Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.290 | 7.322 | 7.282 | 7.283 | 167,787 | -0.02(-0.29%) |
Nov 27, 2019 | 7.254 | 7.318 | 7.254 | 7.304 | 333,602 | +0.04(+0.59%) |
Nov 26, 2019 | 7.247 | 7.269 | 7.233 | 7.262 | 327,542 | +0.01(+0.20%) |
Nov 25, 2019 | 7.226 | 7.254 | 7.212 | 7.247 | 221,505 | +0.02(+0.29%) |
Nov 22, 2019 | 7.212 | 7.240 | 7.205 | 7.226 | 175,535 | +0.01(+0.20%) |
Nov 21, 2019 | 7.205 | 7.219 | 7.176 | 7.212 | 298,290 | +0.01(+0.20%) |
Nov 20, 2019 | 7.198 | 7.219 | 7.183 | 7.198 | 222,910 | +0.00(+0.00%) |
Nov 19, 2019 | 7.212 | 7.226 | 7.183 | 7.198 | 218,560 | -0.01(-0.20%) |
Nov 18, 2019 | 7.205 | 7.219 | 7.183 | 7.212 | 351,427 | +0.01(+0.10%) |
Nov 15, 2019 | 7.198 | 7.205 | 7.156 | 7.205 | 315,710 | +0.00(+0.00%) |
Nov 14, 2019 | 7.191 | 7.226 | 7.148 | 7.205 | 273,393 | +0.04(+0.50%) |
Nov 13, 2019 | 7.169 | 7.197 | 7.140 | 7.169 | 312,936 | -0.01(-0.20%) |
Nov 12, 2019 | 7.161 | 7.197 | 7.126 | 7.183 | 302,354 | -0.01(-0.10%) |
Nov 11, 2019 | 7.119 | 7.197 | 7.112 | 7.190 | 235,636 | +0.07(+0.99%) |
Nov 08, 2019 | 7.070 | 7.126 | 7.069 | 7.119 | 254,264 | +0.06(+0.80%) |
Nov 07, 2019 | 7.112 | 7.112 | 7.063 | 7.063 | 454,099 | -0.04(-0.60%) |
Nov 06, 2019 | 7.098 | 7.119 | 7.091 | 7.105 | 253,930 | +0.01(+0.20%) |
Nov 05, 2019 | 7.105 | 7.119 | 7.077 | 7.091 | 271,957 | -0.01(-0.20%) |
Nov 04, 2019 | 7.091 | 7.126 | 7.077 | 7.105 | 413,163 | +0.04(+0.60%) |
Nov 01, 2019 | 7.119 | 7.119 | 7.063 | 7.063 | 495,488 | -0.04(-0.60%) |
Oct 31, 2019 | 7.070 | 7.105 | 7.056 | 7.105 | 458,688 | +0.04(+0.50%) |
Oct 30, 2019 | 7.070 | 7.076 | 7.042 | 7.070 | 489,115 | +0.00(+0.00%) |
Oct 29, 2019 | 7.049 | 7.084 | 7.042 | 7.070 | 244,100 | +0.01(+0.10%) |
Oct 28, 2019 | 7.070 | 7.084 | 7.042 | 7.063 | 308,706 | -0.01(-0.10%) |
Oct 25, 2019 | 7.070 | 7.087 | 7.056 | 7.070 | 419,663 | -0.01(-0.20%) |
Oct 24, 2019 | 7.105 | 7.105 | 7.059 | 7.084 | 327,483 | -0.01(-0.20%) |
Oct 23, 2019 | 7.070 | 7.109 | 7.063 | 7.098 | 327,382 | +0.04(+0.50%) |
Oct 22, 2019 | 7.084 | 7.084 | 7.056 | 7.063 | 628,749 | +0.00(+0.00%) |
Oct 21, 2019 | 7.063 | 7.098 | 7.056 | 7.063 | 331,735 | +0.00(+0.00%) |
Oct 18, 2019 | 7.042 | 7.070 | 7.042 | 7.063 | 177,162 | +0.02(+0.30%) |
Oct 17, 2019 | 7.056 | 7.056 | 7.006 | 7.042 | 297,102 | -0.01(-0.15%) |
