019 | 6.690 | 6.690 | 6.010 | 6.290 | 250,936 | +0.01(+0.16%) |
Sep 11, 2019 | 6.150 | 6.330 | 6.070 | 6.280 | 204,417 | +0.14(+2.28%) |
Sep 10, 2019 | 6.170 | 6.420 | 6.140 | 6.140 | 185,851 | +0.01(+0.16%) |
Sep 09, 2019 | 6.000 | 6.220 | 6.000 | 6.130 | 131,811 | +0.20(+3.37%) |
Sep 06, 2019 | 5.850 | 5.970 | 5.800 | 5.930 | 77,900 | +0.05(+0.85%) |
Sep 05, 2019 | 5.950 | 6.050 | 5.830 | 5.880 | 153,982 | +0.00(+0.00%) |
Sep 04, 2019 | 5.860 | 5.960 | 5.790 | 5.880 | 97,261 | +0.04(+0.68%) |
Sep 03, 2019 | 5.720 | 5.940 | 5.720 | 5.840 | 154,617 | -0.08(-1.35%) |
Aug 30, 2019 | 5.890 | 5.950 | 5.810 | 5.920 | 151,300 | +0.05(+0.85%) |
Aug 29, 2019 | 5.800 | 5.960 | 5.760 | 5.870 | 86,114 | +0.11(+1.91%) |
Aug 28, 2019 | 5.610 | 5.820 | 5.610 | 5.760 | 73,007 | +0.15(+2.67%) |
Aug 27, 2019 | 5.770 | 5.790 | 5.540 | 5.610 | 69,965 | -0.14(-2.43%) |
Aug 26, 2019 | 5.590 | 5.750 | 5.590 | 5.750 | 73,065 | +0.18(+3.23%) |
Aug 23, 2019 | 5.950 | 6.060 | 5.560 | 5.570 | 125,700 | -0.42(-7.01%) |
Aug 22, 2019 | 6.150 | 6.220 | 5.990 | 5.990 | 71,330 | -0.18(-2.92%) |
Aug 21, 2019 | 6.110 | 6.250 | 6.070 | 6.170 | 89,202 | +0.07(+1.15%) |
Aug 20, 2019 | 6.160 | 6.190 | 6.020 | 6.100 | 110,534 | -0.03(-0.49%) |
Aug 19, 2019 | 5.980 | 6.160 | 5.820 | 6.130 | 169,454 | +0.34(+5.87%) |
Aug 16, 2019 | 5.720 | 5.830 | 5.700 | 5.790 | 95,700 | +0.08(+1.40%) |
Aug 15, 2019 | 5.880 | 5.880 | 5.530 | 5.710 | 128,633 | -0.16(-2.73%) |
Aug 14, 2019 | 5.940 | 6.060 | 5.810 | 5.870 | 138,586 | -0.19(-3.14%) |
Aug 13, 2019 | 6.000 | 6.150 | 5.920 | 6.060 | 116,795 | +0.08(+1.34%) |
Aug 12, 2019 | 6.020 | 6.090 | 5.920 | 5.980 | 85,303 | -0.15(-2.45%) |
Aug 09, 2019 | 6.100 | 6.190 | 5.990 | 6.130 | 122,300 | +0.03(+0.49%) |
Aug 08, 2019 | 6.010 | 6.200 | 5.970 | 6.100 | 114,882 | +0.14(+2.35%) |
Aug 07, 2019 | 5.800 | 6.000 | 5.780 | 5.960 | 135,234 | +0.09(+1.53%) |
Aug 06, 2019 | 5.850 | 5.930 | 5.750 | 5.870 | 159,787 | -0.02(-0.34%) |
Aug 05, 2019 | 5.930 | 6.000 | 5.810 | 5.890 | 193,373 | -0.17(-2.81%) |
Aug 02, 2019 | 6.040 | 6.200 | 5.900 | 6.060 | 155,900 | -0.01(-0.16%) |
