Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.163 | 8.210 | 8.134 | 8.175 | 680,936 | +0.05(+0.57%) |
Dec 30, 2019 | 8.175 | 8.186 | 8.077 | 8.129 | 650,631 | +0.08(+1.05%) |
Dec 27, 2019 | 8.016 | 8.055 | 7.993 | 8.044 | 624,464 | +0.05(+0.56%) |
Dec 26, 2019 | 7.971 | 8.038 | 7.965 | 7.999 | 227,932 | +0.02(+0.28%) |
Dec 24, 2019 | 7.942 | 7.982 | 7.923 | 7.976 | 263,426 | +0.02(+0.28%) |
Dec 23, 2019 | 7.976 | 8.004 | 7.914 | 7.954 | 588,244 | -0.02(-0.28%) |
Dec 20, 2019 | 7.959 | 7.999 | 7.914 | 7.976 | 966,547 | +0.03(+0.36%) |
Dec 19, 2019 | 7.948 | 7.976 | 7.903 | 7.948 | 656,387 | +0.01(+0.07%) |
Dec 18, 2019 | 7.965 | 8.033 | 7.908 | 7.942 | 1,224,071 | -0.02(-0.28%) |
Dec 17, 2019 | 8.033 | 8.066 | 7.951 | 7.965 | 718,687 | -0.08(-0.98%) |
Dec 16, 2019 | 7.999 | 8.044 | 7.959 | 8.044 | 1,401,165 | +0.10(+1.28%) |
Dec 13, 2019 | 7.925 | 7.965 | 7.849 | 7.942 | 955,209 | +0.02(+0.21%) |
Dec 12, 2019 | 8.044 | 8.086 | 7.875 | 7.925 | 1,103,362 | -0.13(-1.61%) |
Dec 11, 2019 | 8.050 | 8.100 | 8.016 | 8.055 | 927,125 | -0.01(-0.14%) |
Dec 10, 2019 | 8.044 | 8.100 | 8.038 | 8.066 | 700,885 | +0.01(+0.07%) |
Dec 09, 2019 | 8.038 | 8.100 | 8.021 | 8.061 | 549,185 | +0.03(+0.42%) |
Dec 06, 2019 | 8.061 | 8.100 | 7.987 | 8.027 | 1,031,916 | -0.07(-0.84%) |
Dec 05, 2019 | 8.061 | 8.106 | 8.038 | 8.095 | 2,176,113 | +0.02(+0.21%) |
Dec 04, 2019 | 8.061 | 8.244 | 8.044 | 8.078 | 2,359,886 | +0.06(+0.77%) |
Dec 03, 2019 | 7.948 | 8.038 | 7.942 | 8.016 | 1,977,030 | +0.09(+1.14%) |
Dec 02, 2019 | 7.880 | 7.937 | 7.852 | 7.925 | 1,382,777 | +0.05(+0.57%) |
Nov 29, 2019 | 7.858 | 7.925 | 7.807 | 7.880 | 1,170,096 | +0.02(+0.29%) |
Nov 27, 2019 | 7.807 | 7.866 | 7.762 | 7.858 | 1,601,641 | +0.08(+1.02%) |
Nov 26, 2019 | 7.745 | 7.886 | 7.745 | 7.779 | 6,914,351 | +0.03(+0.44%) |
Nov 25, 2019 | 7.846 | 7.886 | 7.694 | 7.745 | 2,097,838 | -0.11(-1.44%) |
Nov 22, 2019 | 7.835 | 7.903 | 7.812 | 7.858 | 2,090,229 | +0.02(+0.22%) |
Nov 21, 2019 | 7.841 | 7.858 | 7.722 | 7.841 | 1,867,627 | +0.02(+0.22%) |
Nov 20, 2019 | 7.801 | 7.858 | 7.784 | 7.824 | 2,205,088 | +0.01(+0.14%) |
Nov 19, 2019 | 7.846 | 7.880 | 7.801 | 7.812 | 1,294,121 | -0.05(-0.57%) |
Nov 18, 2019 | 7.750 | 7.903 | 7.745 | 7.858 | 1,176,643 | +0.06(+0.80%) |
Nov 15, 2019 | 7.784 | 7.829 | 7.767 | 7.796 | 644,837 | +0.02(+0.29%) |
