Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.201 | 7.290 | 7.041 | 7.121 | 38,450 | -0.09(-1.25%) |
Nov 27, 2019 | 7.091 | 7.270 | 7.071 | 7.210 | 49,865 | +0.11(+1.55%) |
Nov 26, 2019 | 7.290 | 7.290 | 6.976 | 7.101 | 107,494 | -0.23(-3.13%) |
Nov 25, 2019 | 7.061 | 7.550 | 6.991 | 7.330 | 172,095 | +0.27(+3.82%) |
Nov 22, 2019 | 6.731 | 7.111 | 6.731 | 7.061 | 84,611 | +0.34(+5.05%) |
Nov 21, 2019 | 6.491 | 6.841 | 6.491 | 6.721 | 128,689 | +0.23(+3.54%) |
Nov 20, 2019 | 6.152 | 6.521 | 6.142 | 6.491 | 121,718 | +0.41(+6.73%) |
Nov 19, 2019 | 6.332 | 6.332 | 6.012 | 6.082 | 97,460 | -0.24(-3.79%) |
Nov 18, 2019 | 6.671 | 6.764 | 6.255 | 6.322 | 111,184 | -0.35(-5.24%) |
Nov 15, 2019 | 6.771 | 6.841 | 6.521 | 6.671 | 85,011 | -0.06(-0.89%) |
Nov 14, 2019 | 6.491 | 6.921 | 6.471 | 6.731 | 239,203 | +0.31(+4.82%) |
Nov 13, 2019 | 5.802 | 6.501 | 5.802 | 6.422 | 356,615 | +0.58(+9.91%) |
Nov 12, 2019 | 5.972 | 6.022 | 5.762 | 5.842 | 86,040 | -0.11(-1.85%) |
Nov 11, 2019 | 5.942 | 6.077 | 5.852 | 5.952 | 68,428 | -0.05(-0.83%) |
Nov 08, 2019 | 6.202 | 6.282 | 5.872 | 6.002 | 128,869 | -0.24(-3.84%) |
Nov 07, 2019 | 6.471 | 6.641 | 6.192 | 6.242 | 102,567 | -0.16(-2.50%) |
Nov 06, 2019 | 6.402 | 6.491 | 6.229 | 6.402 | 105,716 | +0.01(+0.16%) |
Nov 05, 2019 | 6.551 | 6.671 | 6.372 | 6.392 | 92,378 | -0.14(-2.14%) |
Nov 04, 2019 | 6.911 | 6.911 | 6.452 | 6.531 | 84,177 | -0.34(-4.94%) |
Nov 01, 2019 | 6.841 | 6.951 | 6.731 | 6.871 | 48,363 | +0.07(+1.03%) |
Oct 31, 2019 | 7.101 | 7.101 | 6.751 | 6.801 | 48,253 | -0.32(-4.49%) |
Oct 30, 2019 | 7.161 | 7.191 | 6.971 | 7.121 | 87,872 | -0.02(-0.28%) |
Oct 29, 2019 | 7.031 | 7.201 | 7.001 | 7.141 | 82,953 | +0.09(+1.27%) |
Oct 28, 2019 | 6.801 | 7.091 | 6.801 | 7.051 | 139,559 | +0.27(+3.98%) |
Oct 25, 2019 | 6.991 | 7.001 | 6.721 | 6.781 | 74,297 | -0.19(-2.72%) |
Oct 24, 2019 | 7.490 | 7.530 | 6.851 | 6.971 | 87,021 | -0.49(-6.56%) |
Oct 23, 2019 | 7.250 | 7.560 | 7.191 | 7.460 | 83,347 | +0.21(+2.89%) |
Oct 22, 2019 | 7.300 | 7.370 | 7.101 | 7.250 | 89,951 | -0.08(-1.09%) |
Oct 21, 2019 | 7.380 | 7.500 | 7.258 | 7.330 | 93,179 | +0.05(+0.69%) |