Oct 16, 2019 | 7.027 | 7.056 | 7.013 | 7.052 | 223,860 | +0.02(+0.35%) |
Oct 15, 2019 | 7.056 | 7.077 | 7.020 | 7.027 | 324,976 | -0.03(-0.40%) |
Oct 14, 2019 | 7.077 | 7.079 | 7.049 | 7.056 | 188,991 | -0.03(-0.40%) |
Oct 11, 2019 | 7.070 | 7.098 | 7.070 | 7.084 | 323,144 | +0.04(+0.51%) |
Oct 10, 2019 | 7.034 | 7.062 | 7.034 | 7.048 | 398,548 | +0.00(+0.00%) |
Oct 09, 2019 | 7.055 | 7.055 | 7.034 | 7.048 | 238,522 | +0.01(+0.20%) |
Oct 08, 2019 | 7.027 | 7.041 | 7.013 | 7.034 | 315,637 | +0.01(+0.20%) |
Oct 07, 2019 | 7.055 | 7.055 | 6.985 | 7.020 | 373,071 | -0.02(-0.30%) |
Oct 04, 2019 | 7.055 | 7.058 | 7.034 | 7.041 | 271,359 | -0.01(-0.10%) |
Oct 03, 2019 | 7.048 | 7.055 | 6.992 | 7.048 | 239,163 | +0.01(+0.10%) |
Oct 02, 2019 | 7.055 | 7.055 | 6.988 | 7.041 | 375,436 | -0.01(-0.10%) |
Oct 01, 2019 | 7.076 | 7.076 | 7.048 | 7.048 | 285,481 | +0.00(+0.00%) |
Sep 30, 2019 | 7.083 | 7.097 | 7.044 | 7.048 | 743,390 | -0.04(-0.49%) |
Sep 27, 2019 | 7.076 | 7.083 | 7.069 | 7.083 | 283,052 | +0.01(+0.10%) |
Sep 26, 2019 | 7.048 | 7.076 | 7.048 | 7.076 | 429,648 | +0.01(+0.10%) |
Sep 25, 2019 | 7.048 | 7.076 | 7.048 | 7.069 | 292,469 | -0.01(-0.10%) |
Sep 24, 2019 | 7.069 | 7.076 | 7.048 | 7.076 | 265,044 | +0.01(+0.10%) |
Sep 23, 2019 | 7.055 | 7.069 | 7.041 | 7.069 | 265,531 | +0.01(+0.20%) |
Sep 20, 2019 | 7.069 | 7.076 | 7.048 | 7.055 | 299,736 | -0.01(-0.10%) |
Sep 19, 2019 | 7.027 | 7.090 | 7.006 | 7.062 | 260,903 | +0.04(+0.60%) |
Sep 18, 2019 | 6.978 | 7.020 | 6.971 | 7.020 | 258,410 | +0.05(+0.70%) |
Sep 17, 2019 | 7.041 | 7.048 | 6.971 | 6.971 | 182,305 | -0.07(-1.00%) |
Sep 16, 2019 | 6.943 | 7.062 | 6.943 | 7.041 | 215,948 | +0.07(+1.01%) |
Sep 13, 2019 | 7.034 | 7.034 | 6.957 | 6.971 | 377,593 | -0.07(-1.00%) |
Sep 12, 2019 | 7.048 | 7.062 | 7.013 | 7.041 | 304,819 | +0.01(+0.11%) |
Sep 11, 2019 | 7.026 | 7.047 | 7.002 | 7.033 | 220,716 | -0.01(-0.10%) |
Sep 10, 2019 | 6.977 | 7.040 | 6.970 | 7.040 | 256,128 | +0.07(+1.00%) |
Sep 09, 2019 | 6.970 | 7.005 | 6.956 | 6.970 | 267,122 | +0.01(+0.10%) |
Sep 06, 2019 | 6.956 | 6.970 | 6.955 | 6.963 | 186,215 | +0.01(+0.10%) |
Sep 05, 2019 | 6.963 | 6.970 | 6.936 | 6.956 | 210,305 | +0.01(+0.10%) |
Sep 04, 2019 | 6.943 | 6.970 | 6.922 | 6.950 | 451,593 | +0.01(+0.20%) |
