Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.800 | 8.960 | 8.710 | 8.890 | 227,921 | +0.06(+0.68%) |
Nov 28, 2019 | 8.750 | 8.850 | 8.750 | 8.830 | 37,780 | +0.09(+1.03%) |
Nov 27, 2019 | 8.780 | 8.780 | 8.570 | 8.740 | 232,253 | -0.08(-0.91%) |
Nov 26, 2019 | 8.610 | 8.840 | 8.600 | 8.820 | 284,386 | +0.19(+2.20%) |
Nov 25, 2019 | 8.670 | 8.780 | 8.600 | 8.630 | 220,128 | -0.08(-0.92%) |
Nov 22, 2019 | 8.800 | 8.820 | 8.690 | 8.710 | 197,957 | -0.05(-0.57%) |
Nov 21, 2019 | 9.110 | 9.160 | 8.750 | 8.760 | 368,287 | -0.32(-3.52%) |
Nov 20, 2019 | 8.940 | 9.160 | 8.920 | 9.080 | 270,396 | +0.15(+1.68%) |
Nov 19, 2019 | 8.850 | 9.080 | 8.810 | 8.930 | 410,617 | +0.05(+0.56%) |
Nov 18, 2019 | 8.800 | 8.960 | 8.800 | 8.880 | 369,372 | +0.07(+0.79%) |
Nov 15, 2019 | 8.980 | 9.040 | 8.810 | 8.810 | 421,540 | -0.24(-2.65%) |
Nov 14, 2019 | 8.940 | 9.100 | 8.880 | 9.050 | 519,736 | +0.22(+2.49%) |
Nov 13, 2019 | 8.880 | 8.940 | 8.770 | 8.830 | 436,701 | +0.10(+1.15%) |
Nov 12, 2019 | 8.510 | 8.750 | 8.390 | 8.730 | 652,427 | +0.20(+2.34%) |
Nov 11, 2019 | 8.660 | 8.670 | 8.430 | 8.530 | 547,944 | -0.10(-1.16%) |
Nov 08, 2019 | 8.650 | 8.780 | 8.590 | 8.630 | 441,183 | -0.07(-0.80%) |
Nov 07, 2019 | 8.950 | 8.950 | 8.630 | 8.700 | 817,660 | -0.32(-3.55%) |
Nov 06, 2019 | 8.900 | 9.060 | 8.900 | 9.020 | 775,903 | +0.12(+1.35%) |
Nov 05, 2019 | 9.010 | 9.050 | 8.850 | 8.900 | 740,150 | -0.28(-3.05%) |
Nov 04, 2019 | 9.240 | 9.470 | 9.150 | 9.180 | 898,121 | -0.07(-0.76%) |
Nov 01, 2019 | 9.300 | 9.370 | 9.140 | 9.250 | 1,890,590 | -0.15(-1.60%) |
Oct 31, 2019 | 8.600 | 9.470 | 8.550 | 9.400 | 1,379,418 | +1.11(+13.39%) |
Oct 30, 2019 | 8.080 | 8.340 | 8.080 | 8.290 | 559,772 | +0.22(+2.73%) |
Oct 29, 2019 | 7.790 | 8.090 | 7.780 | 8.070 | 346,377 | +0.22(+2.80%) |
Oct 28, 2019 | 8.030 | 8.030 | 7.820 | 7.850 | 372,627 | -0.13(-1.63%) |
Oct 25, 2019 | 7.960 | 8.120 | 7.900 | 7.980 | 352,164 | +0.12(+1.53%) |
Oct 24, 2019 | 7.600 | 7.870 | 7.600 | 7.860 | 362,470 | +0.27(+3.56%) |
Oct 23, 2019 | 7.710 | 7.740 | 7.520 | 7.590 | 267,331 | -0.07(-0.91%) |
Oct 22, 2019 | 7.570 | 7.680 | 7.480 | 7.660 | 185,333 | +0.12(+1.59%) |
Oct 21, 2019 | 7.760 | 7.760 | 7.530 | 7.540 | 155,636 | -0.18(-2.33%) |
Oct 18, 2019 | 7.710 | 7.760 | 7.590 | 7.720 | 156,338 | +0.02(+0.26%) |
