Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.72 | 11.07 | 10.51 | 11.07 | 22,800 | +0.35(+3.24%) |
Dec 30, 2019 | 10.75 | 10.95 | 10.46 | 10.72 | 25,709 | -0.26(-2.41%) |
Dec 27, 2019 | 10.90 | 10.99 | 10.63 | 10.99 | 8,700 | +0.09(+0.80%) |
Dec 26, 2019 | 10.65 | 10.95 | 10.51 | 10.90 | 17,327 | +0.10(+0.93%) |
Dec 24, 2019 | 11.06 | 11.06 | 10.66 | 10.80 | 8,700 | -0.19(-1.73%) |
Dec 23, 2019 | 10.82 | 11.09 | 10.45 | 10.99 | 56,641 | +0.44(+4.17%) |
Dec 20, 2019 | 11.06 | 11.09 | 10.55 | 10.55 | 52,600 | -0.51(-4.61%) |
Dec 19, 2019 | 11.07 | 11.48 | 10.81 | 11.06 | 74,528 | +0.06(+0.54%) |
Dec 18, 2019 | 10.82 | 11.48 | 10.65 | 11.00 | 84,813 | +0.35(+3.27%) |
Dec 17, 2019 | 10.50 | 10.81 | 10.31 | 10.65 | 53,913 | +0.25(+2.42%) |
Dec 16, 2019 | 9.750 | 10.51 | 9.608 | 10.40 | 93,281 | +1.14(+12.35%) |
Dec 13, 2019 | 9.500 | 9.876 | 9.220 | 9.257 | 33,000 | -0.24(-2.52%) |
Dec 12, 2019 | 9.780 | 9.780 | 9.253 | 9.496 | 37,203 | +0.02(+0.17%) |
Dec 11, 2019 | 8.980 | 9.480 | 8.821 | 9.480 | 61,443 | +0.63(+7.12%) |
Dec 10, 2019 | 8.900 | 9.070 | 8.640 | 8.850 | 63,633 | +0.16(+1.84%) |
Dec 09, 2019 | 8.520 | 8.980 | 8.460 | 8.690 | 29,673 | +0.06(+0.70%) |
Dec 06, 2019 | 8.509 | 8.660 | 8.509 | 8.630 | 26,900 | +0.03(+0.36%) |
Dec 05, 2019 | 8.365 | 8.660 | 8.160 | 8.599 | 50,926 | +0.15(+1.77%) |
Dec 04, 2019 | 8.650 | 8.650 | 8.430 | 8.450 | 8,173 | -0.11(-1.29%) |
Dec 03, 2019 | 8.500 | 8.630 | 8.004 | 8.560 | 47,793 | -0.05(-0.58%) |
Dec 02, 2019 | 9.140 | 9.180 | 8.470 | 8.610 | 58,691 | -0.25(-2.82%) |
Nov 29, 2019 | 8.710 | 8.860 | 8.136 | 8.860 | 43,100 | +0.15(+1.72%) |
Nov 27, 2019 | 8.620 | 9.353 | 8.527 | 8.710 | 81,300 | -0.13(-1.45%) |
Nov 26, 2019 | 8.600 | 8.920 | 8.530 | 8.839 | 49,356 | +0.11(+1.30%) |
Nov 25, 2019 | 8.750 | 8.900 | 8.190 | 8.725 | 52,854 | +0.05(+0.63%) |
Nov 22, 2019 | 8.410 | 8.900 | 8.400 | 8.670 | 44,700 | +0.22(+2.60%) |
Nov 21, 2019 | 8.200 | 8.680 | 8.100 | 8.450 | 20,353 | +0.26(+3.17%) |
Nov 20, 2019 | 7.870 | 8.840 | 7.870 | 8.190 | 28,577 | +0.04(+0.44%) |
Nov 19, 2019 | 8.325 | 8.706 | 7.970 | 8.154 | 25,735 | -0.22(-2.59%) |
Nov 18, 2019 | 8.520 | 8.836 | 8.295 | 8.371 | 31,159 | -0.38(-4.33%) |
Nov 15, 2019 | 8.693 | 8.930 | 8.108 | 8.750 | 19,500 | +0.12(+1.41%) |
