Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.044 | 8.077 | 8.001 | 8.077 | 2,490,951 | +0.08(+1.06%) |
Dec 30, 2019 | 8.060 | 8.065 | 7.984 | 7.993 | 2,278,227 | -0.03(-0.32%) |
Dec 27, 2019 | 8.069 | 8.077 | 8.001 | 8.018 | 2,577,931 | +0.03(+0.32%) |
Dec 26, 2019 | 7.976 | 8.018 | 7.967 | 7.993 | 1,266,696 | +0.03(+0.43%) |
Dec 24, 2019 | 7.891 | 8.010 | 7.891 | 7.959 | 1,897,530 | +0.07(+0.86%) |
Dec 23, 2019 | 7.874 | 7.908 | 7.848 | 7.891 | 2,988,490 | +0.03(+0.32%) |
Dec 20, 2019 | 7.908 | 7.967 | 7.857 | 7.865 | 7,086,747 | -0.25(-3.03%) |
Dec 19, 2019 | 8.103 | 8.128 | 8.052 | 8.111 | 5,143,546 | -0.11(-1.34%) |
Dec 18, 2019 | 8.188 | 8.222 | 8.154 | 8.222 | 4,947,577 | -0.10(-1.22%) |
Dec 17, 2019 | 8.256 | 8.366 | 8.256 | 8.323 | 4,803,191 | -0.28(-3.25%) |
Dec 16, 2019 | 8.663 | 8.671 | 8.561 | 8.604 | 8,567,620 | +0.34(+4.11%) |
Dec 13, 2019 | 8.315 | 8.383 | 8.222 | 8.264 | 13,320,430 | +0.56(+7.27%) |
Dec 12, 2019 | 7.636 | 7.713 | 7.551 | 7.704 | 8,199,020 | +0.09(+1.23%) |
Dec 11, 2019 | 7.509 | 7.645 | 7.500 | 7.611 | 5,708,765 | +0.03(+0.45%) |
Dec 10, 2019 | 7.517 | 7.602 | 7.500 | 7.577 | 2,490,464 | -0.04(-0.56%) |
Dec 09, 2019 | 7.628 | 7.653 | 7.602 | 7.619 | 3,233,285 | +0.07(+0.90%) |
Dec 06, 2019 | 7.543 | 7.568 | 7.500 | 7.551 | 2,429,900 | +0.10(+1.37%) |
Dec 05, 2019 | 7.475 | 7.492 | 7.433 | 7.450 | 3,471,539 | +0.08(+1.04%) |
Dec 04, 2019 | 7.348 | 7.433 | 7.322 | 7.373 | 4,578,171 | +0.04(+0.58%) |
Dec 03, 2019 | 7.288 | 7.331 | 7.237 | 7.331 | 3,327,902 | -0.08(-1.03%) |
Dec 02, 2019 | 7.441 | 7.458 | 7.399 | 7.407 | 2,975,250 | -0.07(-0.91%) |
Nov 29, 2019 | 7.509 | 7.517 | 7.467 | 7.475 | 974,694 | -0.12(-1.56%) |
Nov 27, 2019 | 7.568 | 7.611 | 7.556 | 7.594 | 3,395,637 | +0.14(+1.82%) |
Nov 26, 2019 | 7.475 | 7.492 | 7.450 | 7.458 | 2,482,675 | -0.03(-0.34%) |
Nov 25, 2019 | 7.475 | 7.526 | 7.437 | 7.484 | 3,997,508 | +0.10(+1.38%) |
Nov 22, 2019 | 7.331 | 7.416 | 7.327 | 7.382 | 2,258,297 | +0.04(+0.58%) |
Nov 21, 2019 | 7.331 | 7.416 | 7.288 | 7.339 | 3,669,802 | +0.02(+0.23%) |
Nov 20, 2019 | 7.365 | 7.382 | 7.276 | 7.322 | 4,634,439 | -0.13(-1.71%) |
Nov 19, 2019 | 7.509 | 7.526 | 7.420 | 7.450 | 2,626,787 | -0.01(-0.11%) |
Nov 18, 2019 | 7.484 | 7.500 | 7.437 | 7.458 | 2,375,446 | +0.01(+0.11%) |
Nov 15, 2019 | 7.492 | 7.492 | 7.411 | 7.450 | 3,474,484 | +0.04(+0.57%) |