Nov 14, 2019 | 7.677 | 7.827 | 7.677 | 7.773 | 2,098,626 | +0.10(+1.32%) |
Nov 13, 2019 | 7.643 | 7.762 | 7.626 | 7.671 | 2,080,413 | +0.05(+0.67%) |
Nov 12, 2019 | 7.649 | 7.683 | 7.592 | 7.621 | 1,572,299 | -0.03(-0.37%) |
Nov 11, 2019 | 7.621 | 7.728 | 7.609 | 7.649 | 1,205,739 | +0.05(+0.67%) |
Nov 08, 2019 | 7.587 | 7.683 | 7.513 | 7.598 | 2,040,626 | -0.01(-0.07%) |
Nov 07, 2019 | 7.637 | 7.677 | 7.558 | 7.604 | 1,016,068 | -0.04(-0.52%) |
Nov 06, 2019 | 7.553 | 7.711 | 7.553 | 7.643 | 691,171 | +0.08(+1.04%) |
Nov 05, 2019 | 7.666 | 7.705 | 7.530 | 7.564 | 1,276,832 | -0.12(-1.54%) |
Nov 04, 2019 | 7.762 | 7.762 | 7.663 | 7.683 | 871,448 | -0.07(-0.87%) |
Nov 01, 2019 | 7.745 | 7.812 | 7.705 | 7.750 | 815,967 | +0.01(+0.07%) |
Oct 31, 2019 | 7.671 | 7.812 | 7.671 | 7.745 | 1,379,610 | +0.07(+0.96%) |
Oct 30, 2019 | 7.581 | 7.705 | 7.581 | 7.671 | 1,031,183 | +0.08(+1.04%) |
Oct 29, 2019 | 7.626 | 7.637 | 7.527 | 7.592 | 1,331,029 | -0.03(-0.44%) |
Oct 28, 2019 | 7.677 | 7.745 | 7.581 | 7.626 | 2,325,366 | -0.11(-1.39%) |
Oct 25, 2019 | 7.903 | 7.908 | 7.711 | 7.733 | 2,901,590 | -0.18(-2.28%) |
Oct 24, 2019 | 7.875 | 7.920 | 7.858 | 7.914 | 3,334,097 | +0.06(+0.79%) |
Oct 23, 2019 | 7.807 | 7.891 | 7.807 | 7.852 | 1,405,913 | +0.03(+0.36%) |
Oct 22, 2019 | 7.841 | 7.908 | 7.807 | 7.824 | 1,610,816 | -0.01(-0.14%) |
Oct 21, 2019 | 7.705 | 7.852 | 7.685 | 7.835 | 1,536,397 | +0.12(+1.54%) |
Oct 18, 2019 | 7.649 | 7.728 | 7.632 | 7.716 | 1,298,886 | +0.07(+0.89%) |
Oct 17, 2019 | 7.632 | 7.683 | 7.595 | 7.649 | 1,359,875 | +0.03(+0.44%) |
Oct 16, 2019 | 7.626 | 7.660 | 7.570 | 7.615 | 2,359,500 | -0.02(-0.22%) |
Oct 15, 2019 | 7.525 | 7.660 | 7.525 | 7.632 | 4,982,643 | +0.11(+1.43%) |
Oct 14, 2019 | 7.694 | 7.694 | 7.350 | 7.525 | 5,385,222 | -0.17(-2.20%) |
Oct 11, 2019 | 7.762 | 7.818 | 7.581 | 7.694 | 14,856,414 | -0.14(-1.80%) |
Oct 10, 2019 | 7.767 | 7.891 | 7.705 | 7.835 | 1,571,277 | +0.04(+0.51%) |
Oct 09, 2019 | 7.925 | 7.925 | 7.762 | 7.796 | 954,376 | -0.12(-1.57%) |
Oct 08, 2019 | 7.796 | 8.157 | 7.716 | 7.920 | 1,631,824 | -0.02(-0.21%) |
Oct 07, 2019 | 7.903 | 7.971 | 7.886 | 7.937 | 863,768 | +0.07(+0.86%) |
Oct 04, 2019 | 7.767 | 7.903 | 7.764 | 7.869 | 1,036,168 | +0.11(+1.46%) |
Oct 03, 2019 | 7.632 | 7.779 | 7.621 | 7.756 | 4,488,843 | +0.12(+1.55%) |