Nov 14, 2019 | 8.485 | 8.990 | 8.300 | 8.628 | 35,502 | -0.13(-1.49%) |
Nov 13, 2019 | 8.420 | 8.936 | 8.160 | 8.759 | 45,406 | +0.27(+3.23%) |
Nov 12, 2019 | 8.650 | 8.883 | 8.200 | 8.485 | 29,386 | -0.02(-0.18%) |
Nov 11, 2019 | 8.640 | 8.720 | 8.110 | 8.500 | 64,867 | +0.12(+1.43%) |
Nov 08, 2019 | 8.250 | 8.400 | 7.957 | 8.380 | 38,100 | +0.11(+1.35%) |
Nov 07, 2019 | 7.500 | 8.670 | 7.360 | 8.268 | 69,903 | +0.50(+6.42%) |
Nov 06, 2019 | 7.670 | 8.050 | 7.520 | 7.769 | 17,025 | +0.25(+3.32%) |
Nov 05, 2019 | 8.059 | 8.257 | 7.500 | 7.520 | 25,595 | -0.47(-5.88%) |
Nov 04, 2019 | 7.000 | 8.000 | 6.993 | 7.990 | 76,212 | +0.77(+10.66%) |
Nov 01, 2019 | 7.010 | 8.080 | 6.866 | 7.220 | 78,500 | -0.25(-3.35%) |
Oct 31, 2019 | 7.200 | 7.480 | 6.600 | 7.470 | 45,627 | +0.27(+3.75%) |
Oct 30, 2019 | 7.000 | 7.870 | 6.674 | 7.200 | 106,455 | +0.33(+4.80%) |
Oct 29, 2019 | 6.600 | 7.790 | 6.510 | 6.870 | 117,966 | +1.07(+18.45%) |
Oct 28, 2019 | 6.000 | 6.010 | 5.550 | 5.800 | 19,527 | -0.17(-2.85%) |
Oct 25, 2019 | 5.501 | 5.970 | 5.501 | 5.970 | 600 | +0.09(+1.55%) |
Oct 24, 2019 | 5.840 | 5.890 | 5.840 | 5.879 | 2,110 | +0.04(+0.67%) |
Oct 23, 2019 | 5.880 | 5.880 | 5.520 | 5.840 | 8,282 | -0.01(-0.17%) |
Oct 22, 2019 | 5.770 | 5.850 | 5.680 | 5.850 | 4,819 | +0.17(+2.99%) |
Oct 21, 2019 | 5.820 | 5.820 | 5.560 | 5.680 | 4,086 | -0.15(-2.57%) |
Oct 18, 2019 | 5.850 | 5.850 | 5.776 | 5.830 | 2,500 | -0.02(-0.33%) |
Oct 17, 2019 | 5.900 | 5.970 | 5.770 | 5.849 | 2,417 | -0.11(-1.85%) |
Oct 16, 2019 | 5.887 | 5.960 | 5.865 | 5.960 | 772 | -0.02(-0.33%) |
Oct 15, 2019 | 5.860 | 5.980 | 5.860 | 5.980 | 1,595 | +0.09(+1.56%) |
Oct 14, 2019 | 5.888 | 5.888 | 6 | +0.00(+0.00%) | ||
Oct 11, 2019 | 5.750 | 5.970 | 5.750 | 5.888 | 2,000 | +0.14(+2.40%) |
Oct 10, 2019 | 5.770 | 5.850 | 5.750 | 5.750 | 5,264 | +0.02(+0.29%) |
Oct 09, 2019 | 5.731 | 5.880 | 5.720 | 5.733 | 689 | -0.11(-1.86%) |
Oct 08, 2019 | 5.900 | 5.900 | 5.840 | 5.842 | 451 | +0.15(+2.67%) |
Oct 07, 2019 | 5.780 | 5.900 | 5.690 | 5.690 | 6,462 | -0.11(-1.85%) |
Oct 04, 2019 | 5.800 | 5.960 | 5.570 | 5.797 | 23,300 | -0.11(-1.89%) |
Oct 03, 2019 | 5.899 | 6.020 | 5.899 | 5.909 | 1,865 | +0.03(+0.50%) |
