Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.100 | 5.140 | 5.050 | 5.140 | 278,400 | +0.03(+0.59%) |
Nov 27, 2019 | 5.160 | 5.180 | 5.100 | 5.110 | 752,100 | -0.01(-0.20%) |
Nov 26, 2019 | 5.190 | 5.190 | 5.090 | 5.120 | 869,746 | +0.01(+0.20%) |
Nov 25, 2019 | 5.150 | 5.210 | 5.040 | 5.110 | 934,430 | -0.06(-1.16%) |
Nov 22, 2019 | 5.140 | 5.240 | 5.140 | 5.170 | 1,097,600 | +0.06(+1.17%) |
Nov 21, 2019 | 5.160 | 5.200 | 5.040 | 5.110 | 1,577,085 | -0.10(-1.92%) |
Nov 20, 2019 | 5.000 | 5.370 | 4.950 | 5.210 | 7,005,171 | +0.53(+11.32%) |
Nov 19, 2019 | 4.650 | 4.720 | 4.640 | 4.680 | 1,148,575 | +0.04(+0.86%) |
Nov 18, 2019 | 4.670 | 4.680 | 4.610 | 4.640 | 572,145 | -0.03(-0.64%) |
Nov 15, 2019 | 4.750 | 4.750 | 4.670 | 4.670 | 648,400 | -0.05(-1.06%) |
Nov 14, 2019 | 4.810 | 4.880 | 4.661 | 4.720 | 1,007,949 | -0.10(-2.07%) |
Nov 13, 2019 | 4.680 | 4.840 | 4.675 | 4.820 | 3,095,929 | +0.22(+4.78%) |
Nov 12, 2019 | 4.620 | 4.680 | 4.550 | 4.600 | 724,066 | -0.06(-1.29%) |
Nov 11, 2019 | 4.640 | 4.690 | 4.540 | 4.660 | 940,120 | -0.03(-0.64%) |
Nov 08, 2019 | 4.710 | 4.780 | 4.370 | 4.690 | 2,543,200 | -0.18(-3.70%) |
Nov 07, 2019 | 4.840 | 4.940 | 4.710 | 4.870 | 3,551,962 | +0.04(+0.93%) |
Nov 06, 2019 | 4.860 | 4.879 | 4.710 | 4.825 | 1,586,785 | -0.04(-0.72%) |
Nov 05, 2019 | 5.000 | 5.000 | 4.770 | 4.860 | 3,009,457 | -0.12(-2.41%) |
Nov 04, 2019 | 4.930 | 5.030 | 4.890 | 4.980 | 2,234,324 | +0.08(+1.63%) |
Nov 01, 2019 | 4.840 | 4.970 | 4.810 | 4.900 | 1,309,400 | +0.06(+1.24%) |
Oct 31, 2019 | 4.750 | 4.850 | 4.740 | 4.840 | 1,438,049 | +0.08(+1.68%) |
Oct 30, 2019 | 4.680 | 4.760 | 4.670 | 4.760 | 1,284,962 | +0.08(+1.71%) |
Oct 29, 2019 | 4.750 | 4.750 | 4.543 | 4.680 | 1,150,802 | -0.04(-0.85%) |
Oct 28, 2019 | 4.740 | 4.780 | 4.690 | 4.720 | 1,859,225 | +0.01(+0.21%) |
Oct 25, 2019 | 4.740 | 4.800 | 4.680 | 4.710 | 3,292,400 | -0.06(-1.26%) |
Oct 24, 2019 | 4.680 | 4.790 | 4.620 | 4.770 | 6,012,016 | -0.50(-9.49%) |
Oct 23, 2019 | 5.250 | 5.300 | 5.250 | 5.270 | 587,106 | -0.01(-0.19%) |
Oct 22, 2019 | 5.300 | 5.345 | 5.250 | 5.280 | 578,241 | -0.03(-0.56%) |
Oct 21, 2019 | 5.500 | 5.530 | 5.290 | 5.310 | 1,133,694 | -0.15(-2.75%) |
Oct 18, 2019 | 5.400 | 5.490 | 5.370 | 5.460 | 1,082,400 | +0.01(+0.18%) |
Oct 17, 2019 | 5.430 | 5.505 | 5.350 | 5.450 | 761,205 | +0.04(+0.65%) |