Oct 02, 2019 | 7.683 | 7.683 | 7.558 | 7.637 | 779,211 | -0.07(-0.88%) |
Oct 01, 2019 | 7.728 | 7.773 | 7.680 | 7.705 | 4,475,454 | -0.03(-0.36%) |
Sep 30, 2019 | 7.716 | 7.835 | 7.694 | 7.733 | 864,462 | +0.03(+0.37%) |
Sep 27, 2019 | 7.790 | 7.818 | 7.660 | 7.705 | 757,861 | +0.08(+1.03%) |
Sep 26, 2019 | 7.616 | 7.676 | 7.610 | 7.627 | 1,058,113 | +0.04(+0.58%) |
Sep 25, 2019 | 7.610 | 7.627 | 7.544 | 7.583 | 857,656 | -0.03(-0.36%) |
Sep 24, 2019 | 7.500 | 7.649 | 7.495 | 7.610 | 770,479 | +0.13(+1.69%) |
Sep 23, 2019 | 7.511 | 7.550 | 7.473 | 7.484 | 571,131 | -0.01(-0.15%) |
Sep 20, 2019 | 7.484 | 7.497 | 7.412 | 7.495 | 1,300,920 | +0.04(+0.59%) |
Sep 19, 2019 | 7.428 | 7.511 | 7.417 | 7.450 | 659,638 | +0.03(+0.45%) |
Sep 18, 2019 | 7.467 | 7.483 | 7.346 | 7.417 | 456,302 | -0.04(-0.59%) |
Sep 17, 2019 | 7.473 | 7.506 | 7.428 | 7.462 | 961,175 | +0.03(+0.37%) |
Sep 16, 2019 | 7.373 | 7.445 | 7.349 | 7.434 | 633,767 | +0.08(+1.12%) |
Sep 13, 2019 | 7.406 | 7.423 | 7.318 | 7.351 | 454,750 | -0.06(-0.82%) |
Sep 12, 2019 | 7.258 | 7.439 | 7.258 | 7.412 | 612,376 | +0.17(+2.28%) |
Sep 11, 2019 | 7.285 | 7.285 | 7.202 | 7.247 | 374,136 | -0.02(-0.23%) |
Sep 10, 2019 | 7.302 | 7.302 | 7.191 | 7.263 | 419,388 | -0.04(-0.60%) |
Sep 09, 2019 | 7.329 | 7.329 | 7.258 | 7.307 | 404,178 | -0.02(-0.30%) |
Sep 06, 2019 | 7.329 | 7.365 | 7.304 | 7.329 | 231,186 | +0.00(+0.00%) |
Sep 05, 2019 | 7.412 | 7.434 | 7.269 | 7.329 | 581,725 | -0.04(-0.52%) |
Sep 04, 2019 | 7.280 | 7.384 | 7.280 | 7.368 | 736,334 | +0.11(+1.52%) |
Sep 03, 2019 | 7.191 | 7.266 | 7.186 | 7.258 | 565,785 | +0.06(+0.77%) |
Aug 30, 2019 | 7.197 | 7.219 | 7.169 | 7.202 | 337,705 | +0.03(+0.46%) |
Aug 29, 2019 | 7.175 | 7.191 | 7.095 | 7.169 | 696,085 | +0.02(+0.23%) |
Aug 28, 2019 | 7.114 | 7.175 | 7.087 | 7.153 | 543,183 | +0.04(+0.54%) |
Aug 27, 2019 | 7.098 | 7.150 | 7.092 | 7.114 | 636,538 | +0.03(+0.39%) |
Aug 26, 2019 | 7.076 | 7.109 | 7.054 | 7.087 | 393,056 | +0.03(+0.39%) |
Aug 23, 2019 | 7.103 | 7.136 | 7.054 | 7.059 | 374,724 | -0.06(-0.85%) |
Aug 22, 2019 | 7.142 | 7.164 | 7.114 | 7.120 | 399,245 | -0.03(-0.46%) |
Aug 21, 2019 | 7.120 | 7.158 | 7.120 | 7.153 | 529,181 | +0.02(+0.31%) |
Aug 20, 2019 | 7.114 | 7.150 | 7.109 | 7.131 | 510,843 | +0.01(+0.08%) |