Oct 02, 2019 | 6.000 | 6.240 | 5.840 | 5.880 | 19,329 | -0.13(-2.16%) |
Oct 01, 2019 | 5.852 | 6.170 | 5.852 | 6.010 | 859 | +0.01(+0.15%) |
Sep 30, 2019 | 5.815 | 6.001 | 5.815 | 6.001 | 4,040 | +0.11(+1.88%) |
Sep 27, 2019 | 5.930 | 6.000 | 5.710 | 5.890 | 4,100 | -0.05(-0.80%) |
Sep 26, 2019 | 5.940 | 5.940 | 5.900 | 5.937 | 1,653 | -0.01(-0.21%) |
Sep 25, 2019 | 5.900 | 6.110 | 5.900 | 5.950 | 8,685 | +0.12(+2.06%) |
Sep 24, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 559 | -0.12(-2.02%) |
Sep 23, 2019 | 6.178 | 6.178 | 5.891 | 5.950 | 7,419 | -0.15(-2.46%) |
Sep 20, 2019 | 5.900 | 6.100 | 5.800 | 6.100 | 14,500 | +0.29(+4.99%) |
Sep 19, 2019 | 5.920 | 5.990 | 5.810 | 5.810 | 3,201 | +0.07(+1.22%) |
Sep 18, 2019 | 5.820 | 6.120 | 5.740 | 5.740 | 1,110 | -0.15(-2.55%) |
Sep 17, 2019 | 6.220 | 6.220 | 5.800 | 5.890 | 977 | -0.01(-0.17%) |
Sep 16, 2019 | 6.250 | 6.250 | 5.900 | 5.900 | 11,774 | +0.00(+0.00%) |
Sep 13, 2019 | 6.050 | 6.130 | 5.900 | 5.900 | 10,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.838 | 6.000 | 5.700 | 5.900 | 3,979 | -0.00(-0.00%) |
Sep 11, 2019 | 5.900 | 6.000 | 5.862 | 5.900 | 7,747 | +0.00(+0.00%) |
Sep 10, 2019 | 5.700 | 5.971 | 5.700 | 5.900 | 3,273 | +0.20(+3.51%) |
Sep 09, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 6,563 | -0.15(-2.56%) |
Sep 06, 2019 | 5.850 | 5.850 | 5.821 | 5.850 | 1,400 | -0.03(-0.48%) |
Sep 05, 2019 | 5.855 | 5.900 | 5.850 | 5.878 | 3,810 | +0.08(+1.34%) |
Sep 04, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 211 | +0.10(+1.75%) |
Sep 03, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 596 | -0.10(-1.72%) |
Aug 29, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.05(-0.85%) |
Aug 28, 2019 | 5.870 | 5.870 | 5.760 | 5.850 | 912 | -0.09(-1.52%) |
Aug 27, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 253 | +0.01(+0.17%) |
Aug 26, 2019 | 5.903 | 5.930 | 5.902 | 5.930 | 857 | +0.06(+0.99%) |
Aug 23, 2019 | 5.760 | 5.872 | 5.760 | 5.872 | 500 | +0.06(+1.07%) |
Aug 22, 2019 | 5.800 | 5.810 | 5.800 | 5.810 | 585 | -0.09(-1.53%) |
Aug 21, 2019 | 6.330 | 6.360 | 5.653 | 5.900 | 9,846 | +0.25(+4.42%) |
Aug 20, 2019 | 5.650 | 5.650 | 75 | +0.00(+0.00%) | ||
Aug 19, 2019 | 5.630 | 5.650 | 5.594 | 5.650 | 572 | +0.20(+3.67%) |