Aug 01, 2019 | 6.090 | 6.240 | 5.810 | 6.070 | 141,552 | -0.03(-0.49%) |
Jul 31, 2019 | 6.270 | 6.490 | 6.100 | 6.100 | 156,055 | -0.17(-2.71%) |
Jul 30, 2019 | 5.950 | 6.380 | 5.830 | 6.270 | 169,674 | +0.32(+5.38%) |
Jul 29, 2019 | 6.060 | 6.150 | 5.920 | 5.950 | 123,135 | -0.09(-1.49%) |
Jul 26, 2019 | 6.040 | 6.140 | 6.010 | 6.040 | 56,000 | -0.01(-0.17%) |
Jul 25, 2019 | 6.170 | 6.225 | 6.020 | 6.050 | 100,384 | -0.07(-1.14%) |
Jul 24, 2019 | 6.060 | 6.250 | 6.060 | 6.120 | 187,934 | +0.08(+1.32%) |
Jul 23, 2019 | 6.140 | 6.150 | 6.000 | 6.040 | 358,126 | -0.08(-1.31%) |
Jul 22, 2019 | 6.220 | 6.260 | 6.110 | 6.120 | 65,724 | -0.08(-1.29%) |
Jul 19, 2019 | 6.280 | 6.340 | 6.150 | 6.200 | 105,600 | -0.12(-1.90%) |
Jul 18, 2019 | 6.290 | 6.330 | 6.200 | 6.320 | 130,826 | +0.01(+0.16%) |
Jul 17, 2019 | 6.480 | 6.562 | 6.100 | 6.310 | 155,884 | -0.18(-2.77%) |
Jul 16, 2019 | 6.550 | 6.637 | 6.470 | 6.490 | 254,614 | -0.07(-1.07%) |
Jul 15, 2019 | 6.650 | 6.650 | 6.450 | 6.560 | 175,588 | -0.06(-0.91%) |
Jul 12, 2019 | 6.720 | 6.760 | 6.620 | 6.620 | 66,300 | -0.09(-1.34%) |
Jul 11, 2019 | 6.800 | 6.850 | 6.675 | 6.710 | 108,632 | -0.10(-1.47%) |
Jul 10, 2019 | 6.690 | 6.850 | 6.610 | 6.810 | 105,580 | +0.16(+2.41%) |
Jul 09, 2019 | 6.600 | 6.680 | 6.500 | 6.650 | 100,025 | +0.07(+1.06%) |
Jul 08, 2019 | 6.600 | 6.775 | 6.520 | 6.580 | 80,809 | +0.00(+0.00%) |
Jul 05, 2019 | 6.720 | 6.730 | 6.540 | 6.580 | 87,800 | -0.18(-2.66%) |
Jul 03, 2019 | 6.740 | 6.800 | 6.660 | 6.760 | 42,200 | +0.04(+0.60%) |
Jul 02, 2019 | 7.000 | 7.000 | 6.610 | 6.720 | 98,216 | -0.33(-4.68%) |
Jul 01, 2019 | 7.050 | 7.370 | 6.940 | 7.050 | 145,569 | -0.10(-1.40%) |
Jun 28, 2019 | 7.290 | 7.400 | 7.090 | 7.150 | 534,600 | -0.14(-1.92%) |
Jun 27, 2019 | 7.210 | 7.290 | 7.110 | 7.290 | 106,728 | +0.12(+1.67%) |
Jun 26, 2019 | 7.280 | 7.320 | 7.090 | 7.170 | 165,284 | -0.11(-1.51%) |
Jun 25, 2019 | 6.980 | 7.300 | 6.920 | 7.280 | 194,532 | +0.26(+3.70%) |
Jun 24, 2019 | 6.920 | 7.030 | 6.830 | 7.020 | 134,930 | +0.14(+2.03%) |
Jun 21, 2019 | 6.840 | 7.000 | 6.800 | 6.880 | 319,600 | +0.04(+0.58%) |