Sep 03, 2019 | 6.936 | 6.936 | 6.908 | 6.936 | 351,320 | +0.01(+0.10%) |
Aug 30, 2019 | 6.894 | 6.936 | 6.894 | 6.929 | 342,015 | +0.03(+0.40%) |
Aug 29, 2019 | 6.908 | 6.922 | 6.887 | 6.901 | 232,860 | +0.01(+0.10%) |
Aug 28, 2019 | 6.845 | 6.894 | 6.838 | 6.894 | 203,805 | +0.05(+0.71%) |
Aug 27, 2019 | 6.838 | 6.887 | 6.831 | 6.845 | 264,125 | +0.02(+0.31%) |
Aug 26, 2019 | 6.838 | 6.845 | 6.817 | 6.824 | 202,488 | +0.01(+0.10%) |
Aug 23, 2019 | 6.789 | 6.838 | 6.777 | 6.817 | 298,833 | +0.02(+0.31%) |
Aug 22, 2019 | 6.824 | 6.838 | 6.775 | 6.796 | 281,959 | -0.03(-0.41%) |
Aug 21, 2019 | 6.831 | 6.845 | 6.810 | 6.824 | 206,165 | +0.03(+0.51%) |
Aug 20, 2019 | 6.782 | 6.817 | 6.758 | 6.789 | 315,469 | +0.03(+0.41%) |
Aug 19, 2019 | 6.761 | 6.775 | 6.713 | 6.761 | 283,768 | +0.03(+0.41%) |
Aug 16, 2019 | 6.733 | 6.768 | 6.714 | 6.733 | 346,463 | +0.01(+0.10%) |
Aug 15, 2019 | 6.706 | 6.737 | 6.643 | 6.726 | 349,567 | +0.01(+0.10%) |
Aug 14, 2019 | 6.782 | 6.793 | 6.699 | 6.720 | 371,883 | -0.07(-1.02%) |
Aug 13, 2019 | 6.775 | 6.809 | 6.775 | 6.789 | 403,577 | -0.01(-0.10%) |
Aug 12, 2019 | 6.809 | 6.844 | 6.795 | 6.795 | 290,387 | -0.03(-0.41%) |
Aug 09, 2019 | 6.768 | 6.844 | 6.768 | 6.823 | 245,847 | +0.06(+0.82%) |
Aug 08, 2019 | 6.726 | 6.809 | 6.719 | 6.768 | 273,035 | +0.03(+0.51%) |
Aug 07, 2019 | 6.705 | 6.733 | 6.601 | 6.733 | 522,041 | -0.02(-0.31%) |
Aug 06, 2019 | 6.671 | 6.754 | 6.671 | 6.754 | 608,979 | +0.09(+1.35%) |
Aug 05, 2019 | 6.775 | 6.789 | 6.650 | 6.664 | 659,013 | -0.17(-2.53%) |
Aug 02, 2019 | 6.865 | 6.865 | 6.823 | 6.837 | 275,008 | -0.01(-0.20%) |
Aug 01, 2019 | 6.892 | 6.899 | 6.851 | 6.851 | 389,122 | -0.01(-0.20%) |
Jul 31, 2019 | 6.872 | 6.879 | 6.851 | 6.865 | 275,482 | -0.01(-0.10%) |
Jul 30, 2019 | 6.872 | 6.879 | 6.851 | 6.872 | 405,211 | +0.00(+0.00%) |
Jul 29, 2019 | 6.858 | 6.879 | 6.847 | 6.872 | 160,123 | +0.02(+0.30%) |
Jul 26, 2019 | 6.851 | 6.858 | 6.837 | 6.851 | 218,419 | +0.01(+0.10%) |
Jul 25, 2019 | 6.851 | 6.854 | 6.830 | 6.844 | 232,111 | +0.00(+0.00%) |
Jul 24, 2019 | 6.816 | 6.851 | 6.816 | 6.844 | 191,186 | +0.01(+0.20%) |
Jul 23, 2019 | 6.837 | 6.851 | 6.802 | 6.830 | 491,336 | -0.01(-0.20%) |
Jul 22, 2019 | 6.872 | 6.885 | 6.823 | 6.844 | 340,081 | -0.01(-0.20%) |