Aug 16, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 4,500 | -0.03(-0.55%) |
Aug 15, 2019 | 5.380 | 5.480 | 5.380 | 5.480 | 1,231 | -0.01(-0.18%) |
Aug 14, 2019 | 5.350 | 5.490 | 5.346 | 5.490 | 2,420 | +0.11(+2.04%) |
Aug 13, 2019 | 5.450 | 5.500 | 5.380 | 5.380 | 3,507 | -0.07(-1.20%) |
Aug 12, 2019 | 5.442 | 5.490 | 5.380 | 5.445 | 3,104 | +0.01(+0.10%) |
Aug 09, 2019 | 5.600 | 5.600 | 5.286 | 5.440 | 1,100 | -0.33(-5.72%) |
Aug 08, 2019 | 6.060 | 6.290 | 5.700 | 5.770 | 6,548 | -0.28(-4.63%) |
Aug 07, 2019 | 6.219 | 6.219 | 6.020 | 6.050 | 1,471 | +0.05(+0.83%) |
Aug 06, 2019 | 6.001 | 6.230 | 5.909 | 6.000 | 11,822 | +0.00(+0.00%) |
Aug 05, 2019 | 6.240 | 6.241 | 6.000 | 6.000 | 460 | -0.34(-5.32%) |
Aug 02, 2019 | 5.700 | 6.337 | 5.700 | 6.337 | 1,100 | +0.23(+3.72%) |
Aug 01, 2019 | 6.010 | 6.300 | 6.010 | 6.110 | 22,975 | +0.10(+1.66%) |
Jul 31, 2019 | 6.010 | 6.300 | 6.010 | 6.010 | 32,457 | +0.36(+6.37%) |
Jul 30, 2019 | 5.530 | 5.650 | 5.400 | 5.650 | 1,054 | +0.30(+5.61%) |
Jul 29, 2019 | 5.390 | 5.514 | 5.350 | 5.350 | 8,714 | -0.14(-2.55%) |
Jul 26, 2019 | 5.600 | 5.710 | 5.440 | 5.490 | 4,000 | -0.01(-0.14%) |
Jul 25, 2019 | 5.303 | 5.580 | 5.303 | 5.497 | 1,439 | +0.03(+0.62%) |
Jul 24, 2019 | 5.390 | 5.680 | 5.270 | 5.464 | 5,122 | +0.10(+1.86%) |
Jul 23, 2019 | 5.353 | 5.364 | 5.226 | 5.364 | 3,566 | +0.16(+3.15%) |
Jul 22, 2019 | 5.000 | 5.290 | 4.820 | 5.200 | 8,214 | +0.01(+0.25%) |
Jul 19, 2019 | 5.104 | 5.300 | 4.820 | 5.187 | 1,400 | -0.07(-1.39%) |
Jul 18, 2019 | 5.251 | 5.266 | 5.082 | 5.260 | 5,380 | +0.01(+0.19%) |
Jul 17, 2019 | 5.280 | 5.364 | 5.242 | 5.250 | 3,700 | +0.00(+0.00%) |
Jul 16, 2019 | 5.260 | 5.380 | 5.210 | 5.250 | 4,215 | -0.02(-0.38%) |
Jul 15, 2019 | 5.389 | 5.389 | 5.270 | 5.270 | 1,464 | -0.02(-0.38%) |
Jul 12, 2019 | 5.410 | 5.600 | 5.290 | 5.290 | 9,300 | -0.02(-0.38%) |
Jul 11, 2019 | 4.980 | 5.400 | 4.860 | 5.310 | 24,988 | +0.46(+9.48%) |
Jul 10, 2019 | 4.900 | 4.969 | 4.840 | 4.850 | 15,011 | -0.10(-2.02%) |
Jul 09, 2019 | 4.926 | 4.990 | 4.926 | 4.950 | 2,386 | -0.04(-0.77%) |
Jul 08, 2019 | 4.820 | 4.990 | 4.800 | 4.989 | 10,276 | +0.06(+1.13%) |
Jul 05, 2019 | 4.959 | 4.990 | 4.850 | 4.933 | 15,300 | -0.06(-1.14%) |