Oct 17, 2019 | 7.520 | 7.760 | 7.490 | 7.700 | 437,070 | +0.19(+2.53%) |
Oct 16, 2019 | 7.510 | 7.570 | 7.430 | 7.510 | 259,452 | +0.06(+0.81%) |
Oct 15, 2019 | 7.710 | 7.740 | 7.430 | 7.450 | 350,068 | -0.21(-2.74%) |
Oct 11, 2019 | 7.660 | 7.660 | 7.660 | 0 | -0.19(-2.42%) | |
Oct 10, 2019 | 7.810 | 7.890 | 7.660 | 7.850 | 419,716 | +0.03(+0.38%) |
Oct 09, 2019 | 7.960 | 8.040 | 7.730 | 7.820 | 532,572 | -0.13(-1.64%) |
Oct 08, 2019 | 7.860 | 7.960 | 7.740 | 7.950 | 459,447 | +0.21(+2.71%) |
Oct 07, 2019 | 7.760 | 7.880 | 7.660 | 7.740 | 410,737 | -0.06(-0.77%) |
Oct 04, 2019 | 7.580 | 7.810 | 7.510 | 7.800 | 312,716 | +0.21(+2.77%) |
Oct 03, 2019 | 7.680 | 7.830 | 7.580 | 7.590 | 304,235 | -0.01(-0.13%) |
Oct 02, 2019 | 7.620 | 7.660 | 7.510 | 7.600 | 416,976 | +0.10(+1.33%) |
Oct 01, 2019 | 7.460 | 7.680 | 7.430 | 7.500 | 484,793 | +0.01(+0.13%) |
Sep 30, 2019 | 7.570 | 7.720 | 7.420 | 7.490 | 406,511 | -0.24(-3.10%) |
Sep 27, 2019 | 7.540 | 7.880 | 7.540 | 7.730 | 663,042 | -0.04(-0.51%) |
Sep 26, 2019 | 7.840 | 7.960 | 7.770 | 7.770 | 1,119,829 | -0.08(-1.02%) |
Sep 25, 2019 | 8.130 | 8.140 | 7.760 | 7.850 | 446,044 | -0.32(-3.92%) |
Sep 24, 2019 | 8.050 | 8.200 | 7.920 | 8.170 | 369,294 | +0.11(+1.36%) |
Sep 23, 2019 | 7.990 | 8.140 | 7.930 | 8.060 | 490,041 | +0.20(+2.54%) |
Sep 20, 2019 | 7.710 | 7.890 | 7.670 | 7.860 | 568,377 | +0.16(+2.08%) |
Sep 19, 2019 | 7.640 | 7.720 | 7.470 | 7.700 | 434,275 | +0.16(+2.12%) |
Sep 18, 2019 | 7.750 | 7.770 | 7.450 | 7.540 | 779,152 | -0.16(-2.08%) |
Sep 17, 2019 | 7.490 | 7.710 | 7.460 | 7.700 | 492,510 | +0.28(+3.77%) |
Sep 16, 2019 | 7.510 | 7.550 | 7.230 | 7.420 | 727,469 | +0.03(+0.41%) |
Sep 13, 2019 | 7.370 | 7.570 | 7.360 | 7.390 | 615,481 | +0.02(+0.27%) |
Sep 12, 2019 | 7.690 | 7.770 | 7.350 | 7.370 | 694,278 | -0.17(-2.25%) |
Sep 11, 2019 | 7.450 | 7.590 | 7.370 | 7.540 | 537,570 | +0.11(+1.48%) |
Sep 10, 2019 | 7.390 | 7.520 | 7.370 | 7.430 | 469,544 | +0.00(+0.00%) |
Sep 09, 2019 | 7.590 | 7.680 | 7.360 | 7.430 | 676,920 | -0.21(-2.75%) |
Sep 06, 2019 | 7.840 | 7.920 | 7.600 | 7.640 | 669,402 | -0.21(-2.68%) |
Sep 05, 2019 | 8.180 | 8.180 | 7.800 | 7.850 | 776,064 | -0.52(-6.21%) |
Sep 04, 2019 | 8.450 | 8.500 | 8.310 | 8.370 | 325,092 | -0.07(-0.83%) |