Oct 18, 2019 | 7.290 | 7.490 | 7.270 | 7.280 | 116,953 | -0.05(-0.68%) |
Oct 17, 2019 | 7.670 | 7.780 | 7.320 | 7.330 | 123,964 | -0.32(-4.18%) |
Oct 16, 2019 | 7.630 | 7.910 | 7.507 | 7.650 | 119,517 | +0.01(+0.13%) |
Oct 15, 2019 | 7.440 | 7.820 | 7.320 | 7.640 | 157,923 | +0.20(+2.68%) |
Oct 14, 2019 | 7.860 | 7.970 | 7.310 | 7.440 | 135,407 | -0.54(-6.76%) |
Oct 11, 2019 | 7.640 | 8.239 | 6.771 | 7.979 | 259,942 | +0.02(+0.25%) |
Oct 10, 2019 | 8.029 | 8.169 | 7.700 | 7.960 | 234,213 | -0.09(-1.12%) |
Oct 09, 2019 | 8.569 | 8.644 | 7.989 | 8.049 | 196,521 | -0.52(-6.06%) |
Oct 08, 2019 | 8.249 | 8.878 | 8.239 | 8.569 | 171,261 | +0.16(+1.90%) |
Oct 07, 2019 | 9.008 | 9.078 | 8.269 | 8.409 | 155,296 | -0.65(-7.17%) |
Oct 04, 2019 | 9.977 | 10.05 | 8.626 | 9.058 | 174,629 | -1.14(-11.17%) |
Oct 03, 2019 | 9.997 | 10.27 | 9.812 | 10.20 | 118,574 | +0.18(+1.79%) |
Oct 02, 2019 | 10.04 | 10.13 | 9.897 | 10.02 | 70,851 | -0.11(-1.09%) |
Oct 01, 2019 | 10.60 | 10.63 | 10.08 | 10.13 | 90,357 | -0.39(-3.70%) |
Sep 30, 2019 | 10.63 | 10.92 | 10.46 | 10.52 | 137,820 | -0.10(-0.94%) |
Sep 27, 2019 | 10.78 | 10.89 | 10.51 | 10.62 | 61,480 | -0.13(-1.21%) |
Sep 26, 2019 | 11.21 | 11.47 | 10.58 | 10.75 | 84,108 | -0.50(-4.44%) |
Sep 25, 2019 | 11.18 | 11.39 | 10.96 | 11.25 | 89,680 | +0.05(+0.45%) |
Sep 24, 2019 | 11.48 | 11.48 | 11.12 | 11.20 | 68,136 | -0.25(-2.18%) |
Sep 23, 2019 | 11.24 | 11.82 | 11.20 | 11.44 | 76,856 | +0.17(+1.51%) |
Sep 20, 2019 | 11.07 | 11.30 | 10.97 | 11.28 | 296,390 | +0.21(+1.90%) |
Sep 19, 2019 | 11.01 | 11.26 | 10.97 | 11.07 | 80,769 | +0.10(+0.91%) |
Sep 18, 2019 | 11.08 | 11.08 | 10.74 | 10.97 | 109,617 | -0.12(-1.08%) |
Sep 17, 2019 | 11.38 | 11.56 | 11.03 | 11.09 | 78,420 | -0.26(-2.29%) |
Sep 16, 2019 | 11.13 | 11.41 | 10.75 | 11.35 | 115,160 | +0.16(+1.43%) |
Sep 13, 2019 | 11.01 | 11.38 | 11.01 | 11.19 | 72,895 | +0.19(+1.73%) |
Sep 12, 2019 | 10.67 | 11.19 | 10.38 | 11.00 | 146,801 | +0.38(+3.57%) |
Sep 11, 2019 | 9.797 | 10.68 | 9.787 | 10.62 | 143,955 | +0.98(+10.16%) |
Sep 10, 2019 | 8.988 | 9.667 | 8.903 | 9.637 | 118,424 | +0.64(+7.10%) |