Jul 03, 2019 | 4.824 | 4.990 | 4.824 | 4.990 | 7,500 | +0.03(+0.60%) |
Jul 02, 2019 | 4.980 | 4.990 | 4.776 | 4.960 | 13,143 | -0.02(-0.40%) |
Jul 01, 2019 | 4.870 | 4.980 | 4.827 | 4.980 | 1,822 | +0.23(+4.84%) |
Jun 28, 2019 | 4.960 | 4.990 | 4.750 | 4.750 | 5,300 | -0.06(-1.25%) |
Jun 27, 2019 | 4.930 | 4.980 | 4.810 | 4.810 | 472 | +0.06(+1.26%) |
Jun 26, 2019 | 4.980 | 4.990 | 4.720 | 4.750 | 22,563 | -0.02(-0.50%) |
Jun 25, 2019 | 4.800 | 4.800 | 4.760 | 4.774 | 6,326 | +0.02(+0.50%) |
Jun 24, 2019 | 4.760 | 4.770 | 4.750 | 4.750 | 2,357 | -0.09(-1.80%) |
Jun 21, 2019 | 4.830 | 4.930 | 4.830 | 4.837 | 4,200 | -0.11(-2.16%) |
Jun 20, 2019 | 4.874 | 4.944 | 4.800 | 4.944 | 14,103 | -0.11(-2.25%) |
Jun 19, 2019 | 4.784 | 5.120 | 4.760 | 5.058 | 4,177 | +0.26(+5.37%) |
Jun 18, 2019 | 4.730 | 4.800 | 4.660 | 4.800 | 2,195 | +0.09(+1.98%) |
Jun 17, 2019 | 4.830 | 4.830 | 4.690 | 4.707 | 8,935 | -0.22(-4.53%) |
Jun 14, 2019 | 4.720 | 4.930 | 4.720 | 4.930 | 2,800 | +0.16(+3.35%) |
Jun 13, 2019 | 4.830 | 4.843 | 4.715 | 4.770 | 11,611 | -0.10(-2.05%) |
Jun 12, 2019 | 5.020 | 5.050 | 4.510 | 4.870 | 22,868 | -0.13(-2.60%) |
Jun 11, 2019 | 5.000 | 5.130 | 4.923 | 5.000 | 7,202 | -0.10(-2.02%) |
Jun 10, 2019 | 5.215 | 5.240 | 5.057 | 5.103 | 6,124 | -0.08(-1.48%) |
Jun 07, 2019 | 5.197 | 5.197 | 5.113 | 5.180 | 500 | +0.12(+2.37%) |
Jun 06, 2019 | 5.020 | 5.109 | 4.990 | 5.060 | 3,350 | +0.01(+0.20%) |
Jun 05, 2019 | 5.060 | 5.067 | 5.000 | 5.050 | 2,189 | +0.03(+0.60%) |
Jun 04, 2019 | 5.100 | 5.217 | 5.000 | 5.020 | 5,753 | -0.08(-1.57%) |
Jun 03, 2019 | 5.000 | 5.120 | 4.950 | 5.100 | 14,094 | -0.02(-0.30%) |
May 31, 2019 | 5.057 | 5.210 | 5.010 | 5.115 | 3,200 | -0.02(-0.46%) |
May 30, 2019 | 5.139 | 5.160 | 5.139 | 5.139 | 820 | +0.04(+0.76%) |
May 29, 2019 | 5.120 | 5.170 | 5.020 | 5.100 | 1,706 | -0.06(-1.16%) |
May 28, 2019 | 5.045 | 5.160 | 5.045 | 5.160 | 431 | +0.14(+2.79%) |
May 24, 2019 | 5.150 | 5.150 | 5.000 | 5.020 | 12,500 | -0.08(-1.57%) |
May 23, 2019 | 5.100 | 5.160 | 5.080 | 5.100 | 1,878 | -0.05(-0.97%) |
May 22, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 122 | -0.05(-0.96%) |
May 21, 2019 | 5.240 | 5.250 | 5.150 | 5.200 | 10,976 | +0.05(+0.97%) |
May 20, 2019 | 5.210 | 5.224 | 5.137 | 5.150 | 6,506 | -0.06(-1.15%) |
