Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.400 | 6.600 | 6.400 | 6.600 | 29,900 | +0.20(+3.12%) |
Jan 30, 2020 | 6.500 | 6.509 | 6.400 | 6.400 | 19,556 | -0.12(-1.89%) |
Jan 29, 2020 | 6.590 | 6.620 | 6.520 | 6.524 | 25,097 | -0.04(-0.56%) |
Jan 28, 2020 | 6.570 | 6.665 | 6.500 | 6.560 | 21,751 | +0.01(+0.15%) |
Jan 27, 2020 | 6.420 | 6.590 | 6.400 | 6.550 | 30,837 | +0.04(+0.61%) |
Jan 24, 2020 | 6.460 | 6.588 | 6.430 | 6.510 | 50,800 | -0.15(-2.25%) |
Jan 23, 2020 | 6.480 | 6.700 | 6.480 | 6.660 | 16,218 | +0.05(+0.76%) |
Jan 22, 2020 | 6.700 | 6.700 | 6.600 | 6.610 | 30,495 | -0.07(-1.05%) |
Jan 21, 2020 | 6.800 | 6.800 | 6.620 | 6.680 | 19,401 | -0.05(-0.74%) |
Jan 17, 2020 | 6.800 | 6.840 | 6.720 | 6.730 | 28,900 | -0.06(-0.88%) |
Jan 16, 2020 | 6.654 | 6.800 | 6.654 | 6.790 | 28,525 | +0.09(+1.34%) |
Jan 15, 2020 | 6.650 | 6.740 | 6.620 | 6.700 | 13,889 | +0.03(+0.45%) |
Jan 14, 2020 | 6.680 | 6.700 | 6.647 | 6.670 | 36,059 | +0.09(+1.37%) |
Jan 13, 2020 | 6.560 | 6.580 | 6.450 | 6.580 | 23,643 | +0.06(+0.92%) |
Jan 10, 2020 | 6.560 | 6.560 | 6.500 | 6.520 | 35,100 | -0.07(-1.06%) |
Jan 09, 2020 | 6.560 | 6.700 | 6.560 | 6.590 | 29,260 | -0.09(-1.35%) |
Jan 08, 2020 | 6.730 | 6.790 | 6.610 | 6.680 | 22,142 | -0.08(-1.18%) |
Jan 07, 2020 | 6.750 | 6.820 | 6.720 | 6.760 | 21,449 | +0.03(+0.45%) |
Jan 06, 2020 | 6.850 | 6.850 | 6.700 | 6.730 | 18,537 | -0.07(-1.03%) |
Jan 03, 2020 | 6.580 | 6.890 | 6.570 | 6.800 | 30,700 | +0.13(+1.95%) |
Jan 02, 2020 | 6.720 | 6.840 | 6.630 | 6.670 | 32,186 | -0.06(-0.89%) |
Dec 31, 2019 | 6.830 | 6.880 | 6.720 | 6.730 | 36,200 | -0.10(-1.46%) |
Dec 30, 2019 | 6.610 | 6.830 | 6.580 | 6.830 | 55,630 | +0.24(+3.64%) |
Dec 27, 2019 | 6.560 | 6.650 | 6.560 | 6.590 | 28,700 | +0.03(+0.46%) |
Dec 26, 2019 | 6.630 | 6.695 | 6.550 | 6.560 | 32,984 | -0.08(-1.13%) |
Dec 24, 2019 | 6.580 | 6.680 | 6.580 | 6.635 | 25,500 | -0.04(-0.52%) |
Dec 23, 2019 | 6.750 | 6.833 | 6.590 | 6.670 | 68,211 | -0.08(-1.19%) |
Dec 20, 2019 | 6.810 | 6.874 | 6.720 | 6.750 | 41,400 | -0.02(-0.37%) |
Dec 19, 2019 | 6.660 | 6.829 | 6.660 | 6.775 | 20,770 | +0.11(+1.73%) |
Dec 18, 2019 | 6.700 | 6.710 | 6.660 | 6.660 | 43,718 | -0.01(-0.15%) |
Dec 17, 2019 | 6.650 | 6.709 | 6.460 | 6.670 | 114,591 | +0.02(+0.30%) |