Jul 19, 2019 | 6.837 | 6.865 | 6.837 | 6.858 | 246,280 | +0.01(+0.20%) |
Jul 18, 2019 | 6.830 | 6.851 | 6.823 | 6.844 | 270,230 | +0.01(+0.10%) |
Jul 17, 2019 | 6.858 | 6.861 | 6.830 | 6.837 | 272,296 | -0.02(-0.30%) |
Jul 16, 2019 | 6.844 | 6.858 | 6.823 | 6.858 | 212,895 | +0.02(+0.30%) |
Jul 15, 2019 | 6.844 | 6.851 | 6.830 | 6.837 | 311,659 | -0.01(-0.10%) |
Jul 12, 2019 | 6.858 | 6.865 | 6.823 | 6.844 | 409,265 | -0.01(-0.19%) |
Jul 11, 2019 | 6.843 | 6.878 | 6.836 | 6.857 | 276,638 | +0.01(+0.20%) |
Jul 10, 2019 | 6.885 | 6.885 | 6.823 | 6.843 | 346,424 | +0.02(+0.30%) |
Jul 09, 2019 | 6.816 | 6.843 | 6.802 | 6.823 | 328,462 | +0.02(+0.30%) |
Jul 08, 2019 | 6.802 | 6.816 | 6.781 | 6.802 | 226,169 | -0.01(-0.20%) |
Jul 05, 2019 | 6.774 | 6.816 | 6.774 | 6.816 | 110,826 | +0.03(+0.41%) |
Jul 03, 2019 | 6.795 | 6.797 | 6.768 | 6.788 | 148,011 | +0.00(+0.00%) |
Jul 02, 2019 | 6.795 | 6.795 | 6.761 | 6.788 | 350,576 | +0.00(+0.00%) |
Jul 01, 2019 | 6.843 | 6.843 | 6.768 | 6.788 | 463,540 | -0.03(-0.50%) |
Jun 28, 2019 | 6.816 | 6.823 | 6.768 | 6.823 | 333,787 | +0.04(+0.61%) |
Jun 27, 2019 | 6.740 | 6.795 | 6.740 | 6.781 | 236,887 | +0.06(+0.92%) |
Jun 26, 2019 | 6.699 | 6.747 | 6.699 | 6.719 | 414,321 | +0.03(+0.41%) |
Jun 25, 2019 | 6.733 | 6.747 | 6.685 | 6.692 | 476,474 | -0.05(-0.72%) |
Jun 24, 2019 | 6.692 | 6.747 | 6.678 | 6.740 | 364,632 | +0.05(+0.72%) |
Jun 21, 2019 | 6.678 | 6.706 | 6.671 | 6.692 | 192,748 | +0.01(+0.10%) |
Jun 20, 2019 | 6.664 | 6.706 | 6.644 | 6.685 | 677,194 | +0.03(+0.52%) |
Jun 19, 2019 | 6.719 | 6.740 | 6.637 | 6.651 | 627,958 | -0.06(-0.92%) |
Jun 18, 2019 | 6.740 | 6.795 | 6.692 | 6.713 | 454,828 | -0.01(-0.20%) |
Jun 17, 2019 | 6.664 | 6.733 | 6.655 | 6.726 | 368,046 | +0.07(+1.03%) |
Jun 14, 2019 | 6.671 | 6.692 | 6.657 | 6.657 | 155,999 | -0.02(-0.31%) |
Jun 13, 2019 | 6.657 | 6.685 | 6.637 | 6.678 | 275,598 | +0.02(+0.32%) |
Jun 12, 2019 | 6.657 | 6.677 | 6.643 | 6.657 | 252,712 | -0.01(-0.21%) |
Jun 11, 2019 | 6.664 | 6.688 | 6.657 | 6.670 | 249,939 | +0.02(+0.31%) |
Jun 10, 2019 | 6.643 | 6.664 | 6.634 | 6.650 | 288,036 | +0.01(+0.10%) |
Jun 07, 2019 | 6.568 | 6.643 | 6.568 | 6.643 | 324,492 | +0.10(+1.46%) |
Jun 06, 2019 | 6.431 | 6.561 | 6.417 | 6.547 | 481,113 | +0.12(+1.92%) |