Oct 16, 2019 | 5.380 | 5.460 | 5.280 | 5.415 | 1,242,275 | +0.03(+0.46%) |
Oct 15, 2019 | 5.460 | 5.530 | 5.240 | 5.390 | 2,281,464 | +0.26(+5.07%) |
Oct 14, 2019 | 5.130 | 5.190 | 5.100 | 5.130 | 892,271 | -0.00(-0.10%) |
Oct 11, 2019 | 5.100 | 5.150 | 5.065 | 5.135 | 2,031,300 | +0.05(+1.08%) |
Oct 10, 2019 | 5.080 | 5.110 | 5.060 | 5.080 | 3,170,894 | -0.01(-0.20%) |
Oct 09, 2019 | 5.070 | 5.610 | 5.010 | 5.090 | 2,413,897 | +0.01(+0.30%) |
Oct 08, 2019 | 5.080 | 5.100 | 5.030 | 5.075 | 1,229,014 | -0.04(-0.68%) |
Oct 07, 2019 | 5.010 | 5.160 | 5.010 | 5.110 | 1,555,744 | +0.13(+2.61%) |
Oct 04, 2019 | 5.080 | 5.215 | 4.960 | 4.980 | 921,700 | -0.13(-2.54%) |
Oct 03, 2019 | 5.080 | 5.130 | 5.030 | 5.110 | 1,229,763 | +0.01(+0.20%) |
Oct 02, 2019 | 5.140 | 5.155 | 5.080 | 5.100 | 1,299,151 | -0.05(-0.97%) |
Oct 01, 2019 | 5.140 | 5.170 | 5.050 | 5.150 | 1,336,269 | -0.01(-0.19%) |
Sep 30, 2019 | 5.240 | 5.268 | 5.080 | 5.160 | 1,342,485 | -0.06(-1.15%) |
Sep 27, 2019 | 5.010 | 5.260 | 4.960 | 5.220 | 2,341,700 | +0.23(+4.61%) |
Sep 26, 2019 | 5.110 | 5.270 | 4.990 | 4.990 | 1,721,734 | -0.12(-2.35%) |
Sep 25, 2019 | 5.010 | 5.250 | 4.985 | 5.110 | 1,600,027 | +0.11(+2.20%) |
Sep 24, 2019 | 5.580 | 5.580 | 4.990 | 5.000 | 5,010,991 | -0.62(-11.03%) |
Sep 23, 2019 | 5.630 | 5.660 | 5.590 | 5.620 | 769,213 | -0.01(-0.18%) |
Sep 20, 2019 | 5.630 | 5.665 | 5.540 | 5.630 | 1,349,100 | -0.02(-0.35%) |
Sep 19, 2019 | 5.500 | 5.700 | 5.490 | 5.650 | 1,147,627 | +0.18(+3.29%) |
Sep 18, 2019 | 5.510 | 5.530 | 5.440 | 5.470 | 2,417,793 | -0.02(-0.36%) |
Sep 17, 2019 | 5.530 | 5.580 | 5.450 | 5.490 | 2,237,108 | -0.03(-0.54%) |
Sep 16, 2019 | 5.540 | 5.630 | 5.490 | 5.520 | 1,242,457 | -0.04(-0.72%) |
Sep 13, 2019 | 5.540 | 5.680 | 5.490 | 5.560 | 685,200 | +0.05(+0.91%) |
Sep 12, 2019 | 5.530 | 5.560 | 5.470 | 5.510 | 971,316 | +0.00(+0.00%) |
Sep 11, 2019 | 5.530 | 5.580 | 5.410 | 5.510 | 1,346,413 | +0.02(+0.36%) |
Sep 10, 2019 | 5.550 | 5.600 | 5.470 | 5.490 | 1,882,214 | -0.06(-1.08%) |
Sep 09, 2019 | 5.580 | 5.610 | 5.450 | 5.550 | 1,290,012 | -0.02(-0.36%) |
Sep 06, 2019 | 5.610 | 5.640 | 5.550 | 5.570 | 1,109,100 | -0.03(-0.54%) |
Sep 05, 2019 | 5.700 | 5.705 | 5.550 | 5.600 | 1,405,093 | +0.02(+0.36%) |
Sep 04, 2019 | 5.630 | 5.730 | 5.560 | 5.580 | 880,429 | -0.05(-0.89%) |