Dec 16, 2019 | 6.900 | 6.920 | 6.620 | 6.650 | 34,346 | -0.25(-3.62%) |
Dec 13, 2019 | 6.940 | 6.940 | 6.700 | 6.900 | 50,600 | -0.04(-0.58%) |
Dec 12, 2019 | 7.130 | 7.130 | 6.940 | 6.940 | 26,848 | -0.08(-1.14%) |
Dec 11, 2019 | 6.610 | 7.070 | 6.610 | 7.020 | 50,511 | +0.29(+4.39%) |
Dec 10, 2019 | 6.920 | 6.938 | 6.660 | 6.725 | 47,781 | -0.18(-2.54%) |
Dec 09, 2019 | 6.520 | 6.930 | 6.520 | 6.900 | 55,726 | +0.35(+5.34%) |
Dec 06, 2019 | 6.550 | 6.870 | 6.550 | 6.550 | 77,300 | +0.06(+0.92%) |
Dec 05, 2019 | 6.560 | 6.600 | 6.450 | 6.490 | 48,153 | -0.07(-1.07%) |
Dec 04, 2019 | 6.700 | 6.812 | 6.500 | 6.560 | 32,217 | -0.14(-2.09%) |
Dec 03, 2019 | 6.794 | 6.831 | 6.663 | 6.700 | 27,956 | -0.14(-2.05%) |
Dec 02, 2019 | 6.950 | 6.969 | 6.840 | 6.840 | 30,155 | -0.05(-0.73%) |
Nov 29, 2019 | 7.090 | 7.090 | 6.820 | 6.890 | 18,700 | -0.17(-2.41%) |
Nov 27, 2019 | 7.120 | 7.200 | 7.050 | 7.060 | 51,500 | -0.13(-1.81%) |
Nov 26, 2019 | 7.050 | 7.260 | 7.050 | 7.190 | 26,596 | +0.07(+0.98%) |
Nov 25, 2019 | 7.240 | 7.240 | 7.050 | 7.120 | 26,263 | -0.07(-0.97%) |
Nov 22, 2019 | 7.170 | 7.190 | 7.060 | 7.190 | 19,100 | +0.02(+0.28%) |
Nov 21, 2019 | 7.320 | 7.320 | 7.010 | 7.170 | 29,045 | -0.08(-1.10%) |
Nov 20, 2019 | 7.360 | 7.360 | 7.250 | 7.250 | 40,588 | -0.12(-1.63%) |
Nov 19, 2019 | 7.300 | 7.400 | 7.250 | 7.370 | 41,640 | +0.04(+0.55%) |
Nov 18, 2019 | 7.270 | 7.370 | 7.250 | 7.330 | 15,035 | -0.04(-0.54%) |
Nov 15, 2019 | 7.480 | 7.480 | 7.300 | 7.370 | 20,000 | -0.10(-1.34%) |
Nov 14, 2019 | 7.360 | 7.502 | 7.360 | 7.470 | 15,819 | -0.09(-1.19%) |
Nov 13, 2019 | 7.430 | 7.580 | 7.415 | 7.560 | 38,236 | +0.08(+1.07%) |
Nov 12, 2019 | 7.490 | 7.500 | 7.370 | 7.480 | 9,868 | +0.00(+0.00%) |
Nov 11, 2019 | 7.650 | 7.740 | 7.440 | 7.480 | 15,132 | -0.26(-3.36%) |
Nov 08, 2019 | 7.460 | 7.750 | 7.398 | 7.740 | 34,500 | +0.31(+4.17%) |
Nov 07, 2019 | 7.020 | 7.460 | 7.020 | 7.430 | 41,371 | +0.20(+2.77%) |
Nov 06, 2019 | 7.220 | 7.460 | 7.060 | 7.230 | 280,787 | -0.22(-2.95%) |
Nov 05, 2019 | 7.360 | 7.460 | 7.300 | 7.450 | 27,254 | +0.07(+0.95%) |
Nov 04, 2019 | 7.660 | 7.750 | 7.380 | 7.380 | 60,463 | -0.32(-4.16%) |
Nov 01, 2019 | 7.890 | 7.890 | 7.660 | 7.700 | 66,600 | -0.09(-1.16%) |
