Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.090 | 7.090 | 6.860 | 7.030 | 46,800 | +0.18(+2.63%) |
Dec 30, 2019 | 6.960 | 7.080 | 6.850 | 6.850 | 6,022 | -0.14(-1.93%) |
Dec 27, 2019 | 7.030 | 7.090 | 6.950 | 6.985 | 4,100 | +0.02(+0.32%) |
Dec 26, 2019 | 7.200 | 7.200 | 6.857 | 6.963 | 10,511 | -0.04(-0.54%) |
Dec 24, 2019 | 6.800 | 7.000 | 6.800 | 7.000 | 1,400 | +0.07(+1.01%) |
Dec 23, 2019 | 6.830 | 7.000 | 6.830 | 6.930 | 11,082 | +0.20(+2.97%) |
Dec 20, 2019 | 6.890 | 6.930 | 6.720 | 6.730 | 11,500 | -0.09(-1.29%) |
Dec 19, 2019 | 6.850 | 7.010 | 6.770 | 6.818 | 8,227 | -0.12(-1.79%) |
Dec 18, 2019 | 6.985 | 6.995 | 6.860 | 6.942 | 8,204 | -0.02(-0.29%) |
Dec 17, 2019 | 7.030 | 7.050 | 6.760 | 6.963 | 18,510 | -0.20(-2.76%) |
Dec 16, 2019 | 7.080 | 7.400 | 7.080 | 7.160 | 24,294 | +0.36(+5.29%) |
Dec 13, 2019 | 6.750 | 6.850 | 6.720 | 6.800 | 21,500 | +0.53(+8.45%) |
Dec 12, 2019 | 6.180 | 6.310 | 6.170 | 6.270 | 27,965 | +0.23(+3.89%) |
Dec 11, 2019 | 6.110 | 6.160 | 5.940 | 6.035 | 15,595 | -0.08(-1.39%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.980 | 6.120 | 21,492 | +0.14(+2.34%) |
Dec 09, 2019 | 6.010 | 6.070 | 5.980 | 5.980 | 10,362 | -0.01(-0.13%) |
Dec 06, 2019 | 5.990 | 6.010 | 5.980 | 5.987 | 31,600 | +0.17(+2.88%) |
Dec 05, 2019 | 5.810 | 5.920 | 5.800 | 5.820 | 29,086 | +0.10(+1.75%) |
Dec 04, 2019 | 5.710 | 5.810 | 5.710 | 5.720 | 16,214 | +0.05(+0.93%) |
Dec 03, 2019 | 5.645 | 5.720 | 5.560 | 5.668 | 22,908 | +0.10(+1.75%) |
Dec 02, 2019 | 5.650 | 5.798 | 5.560 | 5.570 | 10,335 | -0.04(-0.71%) |
Nov 29, 2019 | 5.910 | 5.910 | 5.610 | 5.610 | 8,600 | -0.16(-2.77%) |
Nov 27, 2019 | 5.750 | 5.830 | 5.750 | 5.770 | 14,400 | +0.12(+2.12%) |
Nov 26, 2019 | 5.650 | 5.690 | 5.650 | 5.650 | 5,484 | -0.03(-0.53%) |
Nov 25, 2019 | 5.850 | 5.850 | 5.670 | 5.680 | 12,416 | +0.15(+2.71%) |
Nov 22, 2019 | 5.615 | 5.678 | 5.510 | 5.530 | 5,600 | -0.07(-1.25%) |
Nov 21, 2019 | 5.560 | 5.680 | 5.510 | 5.600 | 14,679 | -0.16(-2.78%) |
Nov 20, 2019 | 5.830 | 5.830 | 5.700 | 5.760 | 10,018 | -0.05(-0.82%) |
Nov 19, 2019 | 5.870 | 5.895 | 5.800 | 5.808 | 5,337 | +0.03(+0.43%) |
Nov 18, 2019 | 5.850 | 5.938 | 5.760 | 5.782 | 12,902 | -0.02(-0.26%) |
Nov 15, 2019 | 5.990 | 5.990 | 5.770 | 5.798 | 4,000 | +0.05(+0.83%) |