Sep 03, 2019 | 5.530 | 5.680 | 5.530 | 5.630 | 2,411,682 | +0.08(+1.44%) |
Aug 30, 2019 | 5.590 | 5.605 | 5.520 | 5.550 | 2,430,700 | -0.02(-0.36%) |
Aug 29, 2019 | 5.640 | 5.660 | 5.560 | 5.570 | 603,496 | +0.00(+0.00%) |
Aug 28, 2019 | 5.570 | 5.650 | 5.550 | 5.570 | 1,152,507 | +0.00(+0.00%) |
Aug 27, 2019 | 5.630 | 5.685 | 5.550 | 5.570 | 417,774 | -0.03(-0.54%) |
Aug 26, 2019 | 5.600 | 5.660 | 5.490 | 5.600 | 1,377,914 | -0.01(-0.18%) |
Aug 23, 2019 | 5.700 | 5.785 | 5.580 | 5.610 | 1,939,400 | -0.10(-1.75%) |
Aug 22, 2019 | 5.800 | 5.820 | 5.670 | 5.710 | 884,190 | -0.08(-1.38%) |
Aug 21, 2019 | 5.760 | 5.815 | 5.700 | 5.790 | 643,882 | +0.05(+0.87%) |
Aug 20, 2019 | 5.860 | 5.890 | 5.650 | 5.740 | 616,001 | -0.10(-1.71%) |
Aug 19, 2019 | 5.800 | 5.940 | 5.740 | 5.840 | 1,432,342 | +0.08(+1.39%) |
Aug 16, 2019 | 5.610 | 5.790 | 5.570 | 5.760 | 701,100 | +0.16(+2.86%) |
Aug 15, 2019 | 5.550 | 5.720 | 5.520 | 5.600 | 796,805 | +0.01(+0.18%) |
Aug 14, 2019 | 5.410 | 5.610 | 5.410 | 5.590 | 1,270,528 | +0.10(+1.82%) |
Aug 13, 2019 | 5.780 | 5.920 | 5.460 | 5.490 | 1,208,984 | -0.31(-5.34%) |
Aug 12, 2019 | 5.680 | 5.830 | 5.660 | 5.800 | 2,241,309 | +0.12(+2.11%) |
Aug 09, 2019 | 5.760 | 5.895 | 5.680 | 5.680 | 1,899,600 | -0.09(-1.56%) |
Aug 08, 2019 | 5.580 | 5.815 | 5.580 | 5.770 | 1,086,208 | +0.20(+3.59%) |
Aug 07, 2019 | 5.570 | 5.641 | 5.500 | 5.570 | 1,370,010 | +0.08(+1.46%) |
Aug 06, 2019 | 5.410 | 5.580 | 5.360 | 5.490 | 970,430 | +0.11(+2.04%) |
Aug 05, 2019 | 5.360 | 5.470 | 5.280 | 5.380 | 1,158,049 | -0.05(-0.92%) |
Aug 02, 2019 | 5.330 | 5.630 | 5.190 | 5.430 | 1,252,500 | +0.05(+0.93%) |
Aug 01, 2019 | 5.410 | 5.460 | 5.180 | 5.380 | 2,380,779 | -0.02(-0.37%) |
Jul 31, 2019 | 5.350 | 5.420 | 5.320 | 5.400 | 1,561,392 | +0.05(+0.93%) |
Jul 30, 2019 | 5.210 | 5.370 | 5.210 | 5.350 | 1,091,459 | +0.12(+2.29%) |
Jul 29, 2019 | 5.250 | 5.320 | 5.140 | 5.230 | 1,083,808 | -0.01(-0.19%) |
Jul 26, 2019 | 5.260 | 5.350 | 5.200 | 5.240 | 1,606,400 | -0.01(-0.19%) |
Jul 25, 2019 | 5.330 | 5.330 | 5.170 | 5.250 | 2,145,503 | -0.05(-0.94%) |
Jul 24, 2019 | 5.220 | 5.340 | 5.220 | 5.300 | 990,313 | +0.04(+0.76%) |
Jul 23, 2019 | 5.320 | 5.320 | 5.250 | 5.260 | 988,233 | -0.04(-0.75%) |
Jul 22, 2019 | 5.290 | 5.370 | 5.150 | 5.300 | 1,256,552 | -0.03(-0.56%) |