Oct 31, 2019 | 7.840 | 7.905 | 7.760 | 7.790 | 29,798 | -0.16(-2.01%) |
Oct 30, 2019 | 7.920 | 8.030 | 7.920 | 7.950 | 9,816 | +0.02(+0.25%) |
Oct 29, 2019 | 7.940 | 7.980 | 7.930 | 7.930 | 7,688 | -0.03(-0.38%) |
Oct 28, 2019 | 8.000 | 8.090 | 7.950 | 7.960 | 24,089 | -0.02(-0.25%) |
Oct 25, 2019 | 7.980 | 8.020 | 7.930 | 7.980 | 9,900 | -0.04(-0.50%) |
Oct 24, 2019 | 7.980 | 8.020 | 7.930 | 8.020 | 5,454 | +0.09(+1.13%) |
Oct 23, 2019 | 7.960 | 8.000 | 7.930 | 7.930 | 10,816 | -0.05(-0.63%) |
Oct 22, 2019 | 7.920 | 7.980 | 7.920 | 7.980 | 17,622 | +0.03(+0.38%) |
Oct 21, 2019 | 7.980 | 7.990 | 7.950 | 7.950 | 14,846 | -0.03(-0.38%) |
Oct 18, 2019 | 8.270 | 8.270 | 7.970 | 7.980 | 57,000 | -0.21(-2.56%) |
Oct 17, 2019 | 8.300 | 8.550 | 8.120 | 8.190 | 67,409 | +0.19(+2.37%) |
Oct 16, 2019 | 8.050 | 8.050 | 7.910 | 8.000 | 8,497 | -0.04(-0.50%) |
Oct 15, 2019 | 7.840 | 8.040 | 7.750 | 8.040 | 19,630 | +0.16(+2.03%) |
Oct 14, 2019 | 7.910 | 8.060 | 7.840 | 7.880 | 12,070 | -0.15(-1.87%) |
Oct 11, 2019 | 8.190 | 8.190 | 7.960 | 8.030 | 38,400 | -0.02(-0.25%) |
Oct 10, 2019 | 8.100 | 8.200 | 8.040 | 8.050 | 19,806 | -0.02(-0.25%) |
Oct 09, 2019 | 7.970 | 8.130 | 7.970 | 8.070 | 10,199 | +0.02(+0.25%) |
Oct 08, 2019 | 8.020 | 8.070 | 7.740 | 8.050 | 18,125 | +0.05(+0.63%) |
Oct 07, 2019 | 8.000 | 8.130 | 7.960 | 8.000 | 19,782 | +0.00(+0.00%) |
Oct 04, 2019 | 7.830 | 8.000 | 7.770 | 8.000 | 20,600 | +0.22(+2.83%) |
Oct 03, 2019 | 7.700 | 7.850 | 7.700 | 7.780 | 11,547 | +0.08(+1.04%) |
Oct 02, 2019 | 7.850 | 7.850 | 7.670 | 7.700 | 41,104 | -0.13(-1.62%) |
Oct 01, 2019 | 8.220 | 8.220 | 7.700 | 7.827 | 46,086 | -0.39(-4.79%) |
Sep 30, 2019 | 7.690 | 8.250 | 7.655 | 8.220 | 27,099 | +0.53(+6.89%) |
Sep 27, 2019 | 7.690 | 7.800 | 7.650 | 7.690 | 4,600 | -0.04(-0.52%) |
Sep 26, 2019 | 7.800 | 7.840 | 7.690 | 7.730 | 10,808 | -0.04(-0.51%) |
Sep 25, 2019 | 7.770 | 7.820 | 7.750 | 7.770 | 19,023 | -0.05(-0.64%) |
Sep 24, 2019 | 7.940 | 7.950 | 7.790 | 7.820 | 18,052 | -0.08(-1.01%) |
Sep 23, 2019 | 8.000 | 8.000 | 7.830 | 7.900 | 25,175 | -0.10(-1.25%) |
Sep 20, 2019 | 8.020 | 8.050 | 7.840 | 8.000 | 43,700 | +0.02(+0.25%) |
Sep 19, 2019 | 7.970 | 8.060 | 7.860 | 7.980 | 61,492 | -0.05(-0.62%) |
Sep 18, 2019 | 8.050 | 8.060 | 7.900 | 8.030 | 37,886 | -0.01(-0.12%) |