Nov 14, 2019 | 5.830 | 5.890 | 5.750 | 5.750 | 7,281 | -0.08(-1.29%) |
Nov 13, 2019 | 5.860 | 5.860 | 5.780 | 5.825 | 4,928 | -0.09(-1.60%) |
Nov 12, 2019 | 5.900 | 5.920 | 5.790 | 5.920 | 3,336 | -0.07(-1.13%) |
Nov 11, 2019 | 5.960 | 6.040 | 5.950 | 5.987 | 12,863 | +0.17(+2.88%) |
Nov 08, 2019 | 5.905 | 5.950 | 5.770 | 5.820 | 9,300 | -0.12(-2.02%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 4,270 | +0.18(+3.04%) |
Nov 06, 2019 | 5.745 | 5.800 | 5.700 | 5.765 | 2,852 | -0.03(-0.43%) |
Nov 05, 2019 | 5.840 | 5.890 | 5.700 | 5.790 | 6,996 | -0.01(-0.26%) |
Nov 04, 2019 | 5.810 | 5.940 | 5.730 | 5.805 | 5,745 | +0.07(+1.31%) |
Nov 01, 2019 | 5.730 | 5.820 | 5.730 | 5.730 | 10,700 | -0.00(-0.04%) |
Oct 31, 2019 | 5.790 | 5.960 | 5.720 | 5.732 | 3,057 | +0.04(+0.75%) |
Oct 30, 2019 | 5.735 | 5.780 | 5.667 | 5.690 | 4,417 | -0.10(-1.73%) |
Oct 29, 2019 | 5.720 | 5.860 | 5.720 | 5.790 | 3,922 | +0.10(+1.76%) |
Oct 28, 2019 | 5.770 | 5.810 | 5.690 | 5.690 | 4,656 | -0.00(-0.04%) |
Oct 25, 2019 | 5.706 | 5.790 | 5.650 | 5.692 | 10,500 | -0.16(-2.69%) |
Oct 24, 2019 | 5.800 | 5.850 | 5.680 | 5.850 | 5,786 | +0.02(+0.34%) |
Oct 23, 2019 | 5.910 | 5.910 | 5.740 | 5.830 | 5,177 | +0.01(+0.26%) |
Oct 22, 2019 | 5.810 | 5.920 | 5.760 | 5.815 | 12,660 | -0.17(-2.84%) |
Oct 21, 2019 | 6.035 | 6.035 | 5.870 | 5.985 | 15,153 | +0.12(+2.13%) |
Oct 18, 2019 | 5.870 | 6.020 | 5.822 | 5.860 | 8,000 | -0.01(-0.17%) |
Oct 17, 2019 | 5.920 | 6.060 | 5.870 | 5.870 | 4,221 | +0.10(+1.73%) |
Oct 16, 2019 | 5.790 | 5.990 | 5.770 | 5.770 | 17,680 | -0.03(-0.52%) |
Oct 15, 2019 | 5.765 | 5.800 | 5.650 | 5.800 | 2,232 | +0.15(+2.70%) |
Oct 14, 2019 | 5.610 | 5.773 | 5.600 | 5.647 | 39,691 | +0.05(+0.85%) |
Oct 11, 2019 | 5.450 | 5.760 | 5.430 | 5.600 | 21,200 | +0.51(+10.13%) |
Oct 10, 2019 | 5.170 | 5.170 | 5.040 | 5.085 | 8,949 | -0.01(-0.20%) |
Oct 09, 2019 | 5.055 | 5.100 | 5.010 | 5.095 | 5,267 | +0.07(+1.39%) |
Oct 08, 2019 | 5.051 | 5.095 | 5.000 | 5.025 | 6,999 | -0.14(-2.76%) |
Oct 07, 2019 | 5.310 | 5.360 | 5.130 | 5.168 | 57,530 | -0.25(-4.70%) |
Oct 04, 2019 | 5.390 | 5.500 | 5.280 | 5.423 | 10,800 | -0.01(-0.23%) |
Oct 03, 2019 | 5.320 | 5.558 | 5.320 | 5.435 | 6,108 | +0.02(+0.46%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.350 | 5.410 | 6,001 | +0.04(+0.74%) |