Aug 19, 2019 | 7.109 | 7.169 | 7.087 | 7.125 | 497,329 | +0.03(+0.39%) |
Aug 16, 2019 | 7.081 | 7.125 | 7.076 | 7.098 | 772,495 | -0.01(-0.16%) |
Aug 15, 2019 | 7.098 | 7.125 | 7.043 | 7.109 | 1,267,917 | -0.01(-0.08%) |
Aug 14, 2019 | 7.197 | 7.197 | 7.087 | 7.114 | 494,612 | -0.04(-0.54%) |
Aug 13, 2019 | 7.125 | 7.202 | 7.098 | 7.153 | 428,697 | +0.04(+0.62%) |
Aug 12, 2019 | 7.164 | 7.197 | 7.092 | 7.109 | 512,327 | -0.04(-0.54%) |
Aug 09, 2019 | 7.109 | 7.169 | 7.092 | 7.147 | 514,452 | +0.02(+0.23%) |
Aug 08, 2019 | 7.059 | 7.158 | 7.015 | 7.131 | 688,399 | +0.03(+0.47%) |
Aug 07, 2019 | 7.032 | 7.117 | 6.988 | 7.098 | 550,565 | +0.04(+0.63%) |
Aug 06, 2019 | 7.004 | 7.065 | 6.993 | 7.054 | 1,048,109 | +0.10(+1.51%) |
Aug 05, 2019 | 7.026 | 7.032 | 6.932 | 6.949 | 459,465 | -0.08(-1.18%) |
Aug 02, 2019 | 6.971 | 7.048 | 6.932 | 7.032 | 729,851 | +0.07(+1.03%) |
Aug 01, 2019 | 6.855 | 6.977 | 6.850 | 6.960 | 825,911 | +0.10(+1.45%) |
Jul 31, 2019 | 6.932 | 6.944 | 6.817 | 6.861 | 476,947 | -0.05(-0.72%) |
Jul 30, 2019 | 6.927 | 6.960 | 6.894 | 6.910 | 311,317 | -0.02(-0.32%) |
Jul 29, 2019 | 6.894 | 6.960 | 6.888 | 6.932 | 569,831 | +0.04(+0.56%) |
Jul 26, 2019 | 6.888 | 6.927 | 6.866 | 6.894 | 536,228 | +0.03(+0.40%) |
Jul 25, 2019 | 6.861 | 6.916 | 6.855 | 6.866 | 483,229 | +0.02(+0.24%) |
Jul 24, 2019 | 6.883 | 6.883 | 6.789 | 6.850 | 492,117 | -0.04(-0.56%) |
Jul 23, 2019 | 6.894 | 6.899 | 6.831 | 6.888 | 348,276 | +0.00(+0.00%) |
Jul 22, 2019 | 6.916 | 6.932 | 6.872 | 6.888 | 528,604 | -0.02(-0.32%) |
Jul 19, 2019 | 6.960 | 6.979 | 6.888 | 6.910 | 376,902 | -0.06(-0.79%) |
Jul 18, 2019 | 6.888 | 6.982 | 6.883 | 6.966 | 409,725 | +0.06(+0.80%) |
Jul 17, 2019 | 6.877 | 6.935 | 6.872 | 6.910 | 488,412 | +0.06(+0.88%) |
Jul 16, 2019 | 6.828 | 6.861 | 6.784 | 6.850 | 1,891,007 | +0.02(+0.24%) |
Jul 15, 2019 | 6.872 | 6.888 | 6.811 | 6.833 | 571,343 | -0.03(-0.48%) |
Jul 12, 2019 | 6.850 | 6.877 | 6.822 | 6.866 | 581,231 | +0.01(+0.08%) |
Jul 11, 2019 | 6.866 | 6.872 | 6.822 | 6.861 | 655,909 | +0.02(+0.32%) |
Jul 10, 2019 | 6.828 | 6.872 | 6.800 | 6.839 | 518,172 | +0.03(+0.49%) |
Jul 09, 2019 | 6.789 | 6.828 | 6.756 | 6.806 | 646,408 | +0.01(+0.08%) |
Jul 08, 2019 | 6.806 | 6.806 | 6.762 | 6.800 | 404,835 | +0.01(+0.16%) |
Jul 05, 2019 | 6.822 | 6.822 | 6.712 | 6.789 | 383,253 | -0.03(-0.40%) |