Sep 17, 2019 | 8.000 | 8.100 | 7.997 | 8.040 | 35,786 | -0.06(-0.74%) |
Sep 16, 2019 | 8.120 | 8.197 | 8.030 | 8.100 | 26,023 | +0.06(+0.75%) |
Sep 13, 2019 | 7.980 | 8.100 | 7.980 | 8.040 | 26,700 | -0.01(-0.12%) |
Sep 12, 2019 | 7.950 | 8.250 | 7.850 | 8.050 | 92,301 | +0.12(+1.51%) |
Sep 11, 2019 | 7.800 | 7.940 | 7.800 | 7.930 | 77,341 | +0.10(+1.28%) |
Sep 10, 2019 | 7.770 | 7.850 | 7.770 | 7.830 | 14,096 | +0.03(+0.38%) |
Sep 09, 2019 | 7.800 | 7.860 | 7.760 | 7.800 | 16,227 | -0.09(-1.14%) |
Sep 06, 2019 | 8.030 | 8.079 | 7.890 | 7.890 | 10,300 | -0.07(-0.88%) |
Sep 05, 2019 | 7.950 | 8.050 | 7.901 | 7.960 | 14,700 | +0.01(+0.13%) |
Sep 04, 2019 | 7.850 | 8.100 | 7.850 | 7.950 | 7,338 | +0.18(+2.32%) |
Sep 03, 2019 | 7.990 | 8.080 | 7.760 | 7.770 | 12,907 | -0.32(-3.96%) |
Aug 30, 2019 | 8.350 | 8.350 | 8.061 | 8.090 | 6,400 | -0.06(-0.74%) |
Aug 29, 2019 | 8.050 | 8.190 | 8.050 | 8.150 | 6,549 | +0.09(+1.12%) |
Aug 28, 2019 | 7.990 | 8.140 | 7.995 | 8.060 | 14,229 | -0.01(-0.12%) |
Aug 27, 2019 | 8.261 | 8.330 | 7.992 | 8.070 | 26,288 | -0.11(-1.34%) |
Aug 26, 2019 | 8.430 | 8.430 | 8.180 | 8.180 | 15,968 | +0.01(+0.12%) |
Aug 23, 2019 | 8.210 | 8.350 | 8.050 | 8.170 | 24,900 | -0.14(-1.68%) |
Aug 22, 2019 | 7.940 | 8.426 | 7.901 | 8.310 | 83,373 | +0.39(+4.92%) |
Aug 21, 2019 | 7.780 | 7.920 | 7.780 | 7.920 | 12,771 | +0.12(+1.54%) |
Aug 20, 2019 | 7.740 | 8.000 | 7.740 | 7.800 | 10,244 | +0.06(+0.78%) |
Aug 19, 2019 | 8.140 | 8.145 | 7.620 | 7.740 | 34,491 | -0.01(-0.13%) |
Aug 16, 2019 | 7.200 | 7.950 | 7.200 | 7.750 | 38,400 | +0.63(+8.85%) |
Aug 15, 2019 | 7.250 | 7.415 | 7.120 | 7.120 | 8,077 | -0.19(-2.60%) |
Aug 14, 2019 | 7.253 | 7.361 | 7.250 | 7.310 | 31,376 | -0.04(-0.54%) |
Aug 13, 2019 | 7.490 | 7.730 | 7.280 | 7.350 | 31,232 | -0.30(-3.92%) |
Aug 12, 2019 | 7.840 | 7.850 | 7.650 | 7.650 | 10,094 | -0.12(-1.54%) |
Aug 09, 2019 | 8.070 | 8.070 | 7.770 | 7.770 | 14,800 | -0.31(-3.84%) |
Aug 08, 2019 | 8.090 | 8.400 | 7.844 | 8.080 | 37,295 | +0.17(+2.15%) |
Aug 07, 2019 | 7.890 | 8.060 | 7.620 | 7.910 | 65,026 | +0.22(+2.86%) |
Aug 06, 2019 | 7.410 | 7.700 | 7.410 | 7.690 | 25,949 | +0.36(+4.91%) |
Aug 05, 2019 | 7.010 | 7.530 | 6.985 | 7.330 | 18,643 | -0.28(-3.62%) |