Jun 05, 2019 | 6.404 | 6.431 | 6.390 | 6.424 | 560,044 | +0.03(+0.43%) |
Jun 04, 2019 | 6.397 | 6.458 | 6.383 | 6.397 | 464,864 | +0.02(+0.32%) |
Jun 03, 2019 | 6.486 | 6.513 | 6.337 | 6.376 | 659,610 | -0.10(-1.58%) |
May 31, 2019 | 6.547 | 6.561 | 6.472 | 6.479 | 285,903 | -0.09(-1.35%) |
May 30, 2019 | 6.520 | 6.588 | 6.520 | 6.568 | 234,574 | +0.04(+0.63%) |
May 29, 2019 | 6.554 | 6.554 | 6.506 | 6.527 | 263,258 | -0.04(-0.63%) |
May 28, 2019 | 6.540 | 6.568 | 6.527 | 6.568 | 259,538 | +0.03(+0.42%) |
May 24, 2019 | 6.561 | 6.568 | 6.534 | 6.540 | 183,440 | -0.01(-0.21%) |
May 23, 2019 | 6.554 | 6.581 | 6.534 | 6.554 | 216,890 | -0.01(-0.21%) |
May 22, 2019 | 6.602 | 6.609 | 6.561 | 6.568 | 632,053 | -0.03(-0.42%) |
May 21, 2019 | 6.602 | 6.636 | 6.588 | 6.595 | 414,423 | -0.01(-0.10%) |
May 20, 2019 | 6.554 | 6.602 | 6.547 | 6.602 | 304,961 | +0.04(+0.63%) |
May 17, 2019 | 6.568 | 6.579 | 6.554 | 6.561 | 170,285 | -0.01(-0.21%) |
May 16, 2019 | 6.561 | 6.581 | 6.554 | 6.575 | 406,611 | +0.02(+0.31%) |
May 15, 2019 | 6.534 | 6.575 | 6.534 | 6.554 | 385,802 | +0.00(+0.00%) |
May 14, 2019 | 6.588 | 6.609 | 6.540 | 6.554 | 339,366 | -0.01(-0.09%) |
May 13, 2019 | 6.574 | 6.587 | 6.526 | 6.560 | 347,770 | -0.01(-0.21%) |
May 10, 2019 | 6.581 | 6.608 | 6.567 | 6.574 | 231,531 | -0.02(-0.31%) |
May 09, 2019 | 6.601 | 6.621 | 6.582 | 6.594 | 198,162 | -0.03(-0.41%) |
May 08, 2019 | 6.587 | 6.635 | 6.581 | 6.621 | 186,551 | +0.03(+0.52%) |
May 07, 2019 | 6.615 | 6.615 | 6.560 | 6.587 | 258,416 | -0.03(-0.41%) |
May 06, 2019 | 6.608 | 6.628 | 6.581 | 6.615 | 204,075 | -0.01(-0.10%) |
May 03, 2019 | 6.594 | 6.635 | 6.594 | 6.621 | 269,776 | +0.03(+0.41%) |
May 02, 2019 | 6.567 | 6.615 | 6.553 | 6.594 | 368,136 | +0.03(+0.52%) |
May 01, 2019 | 6.547 | 6.574 | 6.540 | 6.560 | 268,460 | +0.01(+0.21%) |
Apr 30, 2019 | 6.540 | 6.553 | 6.526 | 6.547 | 377,632 | +0.01(+0.21%) |
Apr 29, 2019 | 6.526 | 6.547 | 6.465 | 6.533 | 250,165 | +0.01(+0.10%) |
Apr 26, 2019 | 6.526 | 6.567 | 6.526 | 6.526 | 200,052 | +0.01(+0.10%) |
Apr 25, 2019 | 6.533 | 6.540 | 6.513 | 6.519 | 251,624 | -0.02(-0.31%) |
Apr 24, 2019 | 6.519 | 6.553 | 6.519 | 6.540 | 268,841 | +0.02(+0.31%) |
Apr 23, 2019 | 6.506 | 6.526 | 6.492 | 6.519 | 278,217 | +0.01(+0.21%) |
Apr 22, 2019 | 6.513 | 6.519 | 6.492 | 6.506 | 217,148 | -0.02(-0.31%) |