Sep 03, 2019 | 8.460 | 8.590 | 8.350 | 8.440 | 387,552 | +0.17(+2.06%) |
Aug 30, 2019 | 8.270 | 8.270 | 8.270 | 0 | -0.01(-0.12%) | |
Aug 29, 2019 | 8.640 | 8.640 | 8.230 | 8.280 | 437,516 | -0.35(-4.06%) |
Aug 28, 2019 | 8.720 | 8.800 | 8.540 | 8.630 | 318,757 | -0.04(-0.46%) |
Aug 27, 2019 | 8.540 | 8.790 | 8.490 | 8.670 | 417,554 | +0.18(+2.12%) |
Aug 26, 2019 | 8.730 | 8.750 | 8.440 | 8.490 | 352,202 | -0.11(-1.28%) |
Aug 23, 2019 | 8.350 | 8.650 | 8.280 | 8.600 | 424,664 | +0.30(+3.61%) |
Aug 22, 2019 | 8.290 | 8.360 | 8.240 | 8.300 | 490,689 | -0.03(-0.36%) |
Aug 21, 2019 | 8.330 | 8.390 | 8.240 | 8.330 | 330,685 | -0.04(-0.48%) |
Aug 20, 2019 | 8.050 | 8.470 | 8.050 | 8.370 | 593,972 | +0.32(+3.98%) |
Aug 19, 2019 | 7.850 | 8.160 | 7.780 | 8.050 | 503,222 | +0.07(+0.88%) |
Aug 16, 2019 | 8.320 | 8.330 | 7.960 | 7.980 | 400,898 | -0.38(-4.55%) |
Aug 15, 2019 | 8.260 | 8.420 | 8.180 | 8.360 | 342,429 | +0.07(+0.84%) |
Aug 14, 2019 | 8.550 | 8.620 | 8.260 | 8.290 | 540,101 | -0.09(-1.07%) |
Aug 13, 2019 | 8.830 | 8.830 | 8.060 | 8.380 | 698,753 | -0.25(-2.90%) |
Aug 12, 2019 | 8.720 | 8.920 | 8.610 | 8.630 | 515,805 | -0.04(-0.46%) |
Aug 09, 2019 | 8.680 | 8.790 | 8.530 | 8.670 | 687,232 | -0.08(-0.91%) |
Aug 08, 2019 | 8.690 | 8.850 | 8.530 | 8.750 | 564,735 | -0.01(-0.11%) |
Aug 07, 2019 | 9.010 | 9.210 | 8.730 | 8.760 | 1,166,170 | +0.08(+0.92%) |
Aug 06, 2019 | 8.850 | 8.940 | 8.530 | 8.680 | 1,068,283 | +0.46(+5.60%) |
Aug 02, 2019 | 8.220 | 8.220 | 8.220 | 0 | -0.34(-3.97%) | |
Aug 01, 2019 | 7.970 | 8.610 | 7.970 | 8.560 | 701,885 | +0.44(+5.42%) |
Jul 31, 2019 | 8.680 | 8.680 | 8.080 | 8.120 | 810,565 | -0.59(-6.77%) |
Jul 30, 2019 | 8.610 | 8.750 | 8.610 | 8.710 | 345,745 | +0.16(+1.87%) |
Jul 29, 2019 | 8.500 | 8.560 | 8.350 | 8.550 | 326,456 | +0.07(+0.83%) |
Jul 26, 2019 | 8.700 | 8.820 | 8.440 | 8.480 | 401,025 | -0.06(-0.70%) |
Jul 25, 2019 | 8.930 | 8.980 | 8.490 | 8.540 | 497,514 | -0.41(-4.58%) |
Jul 24, 2019 | 8.550 | 8.960 | 8.550 | 8.950 | 846,008 | +0.46(+5.42%) |
Jul 23, 2019 | 8.500 | 8.620 | 8.350 | 8.490 | 602,966 | -0.06(-0.70%) |
Jul 22, 2019 | 8.530 | 8.660 | 8.440 | 8.550 | 489,660 | +0.05(+0.59%) |
Jul 19, 2019 | 8.320 | 8.750 | 8.300 | 8.500 | 872,846 | +0.15(+1.80%) |
