Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.830 | 7.830 | 7.720 | 7.800 | 144,856 | +0.05(+0.65%) |
Oct 30, 2019 | 7.600 | 7.750 | 7.310 | 7.750 | 68,500 | +0.13(+1.71%) |
Oct 29, 2019 | 7.590 | 7.660 | 7.500 | 7.620 | 30,606 | +0.02(+0.26%) |
Oct 28, 2019 | 7.410 | 7.607 | 7.410 | 7.600 | 136,248 | +0.20(+2.70%) |
Oct 25, 2019 | 7.390 | 7.430 | 7.294 | 7.400 | 121,000 | +0.01(+0.14%) |
Oct 24, 2019 | 7.450 | 7.470 | 7.210 | 7.390 | 442,612 | -0.10(-1.34%) |
Oct 23, 2019 | 7.500 | 7.590 | 7.470 | 7.490 | 26,272 | +0.09(+1.22%) |
Oct 22, 2019 | 7.530 | 7.530 | 7.370 | 7.400 | 115,489 | -0.13(-1.73%) |
Oct 21, 2019 | 7.500 | 7.600 | 7.500 | 7.530 | 15,806 | +0.02(+0.27%) |
Oct 18, 2019 | 7.500 | 7.580 | 7.499 | 7.510 | 15,900 | +0.01(+0.13%) |
Oct 17, 2019 | 7.570 | 7.610 | 7.500 | 7.500 | 46,553 | -0.06(-0.79%) |
Oct 16, 2019 | 7.550 | 7.640 | 7.550 | 7.560 | 22,695 | +0.00(+0.00%) |
Oct 15, 2019 | 7.600 | 7.660 | 7.550 | 7.560 | 25,183 | -0.02(-0.26%) |
Oct 14, 2019 | 7.540 | 7.600 | 7.500 | 7.580 | 21,435 | +0.02(+0.26%) |
Oct 11, 2019 | 7.580 | 7.660 | 7.540 | 7.560 | 25,200 | -0.01(-0.13%) |
Oct 10, 2019 | 7.680 | 7.740 | 7.530 | 7.570 | 35,447 | -0.13(-1.69%) |
Oct 09, 2019 | 7.760 | 7.790 | 7.500 | 7.700 | 37,572 | -0.04(-0.52%) |
Oct 08, 2019 | 7.740 | 7.920 | 7.700 | 7.740 | 3,259 | +0.02(+0.26%) |
Oct 07, 2019 | 7.870 | 7.990 | 7.680 | 7.720 | 33,037 | -0.16(-2.03%) |
Oct 04, 2019 | 7.900 | 7.980 | 7.880 | 7.880 | 19,500 | -0.02(-0.25%) |
Oct 03, 2019 | 7.820 | 7.950 | 7.819 | 7.900 | 23,405 | +0.00(+0.00%) |
Oct 02, 2019 | 7.850 | 8.200 | 7.710 | 7.900 | 109,155 | +0.05(+0.64%) |
Oct 01, 2019 | 8.060 | 8.150 | 7.850 | 7.850 | 27,345 | -0.21(-2.61%) |
Sep 30, 2019 | 8.140 | 8.159 | 7.910 | 8.060 | 19,911 | +0.00(+0.00%) |
Sep 27, 2019 | 8.000 | 8.100 | 7.930 | 8.060 | 37,600 | +0.04(+0.50%) |
Sep 26, 2019 | 8.000 | 8.280 | 7.920 | 8.020 | 92,648 | +0.10(+1.26%) |
Sep 25, 2019 | 7.850 | 8.010 | 7.820 | 7.920 | 15,989 | +0.02(+0.25%) |
Sep 24, 2019 | 7.980 | 8.050 | 7.751 | 7.900 | 35,182 | -0.03(-0.38%) |
Sep 23, 2019 | 7.920 | 7.960 | 7.760 | 7.930 | 21,034 | +0.02(+0.25%) |
Sep 20, 2019 | 7.960 | 8.000 | 7.850 | 7.910 | 20,100 | -0.04(-0.50%) |
Sep 19, 2019 | 7.860 | 7.990 | 7.860 | 7.950 | 43,100 | +0.02(+0.25%) |