Nov 14, 2019 | 7.424 | 7.445 | 7.377 | 7.407 | 4,241,551 | +0.02(+0.23%) |
Nov 13, 2019 | 7.356 | 7.433 | 7.331 | 7.390 | 3,657,858 | -0.08(-1.02%) |
Nov 12, 2019 | 7.441 | 7.492 | 7.420 | 7.467 | 2,958,885 | +0.01(+0.11%) |
Nov 11, 2019 | 7.407 | 7.500 | 7.373 | 7.458 | 5,340,114 | +0.23(+3.17%) |
Nov 08, 2019 | 7.280 | 7.297 | 7.212 | 7.229 | 3,057,499 | -0.11(-1.50%) |
Nov 07, 2019 | 7.348 | 7.399 | 7.335 | 7.339 | 2,101,840 | +0.03(+0.46%) |
Nov 06, 2019 | 7.305 | 7.348 | 7.271 | 7.305 | 2,609,815 | -0.07(-0.92%) |
Nov 05, 2019 | 7.348 | 7.390 | 7.339 | 7.373 | 2,821,828 | -0.01(-0.12%) |
Nov 04, 2019 | 7.339 | 7.382 | 7.305 | 7.382 | 3,675,427 | +0.03(+0.35%) |
Nov 01, 2019 | 7.271 | 7.356 | 7.254 | 7.356 | 3,624,519 | +0.03(+0.46%) |
Oct 31, 2019 | 7.348 | 7.356 | 7.297 | 7.322 | 3,230,285 | -0.06(-0.80%) |
Oct 30, 2019 | 7.297 | 7.382 | 7.246 | 7.382 | 4,339,826 | -0.03(-0.46%) |
Oct 29, 2019 | 7.339 | 7.475 | 7.331 | 7.416 | 5,227,314 | +0.03(+0.34%) |
Oct 28, 2019 | 7.399 | 7.441 | 7.382 | 7.390 | 2,938,391 | +0.02(+0.23%) |
Oct 25, 2019 | 7.254 | 7.399 | 7.246 | 7.373 | 3,395,637 | +0.19(+2.60%) |
Oct 24, 2019 | 7.254 | 7.263 | 7.161 | 7.187 | 4,267,922 | -0.05(-0.70%) |
Oct 23, 2019 | 7.187 | 7.246 | 7.170 | 7.237 | 3,422,398 | +0.09(+1.31%) |
Oct 22, 2019 | 7.212 | 7.288 | 7.136 | 7.144 | 8,657,380 | -0.08(-1.17%) |
Oct 21, 2019 | 7.297 | 7.314 | 7.199 | 7.229 | 3,418,084 | +0.03(+0.47%) |
Oct 18, 2019 | 7.178 | 7.212 | 7.144 | 7.195 | 5,446,502 | +0.08(+1.19%) |
Oct 17, 2019 | 7.212 | 7.220 | 7.085 | 7.110 | 6,338,953 | +0.03(+0.36%) |
Oct 16, 2019 | 7.136 | 7.187 | 7.076 | 7.085 | 4,890,436 | +0.00(+0.00%) |
Oct 15, 2019 | 6.822 | 7.229 | 6.805 | 7.085 | 13,630,317 | +0.39(+5.83%) |
Oct 14, 2019 | 6.677 | 6.759 | 6.669 | 6.694 | 4,608,341 | -0.10(-1.50%) |
Oct 11, 2019 | 6.754 | 6.873 | 6.754 | 6.796 | 12,142,429 | +0.51(+8.10%) |
Oct 10, 2019 | 6.075 | 6.308 | 6.058 | 6.287 | 8,323,309 | +0.33(+5.56%) |
Oct 09, 2019 | 5.990 | 6.005 | 5.948 | 5.956 | 4,051,004 | +0.02(+0.29%) |
Oct 08, 2019 | 5.914 | 5.982 | 5.897 | 5.939 | 3,378,083 | -0.05(-0.85%) |
Oct 07, 2019 | 5.948 | 6.024 | 5.944 | 5.990 | 3,093,287 | -0.04(-0.70%) |
Oct 04, 2019 | 5.914 | 6.033 | 5.888 | 6.033 | 2,853,485 | +0.07(+1.14%) |
Oct 03, 2019 | 5.914 | 5.973 | 5.854 | 5.965 | 4,045,758 | -0.02(-0.28%) |