Jun 20, 2019 | 6.810 | 6.870 | 6.723 | 6.840 | 108,773 | +0.15(+2.24%) |
Jun 19, 2019 | 6.690 | 6.760 | 6.620 | 6.690 | 122,888 | +0.02(+0.30%) |
Jun 18, 2019 | 6.410 | 6.700 | 6.410 | 6.670 | 301,664 | +0.27(+4.22%) |
Jun 17, 2019 | 6.320 | 6.420 | 6.270 | 6.400 | 55,141 | +0.03(+0.47%) |
Jun 14, 2019 | 6.310 | 6.390 | 6.250 | 6.370 | 89,200 | +0.07(+1.11%) |
Jun 13, 2019 | 6.250 | 6.300 | 6.190 | 6.300 | 73,856 | +0.05(+0.80%) |
Jun 12, 2019 | 6.320 | 6.340 | 6.205 | 6.250 | 81,974 | -0.08(-1.26%) |
Jun 11, 2019 | 6.610 | 6.610 | 6.247 | 6.330 | 117,212 | -0.19(-2.91%) |
Jun 10, 2019 | 6.350 | 6.540 | 6.320 | 6.520 | 130,233 | +0.17(+2.68%) |
Jun 07, 2019 | 6.170 | 6.400 | 6.040 | 6.350 | 121,500 | +0.21(+3.42%) |
Jun 06, 2019 | 6.080 | 6.180 | 6.010 | 6.140 | 94,657 | +0.15(+2.50%) |
Jun 05, 2019 | 6.200 | 6.200 | 5.990 | 5.990 | 140,461 | -0.14(-2.28%) |
Jun 04, 2019 | 6.140 | 6.240 | 6.100 | 6.130 | 155,660 | +0.04(+0.66%) |
Jun 03, 2019 | 6.130 | 6.200 | 6.060 | 6.090 | 90,023 | -0.02(-0.33%) |
May 31, 2019 | 6.110 | 6.180 | 6.030 | 6.110 | 143,400 | -0.03(-0.49%) |
May 30, 2019 | 6.290 | 6.330 | 6.130 | 6.140 | 79,556 | -0.15(-2.38%) |
May 29, 2019 | 6.330 | 6.340 | 6.200 | 6.290 | 96,525 | -0.02(-0.32%) |
May 28, 2019 | 6.360 | 6.460 | 6.290 | 6.310 | 85,712 | -0.07(-1.10%) |
May 24, 2019 | 6.500 | 6.530 | 6.330 | 6.380 | 79,200 | -0.09(-1.39%) |
May 23, 2019 | 6.640 | 6.640 | 6.410 | 6.470 | 104,354 | -0.15(-2.27%) |
May 22, 2019 | 6.880 | 6.880 | 6.580 | 6.620 | 67,751 | -0.26(-3.78%) |
May 21, 2019 | 6.920 | 6.980 | 6.820 | 6.880 | 45,571 | +0.01(+0.15%) |
May 20, 2019 | 6.610 | 6.900 | 6.610 | 6.870 | 85,766 | +0.22(+3.31%) |
May 17, 2019 | 6.920 | 6.946 | 6.630 | 6.650 | 117,000 | -0.31(-4.45%) |
May 16, 2019 | 7.080 | 7.140 | 6.880 | 6.960 | 75,475 | -0.10(-1.42%) |
May 15, 2019 | 7.060 | 7.120 | 6.960 | 7.060 | 97,373 | -0.08(-1.12%) |
May 14, 2019 | 7.060 | 7.190 | 7.000 | 7.140 | 101,229 | +0.16(+2.29%) |
May 13, 2019 | 7.140 | 7.190 | 6.790 | 6.980 | 133,303 | -0.21(-2.92%) |
May 10, 2019 | 7.100 | 7.190 | 7.080 | 7.190 | 149,400 | +0.04(+0.56%) |
May 09, 2019 | 7.200 | 7.200 | 7.070 | 7.150 | 94,098 | -0.03(-0.42%) |