Sep 18, 2019 | 7.990 | 8.000 | 7.650 | 7.930 | 141,316 | -0.07(-0.88%) |
Sep 17, 2019 | 8.080 | 8.226 | 8.000 | 8.000 | 23,436 | -0.08(-0.99%) |
Sep 16, 2019 | 8.010 | 8.110 | 7.935 | 8.080 | 122,138 | +0.27(+3.46%) |
Sep 13, 2019 | 7.680 | 7.840 | 7.680 | 7.810 | 107,500 | +0.11(+1.43%) |
Sep 12, 2019 | 7.520 | 7.850 | 7.520 | 7.700 | 332,413 | +0.20(+2.67%) |
Sep 11, 2019 | 7.390 | 7.500 | 7.350 | 7.500 | 30,963 | +0.11(+1.49%) |
Sep 10, 2019 | 7.400 | 7.410 | 7.300 | 7.390 | 29,411 | -0.04(-0.54%) |
Sep 09, 2019 | 7.610 | 7.610 | 7.340 | 7.430 | 21,511 | -0.21(-2.75%) |
Sep 06, 2019 | 7.620 | 7.796 | 7.590 | 7.640 | 18,900 | +0.03(+0.39%) |
Sep 05, 2019 | 7.620 | 7.648 | 7.469 | 7.610 | 37,821 | +0.04(+0.53%) |
Sep 04, 2019 | 7.610 | 7.610 | 7.520 | 7.570 | 23,202 | +0.00(+0.00%) |
Sep 03, 2019 | 7.440 | 7.620 | 7.440 | 7.570 | 37,144 | -0.11(-1.43%) |
Aug 30, 2019 | 7.670 | 7.740 | 7.640 | 7.680 | 62,500 | +0.08(+1.05%) |
Aug 29, 2019 | 7.630 | 7.630 | 7.548 | 7.600 | 31,383 | +0.03(+0.40%) |
Aug 28, 2019 | 7.610 | 7.610 | 7.490 | 7.570 | 29,588 | -0.08(-1.05%) |
Aug 27, 2019 | 7.720 | 7.770 | 7.639 | 7.650 | 28,361 | -0.16(-2.05%) |
Aug 26, 2019 | 7.870 | 7.880 | 7.670 | 7.810 | 52,013 | -0.12(-1.51%) |
Aug 23, 2019 | 8.000 | 8.100 | 7.860 | 7.930 | 78,500 | +0.05(+0.63%) |
Aug 22, 2019 | 8.000 | 8.000 | 7.840 | 7.880 | 209,757 | +0.45(+6.06%) |
Aug 21, 2019 | 7.350 | 7.440 | 7.299 | 7.430 | 108,724 | +0.19(+2.62%) |
Aug 20, 2019 | 7.230 | 7.260 | 7.150 | 7.240 | 18,913 | -0.04(-0.55%) |
Aug 19, 2019 | 7.150 | 7.300 | 7.110 | 7.280 | 77,869 | +0.13(+1.82%) |
Aug 16, 2019 | 7.100 | 7.220 | 7.100 | 7.150 | 37,700 | +0.03(+0.42%) |
Aug 15, 2019 | 7.120 | 7.170 | 7.010 | 7.120 | 54,832 | +0.01(+0.14%) |
Aug 14, 2019 | 7.100 | 7.120 | 7.040 | 7.110 | 131,447 | -0.11(-1.52%) |
Aug 13, 2019 | 7.260 | 7.300 | 7.100 | 7.220 | 95,973 | -0.07(-0.96%) |
Aug 12, 2019 | 7.350 | 7.400 | 7.260 | 7.290 | 43,133 | -0.11(-1.49%) |
Aug 09, 2019 | 7.370 | 7.460 | 7.370 | 7.400 | 14,800 | -0.08(-1.07%) |
Aug 08, 2019 | 7.480 | 7.510 | 7.300 | 7.480 | 136,494 | -0.04(-0.53%) |
Aug 07, 2019 | 7.510 | 7.580 | 7.320 | 7.520 | 64,996 | -0.02(-0.27%) |
Aug 06, 2019 | 7.150 | 7.730 | 7.150 | 7.540 | 212,650 | +0.46(+6.50%) |