Oct 02, 2019 | 6.041 | 6.050 | 5.965 | 5.982 | 2,819,302 | -0.18(-2.89%) |
Oct 01, 2019 | 6.236 | 6.245 | 6.143 | 6.160 | 5,698,089 | -0.07(-1.09%) |
Sep 30, 2019 | 6.270 | 6.287 | 6.219 | 6.228 | 2,235,199 | -0.03(-0.41%) |
Sep 27, 2019 | 6.228 | 6.279 | 6.211 | 6.253 | 2,524,541 | +0.05(+0.82%) |
Sep 26, 2019 | 6.211 | 6.241 | 6.194 | 6.202 | 3,128,191 | +0.04(+0.69%) |
Sep 25, 2019 | 6.092 | 6.211 | 6.075 | 6.160 | 3,674,432 | +0.01(+0.14%) |
Sep 24, 2019 | 6.219 | 6.228 | 6.134 | 6.151 | 3,072,698 | -0.13(-2.03%) |
Sep 23, 2019 | 6.253 | 6.296 | 6.219 | 6.279 | 2,600,166 | -0.08(-1.33%) |
Sep 20, 2019 | 6.380 | 6.431 | 6.330 | 6.364 | 4,928,276 | +0.05(+0.81%) |
Sep 19, 2019 | 6.321 | 6.380 | 6.300 | 6.313 | 3,744,290 | +0.07(+1.09%) |
Sep 18, 2019 | 6.262 | 6.296 | 6.202 | 6.245 | 5,286,788 | -0.10(-1.60%) |
Sep 17, 2019 | 6.330 | 6.355 | 6.283 | 6.347 | 3,084,476 | -0.11(-1.71%) |
Sep 16, 2019 | 6.448 | 6.487 | 6.429 | 6.457 | 3,506,009 | -0.14(-2.06%) |
Sep 13, 2019 | 6.550 | 6.610 | 6.529 | 6.593 | 7,189,048 | +0.35(+5.57%) |
Sep 12, 2019 | 6.160 | 6.287 | 6.126 | 6.245 | 4,186,643 | +0.00(+0.00%) |
Sep 11, 2019 | 6.228 | 6.245 | 6.164 | 6.245 | 3,700,975 | +0.04(+0.68%) |
Sep 10, 2019 | 6.228 | 6.236 | 6.151 | 6.202 | 6,393,058 | +0.30(+5.03%) |
Sep 09, 2019 | 5.812 | 5.914 | 5.804 | 5.905 | 6,828,977 | +0.08(+1.31%) |
Sep 06, 2019 | 5.829 | 5.846 | 5.812 | 5.829 | 2,684,947 | +0.03(+0.44%) |
Sep 05, 2019 | 5.778 | 5.829 | 5.778 | 5.804 | 3,587,758 | +0.13(+2.24%) |
Sep 04, 2019 | 5.668 | 5.676 | 5.630 | 5.676 | 3,237,699 | +0.06(+1.06%) |
Sep 03, 2019 | 5.574 | 5.625 | 5.557 | 5.617 | 3,893,843 | -0.02(-0.30%) |
Aug 30, 2019 | 5.651 | 5.659 | 5.583 | 5.634 | 3,549,443 | -0.03(-0.60%) |
Aug 29, 2019 | 5.642 | 5.676 | 5.638 | 5.668 | 2,233,713 | +0.05(+0.91%) |
Aug 28, 2019 | 5.583 | 5.625 | 5.549 | 5.617 | 1,953,942 | -0.03(-0.60%) |
Aug 27, 2019 | 5.710 | 5.710 | 5.625 | 5.651 | 3,469,216 | -0.03(-0.45%) |
Aug 26, 2019 | 5.693 | 5.719 | 5.625 | 5.676 | 1,966,322 | +0.01(+0.15%) |
Aug 23, 2019 | 5.753 | 5.787 | 5.659 | 5.668 | 2,668,564 | -0.09(-1.62%) |
Aug 22, 2019 | 5.770 | 5.787 | 5.719 | 5.761 | 2,335,598 | +0.07(+1.19%) |
Aug 21, 2019 | 5.727 | 5.736 | 5.685 | 5.693 | 2,929,648 | +0.02(+0.30%) |
Aug 20, 2019 | 5.676 | 5.693 | 5.630 | 5.676 | 3,382,851 | -0.09(-1.62%) |
Aug 19, 2019 | 5.770 | 5.793 | 5.753 | 5.770 | 1,954,292 | +0.05(+0.89%) |