Jul 19, 2019 | 5.840 | 5.840 | 5.030 | 5.330 | 8,317,200 | -0.55(-9.35%) |
Jul 18, 2019 | 5.870 | 5.900 | 5.770 | 5.880 | 870,439 | +0.01(+0.17%) |
Jul 17, 2019 | 5.880 | 5.900 | 5.840 | 5.870 | 1,506,493 | -0.03(-0.51%) |
Jul 16, 2019 | 5.960 | 5.960 | 5.900 | 5.900 | 1,121,277 | -0.06(-1.01%) |
Jul 15, 2019 | 5.960 | 5.990 | 5.900 | 5.960 | 1,230,557 | +0.02(+0.34%) |
Jul 12, 2019 | 5.950 | 5.965 | 5.860 | 5.940 | 1,270,500 | +0.01(+0.17%) |
Jul 11, 2019 | 5.980 | 5.980 | 5.830 | 5.930 | 1,412,910 | -0.05(-0.84%) |
Jul 10, 2019 | 6.010 | 6.050 | 5.940 | 5.980 | 3,581,416 | -0.02(-0.33%) |
Jul 09, 2019 | 6.060 | 6.070 | 5.860 | 6.000 | 2,134,565 | -0.05(-0.83%) |
Jul 08, 2019 | 6.100 | 6.130 | 6.030 | 6.050 | 1,328,719 | -0.06(-0.98%) |
Jul 05, 2019 | 6.140 | 6.160 | 6.100 | 6.110 | 405,300 | -0.05(-0.81%) |
Jul 03, 2019 | 6.100 | 6.210 | 6.080 | 6.160 | 698,900 | +0.08(+1.32%) |
Jul 02, 2019 | 6.120 | 6.125 | 5.980 | 6.080 | 1,245,346 | +0.00(+0.00%) |
Jul 01, 2019 | 6.110 | 6.120 | 5.970 | 6.080 | 1,324,599 | +0.03(+0.50%) |
Jun 28, 2019 | 5.990 | 6.120 | 5.980 | 6.050 | 2,080,500 | +0.04(+0.67%) |
Jun 27, 2019 | 5.900 | 6.020 | 5.810 | 6.010 | 2,203,861 | +0.09(+1.52%) |
Jun 26, 2019 | 6.000 | 6.020 | 5.800 | 5.920 | 873,740 | -0.08(-1.33%) |
Jun 25, 2019 | 6.060 | 6.160 | 5.990 | 6.000 | 1,228,208 | -0.06(-0.99%) |
Jun 24, 2019 | 6.230 | 6.230 | 6.050 | 6.060 | 722,773 | -0.17(-2.73%) |
Jun 21, 2019 | 6.200 | 6.270 | 6.040 | 6.230 | 3,402,600 | +0.02(+0.32%) |
Jun 20, 2019 | 6.270 | 6.290 | 6.200 | 6.210 | 1,420,042 | -0.06(-0.96%) |
Jun 19, 2019 | 6.410 | 6.440 | 6.250 | 6.270 | 2,009,733 | -0.13(-2.03%) |
Jun 18, 2019 | 6.240 | 6.500 | 6.200 | 6.400 | 8,909,587 | -0.28(-4.19%) |
Jun 17, 2019 | 6.660 | 6.815 | 6.600 | 6.680 | 1,289,598 | +0.03(+0.45%) |
Jun 14, 2019 | 6.660 | 6.665 | 6.610 | 6.650 | 1,231,300 | -0.01(-0.15%) |
Jun 13, 2019 | 6.760 | 6.800 | 6.460 | 6.660 | 2,031,335 | -0.08(-1.19%) |
Jun 12, 2019 | 6.780 | 6.790 | 6.710 | 6.740 | 1,527,586 | +0.01(+0.15%) |
Jun 11, 2019 | 6.820 | 6.830 | 6.700 | 6.730 | 2,345,417 | -0.09(-1.32%) |
Jun 10, 2019 | 6.880 | 6.930 | 6.770 | 6.820 | 976,458 | -0.07(-1.02%) |
Jun 07, 2019 | 6.920 | 6.940 | 6.830 | 6.890 | 607,900 | -0.02(-0.29%) |
Jun 06, 2019 | 6.950 | 6.960 | 6.890 | 6.910 | 1,269,818 | -0.06(-0.86%) |