May 08, 2019 | 7.040 | 7.190 | 7.036 | 7.180 | 55,861 | +0.13(+1.84%) |
May 07, 2019 | 7.120 | 7.124 | 6.960 | 7.050 | 102,446 | -0.10(-1.40%) |
May 06, 2019 | 6.950 | 7.160 | 6.950 | 7.150 | 137,619 | +0.07(+0.99%) |
May 03, 2019 | 6.960 | 7.080 | 6.880 | 7.080 | 79,400 | +0.18(+2.61%) |
May 02, 2019 | 6.910 | 6.980 | 6.750 | 6.900 | 100,187 | -0.05(-0.72%) |
May 01, 2019 | 7.030 | 7.090 | 6.850 | 6.950 | 137,937 | -0.08(-1.14%) |
Apr 30, 2019 | 7.030 | 7.030 | 6.910 | 7.030 | 161,916 | +0.03(+0.43%) |
Apr 29, 2019 | 6.890 | 7.070 | 6.890 | 7.000 | 122,064 | +0.12(+1.74%) |
Apr 26, 2019 | 6.870 | 6.997 | 6.810 | 6.880 | 79,100 | -0.05(-0.72%) |
Apr 25, 2019 | 6.740 | 6.970 | 6.740 | 6.930 | 92,890 | +0.15(+2.21%) |
Apr 24, 2019 | 7.000 | 7.000 | 6.540 | 6.780 | 159,963 | -0.18(-2.59%) |
Apr 23, 2019 | 7.050 | 7.080 | 6.930 | 6.960 | 115,918 | -0.07(-1.00%) |
Apr 22, 2019 | 6.720 | 7.095 | 6.720 | 7.030 | 226,675 | +0.15(+2.18%) |
Apr 18, 2019 | 6.970 | 7.050 | 6.810 | 6.880 | 83,600 | -0.12(-1.71%) |
Apr 17, 2019 | 6.930 | 7.030 | 6.910 | 7.000 | 113,608 | +0.09(+1.30%) |
Apr 16, 2019 | 6.850 | 6.920 | 6.690 | 6.910 | 93,345 | +0.06(+0.88%) |
Apr 15, 2019 | 6.760 | 6.870 | 6.710 | 6.850 | 71,066 | +0.06(+0.88%) |
Apr 12, 2019 | 6.900 | 7.000 | 6.790 | 6.790 | 74,800 | +0.04(+0.59%) |
Apr 11, 2019 | 6.900 | 6.970 | 6.700 | 6.750 | 106,682 | -0.18(-2.60%) |
Apr 10, 2019 | 6.810 | 6.950 | 6.780 | 6.930 | 142,534 | +0.15(+2.21%) |
Apr 09, 2019 | 6.870 | 7.050 | 6.780 | 6.780 | 55,162 | -0.13(-1.88%) |
Apr 08, 2019 | 6.930 | 7.040 | 6.810 | 6.910 | 94,268 | -0.05(-0.72%) |
Apr 05, 2019 | 6.680 | 6.960 | 6.680 | 6.960 | 71,500 | +0.26(+3.88%) |
Apr 04, 2019 | 6.480 | 6.774 | 6.480 | 6.700 | 112,066 | +0.22(+3.40%) |
Apr 03, 2019 | 6.630 | 6.720 | 6.420 | 6.480 | 185,750 | -0.18(-2.70%) |
Apr 02, 2019 | 6.760 | 6.800 | 6.610 | 6.660 | 115,212 | -0.10(-1.48%) |
Apr 01, 2019 | 6.740 | 6.910 | 6.740 | 6.760 | 156,854 | +0.01(+0.15%) |
Mar 29, 2019 | 6.890 | 6.960 | 6.750 | 6.750 | 126,500 | -0.11(-1.60%) |
Mar 28, 2019 | 6.830 | 6.930 | 6.780 | 6.860 | 76,873 | +0.04(+0.59%) |