Aug 05, 2019 | 7.080 | 7.110 | 7.050 | 7.080 | 112,698 | -0.05(-0.70%) |
Aug 02, 2019 | 7.130 | 7.170 | 7.090 | 7.130 | 111,400 | +0.00(+0.00%) |
Aug 01, 2019 | 7.220 | 7.230 | 7.060 | 7.130 | 107,132 | -0.11(-1.52%) |
Jul 31, 2019 | 7.290 | 7.310 | 7.220 | 7.240 | 51,044 | -0.12(-1.63%) |
Jul 30, 2019 | 7.470 | 7.480 | 7.350 | 7.360 | 84,488 | -0.19(-2.52%) |
Jul 29, 2019 | 7.680 | 7.680 | 7.450 | 7.550 | 24,474 | -0.10(-1.31%) |
Jul 26, 2019 | 7.700 | 7.700 | 7.360 | 7.650 | 8,000 | +0.16(+2.14%) |
Jul 25, 2019 | 7.440 | 7.500 | 7.430 | 7.490 | 10,737 | +0.03(+0.40%) |
Jul 24, 2019 | 7.540 | 7.540 | 7.400 | 7.460 | 40,267 | -0.01(-0.13%) |
Jul 23, 2019 | 7.620 | 7.620 | 7.214 | 7.470 | 102,177 | -0.17(-2.23%) |
Jul 22, 2019 | 7.670 | 7.690 | 7.630 | 7.640 | 16,856 | -0.03(-0.39%) |
Jul 19, 2019 | 7.700 | 7.700 | 7.650 | 7.670 | 11,600 | +0.04(+0.52%) |
Jul 18, 2019 | 7.660 | 7.750 | 7.600 | 7.630 | 30,197 | -0.05(-0.65%) |
Jul 17, 2019 | 7.900 | 7.900 | 7.660 | 7.680 | 26,934 | -0.25(-3.15%) |
Jul 16, 2019 | 7.990 | 8.030 | 7.920 | 7.930 | 20,606 | -0.02(-0.25%) |
Jul 15, 2019 | 7.950 | 7.960 | 7.890 | 7.950 | 23,006 | +0.02(+0.25%) |
Jul 12, 2019 | 8.030 | 8.050 | 7.890 | 7.930 | 35,900 | -0.07(-0.88%) |
Jul 11, 2019 | 8.000 | 8.005 | 7.950 | 8.000 | 63,457 | +0.10(+1.27%) |
Jul 10, 2019 | 7.920 | 7.940 | 7.813 | 7.900 | 56,679 | +0.17(+2.20%) |
Jul 09, 2019 | 7.740 | 7.770 | 7.666 | 7.730 | 31,057 | -0.05(-0.64%) |
Jul 08, 2019 | 7.820 | 7.860 | 7.600 | 7.780 | 101,421 | -0.05(-0.64%) |
Jul 05, 2019 | 7.740 | 7.847 | 7.740 | 7.830 | 114,600 | +0.15(+1.95%) |
Jul 03, 2019 | 7.650 | 7.790 | 7.580 | 7.680 | 101,400 | +0.09(+1.19%) |
Jul 02, 2019 | 7.170 | 7.690 | 7.140 | 7.590 | 227,627 | +0.37(+5.12%) |
Jul 01, 2019 | 7.230 | 7.230 | 7.090 | 7.220 | 84,328 | +0.01(+0.14%) |
Jun 28, 2019 | 7.110 | 7.265 | 7.100 | 7.210 | 8,600 | +0.11(+1.55%) |
Jun 27, 2019 | 7.120 | 7.140 | 7.080 | 7.100 | 22,293 | -0.02(-0.28%) |
Jun 26, 2019 | 7.200 | 7.200 | 7.100 | 7.120 | 8,084 | -0.13(-1.79%) |
Jun 25, 2019 | 7.250 | 7.260 | 7.200 | 7.250 | 16,935 | -0.03(-0.41%) |
Jun 24, 2019 | 7.270 | 7.300 | 7.190 | 7.280 | 31,120 | +0.00(+0.00%) |
Jun 21, 2019 | 7.060 | 7.300 | 7.060 | 7.280 | 53,400 | +0.21(+2.97%) |
Jun 20, 2019 | 7.110 | 7.130 | 7.070 | 7.070 | 18,081 | +0.01(+0.14%) |