Jun 05, 2019 | 6.940 | 7.030 | 6.910 | 6.970 | 1,573,624 | +0.06(+0.87%) |
Jun 04, 2019 | 6.900 | 6.920 | 6.770 | 6.910 | 1,176,366 | +0.02(+0.29%) |
Jun 03, 2019 | 6.730 | 6.910 | 6.710 | 6.890 | 1,613,158 | +0.19(+2.84%) |
May 31, 2019 | 6.800 | 6.830 | 6.690 | 6.700 | 2,766,000 | -0.13(-1.90%) |
May 30, 2019 | 6.880 | 6.970 | 6.810 | 6.830 | 706,525 | -0.04(-0.58%) |
May 29, 2019 | 6.850 | 7.035 | 6.790 | 6.870 | 2,678,490 | +0.02(+0.29%) |
May 28, 2019 | 6.780 | 6.900 | 6.660 | 6.850 | 2,037,731 | +0.05(+0.74%) |
May 24, 2019 | 6.920 | 6.925 | 6.680 | 6.800 | 2,438,300 | -0.11(-1.59%) |
May 23, 2019 | 6.940 | 6.960 | 6.900 | 6.910 | 1,946,628 | -0.05(-0.72%) |
May 22, 2019 | 6.980 | 6.990 | 6.910 | 6.960 | 2,127,168 | -0.02(-0.29%) |
May 21, 2019 | 7.100 | 7.165 | 6.950 | 6.980 | 2,602,363 | -0.11(-1.55%) |
May 20, 2019 | 7.240 | 7.250 | 6.900 | 7.090 | 4,545,810 | -0.14(-1.94%) |
May 17, 2019 | 7.330 | 7.360 | 7.190 | 7.230 | 1,459,500 | -0.11(-1.50%) |
May 16, 2019 | 7.390 | 7.410 | 7.340 | 7.340 | 3,128,251 | -0.05(-0.68%) |
May 15, 2019 | 7.370 | 7.420 | 7.340 | 7.390 | 2,787,294 | +0.00(+0.00%) |
May 14, 2019 | 7.390 | 7.400 | 7.350 | 7.390 | 2,521,552 | +0.02(+0.27%) |
May 13, 2019 | 7.360 | 7.390 | 7.320 | 7.370 | 1,082,599 | -0.04(-0.54%) |
May 10, 2019 | 7.320 | 7.410 | 7.320 | 7.410 | 1,410,400 | +0.09(+1.23%) |
May 09, 2019 | 7.310 | 7.350 | 7.280 | 7.320 | 1,235,771 | +0.01(+0.14%) |
May 08, 2019 | 7.330 | 7.370 | 7.300 | 7.310 | 447,088 | -0.04(-0.54%) |
May 07, 2019 | 7.370 | 7.400 | 7.320 | 7.350 | 1,433,917 | -0.04(-0.54%) |
May 06, 2019 | 7.350 | 7.420 | 7.270 | 7.390 | 1,002,259 | -0.02(-0.27%) |
May 03, 2019 | 7.410 | 7.410 | 7.370 | 7.410 | 3,021,200 | +0.00(+0.00%) |
May 02, 2019 | 7.390 | 7.410 | 7.350 | 7.410 | 2,017,078 | +0.02(+0.27%) |
May 01, 2019 | 7.400 | 7.415 | 7.380 | 7.390 | 1,467,929 | +0.00(+0.00%) |
Apr 30, 2019 | 7.400 | 7.500 | 7.350 | 7.390 | 1,277,379 | -0.02(-0.27%) |
Apr 29, 2019 | 7.340 | 7.420 | 7.330 | 7.410 | 2,721,640 | +0.06(+0.82%) |
Apr 26, 2019 | 7.360 | 7.370 | 7.315 | 7.350 | 850,000 | -0.01(-0.14%) |
Apr 25, 2019 | 7.310 | 7.375 | 7.290 | 7.360 | 900,691 | +0.06(+0.82%) |
Apr 24, 2019 | 7.370 | 7.370 | 7.290 | 7.300 | 859,602 | -0.07(-0.95%) |
Apr 23, 2019 | 7.290 | 7.370 | 7.290 | 7.370 | 633,546 | +0.06(+0.82%) |