Jul 03, 2019 | 6.729 | 6.850 | 6.729 | 6.817 | 487,777 | +0.10(+1.56%) |
Jul 02, 2019 | 6.696 | 6.745 | 6.638 | 6.712 | 442,908 | +0.08(+1.16%) |
Jul 01, 2019 | 6.701 | 6.704 | 6.618 | 6.635 | 337,929 | -0.04(-0.58%) |
Jun 28, 2019 | 6.684 | 6.718 | 6.657 | 6.673 | 499,390 | +0.01(+0.17%) |
Jun 27, 2019 | 6.745 | 6.762 | 6.607 | 6.662 | 699,709 | +0.06(+0.93%) |
Jun 26, 2019 | 6.634 | 6.644 | 6.553 | 6.601 | 400,533 | -0.04(-0.65%) |
Jun 25, 2019 | 6.682 | 6.693 | 6.631 | 6.644 | 529,866 | -0.03(-0.40%) |
Jun 24, 2019 | 6.725 | 6.735 | 6.623 | 6.671 | 795,120 | -0.02(-0.24%) |
Jun 21, 2019 | 6.693 | 6.714 | 6.639 | 6.687 | 1,303,846 | -0.02(-0.24%) |
Jun 20, 2019 | 6.693 | 6.719 | 6.639 | 6.703 | 548,251 | +0.08(+1.13%) |
Jun 19, 2019 | 6.580 | 6.650 | 6.553 | 6.628 | 452,939 | +0.07(+1.06%) |
Jun 18, 2019 | 6.558 | 6.575 | 6.532 | 6.558 | 402,583 | +0.01(+0.08%) |
Jun 17, 2019 | 6.521 | 6.558 | 6.505 | 6.553 | 540,292 | +0.02(+0.33%) |
Jun 14, 2019 | 6.548 | 6.553 | 6.505 | 6.532 | 1,249,208 | +0.01(+0.16%) |
Jun 13, 2019 | 6.526 | 6.553 | 6.505 | 6.521 | 300,710 | +0.00(+0.00%) |
Jun 12, 2019 | 6.505 | 6.601 | 6.505 | 6.521 | 568,150 | +0.02(+0.25%) |
Jun 11, 2019 | 6.505 | 6.537 | 6.457 | 6.505 | 551,001 | +0.01(+0.17%) |
Jun 10, 2019 | 6.612 | 6.612 | 6.473 | 6.494 | 484,317 | -0.09(-1.30%) |
Jun 07, 2019 | 6.569 | 6.617 | 6.558 | 6.580 | 330,436 | +0.06(+0.90%) |
Jun 06, 2019 | 6.424 | 6.542 | 6.408 | 6.521 | 612,173 | +0.11(+1.76%) |
Jun 05, 2019 | 6.360 | 6.451 | 6.349 | 6.408 | 490,163 | +0.08(+1.27%) |
Jun 04, 2019 | 6.349 | 6.365 | 6.285 | 6.328 | 510,499 | +0.03(+0.43%) |
Jun 03, 2019 | 6.274 | 6.328 | 6.237 | 6.301 | 533,989 | +0.05(+0.86%) |
May 31, 2019 | 6.253 | 6.280 | 6.226 | 6.247 | 543,020 | -0.02(-0.34%) |
May 30, 2019 | 6.285 | 6.317 | 6.247 | 6.269 | 307,004 | -0.01(-0.17%) |
May 29, 2019 | 6.312 | 6.339 | 6.258 | 6.280 | 445,036 | -0.04(-0.68%) |
May 28, 2019 | 6.317 | 6.365 | 6.306 | 6.322 | 707,918 | +0.02(+0.34%) |
May 24, 2019 | 6.301 | 6.344 | 6.285 | 6.301 | 378,548 | +0.02(+0.26%) |
May 23, 2019 | 6.247 | 6.301 | 6.226 | 6.285 | 391,373 | +0.03(+0.51%) |
May 22, 2019 | 6.258 | 6.280 | 6.237 | 6.253 | 448,903 | +0.01(+0.09%) |
May 21, 2019 | 6.290 | 6.333 | 6.242 | 6.247 | 646,511 | -0.02(-0.34%) |