Jul 18, 2019 | 7.680 | 8.380 | 7.650 | 8.350 | 877,043 | +0.66(+8.58%) |
Jul 17, 2019 | 7.450 | 7.690 | 7.360 | 7.690 | 395,540 | +0.27(+3.64%) |
Jul 16, 2019 | 7.390 | 7.530 | 7.340 | 7.420 | 395,980 | -0.01(-0.13%) |
Jul 15, 2019 | 7.400 | 7.450 | 7.320 | 7.430 | 320,335 | +0.02(+0.27%) |
Jul 12, 2019 | 7.310 | 7.440 | 7.290 | 7.410 | 518,753 | +0.12(+1.65%) |
Jul 11, 2019 | 7.290 | 7.360 | 7.240 | 7.290 | 453,349 | -0.04(-0.55%) |
Jul 10, 2019 | 7.270 | 7.340 | 7.210 | 7.330 | 348,754 | +0.13(+1.81%) |
Jul 09, 2019 | 7.070 | 7.230 | 7.000 | 7.200 | 258,482 | +0.13(+1.84%) |
Jul 08, 2019 | 7.260 | 7.290 | 7.050 | 7.070 | 288,817 | -0.18(-2.48%) |
Jul 05, 2019 | 7.130 | 7.290 | 7.080 | 7.250 | 286,204 | -0.04(-0.55%) |
Jul 04, 2019 | 7.310 | 7.370 | 7.290 | 7.290 | 74,253 | -0.07(-0.95%) |
Jul 03, 2019 | 7.500 | 7.500 | 7.320 | 7.360 | 381,953 | -0.07(-0.94%) |
Jul 02, 2019 | 7.140 | 7.450 | 7.110 | 7.430 | 364,413 | +0.16(+2.20%) |
Jun 28, 2019 | 7.270 | 7.270 | 7.270 | 0 | -0.13(-1.76%) | |
Jun 27, 2019 | 7.360 | 7.420 | 7.290 | 7.400 | 226,626 | -0.04(-0.54%) |
Jun 26, 2019 | 7.500 | 7.590 | 7.370 | 7.440 | 518,291 | -0.22(-2.87%) |
Jun 25, 2019 | 7.680 | 7.780 | 7.540 | 7.660 | 531,758 | +0.01(+0.13%) |
Jun 24, 2019 | 7.560 | 7.650 | 7.490 | 7.650 | 630,975 | +0.14(+1.86%) |
Jun 21, 2019 | 7.490 | 7.510 | 7.340 | 7.510 | 691,185 | +0.03(+0.40%) |
Jun 20, 2019 | 7.610 | 7.610 | 7.420 | 7.480 | 627,459 | +0.13(+1.77%) |
Jun 19, 2019 | 7.350 | 7.410 | 7.280 | 7.350 | 739,273 | -0.03(-0.41%) |
Jun 18, 2019 | 7.480 | 7.500 | 7.310 | 7.380 | 329,106 | -0.04(-0.54%) |
Jun 17, 2019 | 7.300 | 7.440 | 7.280 | 7.420 | 352,108 | +0.12(+1.64%) |
Jun 14, 2019 | 7.360 | 7.450 | 7.240 | 7.300 | 536,702 | +0.02(+0.27%) |
Jun 13, 2019 | 7.250 | 7.330 | 7.200 | 7.280 | 259,889 | +0.04(+0.55%) |
Jun 12, 2019 | 7.110 | 7.310 | 7.090 | 7.240 | 271,031 | +0.19(+2.70%) |
Jun 11, 2019 | 7.070 | 7.130 | 6.990 | 7.050 | 317,253 | -0.04(-0.56%) |
Jun 10, 2019 | 7.170 | 7.200 | 6.990 | 7.090 | 437,016 | -0.21(-2.88%) |
Jun 07, 2019 | 7.490 | 7.490 | 7.240 | 7.300 | 786,952 | -0.14(-1.88%) |
Jun 06, 2019 | 7.480 | 7.500 | 7.380 | 7.440 | 315,880 | -0.03(-0.40%) |
Jun 05, 2019 | 7.590 | 7.630 | 7.420 | 7.470 | 507,825 | +0.01(+0.13%) |