Apr 22, 2019 | 7.340 | 7.400 | 7.280 | 7.310 | 828,593 | -0.08(-1.08%) |
Apr 18, 2019 | 7.250 | 7.400 | 7.230 | 7.390 | 1,579,600 | +0.13(+1.79%) |
Apr 17, 2019 | 7.320 | 7.365 | 7.250 | 7.260 | 1,211,954 | -0.06(-0.82%) |
Apr 16, 2019 | 7.350 | 7.385 | 7.300 | 7.320 | 837,249 | -0.01(-0.14%) |
Apr 15, 2019 | 7.370 | 7.370 | 7.290 | 7.330 | 877,197 | -0.04(-0.54%) |
Apr 12, 2019 | 7.340 | 7.390 | 7.320 | 7.370 | 672,800 | +0.06(+0.82%) |
Apr 11, 2019 | 7.390 | 7.410 | 7.300 | 7.310 | 1,157,208 | -0.09(-1.22%) |
Apr 10, 2019 | 7.340 | 7.400 | 7.325 | 7.400 | 849,000 | +0.06(+0.82%) |
Apr 09, 2019 | 7.320 | 7.400 | 7.290 | 7.340 | 1,281,246 | +0.02(+0.27%) |
Apr 08, 2019 | 7.270 | 7.330 | 7.230 | 7.320 | 1,105,580 | +0.06(+0.83%) |
Apr 05, 2019 | 7.350 | 7.420 | 7.230 | 7.260 | 2,423,600 | -0.09(-1.22%) |
Apr 04, 2019 | 7.340 | 7.360 | 7.290 | 7.350 | 2,325,965 | +0.01(+0.14%) |
Apr 03, 2019 | 7.290 | 7.355 | 7.280 | 7.340 | 1,171,862 | +0.06(+0.82%) |
Apr 02, 2019 | 7.240 | 7.310 | 7.240 | 7.280 | 1,715,279 | -0.03(-0.41%) |
Apr 01, 2019 | 7.250 | 7.310 | 7.240 | 7.310 | 932,313 | +0.08(+1.11%) |
Mar 29, 2019 | 7.300 | 7.330 | 7.120 | 7.230 | 2,830,100 | -0.07(-0.96%) |
Mar 28, 2019 | 7.290 | 7.310 | 7.240 | 7.300 | 1,223,117 | +0.05(+0.69%) |
Mar 27, 2019 | 7.280 | 7.290 | 7.220 | 7.250 | 1,071,698 | -0.02(-0.28%) |
Mar 26, 2019 | 7.330 | 7.340 | 7.250 | 7.270 | 940,593 | -0.03(-0.41%) |
Mar 25, 2019 | 7.310 | 7.340 | 7.270 | 7.300 | 1,537,664 | +0.00(+0.00%) |
Mar 22, 2019 | 7.340 | 7.370 | 7.250 | 7.300 | 1,238,100 | -0.05(-0.68%) |
Mar 21, 2019 | 7.350 | 7.370 | 7.340 | 7.350 | 935,878 | -0.01(-0.14%) |
Mar 20, 2019 | 7.360 | 7.370 | 7.350 | 7.360 | 569,214 | +0.00(+0.00%) |
Mar 19, 2019 | 7.350 | 7.370 | 7.340 | 7.360 | 1,191,952 | +0.01(+0.14%) |
Mar 18, 2019 | 7.350 | 7.380 | 7.340 | 7.350 | 961,788 | -0.01(-0.14%) |
Mar 15, 2019 | 7.300 | 7.360 | 7.280 | 7.360 | 1,331,800 | +0.06(+0.82%) |
Mar 14, 2019 | 7.310 | 7.330 | 7.300 | 7.300 | 441,191 | +0.00(+0.00%) |
Mar 13, 2019 | 7.320 | 7.360 | 7.290 | 7.300 | 636,046 | -0.05(-0.68%) |
Mar 12, 2019 | 7.350 | 7.375 | 7.330 | 7.350 | 1,638,580 | +0.01(+0.14%) |
Mar 11, 2019 | 7.290 | 7.360 | 7.270 | 7.340 | 865,646 | +0.05(+0.69%) |
Mar 08, 2019 | 7.280 | 7.330 | 7.245 | 7.290 | 938,900 | -0.02(-0.27%) |
Mar 07, 2019 | 7.300 | 7.350 | 7.260 | 7.310 | 584,054 | +0.01(+0.14%) |