Jun 19, 2019 | 7.050 | 7.080 | 7.010 | 7.060 | 19,477 | +0.05(+0.71%) |
Jun 18, 2019 | 7.050 | 7.080 | 6.905 | 7.010 | 53,642 | +0.02(+0.29%) |
Jun 17, 2019 | 7.000 | 7.020 | 6.950 | 6.990 | 35,245 | +0.00(+0.00%) |
Jun 14, 2019 | 6.990 | 7.030 | 6.970 | 6.990 | 22,300 | +0.00(+0.00%) |
Jun 13, 2019 | 7.000 | 7.030 | 6.970 | 6.990 | 22,054 | -0.01(-0.14%) |
Jun 12, 2019 | 7.010 | 7.030 | 6.930 | 7.000 | 19,345 | +0.00(+0.00%) |
Jun 11, 2019 | 7.140 | 7.140 | 6.930 | 7.000 | 43,048 | -0.20(-2.78%) |
Jun 10, 2019 | 7.290 | 7.290 | 7.070 | 7.200 | 44,561 | -0.03(-0.41%) |
Jun 07, 2019 | 7.360 | 7.380 | 7.210 | 7.230 | 13,700 | -0.11(-1.50%) |
Jun 06, 2019 | 7.240 | 7.360 | 7.210 | 7.340 | 35,563 | +0.12(+1.66%) |
Jun 05, 2019 | 7.160 | 7.260 | 7.085 | 7.220 | 58,927 | +0.08(+1.12%) |
Jun 04, 2019 | 6.770 | 7.140 | 6.770 | 7.140 | 217,293 | +0.33(+4.85%) |
Jun 03, 2019 | 6.800 | 6.860 | 6.740 | 6.810 | 211,775 | -0.04(-0.58%) |
May 31, 2019 | 6.900 | 7.010 | 6.770 | 6.850 | 87,400 | -0.11(-1.58%) |
May 30, 2019 | 6.970 | 7.050 | 6.860 | 6.960 | 64,669 | -0.03(-0.43%) |
May 29, 2019 | 7.070 | 7.070 | 6.931 | 6.990 | 60,001 | -0.08(-1.13%) |
May 28, 2019 | 7.160 | 7.170 | 7.030 | 7.070 | 71,940 | -0.10(-1.39%) |
May 24, 2019 | 7.160 | 7.290 | 7.135 | 7.170 | 26,500 | +0.01(+0.14%) |
May 23, 2019 | 7.280 | 7.300 | 7.110 | 7.160 | 118,846 | -0.16(-2.19%) |
May 22, 2019 | 7.320 | 7.370 | 7.210 | 7.320 | 23,497 | +0.08(+1.10%) |
May 21, 2019 | 7.280 | 7.450 | 7.220 | 7.240 | 39,120 | -0.01(-0.14%) |
May 20, 2019 | 7.200 | 7.310 | 7.100 | 7.250 | 20,955 | -0.06(-0.82%) |
May 17, 2019 | 7.100 | 7.450 | 7.030 | 7.310 | 61,800 | -0.09(-1.22%) |
May 16, 2019 | 7.540 | 7.590 | 7.300 | 7.400 | 63,222 | -0.19(-2.50%) |
May 15, 2019 | 7.440 | 7.600 | 7.140 | 7.590 | 38,941 | +0.07(+0.93%) |
May 14, 2019 | 7.340 | 7.730 | 7.240 | 7.520 | 210,957 | +0.27(+3.72%) |
May 13, 2019 | 7.030 | 7.290 | 7.000 | 7.250 | 572,857 | -0.06(-0.82%) |
May 10, 2019 | 7.310 | 7.390 | 7.210 | 7.310 | 69,200 | +0.00(+0.00%) |
May 09, 2019 | 7.280 | 7.330 | 7.166 | 7.310 | 48,467 | +0.04(+0.55%) |
May 08, 2019 | 7.400 | 7.400 | 7.250 | 7.270 | 48,986 | -0.01(-0.14%) |
May 07, 2019 | 7.450 | 7.460 | 7.190 | 7.280 | 30,523 | -0.16(-2.15%) |