May 17, 2019 | 5.150 | 5.487 | 5.150 | 5.210 | 6,400 | -0.15(-2.79%) |
May 16, 2019 | 5.280 | 5.360 | 5.215 | 5.360 | 4,349 | +0.06(+1.13%) |
May 15, 2019 | 5.190 | 5.300 | 5.100 | 5.300 | 5,921 | +0.14(+2.66%) |
May 14, 2019 | 5.000 | 5.163 | 5.000 | 5.163 | 9,576 | +0.16(+3.26%) |
May 13, 2019 | 5.000 | 5.090 | 4.886 | 5.000 | 13,181 | +0.00(+0.00%) |
May 10, 2019 | 5.110 | 5.120 | 5.000 | 5.000 | 1,100 | -0.05(-0.99%) |
May 09, 2019 | 5.150 | 5.170 | 4.720 | 5.050 | 6,577 | -0.07(-1.37%) |
May 08, 2019 | 5.200 | 5.340 | 5.050 | 5.120 | 1,482 | +0.07(+1.39%) |
May 07, 2019 | 5.040 | 5.275 | 5.040 | 5.050 | 7,014 | -0.09(-1.75%) |
May 06, 2019 | 5.410 | 5.410 | 5.140 | 5.140 | 4,519 | -0.28(-5.13%) |
May 03, 2019 | 5.490 | 5.496 | 5.100 | 5.418 | 4,500 | -0.07(-1.31%) |
May 02, 2019 | 5.420 | 5.660 | 5.270 | 5.490 | 3,169 | +0.17(+3.12%) |
May 01, 2019 | 5.940 | 5.940 | 5.075 | 5.324 | 31,396 | -0.68(-11.27%) |
Apr 30, 2019 | 6.000 | 6.120 | 5.960 | 6.000 | 5,884 | +0.00(+0.00%) |
Apr 29, 2019 | 5.960 | 6.137 | 5.960 | 6.000 | 2,940 | -0.10(-1.64%) |
Apr 26, 2019 | 6.050 | 6.170 | 5.987 | 6.100 | 3,600 | +0.03(+0.58%) |
Apr 25, 2019 | 5.970 | 6.099 | 5.970 | 6.065 | 3,416 | +0.10(+1.59%) |
Apr 24, 2019 | 5.980 | 6.050 | 5.970 | 5.970 | 5,597 | +0.01(+0.17%) |
Apr 23, 2019 | 6.100 | 6.108 | 5.950 | 5.960 | 4,977 | -0.04(-0.67%) |
Apr 22, 2019 | 6.050 | 6.230 | 5.930 | 6.000 | 12,544 | +0.00(+0.00%) |
Apr 18, 2019 | 6.110 | 6.176 | 6.000 | 6.000 | 3,200 | -0.14(-2.28%) |
Apr 17, 2019 | 6.310 | 6.340 | 6.123 | 6.140 | 7,266 | -0.11(-1.76%) |
Apr 16, 2019 | 6.270 | 6.330 | 6.200 | 6.250 | 3,031 | +0.08(+1.30%) |
Apr 15, 2019 | 6.000 | 6.330 | 6.000 | 6.170 | 2,563 | +0.20(+3.34%) |
Apr 12, 2019 | 5.965 | 6.000 | 5.812 | 5.971 | 8,700 | +0.04(+0.74%) |
Apr 11, 2019 | 5.854 | 6.000 | 5.850 | 5.927 | 3,591 | -0.11(-1.79%) |
Apr 10, 2019 | 5.960 | 6.035 | 5.910 | 6.035 | 1,992 | +0.08(+1.43%) |
Apr 09, 2019 | 5.980 | 6.080 | 5.930 | 5.950 | 2,229 | +0.00(+0.00%) |
Apr 08, 2019 | 5.706 | 6.120 | 5.698 | 5.950 | 4,335 | -0.05(-0.83%) |
Apr 05, 2019 | 5.930 | 6.070 | 5.930 | 6.000 | 8,100 | +0.31(+5.40%) |
Apr 04, 2019 | 6.190 | 6.190 | 5.693 | 5.693 | 11,400 | -0.45(-7.29%) |