Jun 04, 2019 | 7.480 | 7.570 | 7.390 | 7.460 | 443,875 | -0.11(-1.45%) |
Jun 03, 2019 | 7.480 | 7.570 | 7.360 | 7.570 | 529,255 | +0.22(+2.99%) |
May 31, 2019 | 7.000 | 7.390 | 7.000 | 7.350 | 637,689 | +0.44(+6.37%) |
May 30, 2019 | 6.750 | 6.980 | 6.700 | 6.910 | 701,912 | +0.16(+2.37%) |
May 29, 2019 | 6.750 | 6.820 | 6.720 | 6.750 | 699,191 | +0.00(+0.00%) |
May 28, 2019 | 6.770 | 6.840 | 6.740 | 6.750 | 1,719,537 | -0.08(-1.17%) |
May 27, 2019 | 6.790 | 6.950 | 6.780 | 6.830 | 254,177 | +0.01(+0.15%) |
May 24, 2019 | 6.820 | 6.880 | 6.780 | 6.820 | 165,286 | -0.01(-0.15%) |
May 23, 2019 | 6.890 | 7.000 | 6.820 | 6.830 | 411,837 | +0.00(+0.00%) |
May 22, 2019 | 6.880 | 7.000 | 6.800 | 6.830 | 367,341 | -0.08(-1.16%) |
May 21, 2019 | 6.850 | 6.920 | 6.820 | 6.910 | 620,052 | -0.11(-1.57%) |
May 17, 2019 | 7.020 | 7.020 | 7.020 | 0 | +0.08(+1.15%) | |
May 16, 2019 | 6.910 | 6.980 | 6.870 | 6.940 | 523,322 | +0.00(+0.00%) |
May 15, 2019 | 6.940 | 7.070 | 6.920 | 6.940 | 225,386 | -0.02(-0.29%) |
May 14, 2019 | 7.020 | 7.080 | 6.860 | 6.960 | 350,926 | -0.09(-1.28%) |
May 13, 2019 | 6.930 | 7.060 | 6.850 | 7.050 | 2,370,261 | +0.24(+3.52%) |
May 10, 2019 | 6.940 | 6.960 | 6.780 | 6.810 | 1,211,091 | -0.09(-1.30%) |
May 09, 2019 | 6.890 | 7.010 | 6.870 | 6.900 | 1,135,595 | +0.02(+0.29%) |
May 08, 2019 | 7.120 | 7.160 | 6.870 | 6.880 | 964,095 | -0.25(-3.51%) |
May 07, 2019 | 6.970 | 7.160 | 6.920 | 7.130 | 377,478 | +0.16(+2.30%) |
May 06, 2019 | 6.930 | 7.020 | 6.890 | 6.970 | 398,093 | +0.04(+0.58%) |
May 03, 2019 | 6.960 | 7.020 | 6.910 | 6.930 | 182,819 | +0.01(+0.14%) |
May 02, 2019 | 6.960 | 7.030 | 6.880 | 6.920 | 380,057 | -0.09(-1.28%) |
May 01, 2019 | 7.170 | 7.220 | 6.920 | 7.010 | 472,554 | -0.20(-2.77%) |
Apr 30, 2019 | 7.070 | 7.230 | 7.070 | 7.210 | 226,022 | +0.14(+1.98%) |
Apr 29, 2019 | 7.220 | 7.220 | 7.020 | 7.070 | 243,094 | -0.15(-2.08%) |
Apr 26, 2019 | 6.990 | 7.270 | 6.970 | 7.220 | 307,420 | +0.30(+4.34%) |
Apr 25, 2019 | 7.090 | 7.180 | 6.920 | 6.920 | 758,701 | -0.14(-1.98%) |
Apr 24, 2019 | 6.940 | 7.150 | 6.910 | 7.060 | 483,239 | +0.12(+1.73%) |
Apr 23, 2019 | 7.050 | 7.120 | 6.910 | 6.940 | 335,457 | -0.16(-2.25%) |
Apr 22, 2019 | 7.310 | 7.310 | 7.090 | 7.100 | 288,458 | -0.22(-3.01%) |
Apr 18, 2019 | 7.320 | 7.320 | 7.320 | 0 | -0.06(-0.81%) | |