Oct 01, 2019 | 5.500 | 5.570 | 5.370 | 5.370 | 13,612 | -0.06(-1.10%) |
Sep 30, 2019 | 5.475 | 5.610 | 5.420 | 5.430 | 13,869 | -0.18(-3.21%) |
Sep 27, 2019 | 5.510 | 5.610 | 5.473 | 5.610 | 6,200 | +0.09(+1.61%) |
Sep 26, 2019 | 5.620 | 5.630 | 5.420 | 5.521 | 13,192 | -0.12(-2.11%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.315 | 5.640 | 28,784 | -0.01(-0.18%) |
Sep 24, 2019 | 5.610 | 5.650 | 5.550 | 5.650 | 19,102 | -0.03(-0.53%) |
Sep 23, 2019 | 5.600 | 5.680 | 5.500 | 5.680 | 24,166 | -0.03(-0.53%) |
Sep 20, 2019 | 5.713 | 5.800 | 5.700 | 5.710 | 16,400 | -0.11(-1.89%) |
Sep 19, 2019 | 5.715 | 5.820 | 5.600 | 5.820 | 14,294 | -0.08(-1.36%) |
Sep 18, 2019 | 5.820 | 5.900 | 5.662 | 5.900 | 17,124 | +0.15(+2.61%) |
Sep 17, 2019 | 5.740 | 5.980 | 5.740 | 5.750 | 8,970 | -0.22(-3.69%) |
Sep 16, 2019 | 6.000 | 6.000 | 5.740 | 5.970 | 8,022 | +0.16(+2.79%) |
Sep 13, 2019 | 5.870 | 6.030 | 5.790 | 5.808 | 102,900 | -0.01(-0.12%) |
Sep 12, 2019 | 5.795 | 5.850 | 5.750 | 5.815 | 8,224 | -0.07(-1.27%) |
Sep 11, 2019 | 5.800 | 5.920 | 5.735 | 5.890 | 23,420 | +0.14(+2.43%) |
Sep 10, 2019 | 5.690 | 5.780 | 5.690 | 5.750 | 12,270 | +0.03(+0.52%) |
Sep 09, 2019 | 5.760 | 5.760 | 5.630 | 5.720 | 17,488 | +0.03(+0.53%) |
Sep 06, 2019 | 5.600 | 5.690 | 5.550 | 5.690 | 17,600 | +0.04(+0.71%) |
Sep 05, 2019 | 5.460 | 5.650 | 5.460 | 5.650 | 21,864 | +0.16(+2.91%) |
Sep 04, 2019 | 5.450 | 5.590 | 5.400 | 5.490 | 9,391 | +0.08(+1.48%) |
Sep 03, 2019 | 5.160 | 5.410 | 5.110 | 5.410 | 8,890 | +0.16(+3.05%) |
Aug 30, 2019 | 5.400 | 5.430 | 5.120 | 5.250 | 8,300 | -0.04(-0.76%) |
Aug 29, 2019 | 5.215 | 5.350 | 5.050 | 5.290 | 12,690 | +0.27(+5.38%) |
Aug 28, 2019 | 5.270 | 5.270 | 5.020 | 5.020 | 3,372 | -0.36(-6.69%) |
Aug 27, 2019 | 5.330 | 5.380 | 5.080 | 5.380 | 5,933 | +0.14(+2.67%) |
Aug 26, 2019 | 5.245 | 5.330 | 5.200 | 5.240 | 10,213 | -0.03(-0.57%) |
Aug 23, 2019 | 5.350 | 5.370 | 5.150 | 5.270 | 12,100 | -0.18(-3.30%) |
Aug 22, 2019 | 5.325 | 5.450 | 5.220 | 5.450 | 14,806 | +0.03(+0.55%) |
Aug 21, 2019 | 5.150 | 5.420 | 5.150 | 5.420 | 10,963 | +0.30(+5.86%) |
Aug 20, 2019 | 5.360 | 5.360 | 5.090 | 5.120 | 12,047 | -0.47(-8.41%) |