Apr 18, 2019 | 6.581 | 6.581 | 6.499 | 6.526 | 477,184 | -0.05(-0.83%) |
Apr 17, 2019 | 6.608 | 6.608 | 6.567 | 6.581 | 255,870 | -0.01(-0.10%) |
Apr 16, 2019 | 6.553 | 6.594 | 6.540 | 6.587 | 248,678 | +0.03(+0.52%) |
Apr 15, 2019 | 6.540 | 6.560 | 6.540 | 6.553 | 187,285 | +0.01(+0.10%) |
Apr 12, 2019 | 6.560 | 6.567 | 6.526 | 6.547 | 253,007 | +0.02(+0.32%) |
Apr 11, 2019 | 6.553 | 6.563 | 6.519 | 6.526 | 512,844 | -0.03(-0.51%) |
Apr 10, 2019 | 6.519 | 6.559 | 6.519 | 6.559 | 353,309 | +0.03(+0.52%) |
Apr 09, 2019 | 6.492 | 6.539 | 6.472 | 6.526 | 310,691 | +0.02(+0.31%) |
Apr 08, 2019 | 6.478 | 6.522 | 6.478 | 6.505 | 417,878 | +0.01(+0.10%) |
Apr 05, 2019 | 6.526 | 6.546 | 6.458 | 6.499 | 460,232 | -0.02(-0.31%) |
Apr 04, 2019 | 6.593 | 6.593 | 6.519 | 6.519 | 213,939 | -0.08(-1.23%) |
Apr 03, 2019 | 6.573 | 6.600 | 6.532 | 6.600 | 286,155 | +0.04(+0.62%) |
Apr 02, 2019 | 6.512 | 6.573 | 6.511 | 6.559 | 390,306 | +0.04(+0.62%) |
Apr 01, 2019 | 6.465 | 6.519 | 6.452 | 6.519 | 584,832 | +0.08(+1.26%) |
Mar 29, 2019 | 6.445 | 6.458 | 6.411 | 6.438 | 847,928 | +0.01(+0.11%) |
Mar 28, 2019 | 6.424 | 6.443 | 6.418 | 6.431 | 305,119 | +0.03(+0.42%) |
Mar 27, 2019 | 6.438 | 6.438 | 6.391 | 6.404 | 257,700 | -0.03(-0.52%) |
Mar 26, 2019 | 6.397 | 6.445 | 6.391 | 6.438 | 177,441 | +0.04(+0.63%) |
Mar 25, 2019 | 6.418 | 6.451 | 6.391 | 6.397 | 339,220 | -0.03(-0.53%) |
Mar 22, 2019 | 6.445 | 6.472 | 6.431 | 6.431 | 301,097 | -0.02(-0.31%) |
Mar 21, 2019 | 6.384 | 6.465 | 6.384 | 6.451 | 279,801 | +0.05(+0.84%) |
Mar 20, 2019 | 6.384 | 6.411 | 6.363 | 6.397 | 519,329 | +0.01(+0.21%) |
Mar 19, 2019 | 6.472 | 6.492 | 6.377 | 6.384 | 446,244 | -0.09(-1.46%) |
Mar 18, 2019 | 6.465 | 6.492 | 6.458 | 6.478 | 281,662 | +0.00(+0.00%) |
Mar 15, 2019 | 6.424 | 6.492 | 6.418 | 6.478 | 337,069 | +0.05(+0.74%) |
Mar 14, 2019 | 6.451 | 6.451 | 6.404 | 6.431 | 256,917 | +0.00(+0.01%) |
Mar 13, 2019 | 6.410 | 6.457 | 6.397 | 6.430 | 517,294 | +0.02(+0.31%) |
Mar 12, 2019 | 6.336 | 6.410 | 6.316 | 6.410 | 367,355 | +0.07(+1.17%) |
Mar 11, 2019 | 6.323 | 6.350 | 6.323 | 6.336 | 340,525 | +0.01(+0.21%) |
Mar 08, 2019 | 6.296 | 6.330 | 6.293 | 6.323 | 302,580 | +0.03(+0.43%) |
Mar 07, 2019 | 6.283 | 6.342 | 6.283 | 6.296 | 194,282 | +0.01(+0.11%) |