Mar 27, 2019 | 6.910 | 6.970 | 6.723 | 6.820 | 114,465 | -0.09(-1.30%) |
Mar 26, 2019 | 6.910 | 7.050 | 6.850 | 6.910 | 61,037 | +0.04(+0.58%) |
Mar 25, 2019 | 6.900 | 6.970 | 6.770 | 6.870 | 52,989 | +0.01(+0.15%) |
Mar 22, 2019 | 7.100 | 7.140 | 6.860 | 6.860 | 124,800 | -0.32(-4.46%) |
Mar 21, 2019 | 7.110 | 7.250 | 7.100 | 7.180 | 85,113 | +0.03(+0.42%) |
Mar 20, 2019 | 6.950 | 7.250 | 6.940 | 7.150 | 108,756 | +0.20(+2.88%) |
Mar 19, 2019 | 7.200 | 7.210 | 6.900 | 6.950 | 135,737 | -0.22(-3.07%) |
Mar 18, 2019 | 6.840 | 7.197 | 6.830 | 7.170 | 183,512 | +0.33(+4.82%) |
Mar 15, 2019 | 6.860 | 6.940 | 6.800 | 6.840 | 267,500 | -0.05(-0.73%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.890 | 6.890 | 141,393 | -0.23(-3.23%) |
Mar 13, 2019 | 7.050 | 7.190 | 7.030 | 7.120 | 222,865 | +0.04(+0.56%) |
Mar 12, 2019 | 6.770 | 7.140 | 6.690 | 7.080 | 198,996 | +0.29(+4.27%) |
Mar 11, 2019 | 6.460 | 6.800 | 6.440 | 6.790 | 328,544 | -0.06(-0.88%) |
Mar 08, 2019 | 6.820 | 6.880 | 6.630 | 6.850 | 206,300 | -0.03(-0.44%) |
Mar 07, 2019 | 6.880 | 7.040 | 6.810 | 6.880 | 79,187 | -0.01(-0.15%) |
Mar 06, 2019 | 7.050 | 7.120 | 6.850 | 6.890 | 211,556 | -0.23(-3.23%) |
Mar 05, 2019 | 7.090 | 7.170 | 6.980 | 7.120 | 143,001 | +0.05(+0.71%) |
Mar 04, 2019 | 7.150 | 7.250 | 6.920 | 7.070 | 185,592 | -0.16(-2.21%) |
Mar 01, 2019 | 7.200 | 7.260 | 7.090 | 7.230 | 169,200 | +0.16(+2.26%) |
Feb 28, 2019 | 7.100 | 7.150 | 7.020 | 7.070 | 144,077 | -0.04(-0.56%) |
Feb 27, 2019 | 7.120 | 7.320 | 7.110 | 7.110 | 124,902 | -0.03(-0.42%) |
Feb 26, 2019 | 7.480 | 7.570 | 7.130 | 7.140 | 226,796 | -0.44(-5.80%) |
Feb 25, 2019 | 7.640 | 7.730 | 7.510 | 7.580 | 210,143 | -0.12(-1.56%) |
Feb 22, 2019 | 7.510 | 7.730 | 7.465 | 7.700 | 269,900 | +0.12(+1.58%) |
Feb 21, 2019 | 7.250 | 7.580 | 7.250 | 7.580 | 281,413 | +0.28(+3.84%) |
Feb 20, 2019 | 7.020 | 7.360 | 7.020 | 7.300 | 442,568 | -0.15(-2.01%) |
Feb 19, 2019 | 7.960 | 8.110 | 7.210 | 7.450 | 1,079,542 | -0.50(-6.29%) |
Feb 15, 2019 | 7.670 | 7.950 | 7.640 | 7.950 | 192,100 | +0.35(+4.61%) |
Feb 14, 2019 | 7.500 | 7.670 | 7.380 | 7.600 | 127,901 | +0.10(+1.33%) |