Aug 02, 2019 | 7.919 | 7.960 | 7.550 | 7.605 | 15,100 | -0.23(-3.00%) |
Aug 01, 2019 | 7.930 | 8.080 | 7.840 | 7.840 | 11,506 | -0.01(-0.13%) |
Jul 31, 2019 | 8.060 | 8.180 | 7.850 | 7.850 | 35,931 | -0.14(-1.75%) |
Jul 30, 2019 | 7.900 | 8.220 | 7.840 | 7.990 | 41,219 | -0.06(-0.75%) |
Jul 29, 2019 | 8.140 | 8.150 | 7.870 | 8.050 | 68,095 | +0.56(+7.48%) |
Jul 26, 2019 | 7.320 | 7.530 | 7.320 | 7.490 | 45,500 | +0.27(+3.74%) |
Jul 25, 2019 | 7.670 | 7.700 | 7.110 | 7.220 | 28,627 | -0.38(-5.00%) |
Jul 24, 2019 | 7.560 | 7.740 | 7.522 | 7.600 | 11,106 | -0.09(-1.17%) |
Jul 23, 2019 | 7.680 | 7.860 | 7.600 | 7.690 | 13,322 | +0.08(+1.05%) |
Jul 22, 2019 | 7.660 | 7.800 | 7.500 | 7.610 | 13,589 | +0.00(+0.00%) |
Jul 19, 2019 | 7.500 | 7.830 | 7.500 | 7.610 | 31,300 | -0.08(-1.04%) |
Jul 18, 2019 | 7.800 | 7.830 | 7.548 | 7.690 | 15,960 | -0.01(-0.13%) |
Jul 17, 2019 | 7.670 | 7.790 | 7.400 | 7.700 | 21,184 | +0.01(+0.13%) |
Jul 16, 2019 | 7.900 | 7.900 | 7.440 | 7.690 | 160,614 | -0.21(-2.66%) |
Jul 15, 2019 | 7.750 | 7.900 | 7.662 | 7.900 | 32,028 | +0.15(+1.94%) |
Jul 12, 2019 | 7.770 | 7.900 | 7.750 | 7.750 | 22,500 | -0.01(-0.13%) |
Jul 11, 2019 | 7.700 | 7.980 | 7.661 | 7.760 | 22,779 | -0.02(-0.26%) |
Jul 10, 2019 | 8.000 | 8.020 | 7.730 | 7.780 | 23,604 | -0.17(-2.14%) |
Jul 09, 2019 | 8.120 | 8.120 | 7.910 | 7.950 | 17,882 | -0.15(-1.85%) |
Jul 08, 2019 | 8.010 | 8.150 | 7.900 | 8.100 | 15,612 | +0.09(+1.12%) |
Jul 05, 2019 | 8.010 | 8.150 | 8.010 | 8.010 | 5,500 | -0.01(-0.12%) |
Jul 03, 2019 | 8.180 | 8.210 | 8.010 | 8.020 | 10,600 | -0.14(-1.72%) |
Jul 02, 2019 | 8.200 | 8.340 | 8.160 | 8.160 | 2,187 | -0.12(-1.45%) |
Jul 01, 2019 | 8.530 | 8.530 | 8.200 | 8.280 | 9,363 | -0.13(-1.55%) |
Jun 28, 2019 | 8.420 | 8.450 | 8.200 | 8.410 | 36,100 | +0.20(+2.44%) |
Jun 27, 2019 | 8.410 | 8.560 | 8.210 | 8.210 | 34,168 | -0.20(-2.38%) |
Jun 26, 2019 | 8.420 | 8.640 | 8.300 | 8.410 | 45,344 | +0.18(+2.19%) |
Jun 25, 2019 | 8.300 | 8.350 | 8.040 | 8.230 | 33,649 | -0.02(-0.24%) |
Jun 24, 2019 | 8.500 | 8.510 | 8.250 | 8.250 | 23,832 | -0.26(-3.06%) |
Jun 21, 2019 | 7.900 | 8.510 | 7.900 | 8.510 | 60,200 | +0.59(+7.45%) |
Jun 20, 2019 | 7.910 | 8.050 | 7.700 | 7.920 | 36,599 | +0.17(+2.19%) |
Jun 19, 2019 | 7.860 | 8.090 | 7.720 | 7.750 | 107,472 | -0.03(-0.39%) |