May 06, 2019 | 7.120 | 7.440 | 7.120 | 7.440 | 90,569 | +0.29(+4.06%) |
May 03, 2019 | 7.180 | 7.240 | 7.115 | 7.150 | 47,000 | -0.05(-0.69%) |
May 02, 2019 | 7.260 | 7.280 | 7.150 | 7.200 | 46,406 | -0.12(-1.64%) |
May 01, 2019 | 7.380 | 7.500 | 7.310 | 7.320 | 55,130 | -0.07(-0.95%) |
Apr 30, 2019 | 7.590 | 7.630 | 7.360 | 7.390 | 200,302 | -0.31(-4.03%) |
Apr 29, 2019 | 7.730 | 7.790 | 7.391 | 7.700 | 124,433 | -0.10(-1.28%) |
Apr 26, 2019 | 8.030 | 8.030 | 7.777 | 7.800 | 42,500 | -0.15(-1.89%) |
Apr 25, 2019 | 8.040 | 8.050 | 7.870 | 7.950 | 18,331 | -0.04(-0.50%) |
Apr 24, 2019 | 7.910 | 8.040 | 7.880 | 7.990 | 24,165 | +0.00(+0.00%) |
Apr 23, 2019 | 7.990 | 8.030 | 7.910 | 7.990 | 33,027 | -0.04(-0.50%) |
Apr 22, 2019 | 8.010 | 8.030 | 7.940 | 8.030 | 24,837 | +0.02(+0.25%) |
Apr 18, 2019 | 7.850 | 8.080 | 7.810 | 8.010 | 50,200 | +0.20(+2.56%) |
Apr 17, 2019 | 7.930 | 7.990 | 7.810 | 7.810 | 24,592 | -0.21(-2.62%) |
Apr 16, 2019 | 7.970 | 8.080 | 7.930 | 8.020 | 39,822 | +0.05(+0.63%) |
Apr 15, 2019 | 8.030 | 8.030 | 7.930 | 7.970 | 27,699 | +0.01(+0.13%) |
Apr 12, 2019 | 7.870 | 7.980 | 7.840 | 7.960 | 31,400 | +0.09(+1.14%) |
Apr 11, 2019 | 7.860 | 7.890 | 7.820 | 7.870 | 24,587 | +0.02(+0.25%) |
Apr 10, 2019 | 7.830 | 7.920 | 7.820 | 7.850 | 36,890 | +0.05(+0.64%) |
Apr 09, 2019 | 7.730 | 7.820 | 7.730 | 7.800 | 33,285 | +0.03(+0.39%) |
Apr 08, 2019 | 7.890 | 7.890 | 7.730 | 7.770 | 41,094 | -0.06(-0.77%) |
Apr 05, 2019 | 7.820 | 7.940 | 7.810 | 7.830 | 15,900 | +0.04(+0.51%) |
Apr 04, 2019 | 7.980 | 8.020 | 7.590 | 7.790 | 242,948 | -0.31(-3.83%) |
Apr 03, 2019 | 8.140 | 8.160 | 8.030 | 8.100 | 114,488 | -0.02(-0.25%) |
Apr 02, 2019 | 8.160 | 8.180 | 8.080 | 8.120 | 81,442 | +0.01(+0.12%) |
Apr 01, 2019 | 8.160 | 8.240 | 8.060 | 8.110 | 117,120 | +0.17(+2.14%) |
Mar 29, 2019 | 7.840 | 7.940 | 7.750 | 7.940 | 132,400 | +0.14(+1.79%) |
Mar 28, 2019 | 7.730 | 7.860 | 7.720 | 7.800 | 81,070 | +0.08(+1.04%) |
Mar 27, 2019 | 7.670 | 7.763 | 7.590 | 7.720 | 62,195 | -0.07(-0.90%) |
Mar 26, 2019 | 7.650 | 7.810 | 7.630 | 7.790 | 52,670 | +0.20(+2.64%) |
Mar 25, 2019 | 7.610 | 7.690 | 7.540 | 7.590 | 34,330 | -0.10(-1.30%) |
Mar 22, 2019 | 7.970 | 7.979 | 7.650 | 7.690 | 53,700 | -0.30(-3.75%) |