Sep 09, 2019 | 8.978 | 9.133 | 8.798 | 8.998 | 44,521 | +0.05(+0.56%) |
Sep 06, 2019 | 8.918 | 9.318 | 8.878 | 8.948 | 75,299 | +0.06(+0.67%) |
Sep 05, 2019 | 8.788 | 9.158 | 8.677 | 8.888 | 73,582 | +0.19(+2.18%) |
Sep 04, 2019 | 8.788 | 8.988 | 8.659 | 8.699 | 56,543 | +0.00(+0.00%) |
Sep 03, 2019 | 8.738 | 8.948 | 8.499 | 8.699 | 78,224 | -0.11(-1.25%) |
Aug 30, 2019 | 8.838 | 9.108 | 8.699 | 8.808 | 70,492 | +0.06(+0.68%) |
Aug 29, 2019 | 8.619 | 8.908 | 8.619 | 8.748 | 51,449 | +0.18(+2.10%) |
Aug 28, 2019 | 8.449 | 8.709 | 8.449 | 8.569 | 46,822 | +0.11(+1.30%) |
Aug 27, 2019 | 8.738 | 8.858 | 8.309 | 8.459 | 52,320 | -0.25(-2.87%) |
Aug 26, 2019 | 8.439 | 8.748 | 8.379 | 8.709 | 44,712 | +0.34(+4.06%) |
Aug 23, 2019 | 8.729 | 8.918 | 8.279 | 8.369 | 63,683 | -0.41(-4.66%) |
Aug 22, 2019 | 8.788 | 8.918 | 8.589 | 8.778 | 55,056 | +0.04(+0.46%) |
Aug 21, 2019 | 8.689 | 8.928 | 8.649 | 8.738 | 48,281 | +0.13(+1.51%) |
Aug 20, 2019 | 8.808 | 8.948 | 8.609 | 8.609 | 86,392 | -0.21(-2.38%) |
Aug 19, 2019 | 8.818 | 8.988 | 8.549 | 8.818 | 74,518 | +0.12(+1.38%) |
Aug 16, 2019 | 8.539 | 8.768 | 8.404 | 8.699 | 66,287 | +0.19(+2.23%) |
Aug 15, 2019 | 8.579 | 8.639 | 8.409 | 8.509 | 60,969 | -0.06(-0.70%) |
Aug 14, 2019 | 8.619 | 8.619 | 8.279 | 8.569 | 95,031 | -0.16(-1.83%) |
Aug 13, 2019 | 8.798 | 8.998 | 8.629 | 8.729 | 71,417 | -0.11(-1.24%) |
Aug 12, 2019 | 8.519 | 8.878 | 8.499 | 8.838 | 50,362 | +0.22(+2.55%) |
Aug 09, 2019 | 9.008 | 9.068 | 8.569 | 8.619 | 58,276 | -0.41(-4.54%) |
Aug 08, 2019 | 8.858 | 9.108 | 8.818 | 9.028 | 63,170 | +0.21(+2.38%) |
Aug 07, 2019 | 8.948 | 9.058 | 8.738 | 8.818 | 74,014 | -0.28(-3.07%) |
Aug 06, 2019 | 9.148 | 9.218 | 8.729 | 9.098 | 87,039 | -0.06(-0.65%) |
Aug 05, 2019 | 9.378 | 9.448 | 8.928 | 9.158 | 79,013 | -0.41(-4.28%) |
Aug 02, 2019 | 9.408 | 9.687 | 9.328 | 9.567 | 49,465 | +0.08(+0.84%) |
Aug 01, 2019 | 10.13 | 10.20 | 9.399 | 9.488 | 101,563 | -0.66(-6.50%) |
Jul 31, 2019 | 10.38 | 10.45 | 10.06 | 10.15 | 97,743 | -0.23(-2.21%) |
Jul 30, 2019 | 9.937 | 10.41 | 9.737 | 10.38 | 137,566 | +0.44(+4.42%) |