Mar 06, 2019 | 7.360 | 7.360 | 7.250 | 7.300 | 1,778,257 | -0.08(-1.08%) |
Mar 05, 2019 | 7.350 | 7.402 | 7.330 | 7.380 | 1,269,987 | +0.02(+0.27%) |
Mar 04, 2019 | 7.350 | 7.390 | 7.310 | 7.360 | 986,612 | +0.01(+0.14%) |
Mar 01, 2019 | 7.320 | 7.350 | 7.310 | 7.350 | 1,183,300 | +0.04(+0.55%) |
Feb 28, 2019 | 7.300 | 7.340 | 7.280 | 7.310 | 1,206,756 | +0.02(+0.27%) |
Feb 27, 2019 | 7.340 | 7.375 | 7.290 | 7.290 | 1,644,579 | -0.07(-0.95%) |
Feb 26, 2019 | 7.330 | 7.370 | 7.280 | 7.360 | 2,499,469 | +0.01(+0.14%) |
Feb 25, 2019 | 7.350 | 7.360 | 7.290 | 7.350 | 1,863,859 | -0.02(-0.27%) |
Feb 22, 2019 | 7.270 | 7.370 | 7.240 | 7.370 | 4,700,100 | +0.10(+1.38%) |
Feb 21, 2019 | 7.260 | 7.270 | 7.200 | 7.270 | 1,577,786 | +0.00(+0.00%) |
Feb 20, 2019 | 7.170 | 7.320 | 7.170 | 7.270 | 2,191,193 | +0.09(+1.25%) |
Feb 19, 2019 | 7.120 | 7.225 | 7.110 | 7.180 | 1,260,063 | +0.05(+0.70%) |
Feb 15, 2019 | 7.100 | 7.145 | 7.090 | 7.130 | 697,800 | +0.05(+0.71%) |
Feb 14, 2019 | 7.060 | 7.130 | 7.060 | 7.080 | 951,654 | +0.01(+0.14%) |
Feb 13, 2019 | 7.090 | 7.130 | 7.040 | 7.070 | 710,767 | -0.01(-0.14%) |
Feb 12, 2019 | 7.120 | 7.170 | 7.055 | 7.080 | 1,341,112 | -0.09(-1.26%) |
Feb 11, 2019 | 7.190 | 7.220 | 7.090 | 7.170 | 1,304,310 | -0.02(-0.28%) |
Feb 08, 2019 | 7.080 | 7.210 | 7.050 | 7.190 | 960,500 | +0.11(+1.55%) |
Feb 07, 2019 | 7.130 | 7.180 | 7.060 | 7.080 | 1,326,388 | -0.07(-0.98%) |
Feb 06, 2019 | 7.000 | 7.190 | 7.000 | 7.150 | 3,273,491 | +0.16(+2.29%) |
Feb 05, 2019 | 7.020 | 7.120 | 6.980 | 6.990 | 1,692,115 | -0.03(-0.43%) |
Feb 04, 2019 | 6.860 | 7.020 | 6.760 | 7.020 | 1,343,001 | +0.18(+2.63%) |
Feb 01, 2019 | 6.910 | 6.940 | 6.830 | 6.840 | 1,554,800 | -0.08(-1.16%) |
Jan 31, 2019 | 6.820 | 6.970 | 6.800 | 6.920 | 2,718,510 | +0.12(+1.76%) |
Jan 30, 2019 | 7.000 | 7.000 | 6.720 | 6.800 | 3,566,319 | -0.15(-2.16%) |
Jan 29, 2019 | 7.070 | 7.070 | 6.880 | 6.950 | 2,350,372 | -0.10(-1.42%) |
Jan 28, 2019 | 7.170 | 7.170 | 7.030 | 7.050 | 1,460,272 | -0.12(-1.67%) |
Jan 25, 2019 | 7.240 | 7.250 | 7.160 | 7.170 | 717,800 | -0.06(-0.83%) |
Jan 24, 2019 | 7.280 | 7.300 | 7.140 | 7.230 | 3,370,984 | -0.05(-0.69%) |
Jan 23, 2019 | 7.320 | 7.380 | 7.270 | 7.280 | 1,374,183 | -0.03(-0.41%) |
Jan 22, 2019 | 7.310 | 7.340 | 7.220 | 7.310 | 1,283,531 | -0.03(-0.41%) |