Mar 21, 2019 | 7.820 | 8.050 | 7.800 | 7.990 | 64,448 | +0.17(+2.17%) |
Mar 20, 2019 | 7.840 | 7.920 | 7.790 | 7.820 | 36,337 | +0.01(+0.13%) |
Mar 19, 2019 | 7.880 | 7.910 | 7.770 | 7.810 | 44,406 | -0.01(-0.13%) |
Mar 18, 2019 | 7.860 | 7.970 | 7.790 | 7.820 | 72,662 | +0.02(+0.26%) |
Mar 15, 2019 | 7.900 | 7.980 | 7.610 | 7.800 | 97,100 | -0.15(-1.89%) |
Mar 14, 2019 | 7.940 | 8.040 | 7.920 | 7.950 | 57,727 | -0.09(-1.12%) |
Mar 13, 2019 | 8.210 | 8.270 | 8.035 | 8.040 | 107,266 | -0.16(-1.95%) |
Mar 12, 2019 | 8.170 | 8.340 | 8.140 | 8.200 | 162,055 | +0.06(+0.74%) |
Mar 11, 2019 | 7.940 | 8.180 | 7.860 | 8.140 | 234,544 | +0.20(+2.52%) |
Mar 08, 2019 | 7.680 | 8.000 | 7.550 | 7.940 | 231,000 | +0.19(+2.45%) |
Mar 07, 2019 | 7.880 | 7.995 | 7.730 | 7.750 | 274,620 | -0.10(-1.27%) |
Mar 06, 2019 | 7.840 | 7.890 | 7.770 | 7.850 | 101,698 | +0.01(+0.13%) |
Mar 05, 2019 | 7.650 | 7.890 | 7.650 | 7.840 | 129,977 | +0.19(+2.48%) |
Mar 04, 2019 | 7.700 | 7.750 | 7.550 | 7.650 | 171,467 | -0.02(-0.26%) |
Mar 01, 2019 | 7.380 | 7.670 | 7.350 | 7.670 | 165,600 | +0.29(+3.93%) |
Feb 28, 2019 | 7.360 | 7.440 | 7.290 | 7.380 | 464,483 | +0.08(+1.10%) |
Feb 27, 2019 | 7.200 | 7.320 | 7.180 | 7.300 | 57,448 | +0.08(+1.11%) |
Feb 26, 2019 | 7.300 | 7.330 | 7.190 | 7.220 | 72,874 | -0.13(-1.77%) |
Feb 25, 2019 | 7.450 | 7.486 | 7.261 | 7.350 | 100,371 | -0.10(-1.34%) |
Feb 22, 2019 | 7.370 | 7.450 | 7.345 | 7.450 | 103,100 | +0.06(+0.81%) |
Feb 21, 2019 | 7.340 | 7.440 | 7.310 | 7.390 | 139,302 | -0.01(-0.14%) |
Feb 20, 2019 | 7.500 | 7.510 | 7.340 | 7.400 | 128,111 | -0.09(-1.20%) |
Feb 19, 2019 | 7.570 | 7.590 | 7.470 | 7.490 | 94,169 | -0.03(-0.40%) |
Feb 15, 2019 | 7.540 | 7.600 | 7.440 | 7.520 | 551,400 | +0.08(+1.08%) |
Feb 14, 2019 | 7.310 | 7.500 | 7.310 | 7.440 | 196,781 | +0.09(+1.22%) |
Feb 13, 2019 | 7.280 | 7.470 | 7.280 | 7.350 | 609,893 | +0.06(+0.82%) |
Feb 12, 2019 | 7.350 | 7.410 | 7.280 | 7.290 | 219,435 | -0.08(-1.09%) |
Feb 11, 2019 | 7.470 | 7.520 | 7.350 | 7.370 | 180,528 | -0.17(-2.25%) |
Feb 08, 2019 | 7.420 | 7.650 | 7.420 | 7.540 | 312,200 | +0.05(+0.67%) |
Feb 07, 2019 | 7.690 | 7.700 | 7.470 | 7.490 | 305,313 | -0.21(-2.73%) |
Feb 06, 2019 | 7.760 | 7.910 | 7.610 | 7.700 | 756,423 | +0.00(+0.00%) |
Feb 05, 2019 | 7.830 | 8.000 | 7.370 | 7.700 | 1,493,709 | +0.69(+9.84%) |