May 20, 2019 | 6.258 | 6.274 | 6.226 | 6.269 | 226,192 | +0.02(+0.26%) |
May 17, 2019 | 6.210 | 6.269 | 6.194 | 6.253 | 505,352 | +0.04(+0.60%) |
May 16, 2019 | 6.194 | 6.280 | 6.191 | 6.215 | 716,759 | +0.04(+0.61%) |
May 15, 2019 | 6.108 | 6.194 | 6.076 | 6.178 | 1,602,170 | +0.10(+1.59%) |
May 14, 2019 | 6.108 | 6.162 | 6.076 | 6.081 | 1,074,004 | -0.02(-0.35%) |
May 13, 2019 | 6.070 | 6.108 | 6.033 | 6.103 | 811,646 | +0.00(+0.00%) |
May 10, 2019 | 6.140 | 6.140 | 6.017 | 6.103 | 1,416,664 | +0.02(+0.35%) |
May 09, 2019 | 6.054 | 6.097 | 6.017 | 6.081 | 695,051 | +0.03(+0.44%) |
May 08, 2019 | 6.038 | 6.065 | 5.974 | 6.054 | 1,099,855 | +0.02(+0.36%) |
May 07, 2019 | 6.049 | 6.076 | 6.017 | 6.033 | 482,331 | -0.03(-0.53%) |
May 06, 2019 | 6.049 | 6.119 | 6.022 | 6.065 | 1,718,145 | -0.01(-0.09%) |
May 03, 2019 | 6.081 | 6.103 | 6.054 | 6.070 | 283,817 | +0.02(+0.27%) |
May 02, 2019 | 6.054 | 6.081 | 6.038 | 6.054 | 475,529 | +0.01(+0.09%) |
May 01, 2019 | 6.113 | 6.113 | 6.028 | 6.049 | 616,835 | -0.06(-1.05%) |
Apr 30, 2019 | 6.038 | 6.124 | 6.020 | 6.113 | 348,903 | +0.06(+0.97%) |
Apr 29, 2019 | 6.097 | 6.097 | 6.038 | 6.054 | 365,017 | -0.04(-0.70%) |
Apr 26, 2019 | 6.113 | 6.135 | 6.092 | 6.097 | 285,123 | -0.02(-0.26%) |
Apr 25, 2019 | 6.097 | 6.140 | 6.062 | 6.113 | 669,138 | +0.02(+0.35%) |
Apr 24, 2019 | 6.129 | 6.129 | 6.065 | 6.092 | 408,639 | -0.03(-0.53%) |
Apr 23, 2019 | 6.129 | 6.172 | 6.097 | 6.124 | 638,627 | -0.04(-0.61%) |
Apr 22, 2019 | 6.162 | 6.194 | 6.129 | 6.162 | 448,818 | +0.02(+0.26%) |
Apr 18, 2019 | 6.162 | 6.180 | 6.124 | 6.146 | 363,070 | -0.01(-0.09%) |
Apr 17, 2019 | 6.146 | 6.156 | 6.092 | 6.151 | 415,929 | +0.04(+0.61%) |
Apr 16, 2019 | 6.156 | 6.188 | 6.113 | 6.113 | 406,243 | -0.03(-0.52%) |
Apr 15, 2019 | 6.178 | 6.188 | 6.140 | 6.146 | 318,021 | -0.01(-0.17%) |
Apr 12, 2019 | 6.167 | 6.183 | 6.135 | 6.156 | 540,223 | +0.01(+0.17%) |
Apr 11, 2019 | 6.167 | 6.167 | 6.108 | 6.146 | 371,913 | -0.01(-0.17%) |
Apr 10, 2019 | 6.135 | 6.221 | 6.129 | 6.156 | 550,360 | +0.03(+0.44%) |
Apr 09, 2019 | 6.108 | 6.162 | 6.097 | 6.129 | 656,540 | +0.02(+0.26%) |
Apr 08, 2019 | 6.113 | 6.129 | 6.081 | 6.113 | 596,272 | +0.01(+0.18%) |
Apr 05, 2019 | 6.081 | 6.108 | 6.028 | 6.103 | 377,429 | +0.04(+0.62%) |
Apr 04, 2019 | 6.087 | 6.124 | 6.028 | 6.065 | 729,342 | -0.02(-0.26%) |