Apr 03, 2019 | 6.030 | 6.140 | 6.030 | 6.140 | 1,383 | +0.24(+4.07%) |
Apr 02, 2019 | 5.830 | 6.190 | 5.567 | 5.900 | 38,224 | +0.07(+1.20%) |
Apr 01, 2019 | 6.100 | 6.202 | 5.813 | 5.830 | 16,564 | -0.33(-5.40%) |
Mar 29, 2019 | 6.110 | 6.403 | 5.610 | 6.163 | 35,800 | -0.09(-1.40%) |
Mar 28, 2019 | 6.247 | 6.940 | 6.144 | 6.250 | 27,599 | -0.05(-0.79%) |
Mar 27, 2019 | 6.066 | 6.557 | 6.025 | 6.300 | 16,102 | +0.00(+0.00%) |
Mar 26, 2019 | 6.220 | 6.450 | 5.990 | 6.300 | 18,251 | +0.17(+2.77%) |
Mar 25, 2019 | 6.210 | 6.210 | 6.100 | 6.130 | 3,722 | +0.16(+2.68%) |
Mar 22, 2019 | 6.200 | 6.310 | 5.700 | 5.970 | 9,600 | -0.23(-3.71%) |
Mar 21, 2019 | 6.500 | 6.500 | 6.200 | 6.200 | 10,145 | -0.31(-4.76%) |
Mar 20, 2019 | 6.480 | 6.587 | 6.480 | 6.510 | 4,686 | +0.00(+0.00%) |
Mar 19, 2019 | 6.680 | 6.838 | 6.489 | 6.510 | 18,442 | -0.24(-3.56%) |
Mar 18, 2019 | 6.750 | 6.820 | 6.740 | 6.750 | 7,421 | +0.00(+0.00%) |
Mar 15, 2019 | 6.750 | 6.940 | 6.740 | 6.750 | 11,400 | -0.11(-1.60%) |
Mar 14, 2019 | 6.720 | 6.985 | 6.720 | 6.860 | 7,610 | +0.11(+1.63%) |
Mar 13, 2019 | 6.700 | 6.820 | 6.700 | 6.750 | 6,255 | +0.03(+0.45%) |
Mar 12, 2019 | 6.730 | 7.080 | 6.690 | 6.720 | 14,659 | -0.01(-0.15%) |
Mar 11, 2019 | 6.740 | 6.960 | 6.730 | 6.730 | 6,634 | -0.02(-0.30%) |
Mar 08, 2019 | 6.720 | 6.905 | 6.720 | 6.750 | 9,000 | +0.02(+0.30%) |
Mar 07, 2019 | 6.767 | 6.963 | 6.730 | 6.730 | 7,968 | -0.05(-0.74%) |
Mar 06, 2019 | 6.990 | 6.990 | 6.780 | 6.780 | 5,456 | -0.16(-2.31%) |
Mar 05, 2019 | 6.720 | 6.950 | 6.720 | 6.940 | 10,272 | +0.22(+3.27%) |
Mar 04, 2019 | 6.740 | 6.910 | 6.720 | 6.720 | 13,721 | -0.08(-1.10%) |
Mar 01, 2019 | 6.760 | 6.950 | 6.752 | 6.795 | 7,100 | +0.04(+0.67%) |
Feb 28, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 862 | -0.03(-0.44%) |
Feb 27, 2019 | 6.840 | 6.840 | 6.760 | 6.780 | 2,604 | +0.04(+0.59%) |
Feb 26, 2019 | 6.740 | 7.033 | 6.740 | 6.740 | 1,607 | -0.01(-0.15%) |
Feb 25, 2019 | 6.800 | 7.115 | 6.750 | 6.750 | 9,954 | -0.01(-0.15%) |
Feb 22, 2019 | 6.770 | 6.990 | 6.760 | 6.760 | 12,500 | +0.01(+0.15%) |
Feb 21, 2019 | 6.760 | 6.850 | 6.750 | 6.750 | 3,135 | +0.03(+0.45%) |
Feb 20, 2019 | 6.800 | 6.884 | 6.720 | 6.720 | 4,509 | -0.04(-0.59%) |