Feb 13, 2019 | 7.270 | 7.500 | 7.210 | 7.500 | 94,965 | +0.31(+4.31%) |
Feb 12, 2019 | 7.420 | 7.490 | 7.150 | 7.190 | 176,470 | -0.14(-1.91%) |
Feb 11, 2019 | 7.410 | 7.410 | 7.200 | 7.330 | 149,568 | +0.05(+0.69%) |
Feb 08, 2019 | 7.320 | 7.320 | 6.980 | 7.280 | 117,200 | +0.13(+1.82%) |
Feb 07, 2019 | 7.200 | 7.260 | 6.920 | 7.150 | 156,843 | -0.07(-0.97%) |
Feb 06, 2019 | 7.320 | 7.320 | 7.210 | 7.220 | 87,172 | -0.05(-0.69%) |
Feb 05, 2019 | 7.430 | 7.490 | 7.200 | 7.270 | 120,049 | -0.18(-2.42%) |
Feb 04, 2019 | 7.350 | 7.460 | 7.210 | 7.450 | 157,775 | +0.10(+1.36%) |
Feb 01, 2019 | 7.450 | 7.570 | 7.270 | 7.350 | 87,700 | -0.12(-1.61%) |
Jan 31, 2019 | 7.570 | 7.650 | 7.360 | 7.470 | 138,616 | -0.07(-0.93%) |
Jan 30, 2019 | 7.510 | 7.612 | 7.380 | 7.540 | 223,009 | +0.07(+0.94%) |
Jan 29, 2019 | 7.440 | 7.570 | 7.360 | 7.470 | 101,906 | +0.06(+0.81%) |
Jan 28, 2019 | 7.300 | 7.450 | 7.270 | 7.410 | 141,965 | +0.00(+0.00%) |
Jan 25, 2019 | 7.480 | 7.590 | 7.380 | 7.410 | 211,100 | +0.01(+0.14%) |
Jan 24, 2019 | 7.300 | 7.470 | 7.300 | 7.400 | 73,109 | +0.06(+0.82%) |
Jan 23, 2019 | 7.470 | 7.530 | 7.310 | 7.340 | 138,071 | -0.10(-1.34%) |
Jan 22, 2019 | 7.640 | 7.720 | 7.390 | 7.440 | 210,921 | -0.25(-3.25%) |
Jan 18, 2019 | 7.630 | 7.730 | 7.480 | 7.690 | 137,100 | +0.17(+2.26%) |
Jan 17, 2019 | 7.330 | 7.600 | 7.330 | 7.520 | 105,369 | +0.08(+1.08%) |
Jan 16, 2019 | 7.620 | 7.650 | 7.400 | 7.440 | 129,831 | -0.15(-1.98%) |
Jan 15, 2019 | 7.480 | 7.660 | 7.470 | 7.590 | 87,523 | +0.10(+1.34%) |
Jan 14, 2019 | 7.370 | 7.670 | 7.290 | 7.490 | 156,879 | -0.16(-2.09%) |
Jan 11, 2019 | 7.770 | 7.860 | 7.490 | 7.650 | 241,100 | -0.24(-3.04%) |
Jan 10, 2019 | 7.760 | 7.901 | 7.640 | 7.890 | 129,145 | +0.02(+0.25%) |
Jan 09, 2019 | 7.840 | 8.090 | 7.670 | 7.870 | 180,179 | +0.13(+1.68%) |
Jan 08, 2019 | 7.770 | 7.770 | 7.550 | 7.740 | 155,063 | +0.07(+0.91%) |
Jan 07, 2019 | 7.390 | 7.740 | 7.307 | 7.670 | 201,007 | +0.26(+3.51%) |
Jan 04, 2019 | 7.240 | 7.480 | 7.050 | 7.410 | 175,500 | +0.35(+4.96%) |
Jan 03, 2019 | 7.250 | 7.310 | 6.960 | 7.060 | 224,600 | -0.09(-1.26%) |