Feb 04, 2019 | 7.010 | 7.095 | 7.000 | 7.010 | 191,078 | +0.01(+0.14%) |
Feb 01, 2019 | 7.020 | 7.140 | 6.910 | 7.000 | 379,000 | +0.01(+0.14%) |
Jan 31, 2019 | 6.760 | 7.010 | 6.760 | 6.990 | 242,851 | +0.24(+3.56%) |
Jan 30, 2019 | 6.780 | 6.835 | 6.720 | 6.750 | 147,940 | +0.09(+1.35%) |
Jan 29, 2019 | 6.510 | 6.670 | 6.510 | 6.660 | 118,317 | +0.13(+1.99%) |
Jan 28, 2019 | 6.530 | 6.560 | 6.450 | 6.530 | 250,868 | +0.03(+0.46%) |
Jan 25, 2019 | 6.450 | 6.550 | 6.400 | 6.500 | 64,500 | +0.10(+1.56%) |
Jan 24, 2019 | 6.420 | 6.490 | 6.370 | 6.400 | 153,227 | +0.01(+0.16%) |
Jan 23, 2019 | 6.320 | 6.390 | 6.290 | 6.390 | 51,187 | +0.08(+1.27%) |
Jan 22, 2019 | 6.400 | 6.428 | 6.260 | 6.310 | 173,613 | +0.04(+0.64%) |
Jan 18, 2019 | 6.190 | 6.270 | 6.190 | 6.270 | 28,800 | +0.07(+1.13%) |
Jan 17, 2019 | 6.290 | 6.310 | 6.200 | 6.200 | 146,937 | -0.12(-1.90%) |
Jan 16, 2019 | 6.360 | 6.390 | 6.300 | 6.320 | 143,785 | -0.03(-0.47%) |
Jan 15, 2019 | 6.250 | 6.350 | 6.210 | 6.350 | 53,164 | +0.12(+1.93%) |
Jan 14, 2019 | 6.190 | 6.320 | 6.190 | 6.230 | 61,077 | -0.04(-0.64%) |
Jan 11, 2019 | 6.190 | 6.380 | 6.180 | 6.270 | 122,900 | +0.02(+0.32%) |
Jan 10, 2019 | 6.430 | 6.780 | 6.210 | 6.250 | 572,042 | -0.17(-2.65%) |
Jan 09, 2019 | 6.350 | 6.470 | 6.349 | 6.420 | 388,119 | +0.26(+4.22%) |
Jan 08, 2019 | 6.220 | 6.220 | 6.110 | 6.160 | 13,739 | -0.02(-0.32%) |
Jan 07, 2019 | 6.290 | 6.400 | 6.090 | 6.180 | 161,948 | +0.04(+0.65%) |
Jan 04, 2019 | 5.980 | 6.200 | 5.980 | 6.140 | 55,900 | +0.18(+3.02%) |
Jan 03, 2019 | 6.030 | 6.110 | 5.900 | 5.960 | 24,794 | -0.13(-2.13%) |
Jan 02, 2019 | 6.010 | 6.120 | 5.960 | 6.090 | 14,171 | +0.02(+0.33%) |
Dec 31, 2018 | 5.920 | 6.090 | 5.920 | 6.070 | 65,100 | +0.19(+3.23%) |
Dec 28, 2018 | 5.920 | 5.990 | 5.810 | 5.880 | 29,400 | -0.02(-0.34%) |
Dec 27, 2018 | 5.710 | 5.940 | 5.710 | 5.900 | 68,078 | -0.05(-0.84%) |
Dec 26, 2018 | 5.790 | 5.990 | 5.770 | 5.950 | 52,992 | +0.26(+4.57%) |
Dec 24, 2018 | 5.800 | 5.890 | 5.670 | 5.690 | 70,800 | -0.19(-3.23%) |
Dec 21, 2018 | 6.120 | 6.170 | 5.750 | 5.880 | 310,200 | -0.23(-3.76%) |
Dec 20, 2018 | 6.390 | 6.500 | 6.060 | 6.110 | 326,448 | -0.33(-5.12%) |
Dec 19, 2018 | 6.550 | 6.560 | 6.360 | 6.440 | 108,478 | -0.10(-1.60%) |