Aug 16, 2019 | 5.676 | 5.744 | 5.676 | 5.719 | 3,156,972 | +0.13(+2.28%) |
Aug 15, 2019 | 5.625 | 5.651 | 5.583 | 5.591 | 4,170,674 | -0.03(-0.45%) |
Aug 14, 2019 | 5.659 | 5.668 | 5.608 | 5.617 | 3,631,670 | -0.15(-2.65%) |
Aug 13, 2019 | 5.753 | 5.816 | 5.736 | 5.770 | 4,049,245 | +0.00(+0.00%) |
Aug 12, 2019 | 5.804 | 5.812 | 5.753 | 5.770 | 2,427,818 | -0.12(-2.02%) |
Aug 09, 2019 | 5.880 | 5.931 | 5.842 | 5.888 | 3,024,381 | -0.07(-1.14%) |
Aug 08, 2019 | 5.939 | 5.982 | 5.922 | 5.956 | 2,939,163 | -0.00(-0.03%) |
Aug 07, 2019 | 5.875 | 5.975 | 5.858 | 5.958 | 2,753,404 | -0.02(-0.28%) |
Aug 06, 2019 | 5.999 | 5.999 | 5.908 | 5.975 | 3,933,715 | +0.07(+1.13%) |
Aug 05, 2019 | 5.941 | 5.950 | 5.842 | 5.908 | 5,719,172 | -0.23(-3.79%) |
Aug 02, 2019 | 6.149 | 6.157 | 6.091 | 6.141 | 4,033,191 | +0.02(+0.41%) |
Aug 01, 2019 | 6.265 | 6.274 | 6.091 | 6.116 | 4,515,897 | -0.10(-1.60%) |
Jul 31, 2019 | 6.240 | 6.274 | 6.161 | 6.216 | 6,164,145 | -0.12(-1.97%) |
Jul 30, 2019 | 6.348 | 6.365 | 6.315 | 6.340 | 3,551,284 | -0.12(-1.80%) |
Jul 29, 2019 | 6.515 | 6.523 | 6.448 | 6.457 | 2,035,606 | -0.08(-1.27%) |
Jul 26, 2019 | 6.565 | 6.577 | 6.523 | 6.540 | 2,270,761 | +0.03(+0.51%) |
Jul 25, 2019 | 6.581 | 6.664 | 6.506 | 6.506 | 3,885,521 | -0.12(-1.88%) |
Jul 24, 2019 | 6.598 | 6.631 | 6.589 | 6.631 | 2,166,459 | +0.06(+0.89%) |
Jul 23, 2019 | 6.589 | 6.631 | 6.573 | 6.573 | 2,451,063 | +0.07(+1.15%) |
Jul 22, 2019 | 6.490 | 6.498 | 6.449 | 6.498 | 1,608,980 | +0.04(+0.64%) |
Jul 19, 2019 | 6.432 | 6.461 | 6.423 | 6.457 | 1,632,820 | -0.02(-0.38%) |
Jul 18, 2019 | 6.457 | 6.490 | 6.448 | 6.481 | 1,339,701 | +0.07(+1.17%) |
Jul 17, 2019 | 6.423 | 6.432 | 6.390 | 6.407 | 1,231,018 | -0.07(-1.15%) |
Jul 16, 2019 | 6.465 | 6.506 | 6.457 | 6.481 | 1,496,033 | +0.00(+0.00%) |
Jul 15, 2019 | 6.498 | 6.531 | 6.469 | 6.481 | 2,984,909 | -0.06(-0.89%) |
Jul 12, 2019 | 6.556 | 6.565 | 6.523 | 6.540 | 1,352,901 | -0.03(-0.51%) |
Jul 11, 2019 | 6.540 | 6.598 | 6.523 | 6.573 | 2,699,635 | +0.11(+1.67%) |
Jul 10, 2019 | 6.540 | 6.560 | 6.457 | 6.465 | 1,746,958 | +0.02(+0.39%) |
Jul 09, 2019 | 6.440 | 6.481 | 6.407 | 6.440 | 4,034,877 | -0.04(-0.64%) |
Jul 08, 2019 | 6.465 | 6.506 | 6.440 | 6.481 | 1,622,503 | -0.03(-0.51%) |
Jul 05, 2019 | 6.523 | 6.552 | 6.490 | 6.515 | 1,754,848 | +0.07(+1.16%) |