Jul 29, 2019 | 10.06 | 10.21 | 9.727 | 9.937 | 88,485 | -0.15(-1.49%) |
Jul 26, 2019 | 9.887 | 10.24 | 9.848 | 10.09 | 128,368 | +0.19(+1.92%) |
Jul 25, 2019 | 10.78 | 10.90 | 9.637 | 9.897 | 250,730 | -0.85(-7.90%) |
Jul 24, 2019 | 10.31 | 10.91 | 10.31 | 10.75 | 138,015 | +0.37(+3.56%) |
Jul 23, 2019 | 10.76 | 10.81 | 10.28 | 10.38 | 115,104 | -0.33(-3.08%) |
Jul 22, 2019 | 10.79 | 10.98 | 10.65 | 10.71 | 122,637 | +0.00(+0.00%) |
Jul 19, 2019 | 10.55 | 10.81 | 10.49 | 10.71 | 107,141 | +0.13(+1.23%) |
Jul 18, 2019 | 10.80 | 10.94 | 10.53 | 10.58 | 97,721 | -0.24(-2.22%) |
Jul 17, 2019 | 10.70 | 10.84 | 10.51 | 10.82 | 251,460 | +0.03(+0.28%) |
Jul 16, 2019 | 10.92 | 11.13 | 10.74 | 10.79 | 164,895 | -0.15(-1.37%) |
Jul 15, 2019 | 11.38 | 11.48 | 10.87 | 10.94 | 243,137 | -0.31(-2.75%) |
Jul 12, 2019 | 11.49 | 11.70 | 10.85 | 11.25 | 196,458 | -0.45(-3.84%) |
Jul 11, 2019 | 11.32 | 11.72 | 10.97 | 11.69 | 235,060 | +0.31(+2.72%) |
Jul 10, 2019 | 11.03 | 11.40 | 10.88 | 11.38 | 133,340 | +0.44(+4.01%) |
Jul 09, 2019 | 11.42 | 11.48 | 10.60 | 10.95 | 200,102 | -0.58(-5.03%) |
Jul 08, 2019 | 11.16 | 11.73 | 11.07 | 11.52 | 178,399 | +0.39(+3.50%) |
Jul 05, 2019 | 10.83 | 11.16 | 10.59 | 11.14 | 96,126 | +0.34(+3.14%) |
Jul 03, 2019 | 10.96 | 11.14 | 10.64 | 10.80 | 114,951 | -0.14(-1.28%) |
Jul 02, 2019 | 10.72 | 11.03 | 10.54 | 10.94 | 192,532 | +0.17(+1.58%) |
Jul 01, 2019 | 9.687 | 10.94 | 9.547 | 10.77 | 383,919 | +1.31(+13.83%) |
Jun 28, 2019 | 8.559 | 9.767 | 8.419 | 9.458 | 2,288,311 | +1.02(+12.07%) |
Jun 27, 2019 | 8.299 | 8.609 | 8.249 | 8.439 | 188,380 | +0.13(+1.56%) |
Jun 26, 2019 | 8.539 | 8.579 | 8.069 | 8.309 | 86,188 | -0.24(-2.80%) |
Jun 25, 2019 | 8.089 | 8.629 | 8.029 | 8.549 | 88,310 | +0.47(+5.81%) |
Jun 24, 2019 | 8.389 | 8.469 | 8.079 | 8.079 | 93,366 | -0.30(-3.58%) |
Jun 21, 2019 | 8.319 | 8.429 | 8.219 | 8.379 | 69,992 | +0.06(+0.72%) |
Jun 20, 2019 | 8.898 | 8.988 | 8.189 | 8.319 | 144,424 | -0.48(-5.45%) |
Jun 19, 2019 | 9.208 | 9.258 | 8.778 | 8.798 | 117,955 | -0.35(-3.82%) |
Jun 18, 2019 | 9.138 | 9.398 | 9.068 | 9.148 | 158,486 | +0.01(+0.11%) |