Aug 19, 2019 | 5.500 | 5.680 | 5.500 | 5.590 | 14,896 | +0.24(+4.49%) |
Aug 16, 2019 | 5.120 | 5.350 | 5.120 | 5.350 | 25,600 | +0.06(+1.13%) |
Aug 15, 2019 | 5.265 | 5.290 | 5.070 | 5.290 | 7,463 | -0.06(-1.12%) |
Aug 14, 2019 | 5.240 | 5.350 | 5.200 | 5.350 | 10,631 | +0.55(+11.46%) |
Aug 13, 2019 | 4.820 | 4.960 | 4.800 | 4.800 | 15,910 | +0.17(+3.67%) |
Aug 12, 2019 | 4.678 | 4.850 | 4.630 | 4.630 | 4,265 | -0.08(-1.70%) |
Aug 09, 2019 | 4.760 | 4.920 | 4.620 | 4.710 | 6,400 | -0.02(-0.42%) |
Aug 08, 2019 | 4.630 | 4.800 | 4.630 | 4.730 | 8,618 | +0.17(+3.73%) |
Aug 07, 2019 | 4.710 | 4.750 | 4.560 | 4.560 | 22,860 | -0.08(-1.72%) |
Aug 06, 2019 | 4.730 | 4.740 | 4.640 | 4.640 | 24,399 | +0.03(+0.65%) |
Aug 05, 2019 | 4.720 | 4.850 | 4.610 | 4.610 | 18,582 | -0.24(-5.02%) |
Aug 02, 2019 | 4.870 | 4.985 | 4.800 | 4.854 | 9,600 | -0.06(-1.15%) |
Aug 01, 2019 | 5.015 | 5.060 | 4.910 | 4.910 | 2,159 | -0.01(-0.20%) |
Jul 31, 2019 | 5.045 | 5.110 | 4.920 | 4.920 | 12,486 | -0.03(-0.61%) |
Jul 30, 2019 | 5.045 | 5.140 | 4.950 | 4.950 | 12,489 | -0.20(-3.88%) |
Jul 29, 2019 | 5.303 | 5.303 | 5.150 | 5.150 | 18,735 | -0.24(-4.45%) |
Jul 26, 2019 | 5.611 | 5.620 | 5.390 | 5.390 | 237,100 | -0.06(-1.10%) |
Jul 25, 2019 | 5.455 | 5.455 | 5.360 | 5.450 | 10,307 | -0.02(-0.37%) |
Jul 24, 2019 | 5.570 | 5.610 | 5.470 | 5.470 | 12,987 | +0.12(+2.24%) |
Jul 23, 2019 | 5.480 | 5.480 | 5.340 | 5.350 | 3,428 | -0.03(-0.56%) |
Jul 22, 2019 | 5.720 | 5.720 | 5.380 | 5.380 | 19,796 | -0.40(-6.92%) |
Jul 19, 2019 | 5.722 | 5.780 | 5.480 | 5.780 | 4,600 | +0.22(+3.96%) |
Jul 18, 2019 | 5.700 | 5.750 | 5.560 | 5.560 | 14,112 | -0.05(-0.89%) |
Jul 17, 2019 | 5.670 | 5.800 | 5.540 | 5.610 | 6,491 | +0.05(+0.90%) |
Jul 16, 2019 | 5.830 | 5.830 | 5.560 | 5.560 | 8,401 | -0.19(-3.30%) |
Jul 15, 2019 | 5.779 | 5.910 | 5.690 | 5.750 | 32,775 | -0.17(-2.87%) |
Jul 12, 2019 | 6.065 | 6.150 | 5.920 | 5.920 | 3,800 | -0.10(-1.66%) |
Jul 11, 2019 | 6.025 | 6.025 | 5.900 | 6.020 | 22,625 | +0.02(+0.33%) |
Jul 10, 2019 | 5.890 | 6.000 | 5.800 | 6.000 | 6,505 | +0.06(+1.01%) |
Jul 09, 2019 | 6.030 | 6.160 | 5.870 | 5.940 | 53,547 | -0.22(-3.57%) |
Jul 08, 2019 | 6.025 | 6.160 | 5.870 | 6.160 | 8,478 | -0.03(-0.48%) |
Jul 05, 2019 | 5.960 | 6.190 | 5.960 | 6.190 | 1,800 | -0.22(-3.43%) |