Apr 17, 2019 | 7.250 | 7.380 | 7.250 | 7.380 | 874,817 | +0.12(+1.65%) |
Apr 16, 2019 | 7.440 | 7.440 | 7.260 | 7.260 | 358,536 | -0.24(-3.20%) |
Apr 15, 2019 | 7.290 | 7.530 | 7.270 | 7.500 | 682,734 | +0.11(+1.49%) |
Apr 12, 2019 | 7.480 | 7.490 | 7.330 | 7.390 | 344,047 | -0.10(-1.34%) |
Apr 11, 2019 | 7.440 | 7.540 | 7.410 | 7.490 | 674,648 | -0.03(-0.40%) |
Apr 10, 2019 | 7.600 | 7.630 | 7.500 | 7.520 | 314,218 | -0.07(-0.92%) |
Apr 09, 2019 | 7.540 | 7.630 | 7.490 | 7.590 | 622,095 | +0.11(+1.47%) |
Apr 08, 2019 | 7.510 | 7.630 | 7.440 | 7.480 | 466,501 | +0.01(+0.13%) |
Apr 05, 2019 | 7.320 | 7.490 | 7.260 | 7.470 | 486,841 | +0.16(+2.19%) |
Apr 04, 2019 | 7.110 | 7.320 | 6.970 | 7.310 | 640,412 | +0.16(+2.24%) |
Apr 03, 2019 | 7.210 | 7.210 | 7.100 | 7.150 | 336,908 | -0.07(-0.97%) |
Apr 02, 2019 | 7.180 | 7.260 | 7.170 | 7.220 | 298,211 | +0.06(+0.84%) |
Apr 01, 2019 | 7.300 | 7.320 | 7.060 | 7.160 | 507,937 | -0.13(-1.78%) |
Mar 29, 2019 | 7.510 | 7.510 | 7.290 | 7.290 | 279,188 | -0.18(-2.41%) |
Mar 28, 2019 | 7.580 | 7.590 | 7.450 | 7.470 | 464,921 | -0.21(-2.73%) |
Mar 27, 2019 | 7.760 | 7.840 | 7.670 | 7.680 | 596,966 | -0.10(-1.29%) |
Mar 26, 2019 | 7.740 | 7.820 | 7.630 | 7.780 | 834,083 | +0.01(+0.13%) |
Mar 25, 2019 | 7.720 | 7.840 | 7.680 | 7.770 | 517,375 | +0.08(+1.04%) |
Mar 22, 2019 | 7.700 | 7.820 | 7.630 | 7.690 | 1,054,375 | -0.02(-0.26%) |
Mar 21, 2019 | 7.650 | 7.770 | 7.560 | 7.710 | 635,260 | +0.08(+1.05%) |
Mar 20, 2019 | 7.490 | 7.630 | 7.360 | 7.630 | 545,750 | +0.16(+2.14%) |
Mar 19, 2019 | 7.460 | 7.540 | 7.380 | 7.470 | 628,078 | +0.06(+0.81%) |
Mar 18, 2019 | 7.470 | 7.510 | 7.340 | 7.410 | 534,662 | -0.05(-0.67%) |
Mar 15, 2019 | 7.670 | 7.670 | 7.400 | 7.460 | 637,552 | -0.07(-0.93%) |
Mar 14, 2019 | 7.540 | 7.640 | 7.460 | 7.530 | 259,367 | -0.16(-2.08%) |
Mar 13, 2019 | 7.690 | 7.740 | 7.600 | 7.690 | 409,973 | +0.06(+0.79%) |
Mar 12, 2019 | 7.490 | 7.630 | 7.490 | 7.630 | 330,491 | +0.14(+1.87%) |
Mar 11, 2019 | 7.650 | 7.650 | 7.390 | 7.490 | 371,052 | -0.15(-1.96%) |
Mar 08, 2019 | 7.470 | 7.680 | 7.370 | 7.640 | 573,839 | +0.29(+3.95%) |
Mar 07, 2019 | 7.280 | 7.390 | 7.260 | 7.350 | 431,159 | +0.07(+0.96%) |
Mar 06, 2019 | 7.300 | 7.390 | 7.260 | 7.280 | 441,731 | +0.00(+0.00%) |