Apr 03, 2019 | 6.087 | 6.119 | 6.022 | 6.081 | 617,971 | +0.03(+0.44%) |
Apr 02, 2019 | 6.017 | 6.054 | 5.969 | 6.054 | 964,779 | +0.04(+0.62%) |
Apr 01, 2019 | 6.054 | 6.065 | 5.952 | 6.017 | 454,546 | -0.03(-0.44%) |
Mar 29, 2019 | 6.006 | 6.076 | 5.979 | 6.044 | 515,049 | +0.06(+0.99%) |
Mar 28, 2019 | 6.049 | 6.065 | 5.985 | 5.985 | 472,247 | +0.04(+0.69%) |
Mar 27, 2019 | 5.954 | 5.954 | 5.893 | 5.944 | 355,602 | +0.01(+0.09%) |
Mar 26, 2019 | 5.907 | 5.959 | 5.902 | 5.938 | 465,266 | +0.04(+0.71%) |
Mar 25, 2019 | 5.876 | 5.912 | 5.855 | 5.897 | 441,267 | +0.01(+0.09%) |
Mar 22, 2019 | 5.844 | 5.917 | 5.813 | 5.891 | 415,871 | +0.05(+0.80%) |
Mar 21, 2019 | 5.855 | 5.897 | 5.830 | 5.844 | 518,845 | +0.00(+0.00%) |
Mar 20, 2019 | 5.797 | 5.870 | 5.763 | 5.844 | 540,875 | +0.06(+0.99%) |
Mar 19, 2019 | 5.870 | 5.870 | 5.782 | 5.787 | 690,985 | -0.07(-1.25%) |
Mar 18, 2019 | 5.881 | 5.881 | 5.834 | 5.860 | 283,908 | -0.01(-0.09%) |
Mar 15, 2019 | 5.855 | 5.902 | 5.844 | 5.865 | 645,251 | +0.01(+0.09%) |
Mar 14, 2019 | 5.876 | 5.917 | 5.849 | 5.860 | 491,777 | -0.02(-0.27%) |
Mar 13, 2019 | 5.891 | 5.923 | 5.839 | 5.876 | 860,420 | -0.03(-0.44%) |
Mar 12, 2019 | 5.849 | 5.907 | 5.834 | 5.902 | 1,020,735 | +0.07(+1.25%) |
Mar 11, 2019 | 5.844 | 5.855 | 5.797 | 5.829 | 784,158 | +0.01(+0.18%) |
Mar 08, 2019 | 5.860 | 5.861 | 5.797 | 5.818 | 560,621 | -0.03(-0.45%) |
Mar 07, 2019 | 5.844 | 5.870 | 5.797 | 5.844 | 534,488 | +0.01(+0.09%) |
Mar 06, 2019 | 5.865 | 5.917 | 5.839 | 5.839 | 877,543 | -0.03(-0.45%) |
Mar 05, 2019 | 5.865 | 5.912 | 5.834 | 5.865 | 394,681 | -0.01(-0.09%) |
Mar 04, 2019 | 5.797 | 5.902 | 5.797 | 5.870 | 562,446 | +0.10(+1.81%) |
Mar 01, 2019 | 5.808 | 5.855 | 5.750 | 5.766 | 607,723 | -0.03(-0.45%) |
Feb 28, 2019 | 5.750 | 5.823 | 5.735 | 5.792 | 534,509 | +0.03(+0.54%) |
Feb 27, 2019 | 5.766 | 5.795 | 5.714 | 5.761 | 1,314,742 | -0.05(-0.81%) |
Feb 26, 2019 | 5.724 | 5.823 | 5.724 | 5.808 | 540,004 | +0.08(+1.37%) |
Feb 25, 2019 | 5.808 | 5.808 | 5.703 | 5.729 | 278,905 | -0.05(-0.81%) |
Feb 22, 2019 | 5.745 | 5.803 | 5.714 | 5.776 | 464,312 | +0.03(+0.55%) |
Feb 21, 2019 | 5.667 | 5.755 | 5.661 | 5.745 | 581,053 | +0.07(+1.20%) |
Feb 20, 2019 | 5.719 | 5.719 | 5.667 | 5.677 | 482,718 | -0.03(-0.55%) |
Feb 19, 2019 | 5.614 | 5.714 | 5.604 | 5.708 | 478,774 | +0.09(+1.67%) |