Mar 06, 2019 | 6.323 | 6.343 | 6.283 | 6.289 | 235,568 | -0.05(-0.74%) |
Mar 05, 2019 | 6.323 | 6.336 | 6.289 | 6.336 | 281,570 | +0.00(+0.00%) |
Mar 04, 2019 | 6.296 | 6.336 | 6.266 | 6.336 | 462,429 | +0.07(+1.07%) |
Mar 01, 2019 | 6.289 | 6.303 | 6.249 | 6.269 | 381,689 | +0.01(+0.11%) |
Feb 28, 2019 | 6.269 | 6.269 | 6.229 | 6.263 | 249,414 | +0.01(+0.11%) |
Feb 27, 2019 | 6.209 | 6.263 | 6.205 | 6.256 | 380,379 | +0.06(+0.98%) |
Feb 26, 2019 | 6.169 | 6.229 | 6.169 | 6.195 | 268,459 | +0.03(+0.44%) |
Feb 25, 2019 | 6.169 | 6.175 | 6.148 | 6.169 | 282,522 | +0.01(+0.22%) |
Feb 22, 2019 | 6.175 | 6.175 | 6.128 | 6.155 | 254,757 | +0.01(+0.11%) |
Feb 21, 2019 | 6.162 | 6.189 | 6.128 | 6.148 | 199,929 | -0.03(-0.43%) |
Feb 20, 2019 | 6.155 | 6.175 | 6.150 | 6.175 | 278,670 | +0.03(+0.44%) |
Feb 19, 2019 | 6.061 | 6.155 | 6.054 | 6.148 | 484,682 | +0.08(+1.33%) |
Feb 15, 2019 | 6.007 | 6.075 | 6.007 | 6.068 | 329,694 | +0.06(+1.01%) |
Feb 14, 2019 | 5.981 | 6.028 | 5.969 | 6.007 | 383,697 | +0.01(+0.12%) |
Feb 13, 2019 | 5.993 | 6.017 | 5.960 | 6.000 | 650,183 | +0.02(+0.33%) |
Feb 12, 2019 | 6.013 | 6.051 | 5.960 | 5.980 | 725,011 | -0.03(-0.44%) |
Feb 11, 2019 | 6.047 | 6.087 | 6.007 | 6.007 | 471,766 | -0.02(-0.33%) |
Feb 08, 2019 | 6.053 | 6.080 | 6.013 | 6.027 | 633,439 | -0.03(-0.44%) |
Feb 07, 2019 | 6.107 | 6.127 | 6.040 | 6.053 | 602,967 | -0.05(-0.87%) |
Feb 06, 2019 | 6.133 | 6.147 | 6.100 | 6.107 | 652,744 | -0.01(-0.22%) |
Feb 05, 2019 | 6.120 | 6.147 | 6.100 | 6.120 | 479,698 | +0.00(+0.00%) |
Feb 04, 2019 | 6.133 | 6.153 | 6.120 | 6.120 | 577,634 | +0.00(+0.00%) |
Feb 01, 2019 | 6.133 | 6.187 | 6.113 | 6.120 | 473,542 | -0.01(-0.22%) |
Jan 31, 2019 | 6.113 | 6.140 | 6.113 | 6.133 | 447,079 | +0.01(+0.22%) |
Jan 30, 2019 | 6.133 | 6.133 | 6.096 | 6.120 | 528,804 | +0.04(+0.66%) |
Jan 29, 2019 | 6.133 | 6.160 | 6.073 | 6.080 | 615,618 | -0.02(-0.33%) |
Jan 28, 2019 | 6.107 | 6.127 | 6.088 | 6.100 | 324,153 | -0.01(-0.22%) |
Jan 25, 2019 | 6.100 | 6.133 | 6.080 | 6.113 | 257,995 | +0.03(+0.55%) |
Jan 24, 2019 | 6.060 | 6.084 | 6.040 | 6.080 | 196,859 | +0.04(+0.66%) |
Jan 23, 2019 | 6.033 | 6.057 | 6.013 | 6.040 | 341,067 | +0.00(+0.00%) |
Jan 22, 2019 | 6.013 | 6.047 | 5.973 | 6.040 | 445,251 | +0.03(+0.44%) |