Jul 03, 2019 | 6.415 | 6.448 | 6.407 | 6.440 | 1,234,363 | +0.04(+0.65%) |
Jul 02, 2019 | 6.432 | 6.448 | 6.382 | 6.398 | 2,037,046 | +0.02(+0.26%) |
Jul 01, 2019 | 6.415 | 6.432 | 6.357 | 6.382 | 2,260,471 | +0.06(+0.92%) |
Jun 28, 2019 | 6.299 | 6.340 | 6.274 | 6.324 | 1,960,876 | +0.00(+0.00%) |
Jun 27, 2019 | 6.315 | 6.340 | 6.299 | 6.324 | 1,312,363 | +0.06(+0.93%) |
Jun 26, 2019 | 6.257 | 6.282 | 6.240 | 6.265 | 1,655,431 | +0.08(+1.34%) |
Jun 25, 2019 | 6.207 | 6.216 | 6.157 | 6.182 | 2,415,591 | -0.07(-1.06%) |
Jun 24, 2019 | 6.274 | 6.307 | 6.240 | 6.249 | 2,233,573 | -0.02(-0.27%) |
Jun 21, 2019 | 6.299 | 6.319 | 6.253 | 6.265 | 2,990,896 | -0.09(-1.44%) |
Jun 20, 2019 | 6.365 | 6.365 | 6.315 | 6.357 | 1,937,308 | +0.00(+0.00%) |
Jun 19, 2019 | 6.407 | 6.440 | 6.357 | 6.357 | 2,099,443 | +0.04(+0.66%) |
Jun 18, 2019 | 6.257 | 6.340 | 6.249 | 6.315 | 2,763,245 | +0.08(+1.33%) |
Jun 17, 2019 | 6.257 | 6.290 | 6.224 | 6.232 | 1,981,291 | -0.02(-0.27%) |
Jun 14, 2019 | 6.232 | 6.257 | 6.211 | 6.249 | 2,793,413 | -0.05(-0.79%) |
Jun 13, 2019 | 6.282 | 6.307 | 6.265 | 6.299 | 2,067,306 | +0.00(+0.00%) |
Jun 12, 2019 | 6.357 | 6.365 | 6.290 | 6.299 | 2,772,823 | -0.11(-1.69%) |
Jun 11, 2019 | 6.415 | 6.424 | 6.373 | 6.407 | 2,503,087 | +0.01(+0.13%) |
Jun 10, 2019 | 6.390 | 6.457 | 6.390 | 6.398 | 2,143,603 | +0.03(+0.52%) |
Jun 07, 2019 | 6.373 | 6.411 | 6.348 | 6.365 | 1,669,404 | +0.01(+0.13%) |
Jun 06, 2019 | 6.373 | 6.382 | 6.299 | 6.357 | 2,267,008 | -0.05(-0.78%) |
Jun 05, 2019 | 6.440 | 6.440 | 6.361 | 6.407 | 2,660,955 | -0.09(-1.41%) |
Jun 04, 2019 | 6.415 | 6.506 | 6.398 | 6.498 | 2,854,399 | +0.24(+3.85%) |
Jun 03, 2019 | 6.216 | 6.290 | 6.207 | 6.257 | 2,657,592 | +0.05(+0.80%) |
May 31, 2019 | 6.216 | 6.257 | 6.191 | 6.207 | 2,968,272 | -0.06(-0.93%) |
May 30, 2019 | 6.315 | 6.340 | 6.232 | 6.265 | 2,970,808 | -0.09(-1.44%) |
May 29, 2019 | 6.299 | 6.357 | 6.274 | 6.357 | 2,800,001 | +0.07(+1.06%) |
May 28, 2019 | 6.299 | 6.340 | 6.282 | 6.290 | 5,642,516 | -0.05(-0.79%) |
May 24, 2019 | 6.324 | 6.382 | 6.261 | 6.340 | 5,142,277 | +0.04(+0.66%) |
May 23, 2019 | 6.240 | 6.324 | 6.224 | 6.299 | 3,936,948 | -0.12(-1.94%) |
May 22, 2019 | 6.448 | 6.469 | 6.398 | 6.423 | 4,060,726 | -0.22(-3.25%) |
May 21, 2019 | 6.639 | 6.681 | 6.606 | 6.639 | 3,022,741 | +0.04(+0.63%) |
May 20, 2019 | 6.581 | 6.623 | 6.565 | 6.598 | 2,534,102 | -0.07(-1.00%) |