Jul 03, 2019 | 6.200 | 6.410 | 6.200 | 6.410 | 12,000 | +0.11(+1.75%) |
Jul 02, 2019 | 6.300 | 6.300 | 6.170 | 6.300 | 4,219 | +0.24(+3.96%) |
Jul 01, 2019 | 6.250 | 6.250 | 6.060 | 6.060 | 2,465 | -0.25(-3.96%) |
Jun 28, 2019 | 6.100 | 6.310 | 5.990 | 6.310 | 20,300 | -0.10(-1.56%) |
Jun 27, 2019 | 6.390 | 6.410 | 6.230 | 6.410 | 10,017 | +0.05(+0.79%) |
Jun 26, 2019 | 6.330 | 6.400 | 6.160 | 6.360 | 4,687 | +0.13(+2.09%) |
Jun 25, 2019 | 6.240 | 6.330 | 6.150 | 6.230 | 1,726 | -0.16(-2.50%) |
Jun 24, 2019 | 6.150 | 6.390 | 6.150 | 6.390 | 10,115 | +0.05(+0.79%) |
Jun 21, 2019 | 6.370 | 6.370 | 6.050 | 6.340 | 9,100 | +0.17(+2.76%) |
Jun 20, 2019 | 6.121 | 6.400 | 6.090 | 6.170 | 9,657 | +0.07(+1.15%) |
Jun 19, 2019 | 6.255 | 6.290 | 6.100 | 6.100 | 20,447 | +0.00(+0.00%) |
Jun 18, 2019 | 6.120 | 6.120 | 5.940 | 6.100 | 5,904 | +0.01(+0.16%) |
Jun 17, 2019 | 6.024 | 6.220 | 5.910 | 6.090 | 8,532 | -0.10(-1.62%) |
Jun 14, 2019 | 6.000 | 6.190 | 5.870 | 6.190 | 38,900 | -0.10(-1.59%) |
Jun 13, 2019 | 6.140 | 6.300 | 6.140 | 6.290 | 10,048 | +0.05(+0.80%) |
Jun 12, 2019 | 6.255 | 6.255 | 6.020 | 6.240 | 9,076 | +0.05(+0.81%) |
Jun 11, 2019 | 6.080 | 6.190 | 6.030 | 6.190 | 39,989 | -0.11(-1.75%) |
Jun 10, 2019 | 6.190 | 6.300 | 6.070 | 6.300 | 18,174 | +0.00(+0.00%) |
Jun 07, 2019 | 6.190 | 6.300 | 6.080 | 6.300 | 9,800 | +0.21(+3.45%) |
Jun 06, 2019 | 5.930 | 6.090 | 5.930 | 6.090 | 9,556 | +0.06(+1.00%) |
Jun 05, 2019 | 6.090 | 6.130 | 5.960 | 6.030 | 4,795 | +0.11(+1.86%) |
Jun 04, 2019 | 6.110 | 6.170 | 5.910 | 5.920 | 5,959 | -0.03(-0.50%) |
Jun 03, 2019 | 5.930 | 5.950 | 5.800 | 5.950 | 6,698 | -0.17(-2.78%) |
May 31, 2019 | 5.980 | 6.120 | 5.840 | 6.120 | 5,000 | +0.28(+4.79%) |
May 30, 2019 | 5.965 | 6.110 | 5.820 | 5.840 | 6,474 | +0.09(+1.57%) |
May 29, 2019 | 5.890 | 5.970 | 5.750 | 5.750 | 4,902 | -0.25(-4.17%) |
May 28, 2019 | 5.900 | 6.000 | 5.770 | 6.000 | 7,069 | +0.16(+2.74%) |
May 24, 2019 | 5.912 | 6.000 | 5.700 | 5.840 | 33,900 | +0.15(+2.64%) |
May 23, 2019 | 5.630 | 5.910 | 5.630 | 5.690 | 10,659 | +0.14(+2.52%) |
May 22, 2019 | 5.790 | 5.790 | 5.550 | 5.550 | 14,198 | -0.30(-5.13%) |
May 21, 2019 | 6.090 | 6.230 | 5.850 | 5.850 | 17,528 | -0.12(-2.01%) |