Jan 18, 2019 | 7.270 | 7.350 | 7.230 | 7.340 | 1,353,400 | +0.06(+0.82%) |
Jan 17, 2019 | 7.230 | 7.300 | 7.220 | 7.280 | 1,316,732 | +0.04(+0.55%) |
Jan 16, 2019 | 7.120 | 7.300 | 7.120 | 7.240 | 1,510,404 | +0.12(+1.69%) |
Jan 15, 2019 | 7.210 | 7.240 | 7.100 | 7.120 | 1,201,438 | -0.09(-1.25%) |
Jan 14, 2019 | 7.200 | 7.260 | 7.170 | 7.210 | 1,137,844 | -0.01(-0.14%) |
Jan 11, 2019 | 7.220 | 7.250 | 7.190 | 7.220 | 1,015,800 | +0.00(+0.00%) |
Jan 10, 2019 | 7.300 | 7.320 | 7.220 | 7.220 | 906,971 | -0.09(-1.23%) |
Jan 09, 2019 | 7.350 | 7.410 | 7.280 | 7.310 | 1,254,027 | -0.06(-0.81%) |
Jan 08, 2019 | 7.280 | 7.410 | 7.270 | 7.370 | 2,281,061 | +0.10(+1.38%) |
Jan 07, 2019 | 7.310 | 7.310 | 7.210 | 7.270 | 1,163,324 | -0.02(-0.27%) |
Jan 04, 2019 | 7.300 | 7.315 | 7.050 | 7.290 | 6,736,600 | +0.00(+0.00%) |
Jan 03, 2019 | 7.380 | 7.390 | 7.280 | 7.290 | 1,597,279 | -0.11(-1.49%) |
Jan 02, 2019 | 7.380 | 7.460 | 7.345 | 7.400 | 1,726,361 | +0.00(+0.00%) |
Dec 31, 2018 | 7.400 | 7.410 | 7.280 | 7.400 | 1,113,100 | +0.07(+0.95%) |
Dec 28, 2018 | 7.430 | 7.440 | 7.300 | 7.330 | 1,011,000 | -0.10(-1.35%) |
Dec 27, 2018 | 7.390 | 7.430 | 7.365 | 7.430 | 1,128,571 | -0.01(-0.13%) |
Dec 26, 2018 | 7.390 | 7.440 | 7.350 | 7.440 | 2,068,422 | +0.08(+1.09%) |
Dec 24, 2018 | 7.350 | 7.410 | 7.310 | 7.360 | 1,250,700 | -0.03(-0.41%) |
Dec 21, 2018 | 7.420 | 7.460 | 7.200 | 7.390 | 4,928,500 | -0.02(-0.27%) |
Dec 20, 2018 | 7.460 | 7.500 | 7.390 | 7.410 | 2,423,939 | -0.08(-1.07%) |
Dec 19, 2018 | 7.490 | 7.505 | 7.450 | 7.490 | 1,711,038 | +0.04(+0.54%) |
Dec 18, 2018 | 7.470 | 7.500 | 7.360 | 7.450 | 1,962,803 | -0.02(-0.27%) |
Dec 17, 2018 | 7.470 | 7.490 | 7.410 | 7.470 | 1,389,045 | +0.00(+0.00%) |
Dec 14, 2018 | 7.510 | 7.570 | 7.450 | 7.470 | 1,744,000 | -0.04(-0.53%) |
Dec 13, 2018 | 7.550 | 7.560 | 7.510 | 7.510 | 1,175,969 | -0.02(-0.27%) |
Dec 12, 2018 | 7.520 | 7.580 | 7.500 | 7.530 | 1,269,875 | +0.03(+0.40%) |
Dec 11, 2018 | 7.560 | 7.600 | 7.480 | 7.500 | 2,437,482 | -0.02(-0.27%) |
Dec 10, 2018 | 7.550 | 7.560 | 7.480 | 7.520 | 4,593,568 | -0.01(-0.13%) |
Dec 07, 2018 | 7.640 | 7.675 | 7.500 | 7.530 | 4,078,200 | -0.17(-2.21%) |
Dec 06, 2018 | 7.650 | 7.700 | 7.530 | 7.700 | 5,399,421 | +0.02(+0.26%) |
Dec 04, 2018 | 7.700 | 7.740 | 7.640 | 7.680 | 2,041,500 | -0.02(-0.26%) |