May 17, 2019 | 6.648 | 6.722 | 6.648 | 6.664 | 2,823,017 | -0.15(-2.20%) |
May 16, 2019 | 6.781 | 6.830 | 6.781 | 6.814 | 2,330,314 | +0.03(+0.49%) |
May 15, 2019 | 6.731 | 6.814 | 6.697 | 6.781 | 3,168,012 | +0.04(+0.62%) |
May 14, 2019 | 6.714 | 6.756 | 6.689 | 6.739 | 2,147,292 | +0.11(+1.63%) |
May 13, 2019 | 6.697 | 6.714 | 6.606 | 6.631 | 3,655,346 | -0.25(-3.62%) |
May 10, 2019 | 6.855 | 6.889 | 6.772 | 6.880 | 4,747,791 | +0.06(+0.85%) |
May 09, 2019 | 6.764 | 6.839 | 6.743 | 6.822 | 2,565,977 | -0.04(-0.61%) |
May 08, 2019 | 6.806 | 6.897 | 6.801 | 6.864 | 3,950,356 | -0.02(-0.24%) |
May 07, 2019 | 6.930 | 6.947 | 6.847 | 6.880 | 3,666,502 | -0.17(-2.47%) |
May 06, 2019 | 6.922 | 7.080 | 6.922 | 7.055 | 2,507,742 | -0.10(-1.39%) |
May 03, 2019 | 7.080 | 7.155 | 7.055 | 7.155 | 2,035,489 | +0.06(+0.82%) |
May 02, 2019 | 7.113 | 7.130 | 7.063 | 7.096 | 2,008,212 | +0.05(+0.71%) |
May 01, 2019 | 7.105 | 7.146 | 7.030 | 7.046 | 2,488,840 | -0.07(-0.93%) |
Apr 30, 2019 | 7.063 | 7.121 | 7.030 | 7.113 | 2,524,391 | +0.02(+0.23%) |
Apr 29, 2019 | 7.005 | 7.113 | 7.005 | 7.096 | 3,137,440 | +0.17(+2.40%) |
Apr 26, 2019 | 6.864 | 6.930 | 6.855 | 6.930 | 2,061,965 | +0.06(+0.85%) |
Apr 25, 2019 | 6.839 | 6.889 | 6.789 | 6.872 | 4,994,771 | -0.20(-2.82%) |
Apr 24, 2019 | 7.088 | 7.138 | 7.030 | 7.071 | 3,704,539 | -0.07(-0.93%) |
Apr 23, 2019 | 7.121 | 7.163 | 7.088 | 7.138 | 5,787,451 | -0.09(-1.26%) |
Apr 22, 2019 | 7.246 | 7.254 | 7.184 | 7.229 | 2,129,735 | -0.04(-0.57%) |
Apr 18, 2019 | 7.296 | 7.321 | 7.258 | 7.271 | 2,598,937 | -0.09(-1.24%) |
Apr 17, 2019 | 7.321 | 7.362 | 7.267 | 7.362 | 5,215,825 | +0.09(+1.26%) |
Apr 16, 2019 | 7.296 | 7.296 | 7.213 | 7.271 | 3,732,550 | +0.01(+0.11%) |
Apr 15, 2019 | 7.287 | 7.296 | 7.233 | 7.263 | 3,364,571 | +0.06(+0.81%) |
Apr 12, 2019 | 7.229 | 7.283 | 7.175 | 7.204 | 3,054,678 | +0.12(+1.76%) |
Apr 11, 2019 | 7.063 | 7.138 | 7.046 | 7.080 | 2,039,562 | +0.07(+0.95%) |
Apr 10, 2019 | 6.988 | 7.038 | 6.947 | 7.013 | 2,679,505 | +0.05(+0.72%) |
Apr 09, 2019 | 6.988 | 6.997 | 6.938 | 6.963 | 2,988,835 | -0.05(-0.71%) |
Apr 08, 2019 | 7.022 | 7.055 | 6.988 | 7.013 | 3,102,391 | -0.01(-0.12%) |
Apr 05, 2019 | 7.030 | 7.038 | 6.988 | 7.022 | 2,461,866 | -0.09(-1.28%) |
Apr 04, 2019 | 7.105 | 7.168 | 7.096 | 7.113 | 3,008,348 | -0.02(-0.35%) |