Jan 18, 2019 | 6.107 | 6.107 | 6.003 | 6.013 | 1,222,329 | -0.08(-1.31%) |
Jan 17, 2019 | 6.053 | 6.107 | 6.007 | 6.093 | 430,174 | +0.04(+0.66%) |
Jan 16, 2019 | 6.000 | 6.080 | 5.990 | 6.053 | 429,070 | +0.05(+0.89%) |
Jan 15, 2019 | 5.967 | 6.013 | 5.927 | 6.000 | 375,344 | +0.06(+1.01%) |
Jan 14, 2019 | 5.973 | 6.020 | 5.940 | 5.940 | 325,062 | -0.05(-0.77%) |
Jan 11, 2019 | 5.953 | 6.026 | 5.946 | 5.986 | 764,747 | +0.04(+0.67%) |
Jan 10, 2019 | 5.913 | 5.979 | 5.867 | 5.946 | 653,614 | +0.03(+0.56%) |
Jan 09, 2019 | 5.913 | 5.946 | 5.900 | 5.913 | 722,174 | +0.02(+0.34%) |
Jan 08, 2019 | 5.860 | 5.920 | 5.794 | 5.893 | 835,215 | +0.07(+1.14%) |
Jan 07, 2019 | 5.715 | 5.840 | 5.708 | 5.827 | 710,413 | +0.13(+2.21%) |
Jan 04, 2019 | 5.668 | 5.701 | 5.662 | 5.701 | 594,552 | +0.08(+1.41%) |
Jan 03, 2019 | 5.635 | 5.675 | 5.595 | 5.622 | 493,044 | -0.01(-0.23%) |
Jan 02, 2019 | 5.509 | 5.648 | 5.476 | 5.635 | 539,716 | +0.11(+2.04%) |
Dec 31, 2018 | 5.523 | 5.589 | 5.496 | 5.523 | 1,334,835 | +0.05(+0.97%) |
Dec 28, 2018 | 5.443 | 5.523 | 5.423 | 5.470 | 1,614,669 | +0.02(+0.36%) |
Dec 27, 2018 | 5.430 | 5.489 | 5.423 | 5.450 | 1,012,901 | +0.02(+0.37%) |
Dec 26, 2018 | 5.337 | 5.450 | 5.324 | 5.430 | 972,422 | +0.12(+2.24%) |
Dec 24, 2018 | 5.264 | 5.377 | 5.251 | 5.311 | 1,122,506 | +0.05(+0.88%) |
Dec 21, 2018 | 5.311 | 5.324 | 5.241 | 5.264 | 855,508 | -0.05(-0.87%) |
Dec 20, 2018 | 5.397 | 5.417 | 5.165 | 5.311 | 2,190,024 | -0.06(-1.11%) |
Dec 19, 2018 | 5.443 | 5.450 | 5.370 | 5.370 | 799,160 | -0.05(-0.86%) |
Dec 18, 2018 | 5.443 | 5.476 | 5.397 | 5.417 | 1,182,459 | -0.03(-0.49%) |
Dec 17, 2018 | 5.529 | 5.535 | 5.423 | 5.443 | 1,272,823 | -0.11(-1.91%) |
Dec 14, 2018 | 5.615 | 5.615 | 5.529 | 5.549 | 701,924 | -0.07(-1.30%) |
Dec 13, 2018 | 5.648 | 5.675 | 5.615 | 5.622 | 456,936 | -0.01(-0.22%) |
Dec 12, 2018 | 5.674 | 5.684 | 5.634 | 5.634 | 547,961 | -0.03(-0.46%) |
Dec 11, 2018 | 5.759 | 5.764 | 5.634 | 5.661 | 923,305 | -0.04(-0.69%) |
Dec 10, 2018 | 5.805 | 5.819 | 5.700 | 5.700 | 793,353 | -0.09(-1.48%) |
Dec 07, 2018 | 5.786 | 5.812 | 5.766 | 5.786 | 605,506 | +0.00(+0.00%) |
Dec 06, 2018 | 5.904 | 5.904 | 5.759 | 5.786 | 762,854 | -0.12(-2.11%) |
Dec 04, 2018 | 5.950 | 5.950 | 5.865 | 5.911 | 1,105,456 | -0.02(-0.33%) |