Jun 18, 2019 | 7.950 | 7.950 | 7.658 | 7.780 | 9,151 | -0.11(-1.39%) |
Jun 17, 2019 | 8.000 | 8.020 | 7.680 | 7.890 | 12,525 | -0.06(-0.75%) |
Jun 14, 2019 | 8.000 | 8.050 | 7.880 | 7.950 | 16,500 | -0.04(-0.50%) |
Jun 13, 2019 | 8.170 | 8.170 | 7.930 | 7.990 | 13,158 | +0.02(+0.25%) |
Jun 12, 2019 | 8.121 | 8.121 | 7.710 | 7.970 | 13,902 | +0.13(+1.66%) |
Jun 11, 2019 | 7.790 | 8.140 | 7.772 | 7.840 | 40,231 | +0.04(+0.51%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.690 | 7.800 | 39,393 | +0.15(+1.91%) |
Jun 07, 2019 | 7.280 | 7.750 | 7.216 | 7.654 | 51,400 | +0.39(+5.42%) |
Jun 06, 2019 | 7.250 | 7.330 | 7.110 | 7.260 | 14,029 | -0.03(-0.34%) |
Jun 05, 2019 | 7.080 | 7.350 | 7.080 | 7.285 | 13,647 | +0.20(+2.75%) |
Jun 04, 2019 | 7.160 | 7.200 | 7.050 | 7.090 | 7,285 | -0.11(-1.53%) |
Jun 03, 2019 | 7.020 | 7.200 | 6.920 | 7.200 | 11,995 | +0.14(+1.98%) |
May 31, 2019 | 7.240 | 7.306 | 7.060 | 7.060 | 11,500 | -0.26(-3.58%) |
May 30, 2019 | 7.300 | 7.365 | 7.171 | 7.322 | 14,525 | +0.04(+0.58%) |
May 29, 2019 | 7.200 | 7.280 | 7.100 | 7.280 | 17,661 | +0.06(+0.83%) |
May 28, 2019 | 7.100 | 7.220 | 7.075 | 7.220 | 18,145 | +0.05(+0.77%) |
May 24, 2019 | 7.200 | 7.200 | 7.038 | 7.165 | 30,600 | -0.01(-0.21%) |
May 23, 2019 | 6.840 | 7.200 | 6.840 | 7.180 | 30,669 | +0.14(+2.06%) |
May 22, 2019 | 7.066 | 7.100 | 6.914 | 7.035 | 16,586 | -0.04(-0.50%) |
May 21, 2019 | 6.865 | 7.100 | 6.865 | 7.070 | 15,986 | +0.00(+0.00%) |
May 20, 2019 | 6.780 | 7.200 | 6.780 | 7.070 | 102,559 | +0.02(+0.28%) |
May 17, 2019 | 7.040 | 7.050 | 6.985 | 7.050 | 47,800 | +0.05(+0.71%) |
May 16, 2019 | 6.900 | 7.050 | 6.830 | 7.000 | 13,256 | +0.10(+1.45%) |
May 15, 2019 | 6.980 | 7.000 | 6.900 | 6.900 | 12,684 | -0.11(-1.57%) |
May 14, 2019 | 7.020 | 7.090 | 6.950 | 7.010 | 43,022 | -0.02(-0.28%) |
May 13, 2019 | 7.200 | 7.200 | 6.950 | 7.030 | 29,299 | -0.17(-2.36%) |
May 10, 2019 | 6.620 | 7.200 | 6.601 | 7.200 | 98,800 | +0.61(+9.26%) |
May 09, 2019 | 6.310 | 6.590 | 6.160 | 6.590 | 65,282 | +0.18(+2.81%) |
May 08, 2019 | 6.500 | 6.500 | 6.360 | 6.410 | 11,817 | -0.07(-1.08%) |
May 07, 2019 | 6.540 | 6.540 | 6.434 | 6.480 | 6,429 | +0.02(+0.31%) |
May 06, 2019 | 6.500 | 6.500 | 6.418 | 6.460 | 16,840 | +0.08(+1.25%) |