Jun 17, 2019 | 8.419 | 9.208 | 8.419 | 9.138 | 190,407 | +0.72(+8.54%) |
Jun 14, 2019 | 8.489 | 8.639 | 8.399 | 8.419 | 90,318 | -0.09(-1.06%) |
Jun 13, 2019 | 8.109 | 8.549 | 8.009 | 8.509 | 104,212 | +0.44(+5.45%) |
Jun 12, 2019 | 7.580 | 8.149 | 7.540 | 8.069 | 165,359 | +0.57(+7.59%) |
Jun 11, 2019 | 7.480 | 7.750 | 7.350 | 7.500 | 101,373 | +0.09(+1.21%) |
Jun 10, 2019 | 7.710 | 7.790 | 7.201 | 7.410 | 143,271 | -0.27(-3.51%) |
Jun 07, 2019 | 7.101 | 7.721 | 7.081 | 7.680 | 86,914 | +0.64(+9.08%) |
Jun 06, 2019 | 6.372 | 7.201 | 6.252 | 7.041 | 91,484 | +0.67(+10.50%) |
Jun 05, 2019 | 6.541 | 6.751 | 6.132 | 6.372 | 88,597 | -0.13(-2.00%) |
Jun 04, 2019 | 6.422 | 6.641 | 6.422 | 6.501 | 72,699 | +0.11(+1.72%) |
Jun 03, 2019 | 6.442 | 6.521 | 6.272 | 6.392 | 87,575 | -0.06(-0.93%) |
May 31, 2019 | 6.691 | 6.761 | 6.432 | 6.452 | 45,660 | -0.30(-4.44%) |
May 30, 2019 | 6.791 | 6.941 | 6.691 | 6.751 | 51,909 | -0.07(-1.02%) |
May 29, 2019 | 7.031 | 7.121 | 6.771 | 6.821 | 58,734 | -0.23(-3.26%) |
May 28, 2019 | 7.280 | 7.280 | 6.961 | 7.051 | 107,455 | -0.18(-2.49%) |
May 24, 2019 | 7.091 | 7.360 | 7.091 | 7.230 | 22,930 | -0.23(-3.08%) |
May 23, 2019 | 7.370 | 7.520 | 7.280 | 7.460 | 77,599 | +0.00(+0.00%) |
May 22, 2019 | 7.770 | 7.770 | 7.420 | 7.460 | 37,309 | -0.27(-3.49%) |
May 21, 2019 | 7.590 | 7.780 | 7.500 | 7.730 | 40,647 | +0.14(+1.84%) |
May 20, 2019 | 7.480 | 7.710 | 7.290 | 7.590 | 47,090 | +0.11(+1.47%) |
May 17, 2019 | 7.420 | 7.580 | 7.310 | 7.480 | 49,565 | +0.04(+0.54%) |
May 16, 2019 | 7.250 | 7.560 | 7.250 | 7.440 | 47,151 | +0.14(+1.92%) |
May 15, 2019 | 7.320 | 7.560 | 7.250 | 7.300 | 54,477 | -0.02(-0.27%) |
May 14, 2019 | 7.340 | 7.810 | 7.270 | 7.320 | 137,056 | -0.01(-0.14%) |
May 13, 2019 | 7.290 | 7.390 | 7.081 | 7.330 | 73,291 | -0.08(-1.08%) |
May 10, 2019 | 7.290 | 7.440 | 7.250 | 7.410 | 76,400 | +0.11(+1.50%) |
May 09, 2019 | 7.270 | 7.350 | 6.981 | 7.300 | 45,391 | +0.02(+0.27%) |
May 08, 2019 | 7.191 | 7.390 | 7.091 | 7.280 | 44,970 | +0.08(+1.11%) |
May 07, 2019 | 7.290 | 7.480 | 7.171 | 7.201 | 52,315 | -0.16(-2.17%) |