May 20, 2019 | 6.120 | 6.120 | 5.879 | 5.970 | 5,827 | +0.01(+0.17%) |
May 17, 2019 | 5.940 | 6.280 | 5.940 | 5.960 | 10,100 | -0.39(-6.14%) |
May 16, 2019 | 6.338 | 6.410 | 6.170 | 6.350 | 8,882 | +0.02(+0.36%) |
May 15, 2019 | 6.200 | 6.585 | 6.200 | 6.327 | 23,321 | +0.09(+1.40%) |
May 14, 2019 | 6.270 | 6.470 | 6.240 | 6.240 | 11,566 | +0.14(+2.30%) |
May 13, 2019 | 6.070 | 6.330 | 6.070 | 6.100 | 20,092 | -0.14(-2.24%) |
May 10, 2019 | 6.400 | 6.400 | 6.180 | 6.240 | 16,300 | -0.06(-0.95%) |
May 09, 2019 | 6.271 | 6.500 | 6.230 | 6.300 | 17,183 | -0.14(-2.17%) |
May 08, 2019 | 6.450 | 6.470 | 6.440 | 6.440 | 8,318 | +0.04(+0.63%) |
May 07, 2019 | 6.418 | 6.620 | 6.320 | 6.400 | 54,277 | -0.05(-0.78%) |
May 06, 2019 | 6.450 | 6.600 | 6.450 | 6.450 | 10,035 | -0.11(-1.68%) |
May 03, 2019 | 6.555 | 6.670 | 6.555 | 6.560 | 3,000 | +0.04(+0.61%) |
May 02, 2019 | 6.440 | 6.520 | 6.440 | 6.520 | 4,164 | +0.08(+1.24%) |
May 01, 2019 | 6.565 | 6.565 | 6.440 | 6.440 | 5,192 | -0.12(-1.83%) |
Apr 30, 2019 | 6.560 | 6.720 | 6.380 | 6.560 | 8,750 | +0.22(+3.47%) |
Apr 29, 2019 | 6.350 | 6.535 | 6.340 | 6.340 | 4,796 | -0.21(-3.28%) |
Apr 26, 2019 | 6.400 | 6.710 | 6.400 | 6.555 | 8,700 | +0.04(+0.54%) |
Apr 25, 2019 | 6.650 | 6.770 | 6.510 | 6.520 | 7,930 | -0.15(-2.25%) |
Apr 24, 2019 | 6.870 | 6.870 | 6.670 | 6.670 | 7,884 | +0.12(+1.83%) |
Apr 23, 2019 | 6.580 | 6.920 | 6.550 | 6.550 | 3,178 | -0.13(-1.95%) |
Apr 22, 2019 | 6.734 | 6.810 | 6.620 | 6.680 | 6,784 | +0.03(+0.45%) |
Apr 18, 2019 | 6.650 | 6.920 | 6.650 | 6.650 | 7,800 | -0.20(-2.92%) |
Apr 17, 2019 | 6.790 | 6.890 | 6.790 | 6.850 | 5,832 | -0.10(-1.44%) |
Apr 16, 2019 | 7.210 | 7.210 | 6.850 | 6.950 | 4,273 | +0.01(+0.14%) |
Apr 15, 2019 | 7.000 | 7.270 | 6.930 | 6.940 | 12,364 | +0.10(+1.46%) |
Apr 12, 2019 | 6.900 | 7.000 | 6.840 | 6.840 | 9,700 | +0.17(+2.55%) |
Apr 11, 2019 | 6.785 | 6.960 | 6.670 | 6.670 | 8,266 | +0.07(+1.06%) |
Apr 10, 2019 | 6.570 | 6.950 | 6.570 | 6.600 | 3,945 | -0.06(-0.90%) |
Apr 09, 2019 | 6.600 | 6.940 | 6.600 | 6.660 | 7,447 | -0.03(-0.45%) |
Apr 08, 2019 | 6.700 | 6.820 | 6.680 | 6.690 | 12,436 | -0.09(-1.33%) |
Apr 05, 2019 | 6.885 | 6.885 | 6.720 | 6.780 | 15,400 | +0.01(+0.15%) |
Apr 04, 2019 | 6.945 | 7.120 | 6.770 | 6.770 | 6,315 | -0.20(-2.80%) |