May 03, 2019 | 6.305 | 6.390 | 6.240 | 6.380 | 11,600 | +0.05(+0.79%) |
May 02, 2019 | 6.260 | 6.330 | 6.120 | 6.330 | 25,031 | +0.16(+2.59%) |
May 01, 2019 | 6.360 | 6.360 | 6.130 | 6.170 | 38,944 | -0.16(-2.53%) |
Apr 30, 2019 | 6.380 | 6.440 | 6.230 | 6.330 | 25,451 | -0.11(-1.71%) |
Apr 29, 2019 | 6.230 | 6.440 | 6.230 | 6.440 | 56,106 | +0.20(+3.25%) |
Apr 26, 2019 | 6.410 | 6.410 | 6.200 | 6.237 | 20,800 | -0.01(-0.20%) |
Apr 25, 2019 | 6.360 | 6.430 | 6.250 | 6.250 | 38,976 | -0.11(-1.73%) |
Apr 24, 2019 | 6.430 | 6.490 | 6.360 | 6.360 | 28,794 | -0.08(-1.24%) |
Apr 23, 2019 | 6.460 | 6.600 | 6.440 | 6.440 | 29,721 | -0.07(-1.08%) |
Apr 22, 2019 | 6.530 | 6.550 | 6.490 | 6.510 | 15,555 | +0.02(+0.31%) |
Apr 18, 2019 | 6.480 | 6.560 | 6.430 | 6.490 | 14,500 | -0.01(-0.15%) |
Apr 17, 2019 | 6.430 | 6.560 | 6.430 | 6.500 | 9,780 | +0.06(+0.93%) |
Apr 16, 2019 | 6.490 | 6.600 | 6.440 | 6.440 | 8,981 | -0.05(-0.77%) |
Apr 15, 2019 | 6.550 | 6.580 | 6.490 | 6.490 | 33,412 | -0.11(-1.67%) |
Apr 12, 2019 | 6.580 | 6.600 | 6.580 | 6.600 | 9,800 | +0.04(+0.61%) |
Apr 11, 2019 | 6.600 | 6.628 | 6.560 | 6.560 | 13,860 | -0.02(-0.30%) |
Apr 10, 2019 | 6.510 | 6.640 | 6.510 | 6.580 | 8,178 | +0.00(+0.00%) |
Apr 09, 2019 | 6.550 | 6.640 | 6.452 | 6.580 | 8,075 | +0.03(+0.46%) |
Apr 08, 2019 | 6.430 | 6.580 | 6.430 | 6.550 | 10,148 | +0.04(+0.61%) |
Apr 05, 2019 | 6.400 | 6.510 | 6.400 | 6.510 | 8,200 | +0.10(+1.56%) |
Apr 04, 2019 | 6.430 | 6.535 | 6.340 | 6.410 | 15,357 | -0.03(-0.47%) |
Apr 03, 2019 | 6.480 | 6.600 | 6.440 | 6.440 | 11,978 | -0.12(-1.83%) |
Apr 02, 2019 | 6.580 | 6.633 | 6.470 | 6.560 | 7,107 | +0.03(+0.46%) |
Apr 01, 2019 | 6.500 | 6.660 | 6.430 | 6.530 | 17,029 | +0.03(+0.46%) |
Mar 29, 2019 | 6.700 | 6.810 | 6.500 | 6.500 | 18,100 | -0.20(-2.99%) |
Mar 28, 2019 | 6.620 | 6.820 | 6.610 | 6.700 | 17,871 | +0.08(+1.21%) |
Mar 27, 2019 | 6.650 | 6.710 | 6.543 | 6.620 | 14,251 | -0.01(-0.15%) |
Mar 26, 2019 | 6.580 | 6.800 | 6.560 | 6.630 | 28,162 | +0.03(+0.45%) |
Mar 25, 2019 | 6.680 | 6.770 | 6.550 | 6.600 | 18,292 | -0.24(-3.51%) |
Mar 22, 2019 | 6.890 | 6.984 | 6.715 | 6.840 | 28,600 | -0.05(-0.73%) |
Mar 21, 2019 | 6.910 | 6.980 | 6.820 | 6.890 | 15,218 | -0.11(-1.57%) |
Mar 20, 2019 | 6.860 | 7.100 | 6.840 | 7.000 | 10,576 | +0.22(+3.24%) |