Apr 03, 2019 | 7.113 | 7.167 | 7.105 | 7.138 | 4,969,146 | +0.17(+2.38%) |
Apr 02, 2019 | 6.922 | 6.988 | 6.897 | 6.972 | 4,307,837 | +0.07(+0.96%) |
Apr 01, 2019 | 6.830 | 6.926 | 6.814 | 6.905 | 4,540,526 | +0.26(+3.88%) |
Mar 29, 2019 | 6.697 | 6.710 | 6.589 | 6.648 | 4,874,512 | -0.02(-0.25%) |
Mar 28, 2019 | 6.697 | 6.711 | 6.623 | 6.664 | 5,526,289 | -0.17(-2.55%) |
Mar 27, 2019 | 6.880 | 6.914 | 6.783 | 6.839 | 4,286,736 | +0.09(+1.35%) |
Mar 26, 2019 | 6.756 | 6.789 | 6.706 | 6.747 | 3,839,627 | -0.01(-0.12%) |
Mar 25, 2019 | 6.797 | 6.839 | 6.722 | 6.756 | 3,992,507 | -0.03(-0.49%) |
Mar 22, 2019 | 6.839 | 6.864 | 6.756 | 6.789 | 4,806,879 | -0.17(-2.39%) |
Mar 21, 2019 | 7.005 | 7.022 | 6.914 | 6.955 | 4,997,964 | -0.19(-2.67%) |
Mar 20, 2019 | 7.279 | 7.287 | 7.130 | 7.146 | 5,896,485 | -0.20(-2.71%) |
Mar 19, 2019 | 7.420 | 7.437 | 7.329 | 7.346 | 4,535,521 | +0.06(+0.80%) |
Mar 18, 2019 | 7.271 | 7.312 | 7.246 | 7.287 | 3,217,013 | +0.00(+0.00%) |
Mar 15, 2019 | 7.246 | 7.320 | 7.238 | 7.287 | 2,614,823 | +0.06(+0.80%) |
Mar 14, 2019 | 7.263 | 7.271 | 7.221 | 7.229 | 2,208,097 | +0.03(+0.46%) |
Mar 13, 2019 | 7.163 | 7.221 | 7.138 | 7.196 | 4,156,505 | +0.12(+1.76%) |
Mar 12, 2019 | 7.105 | 7.121 | 7.046 | 7.071 | 4,260,885 | +0.07(+0.95%) |
Mar 11, 2019 | 6.905 | 7.022 | 6.897 | 7.005 | 4,126,674 | +0.12(+1.69%) |
Mar 08, 2019 | 6.830 | 6.889 | 6.822 | 6.889 | 4,162,560 | -0.11(-1.54%) |
Mar 07, 2019 | 7.080 | 7.080 | 6.938 | 6.997 | 7,634,029 | -0.17(-2.32%) |
Mar 06, 2019 | 7.238 | 7.246 | 7.138 | 7.163 | 4,526,750 | -0.06(-0.81%) |
Mar 05, 2019 | 7.155 | 7.229 | 7.100 | 7.221 | 4,638,175 | +0.07(+1.05%) |
Mar 04, 2019 | 7.188 | 7.229 | 7.105 | 7.146 | 2,977,532 | +0.03(+0.47%) |
Mar 01, 2019 | 7.155 | 7.229 | 7.080 | 7.113 | 3,726,315 | -0.08(-1.15%) |
Feb 28, 2019 | 7.238 | 7.312 | 7.171 | 7.196 | 4,687,725 | -0.04(-0.58%) |
Feb 27, 2019 | 7.206 | 7.279 | 7.181 | 7.238 | 6,976,637 | +0.22(+3.12%) |
Feb 26, 2019 | 6.986 | 7.084 | 6.962 | 7.019 | 4,960,814 | +0.31(+4.59%) |
Feb 25, 2019 | 6.678 | 6.776 | 6.670 | 6.711 | 3,182,752 | +0.09(+1.35%) |
Feb 22, 2019 | 6.670 | 6.670 | 6.581 | 6.621 | 4,052,440 | -0.17(-2.51%) |
Feb 21, 2019 | 6.824 | 6.849 | 6.751 | 6.792 | 3,380,623 | -0.02(-0.24%) |
Feb 20, 2019 | 6.767 | 6.840 | 6.743 | 6.808 | 4,543,592 | +0.07(+1.08%) |
Feb 19, 2019 | 6.646 | 6.759 | 6.638 | 6.735 | 5,234,438 | +0.09(+1.34%) |