Apr 03, 2019 | 7.000 | 7.130 | 6.800 | 6.965 | 39,490 | +0.12(+1.83%) |
Apr 02, 2019 | 6.870 | 6.990 | 6.840 | 6.840 | 3,731 | -0.09(-1.30%) |
Apr 01, 2019 | 6.990 | 7.060 | 6.800 | 6.930 | 11,644 | -0.04(-0.57%) |
Mar 29, 2019 | 6.895 | 7.020 | 6.850 | 6.970 | 5,200 | +0.20(+2.95%) |
Mar 28, 2019 | 6.780 | 6.780 | 6.600 | 6.770 | 9,293 | -0.02(-0.29%) |
Mar 27, 2019 | 6.960 | 7.070 | 6.790 | 6.790 | 5,786 | -0.21(-3.00%) |
Mar 26, 2019 | 6.820 | 7.050 | 6.700 | 7.000 | 7,418 | +0.04(+0.50%) |
Mar 25, 2019 | 6.820 | 7.110 | 6.820 | 6.965 | 4,077 | +0.14(+2.13%) |
Mar 22, 2019 | 6.850 | 7.200 | 6.810 | 6.820 | 3,700 | -0.41(-5.67%) |
Mar 21, 2019 | 7.230 | 7.230 | 6.930 | 7.230 | 2,401 | -0.25(-3.34%) |
Mar 20, 2019 | 7.320 | 7.480 | 7.320 | 7.480 | 1,638 | -0.03(-0.40%) |
Mar 19, 2019 | 7.280 | 7.510 | 7.280 | 7.510 | 33,440 | +0.00(+0.00%) |
Mar 18, 2019 | 7.410 | 7.530 | 7.240 | 7.510 | 2,730 | -0.02(-0.25%) |
Mar 15, 2019 | 7.420 | 7.700 | 7.420 | 7.529 | 5,200 | -0.12(-1.58%) |
Mar 14, 2019 | 7.510 | 7.770 | 7.510 | 7.650 | 3,298 | +0.18(+2.41%) |
Mar 13, 2019 | 7.470 | 7.610 | 7.470 | 7.470 | 3,073 | -0.20(-2.61%) |
Mar 12, 2019 | 7.550 | 7.670 | 7.360 | 7.670 | 4,922 | +0.39(+5.36%) |
Mar 11, 2019 | 7.350 | 7.455 | 7.280 | 7.280 | 2,899 | -0.06(-0.82%) |
Mar 08, 2019 | 7.370 | 7.430 | 7.340 | 7.340 | 10,400 | -0.21(-2.78%) |
Mar 07, 2019 | 7.620 | 7.890 | 7.520 | 7.550 | 13,174 | -0.26(-3.33%) |
Mar 06, 2019 | 7.830 | 7.860 | 7.670 | 7.810 | 3,147 | -0.12(-1.51%) |
Mar 05, 2019 | 7.620 | 7.930 | 7.620 | 7.930 | 4,169 | +0.20(+2.59%) |
Mar 04, 2019 | 7.620 | 7.900 | 7.620 | 7.730 | 2,061 | -0.21(-2.64%) |
Mar 01, 2019 | 7.940 | 7.940 | 7.590 | 7.940 | 8,400 | +0.10(+1.28%) |
Feb 28, 2019 | 7.660 | 7.840 | 7.560 | 7.840 | 12,452 | +0.04(+0.51%) |
Feb 27, 2019 | 7.730 | 7.910 | 7.590 | 7.800 | 6,447 | +0.14(+1.83%) |
Feb 26, 2019 | 7.645 | 7.700 | 7.580 | 7.660 | 14,255 | +0.18(+2.41%) |
Feb 25, 2019 | 7.310 | 7.500 | 7.280 | 7.480 | 6,229 | -0.02(-0.27%) |
Feb 22, 2019 | 7.385 | 7.500 | 7.270 | 7.500 | 4,200 | +0.01(+0.13%) |
Feb 21, 2019 | 7.400 | 7.500 | 7.180 | 7.490 | 3,364 | +0.27(+3.74%) |
Feb 20, 2019 | 7.360 | 7.500 | 7.220 | 7.220 | 5,519 | -0.13(-1.77%) |