Mar 19, 2019 | 7.110 | 7.185 | 6.780 | 6.780 | 37,763 | -0.39(-5.44%) |
Mar 18, 2019 | 6.910 | 7.316 | 6.910 | 7.170 | 18,021 | +0.20(+2.87%) |
Mar 15, 2019 | 6.850 | 7.021 | 6.850 | 6.970 | 45,900 | +0.01(+0.14%) |
Mar 14, 2019 | 7.340 | 7.350 | 6.950 | 6.960 | 31,697 | -0.34(-4.66%) |
Mar 13, 2019 | 7.000 | 7.830 | 7.000 | 7.300 | 92,462 | +0.48(+7.04%) |
Mar 12, 2019 | 6.760 | 6.891 | 6.760 | 6.820 | 16,504 | -0.09(-1.30%) |
Mar 11, 2019 | 6.850 | 7.030 | 6.850 | 6.910 | 12,213 | -0.09(-1.29%) |
Mar 08, 2019 | 7.110 | 7.120 | 6.990 | 7.000 | 13,700 | -0.23(-3.18%) |
Mar 07, 2019 | 7.150 | 7.260 | 7.100 | 7.230 | 16,128 | +0.11(+1.54%) |
Mar 06, 2019 | 7.130 | 7.274 | 7.120 | 7.120 | 23,703 | -0.07(-0.97%) |
Mar 05, 2019 | 7.170 | 7.320 | 7.170 | 7.190 | 8,877 | -0.04(-0.55%) |
Mar 04, 2019 | 7.400 | 7.440 | 7.147 | 7.230 | 32,579 | -0.02(-0.28%) |
Mar 01, 2019 | 7.000 | 7.440 | 7.000 | 7.250 | 328,700 | +0.29(+4.17%) |
Feb 28, 2019 | 7.030 | 7.030 | 6.940 | 6.960 | 12,580 | +0.05(+0.72%) |
Feb 27, 2019 | 7.020 | 7.100 | 6.870 | 6.910 | 28,035 | -0.20(-2.81%) |
Feb 26, 2019 | 7.210 | 7.220 | 7.110 | 7.110 | 14,977 | -0.08(-1.11%) |
Feb 25, 2019 | 7.350 | 7.350 | 7.090 | 7.190 | 53,725 | +0.11(+1.55%) |
Feb 22, 2019 | 7.041 | 7.165 | 7.041 | 7.080 | 16,100 | -0.01(-0.14%) |
Feb 21, 2019 | 7.100 | 7.120 | 6.960 | 7.090 | 19,820 | +0.13(+1.87%) |
Feb 20, 2019 | 7.200 | 7.235 | 6.960 | 6.960 | 23,788 | +0.10(+1.46%) |
Feb 19, 2019 | 6.040 | 6.990 | 6.040 | 6.860 | 43,093 | +0.22(+3.31%) |
Feb 15, 2019 | 6.520 | 6.680 | 6.320 | 6.640 | 21,500 | +0.22(+3.43%) |
Feb 14, 2019 | 6.480 | 6.550 | 6.410 | 6.420 | 13,122 | -0.08(-1.23%) |
Feb 13, 2019 | 6.460 | 6.600 | 6.300 | 6.500 | 21,650 | -0.05(-0.76%) |
Feb 12, 2019 | 6.660 | 6.660 | 6.490 | 6.550 | 17,391 | +0.01(+0.15%) |
Feb 11, 2019 | 6.390 | 6.610 | 6.050 | 6.540 | 43,321 | +0.20(+3.15%) |
Feb 08, 2019 | 6.840 | 6.840 | 6.210 | 6.340 | 325,900 | -0.59(-8.51%) |
Feb 07, 2019 | 7.079 | 7.079 | 6.900 | 6.930 | 6,387 | -0.10(-1.42%) |
Feb 06, 2019 | 7.040 | 7.052 | 7.000 | 7.030 | 9,301 | -0.02(-0.28%) |
Feb 05, 2019 | 7.100 | 7.100 | 7.050 | 7.050 | 3,284 | -0.02(-0.28%) |
Feb 04, 2019 | 6.970 | 7.100 | 6.970 | 7.070 | 10,489 | +0.10(+1.43%) |