Mar 05, 2019 | 7.230 | 7.330 | 7.230 | 7.280 | 380,651 | +0.03(+0.41%) |
Mar 04, 2019 | 7.080 | 7.250 | 7.020 | 7.250 | 616,193 | -0.02(-0.28%) |
Mar 01, 2019 | 7.360 | 7.440 | 7.240 | 7.270 | 660,597 | -0.13(-1.76%) |
Feb 28, 2019 | 7.430 | 7.470 | 7.360 | 7.400 | 492,116 | -0.03(-0.40%) |
Feb 27, 2019 | 7.580 | 7.620 | 7.370 | 7.430 | 369,459 | -0.21(-2.75%) |
Feb 26, 2019 | 7.500 | 7.640 | 7.390 | 7.640 | 572,568 | +0.13(+1.73%) |
Feb 25, 2019 | 7.640 | 7.750 | 7.510 | 7.510 | 511,713 | -0.13(-1.70%) |
Feb 22, 2019 | 7.530 | 7.760 | 7.530 | 7.640 | 675,734 | +0.03(+0.39%) |
Feb 21, 2019 | 7.330 | 7.650 | 7.300 | 7.610 | 1,155,709 | +0.25(+3.40%) |
Feb 20, 2019 | 7.430 | 7.650 | 7.150 | 7.360 | 954,635 | -0.07(-0.94%) |
Feb 19, 2019 | 7.360 | 7.530 | 7.330 | 7.430 | 835,290 | +0.16(+2.20%) |
Feb 15, 2019 | 7.270 | 7.270 | 7.270 | 0 | +0.07(+0.97%) | |
Feb 14, 2019 | 7.150 | 7.270 | 7.150 | 7.200 | 602,654 | +0.05(+0.70%) |
Feb 13, 2019 | 7.130 | 7.290 | 7.130 | 7.150 | 497,683 | +0.02(+0.28%) |
Feb 12, 2019 | 7.210 | 7.210 | 7.010 | 7.130 | 351,711 | -0.05(-0.70%) |
Feb 11, 2019 | 7.290 | 7.330 | 7.170 | 7.180 | 392,691 | -0.14(-1.91%) |
Feb 08, 2019 | 7.150 | 7.360 | 7.150 | 7.320 | 757,716 | +0.20(+2.81%) |
Feb 07, 2019 | 6.990 | 7.140 | 6.940 | 7.120 | 1,574,042 | +0.13(+1.86%) |
Feb 06, 2019 | 6.800 | 7.030 | 6.800 | 6.990 | 1,356,562 | +0.04(+0.58%) |
Feb 05, 2019 | 6.890 | 6.970 | 6.830 | 6.950 | 321,503 | +0.07(+1.02%) |
Feb 04, 2019 | 6.760 | 6.930 | 6.760 | 6.880 | 406,786 | +0.02(+0.29%) |
Feb 01, 2019 | 6.840 | 6.870 | 6.740 | 6.860 | 632,401 | -0.03(-0.44%) |
Jan 31, 2019 | 6.740 | 6.890 | 6.660 | 6.890 | 489,838 | +0.24(+3.61%) |
Jan 30, 2019 | 6.620 | 6.720 | 6.500 | 6.650 | 535,983 | +0.03(+0.45%) |
Jan 29, 2019 | 6.430 | 6.630 | 6.410 | 6.620 | 514,463 | +0.24(+3.76%) |
Jan 28, 2019 | 6.300 | 6.400 | 6.270 | 6.380 | 317,382 | +0.11(+1.75%) |
Jan 25, 2019 | 6.200 | 6.390 | 6.180 | 6.270 | 420,218 | +0.13(+2.12%) |
Jan 24, 2019 | 6.050 | 6.140 | 6.040 | 6.140 | 199,508 | +0.07(+1.15%) |
Jan 23, 2019 | 6.040 | 6.110 | 5.990 | 6.070 | 373,779 | +0.03(+0.50%) |
Jan 22, 2019 | 6.100 | 6.100 | 5.930 | 6.040 | 405,833 | +0.00(+0.00%) |
Jan 21, 2019 | 5.870 | 6.110 | 5.870 | 6.040 | 238,591 | +0.17(+2.90%) |