Dec 18, 2018 | 6.620 | 6.620 | 6.530 | 6.545 | 55,968 | -0.03(-0.38%) |
Dec 17, 2018 | 6.650 | 6.685 | 6.540 | 6.570 | 117,332 | -0.10(-1.50%) |
Dec 14, 2018 | 6.610 | 6.800 | 6.610 | 6.670 | 18,100 | -0.05(-0.74%) |
Dec 13, 2018 | 6.670 | 6.740 | 6.605 | 6.720 | 50,529 | +0.02(+0.30%) |
Dec 12, 2018 | 6.670 | 6.750 | 6.640 | 6.700 | 170,708 | +0.03(+0.45%) |
Dec 11, 2018 | 6.850 | 6.850 | 6.650 | 6.670 | 80,170 | -0.02(-0.30%) |
Dec 10, 2018 | 6.700 | 6.810 | 6.570 | 6.690 | 83,328 | +0.00(+0.00%) |
Dec 07, 2018 | 6.700 | 6.770 | 6.650 | 6.690 | 26,000 | +0.00(+0.00%) |
Dec 06, 2018 | 6.570 | 6.740 | 6.553 | 6.690 | 65,724 | -0.01(-0.15%) |
Dec 04, 2018 | 6.830 | 6.830 | 6.680 | 6.700 | 84,000 | -0.13(-1.90%) |
Dec 03, 2018 | 7.010 | 7.010 | 6.730 | 6.830 | 35,950 | -0.14(-2.01%) |
Nov 30, 2018 | 6.770 | 6.990 | 6.700 | 6.970 | 69,200 | +0.27(+4.03%) |
Nov 29, 2018 | 6.770 | 6.810 | 6.690 | 6.700 | 65,380 | -0.10(-1.47%) |
Nov 28, 2018 | 6.750 | 6.830 | 6.710 | 6.800 | 14,955 | +0.02(+0.29%) |
Nov 27, 2018 | 6.700 | 6.800 | 6.690 | 6.780 | 19,458 | -0.02(-0.29%) |
Nov 26, 2018 | 6.960 | 6.970 | 6.720 | 6.800 | 129,002 | -0.04(-0.58%) |
Nov 23, 2018 | 6.790 | 6.860 | 6.720 | 6.840 | 12,800 | +0.00(+0.00%) |
Nov 21, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.14(+2.09%) | |
Nov 20, 2018 | 6.810 | 6.810 | 6.640 | 6.700 | 74,785 | -0.18(-2.62%) |
Nov 19, 2018 | 6.970 | 7.050 | 6.850 | 6.880 | 49,141 | -0.17(-2.41%) |
Nov 16, 2018 | 7.090 | 7.090 | 6.980 | 7.050 | 206,800 | -0.08(-1.12%) |
Nov 15, 2018 | 7.150 | 7.190 | 7.110 | 7.130 | 33,797 | -0.05(-0.70%) |
Nov 14, 2018 | 7.190 | 7.320 | 7.120 | 7.180 | 139,505 | +0.00(+0.07%) |
Nov 13, 2018 | 7.210 | 7.230 | 7.100 | 7.175 | 25,617 | -0.02(-0.21%) |
Nov 12, 2018 | 7.140 | 7.210 | 7.070 | 7.190 | 48,668 | -0.08(-1.10%) |
Nov 09, 2018 | 6.980 | 7.270 | 6.810 | 7.270 | 116,900 | +0.19(+2.68%) |
Nov 08, 2018 | 7.080 | 7.160 | 7.050 | 7.080 | 113,312 | -0.01(-0.14%) |
Nov 07, 2018 | 7.110 | 7.230 | 7.010 | 7.090 | 225,589 | +0.00(+0.00%) |
Nov 06, 2018 | 6.960 | 7.250 | 6.840 | 7.090 | 518,793 | +0.35(+5.19%) |
Nov 05, 2018 | 6.760 | 6.900 | 6.640 | 6.740 | 88,818 | +0.08(+1.20%) |
Nov 02, 2018 | 6.500 | 6.670 | 6.450 | 6.660 | 142,800 | +0.12(+1.83%) |