May 06, 2019 | 7.240 | 7.420 | 7.141 | 7.360 | 49,824 | +0.08(+1.10%) |
May 03, 2019 | 7.230 | 7.470 | 7.201 | 7.280 | 68,490 | +0.08(+1.11%) |
May 02, 2019 | 7.250 | 7.320 | 7.066 | 7.201 | 33,631 | -0.06(-0.83%) |
May 01, 2019 | 7.191 | 7.320 | 7.056 | 7.260 | 37,810 | +0.15(+2.11%) |
Apr 30, 2019 | 6.861 | 7.141 | 6.861 | 7.111 | 95,739 | +0.20(+2.89%) |
Apr 29, 2019 | 6.711 | 6.931 | 6.701 | 6.911 | 68,139 | +0.28(+4.22%) |
Apr 26, 2019 | 6.511 | 6.681 | 6.471 | 6.631 | 57,375 | +0.15(+2.31%) |
Apr 25, 2019 | 6.621 | 6.641 | 6.282 | 6.481 | 63,250 | -0.02(-0.31%) |
Apr 24, 2019 | 6.631 | 6.681 | 6.491 | 6.501 | 88,620 | -0.18(-2.69%) |
Apr 23, 2019 | 6.581 | 6.781 | 6.414 | 6.681 | 37,534 | +0.06(+0.91%) |
Apr 22, 2019 | 6.551 | 6.706 | 6.461 | 6.621 | 43,964 | +0.05(+0.76%) |
Apr 18, 2019 | 6.841 | 6.881 | 6.531 | 6.571 | 42,255 | -0.31(-4.50%) |
Apr 17, 2019 | 6.971 | 7.031 | 6.838 | 6.881 | 58,098 | -0.10(-1.43%) |
Apr 16, 2019 | 6.821 | 7.001 | 6.821 | 6.981 | 48,692 | +0.14(+2.04%) |
Apr 15, 2019 | 7.061 | 7.061 | 6.781 | 6.841 | 48,477 | -0.20(-2.84%) |
Apr 12, 2019 | 7.061 | 7.091 | 6.991 | 7.041 | 45,760 | -0.02(-0.28%) |
Apr 11, 2019 | 7.021 | 7.131 | 6.991 | 7.061 | 81,852 | -0.02(-0.28%) |
Apr 10, 2019 | 7.330 | 7.330 | 7.051 | 7.081 | 57,958 | -0.23(-3.14%) |
Apr 09, 2019 | 7.071 | 7.340 | 6.996 | 7.310 | 168,636 | +0.27(+3.83%) |
Apr 08, 2019 | 6.861 | 7.041 | 6.861 | 7.041 | 145,861 | +0.13(+1.88%) |
Apr 05, 2019 | 6.771 | 6.941 | 6.713 | 6.911 | 69,791 | +0.15(+2.22%) |
Apr 04, 2019 | 6.731 | 6.771 | 6.621 | 6.761 | 55,685 | +0.07(+1.04%) |
Apr 03, 2019 | 6.601 | 6.741 | 6.521 | 6.691 | 75,127 | +0.07(+1.06%) |
Apr 02, 2019 | 6.731 | 6.741 | 6.531 | 6.621 | 44,057 | -0.01(-0.15%) |
Apr 01, 2019 | 6.621 | 6.711 | 6.551 | 6.631 | 44,754 | +0.00(+0.00%) |
Mar 29, 2019 | 6.302 | 6.651 | 6.302 | 6.631 | 85,812 | +0.14(+2.15%) |
Mar 28, 2019 | 6.137 | 6.541 | 6.137 | 6.491 | 104,257 | +0.25(+4.00%) |
Mar 27, 2019 | 6.342 | 6.481 | 6.202 | 6.242 | 121,378 | -0.24(-3.70%) |
Mar 26, 2019 | 6.392 | 6.481 | 6.372 | 6.481 | 16,113 | +0.07(+1.09%) |