Jan 18, 2019 | 5.950 | 6.020 | 5.850 | 5.870 | 573,432 | -0.11(-1.84%) |
Jan 17, 2019 | 6.010 | 6.050 | 5.970 | 5.980 | 231,254 | -0.04(-0.66%) |
Jan 16, 2019 | 6.160 | 6.190 | 5.970 | 6.020 | 312,131 | -0.14(-2.27%) |
Jan 15, 2019 | 6.290 | 6.290 | 6.100 | 6.160 | 276,731 | -0.14(-2.22%) |
Jan 14, 2019 | 6.280 | 6.320 | 6.240 | 6.300 | 563,472 | +0.04(+0.64%) |
Jan 11, 2019 | 6.300 | 6.350 | 6.220 | 6.260 | 530,789 | -0.02(-0.32%) |
Jan 10, 2019 | 6.310 | 6.400 | 6.250 | 6.280 | 574,972 | -0.02(-0.32%) |
Jan 09, 2019 | 6.220 | 6.330 | 6.170 | 6.300 | 713,120 | +0.10(+1.61%) |
Jan 08, 2019 | 6.130 | 6.220 | 6.050 | 6.200 | 715,955 | +0.03(+0.49%) |
Jan 07, 2019 | 6.400 | 6.410 | 6.090 | 6.170 | 630,469 | -0.24(-3.74%) |
Jan 04, 2019 | 6.390 | 6.450 | 6.300 | 6.410 | 491,911 | -0.04(-0.62%) |
Jan 03, 2019 | 6.330 | 6.460 | 6.250 | 6.450 | 424,790 | +0.16(+2.54%) |
Jan 02, 2019 | 6.310 | 6.380 | 6.230 | 6.290 | 316,409 | -0.03(-0.47%) |
Dec 31, 2018 | 6.320 | 6.320 | 6.320 | 0 | +0.13(+2.10%) | |
Dec 28, 2018 | 6.200 | 6.270 | 6.140 | 6.190 | 377,598 | +0.00(+0.00%) |
Dec 27, 2018 | 6.230 | 6.320 | 6.140 | 6.190 | 309,302 | -0.04(-0.64%) |
Dec 24, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.05(+0.81%) | |
Dec 21, 2018 | 6.030 | 6.250 | 6.000 | 6.180 | 840,466 | +0.14(+2.32%) |
Dec 20, 2018 | 6.110 | 6.180 | 6.030 | 6.040 | 416,892 | +0.08(+1.34%) |
Dec 19, 2018 | 6.180 | 6.300 | 5.930 | 5.960 | 757,483 | -0.21(-3.40%) |
Dec 18, 2018 | 5.930 | 6.240 | 5.860 | 6.170 | 859,582 | +0.21(+3.52%) |
Dec 17, 2018 | 5.870 | 6.030 | 5.800 | 5.960 | 440,007 | +0.14(+2.41%) |
Dec 14, 2018 | 5.860 | 5.860 | 5.730 | 5.820 | 419,676 | -0.10(-1.69%) |
Dec 13, 2018 | 5.900 | 5.950 | 5.840 | 5.920 | 551,647 | +0.03(+0.51%) |
Dec 12, 2018 | 5.810 | 5.930 | 5.800 | 5.890 | 214,759 | +0.09(+1.55%) |
Dec 11, 2018 | 5.840 | 5.840 | 5.710 | 5.800 | 318,559 | +0.01(+0.17%) |
Dec 10, 2018 | 5.760 | 5.910 | 5.720 | 5.790 | 506,406 | +0.02(+0.35%) |
Dec 07, 2018 | 5.600 | 5.790 | 5.590 | 5.770 | 311,630 | +0.20(+3.59%) |
Dec 06, 2018 | 5.740 | 5.740 | 5.530 | 5.570 | 360,982 | -0.06(-1.07%) |
Dec 05, 2018 | 5.610 | 5.630 | 5.530 | 5.630 | 136,058 | +0.01(+0.18%) |
Dec 04, 2018 | 5.660 | 5.680 | 5.530 | 5.620 | 335,052 | -0.02(-0.35%) |