Feb 19, 2019 | 7.410 | 7.500 | 7.320 | 7.350 | 4,192 | -0.15(-2.00%) |
Feb 15, 2019 | 7.510 | 7.510 | 7.230 | 7.500 | 3,700 | +0.18(+2.46%) |
Feb 14, 2019 | 7.500 | 7.500 | 7.320 | 7.320 | 2,686 | +0.06(+0.83%) |
Feb 13, 2019 | 7.270 | 7.500 | 7.260 | 7.260 | 7,631 | -0.26(-3.46%) |
Feb 12, 2019 | 7.210 | 7.520 | 7.200 | 7.520 | 8,121 | +0.22(+3.01%) |
Feb 11, 2019 | 7.190 | 7.470 | 7.120 | 7.300 | 7,039 | +0.08(+1.11%) |
Feb 08, 2019 | 7.235 | 7.235 | 7.220 | 7.220 | 4,200 | +0.06(+0.84%) |
Feb 07, 2019 | 7.360 | 7.420 | 7.160 | 7.160 | 3,899 | -0.29(-3.89%) |
Feb 06, 2019 | 7.500 | 7.500 | 7.360 | 7.450 | 3,116 | +0.05(+0.68%) |
Feb 05, 2019 | 7.360 | 7.450 | 7.120 | 7.400 | 13,021 | -0.07(-0.94%) |
Feb 04, 2019 | 7.335 | 7.470 | 7.190 | 7.470 | 3,297 | +0.35(+4.92%) |
Feb 01, 2019 | 7.410 | 7.410 | 7.110 | 7.120 | 4,900 | -0.29(-3.91%) |
Jan 31, 2019 | 7.270 | 7.430 | 7.120 | 7.410 | 15,168 | -0.01(-0.13%) |
Jan 30, 2019 | 7.490 | 7.543 | 7.270 | 7.420 | 4,192 | +0.04(+0.54%) |
Jan 29, 2019 | 7.240 | 7.510 | 7.240 | 7.380 | 4,440 | -0.03(-0.40%) |
Jan 28, 2019 | 7.110 | 7.440 | 7.110 | 7.410 | 43,614 | -0.10(-1.33%) |
Jan 25, 2019 | 7.220 | 7.510 | 7.220 | 7.510 | 6,200 | +0.11(+1.49%) |
Jan 24, 2019 | 7.315 | 7.400 | 7.180 | 7.400 | 38,999 | -0.02(-0.34%) |
Jan 23, 2019 | 7.360 | 7.430 | 7.090 | 7.425 | 19,300 | -0.04(-0.60%) |
Jan 22, 2019 | 7.450 | 7.480 | 7.100 | 7.470 | 21,124 | +0.03(+0.40%) |
Jan 18, 2019 | 7.490 | 7.490 | 7.300 | 7.440 | 12,800 | +0.18(+2.48%) |
Jan 17, 2019 | 7.160 | 7.260 | 7.160 | 7.260 | 38,766 | +0.24(+3.42%) |
Jan 16, 2019 | 7.160 | 7.160 | 6.910 | 7.020 | 4,971 | +0.00(+0.00%) |
Jan 15, 2019 | 7.020 | 7.020 | 6.710 | 7.020 | 28,393 | +0.02(+0.36%) |
Jan 14, 2019 | 7.010 | 7.050 | 6.940 | 6.995 | 32,180 | +0.04(+0.58%) |
Jan 11, 2019 | 7.010 | 7.100 | 6.830 | 6.955 | 96,500 | -0.01(-0.14%) |
Jan 10, 2019 | 6.970 | 7.030 | 6.650 | 6.965 | 28,439 | +0.13(+1.98%) |
Jan 09, 2019 | 6.650 | 7.010 | 6.650 | 6.830 | 5,571 | +0.09(+1.34%) |
Jan 08, 2019 | 6.480 | 6.760 | 6.420 | 6.740 | 6,428 | +0.12(+1.81%) |
Jan 07, 2019 | 6.630 | 6.630 | 6.510 | 6.620 | 63,206 | +0.24(+3.76%) |
Jan 04, 2019 | 6.200 | 6.510 | 6.200 | 6.380 | 12,200 | +0.06(+0.95%) |
Jan 03, 2019 | 6.250 | 6.320 | 6.200 | 6.320 | 6,388 | +0.00(+0.00%) |