Feb 15, 2019 | 6.597 | 6.670 | 6.589 | 6.646 | 2,058,323 | +0.11(+1.74%) |
Feb 14, 2019 | 6.516 | 6.565 | 6.492 | 6.532 | 2,132,332 | -0.04(-0.62%) |
Feb 13, 2019 | 6.621 | 6.646 | 6.573 | 6.573 | 1,836,365 | -0.02(-0.37%) |
Feb 12, 2019 | 6.581 | 6.646 | 6.581 | 6.597 | 2,388,249 | +0.06(+0.99%) |
Feb 11, 2019 | 6.565 | 6.593 | 6.508 | 6.532 | 3,187,379 | -0.06(-0.98%) |
Feb 08, 2019 | 6.581 | 6.597 | 6.500 | 6.597 | 3,571,565 | -0.02(-0.25%) |
Feb 07, 2019 | 6.711 | 6.726 | 6.597 | 6.613 | 3,156,515 | -0.15(-2.28%) |
Feb 06, 2019 | 6.743 | 6.808 | 6.735 | 6.767 | 2,629,349 | +0.00(+0.00%) |
Feb 05, 2019 | 6.759 | 6.792 | 6.719 | 6.767 | 2,378,584 | +0.02(+0.36%) |
Feb 04, 2019 | 6.702 | 6.751 | 6.694 | 6.743 | 1,899,972 | +0.03(+0.48%) |
Feb 01, 2019 | 6.694 | 6.776 | 6.674 | 6.711 | 5,695,328 | -0.07(-1.08%) |
Jan 31, 2019 | 6.711 | 6.792 | 6.662 | 6.784 | 4,997,747 | -0.10(-1.42%) |
Jan 30, 2019 | 6.865 | 6.938 | 6.832 | 6.881 | 2,387,155 | +0.02(+0.24%) |
Jan 29, 2019 | 6.889 | 6.954 | 6.857 | 6.865 | 3,439,663 | -0.01(-0.12%) |
Jan 28, 2019 | 6.792 | 6.905 | 6.792 | 6.873 | 5,207,349 | -0.12(-1.74%) |
Jan 25, 2019 | 6.946 | 7.051 | 6.946 | 6.995 | 2,987,539 | +0.11(+1.65%) |
Jan 24, 2019 | 6.849 | 6.897 | 6.808 | 6.881 | 3,013,232 | -0.02(-0.35%) |
Jan 23, 2019 | 6.889 | 6.909 | 6.857 | 6.905 | 1,933,702 | +0.08(+1.19%) |
Jan 22, 2019 | 6.808 | 6.873 | 6.800 | 6.824 | 3,078,637 | -0.13(-1.87%) |
Jan 18, 2019 | 6.938 | 6.970 | 6.889 | 6.954 | 3,490,104 | +0.16(+2.39%) |
Jan 17, 2019 | 6.719 | 6.840 | 6.678 | 6.792 | 3,939,039 | +0.02(+0.24%) |
Jan 16, 2019 | 6.686 | 6.808 | 6.679 | 6.776 | 5,560,553 | +0.11(+1.58%) |
Jan 15, 2019 | 6.589 | 6.682 | 6.500 | 6.670 | 6,908,036 | -0.03(-0.48%) |
Jan 14, 2019 | 6.548 | 6.735 | 6.540 | 6.702 | 5,920,912 | +0.12(+1.85%) |
Jan 11, 2019 | 6.483 | 6.597 | 6.467 | 6.581 | 6,734,349 | +0.00(+0.00%) |
Jan 10, 2019 | 6.492 | 6.597 | 6.492 | 6.581 | 2,522,913 | +0.08(+1.25%) |
Jan 09, 2019 | 6.492 | 6.508 | 6.435 | 6.500 | 3,460,111 | +0.00(+0.00%) |
Jan 08, 2019 | 6.532 | 6.548 | 6.451 | 6.500 | 2,599,540 | +0.04(+0.63%) |
Jan 07, 2019 | 6.402 | 6.483 | 6.370 | 6.459 | 3,752,580 | +0.06(+1.02%) |
Jan 04, 2019 | 6.370 | 6.418 | 6.321 | 6.394 | 3,679,521 | +0.25(+4.10%) |
Jan 03, 2019 | 6.175 | 6.207 | 6.102 | 6.143 | 3,588,111 | -0.02(-0.39%) |