Feb 15, 2019 | 5.656 | 5.661 | 5.588 | 5.614 | 436,741 | -0.03(-0.46%) |
Feb 14, 2019 | 5.641 | 5.661 | 5.562 | 5.641 | 602,837 | -0.01(-0.09%) |
Feb 13, 2019 | 5.708 | 5.708 | 5.630 | 5.646 | 584,218 | -0.06(-1.01%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.677 | 5.703 | 343,744 | -0.01(-0.09%) |
Feb 11, 2019 | 5.792 | 5.792 | 5.703 | 5.708 | 317,427 | -0.08(-1.35%) |
Feb 08, 2019 | 5.787 | 5.813 | 5.761 | 5.787 | 356,132 | -0.04(-0.63%) |
Feb 07, 2019 | 5.776 | 5.834 | 5.761 | 5.823 | 377,531 | +0.03(+0.45%) |
Feb 06, 2019 | 5.818 | 5.839 | 5.782 | 5.797 | 287,433 | -0.03(-0.45%) |
Feb 05, 2019 | 5.782 | 5.839 | 5.782 | 5.823 | 351,236 | +0.05(+0.81%) |
Feb 04, 2019 | 5.792 | 5.813 | 5.757 | 5.776 | 681,557 | +0.00(+0.00%) |
Feb 01, 2019 | 5.766 | 5.818 | 5.755 | 5.776 | 414,913 | +0.01(+0.18%) |
Jan 31, 2019 | 5.745 | 5.797 | 5.708 | 5.766 | 395,655 | +0.04(+0.64%) |
Jan 30, 2019 | 5.688 | 5.745 | 5.656 | 5.729 | 303,970 | +0.06(+1.01%) |
Jan 29, 2019 | 5.646 | 5.688 | 5.646 | 5.672 | 291,676 | +0.02(+0.37%) |
Jan 28, 2019 | 5.682 | 5.714 | 5.641 | 5.651 | 425,743 | -0.06(-1.01%) |
Jan 25, 2019 | 5.693 | 5.735 | 5.656 | 5.708 | 558,324 | +0.06(+1.02%) |
Jan 24, 2019 | 5.567 | 5.661 | 5.567 | 5.651 | 659,364 | +0.09(+1.69%) |
Jan 23, 2019 | 5.562 | 5.588 | 5.518 | 5.557 | 311,229 | +0.01(+0.09%) |
Jan 22, 2019 | 5.536 | 5.583 | 5.526 | 5.552 | 413,615 | -0.02(-0.28%) |
Jan 18, 2019 | 5.547 | 5.578 | 5.520 | 5.567 | 322,051 | +0.04(+0.76%) |
Jan 17, 2019 | 5.484 | 5.578 | 5.484 | 5.526 | 351,763 | +0.02(+0.28%) |
Jan 16, 2019 | 5.531 | 5.541 | 5.468 | 5.510 | 526,691 | -0.02(-0.38%) |
Jan 15, 2019 | 5.411 | 5.536 | 5.411 | 5.531 | 656,323 | +0.14(+2.62%) |
Jan 14, 2019 | 5.442 | 5.458 | 5.359 | 5.390 | 571,351 | -0.06(-1.15%) |
Jan 11, 2019 | 5.468 | 5.500 | 5.434 | 5.453 | 481,545 | -0.01(-0.19%) |
Jan 10, 2019 | 5.453 | 5.479 | 5.416 | 5.463 | 699,592 | +0.02(+0.38%) |
Jan 09, 2019 | 5.432 | 5.453 | 5.390 | 5.442 | 630,655 | +0.02(+0.39%) |
Jan 08, 2019 | 5.379 | 5.426 | 5.364 | 5.421 | 790,383 | +0.06(+1.17%) |
Jan 07, 2019 | 5.322 | 5.364 | 5.291 | 5.359 | 483,233 | +0.08(+1.58%) |
Jan 04, 2019 | 5.275 | 5.332 | 5.223 | 5.275 | 789,044 | +0.03(+0.60%) |
Jan 03, 2019 | 5.218 | 5.270 | 5.171 | 5.244 | 769,057 | +0.04(+0.80%) |