Feb 19, 2019 | 6.770 | 6.865 | 6.750 | 6.760 | 11,331 | -0.09(-1.31%) |
Feb 15, 2019 | 6.950 | 7.000 | 6.850 | 6.850 | 3,000 | -0.17(-2.47%) |
Feb 14, 2019 | 6.850 | 7.324 | 6.850 | 7.024 | 6,435 | +0.23(+3.42%) |
Feb 13, 2019 | 6.870 | 6.920 | 6.735 | 6.791 | 36,473 | -0.06(-0.86%) |
Feb 12, 2019 | 7.000 | 7.050 | 6.850 | 6.850 | 25,659 | -0.43(-5.91%) |
Feb 11, 2019 | 7.200 | 7.460 | 7.150 | 7.280 | 15,382 | +0.10(+1.39%) |
Feb 08, 2019 | 6.990 | 7.220 | 6.990 | 7.180 | 3,800 | +0.03(+0.42%) |
Feb 07, 2019 | 7.160 | 7.169 | 7.150 | 7.150 | 2,557 | -0.06(-0.85%) |
Feb 06, 2019 | 7.223 | 7.223 | 7.198 | 7.211 | 3,281 | -0.16(-2.16%) |
Feb 05, 2019 | 7.500 | 7.580 | 7.187 | 7.370 | 7,461 | +0.15(+2.08%) |
Feb 04, 2019 | 7.320 | 7.370 | 6.740 | 7.220 | 10,995 | -0.25(-3.35%) |
Feb 01, 2019 | 7.170 | 7.580 | 7.100 | 7.470 | 17,400 | -0.28(-3.61%) |
Jan 31, 2019 | 7.925 | 7.925 | 7.750 | 7.750 | 3,421 | +0.05(+0.65%) |
Jan 30, 2019 | 8.000 | 8.089 | 7.700 | 7.700 | 7,414 | -0.29(-3.63%) |
Jan 29, 2019 | 8.056 | 8.182 | 7.990 | 7.990 | 9,294 | -0.03(-0.37%) |
Jan 28, 2019 | 8.000 | 8.330 | 8.000 | 8.020 | 11,230 | +0.02(+0.25%) |
Jan 25, 2019 | 8.020 | 8.370 | 7.910 | 8.000 | 4,800 | -0.02(-0.26%) |
Jan 24, 2019 | 7.730 | 8.240 | 7.730 | 8.021 | 6,385 | +0.39(+5.13%) |
Jan 23, 2019 | 7.486 | 7.730 | 7.410 | 7.629 | 6,766 | +0.46(+6.40%) |
Jan 22, 2019 | 7.150 | 7.170 | 7.150 | 7.170 | 1,457 | +0.02(+0.28%) |
Jan 18, 2019 | 6.900 | 7.340 | 6.890 | 7.150 | 4,900 | +0.30(+4.38%) |
Jan 17, 2019 | 6.880 | 6.890 | 6.848 | 6.850 | 2,018 | +0.06(+0.88%) |
Jan 16, 2019 | 6.770 | 6.800 | 6.710 | 6.790 | 5,749 | +0.16(+2.41%) |
Jan 15, 2019 | 6.460 | 6.763 | 6.460 | 6.630 | 1,996 | +0.15(+2.31%) |
Jan 14, 2019 | 6.885 | 6.885 | 6.480 | 6.480 | 407 | -0.08(-1.22%) |
Jan 11, 2019 | 6.430 | 6.560 | 6.430 | 6.560 | 3,400 | +0.03(+0.50%) |
Jan 10, 2019 | 6.530 | 6.549 | 6.448 | 6.527 | 3,076 | +0.15(+2.31%) |
Jan 09, 2019 | 6.465 | 6.517 | 6.380 | 6.380 | 13,637 | -0.13(-2.00%) |
Jan 08, 2019 | 6.468 | 6.510 | 6.412 | 6.510 | 2,963 | +0.05(+0.77%) |
Jan 07, 2019 | 6.590 | 6.847 | 6.370 | 6.460 | 6,962 | -0.11(-1.67%) |
Jan 04, 2019 | 6.490 | 6.870 | 6.430 | 6.570 | 4,400 | +0.05(+0.77%) |
Jan 03, 2019 | 6.390 | 6.520 | 6.350 | 6.520 | 2,923 | +0.08(+1.24%) |