Mar 25, 2019 | 6.342 | 6.481 | 6.257 | 6.412 | 46,548 | +0.07(+1.10%) |
Mar 22, 2019 | 6.442 | 6.461 | 6.342 | 6.342 | 55,072 | -0.12(-1.85%) |
Mar 21, 2019 | 6.332 | 6.481 | 6.332 | 6.461 | 48,583 | +0.09(+1.41%) |
Mar 20, 2019 | 6.302 | 6.442 | 6.147 | 6.372 | 38,775 | +0.03(+0.47%) |
Mar 19, 2019 | 6.432 | 6.432 | 6.242 | 6.342 | 58,334 | -0.09(-1.40%) |
Mar 18, 2019 | 6.383 | 6.501 | 6.184 | 6.432 | 93,341 | +0.05(+0.78%) |
Mar 15, 2019 | 6.382 | 6.491 | 6.302 | 6.382 | 96,927 | -0.03(-0.47%) |
Mar 14, 2019 | 6.491 | 6.551 | 6.392 | 6.412 | 50,895 | -0.09(-1.38%) |
Mar 13, 2019 | 6.412 | 6.581 | 6.412 | 6.501 | 60,375 | -0.03(-0.46%) |
Mar 12, 2019 | 6.342 | 6.681 | 6.322 | 6.531 | 82,614 | +0.15(+2.35%) |
Mar 11, 2019 | 6.182 | 6.432 | 6.149 | 6.382 | 72,080 | +0.16(+2.57%) |
Mar 08, 2019 | 5.702 | 6.342 | 5.702 | 6.222 | 90,118 | +0.52(+9.11%) |
Mar 07, 2019 | 5.862 | 5.882 | 5.633 | 5.702 | 125,313 | -0.18(-3.06%) |
Mar 06, 2019 | 5.932 | 5.982 | 5.872 | 5.882 | 73,573 | -0.04(-0.67%) |
Mar 05, 2019 | 6.132 | 6.252 | 5.902 | 5.922 | 60,716 | -0.19(-3.10%) |
Mar 04, 2019 | 6.102 | 6.192 | 5.992 | 6.112 | 68,534 | +0.01(+0.16%) |
Mar 01, 2019 | 6.072 | 6.202 | 6.072 | 6.102 | 67,889 | +0.07(+1.16%) |
Feb 28, 2019 | 5.982 | 6.182 | 5.952 | 6.032 | 355,230 | +0.05(+0.83%) |
Feb 27, 2019 | 6.042 | 6.132 | 5.962 | 5.982 | 117,014 | -0.09(-1.48%) |
Feb 26, 2019 | 5.942 | 6.192 | 5.922 | 6.072 | 259,345 | +0.10(+1.67%) |
Feb 25, 2019 | 6.262 | 6.262 | 5.922 | 5.972 | 181,127 | -0.28(-4.47%) |
Feb 22, 2019 | 6.511 | 6.551 | 6.222 | 6.252 | 222,292 | -0.29(-4.43%) |
Feb 21, 2019 | 6.332 | 6.571 | 6.322 | 6.541 | 111,158 | +0.24(+3.80%) |
Feb 20, 2019 | 6.851 | 7.081 | 6.032 | 6.302 | 309,196 | -0.83(-11.62%) |
Feb 19, 2019 | 6.911 | 7.191 | 6.601 | 7.131 | 143,980 | +0.22(+3.18%) |
Feb 15, 2019 | 6.781 | 7.011 | 6.731 | 6.911 | 69,491 | +0.23(+3.44%) |
Feb 14, 2019 | 6.821 | 6.871 | 6.671 | 6.681 | 34,967 | -0.12(-1.76%) |
Feb 13, 2019 | 6.891 | 6.901 | 6.771 | 6.801 | 54,872 | -0.04(-0.58%) |
Feb 12, 2019 | 6.861 | 7.091 | 6.781 | 6.841 | 96,818 | +0.06(+0.88%) |
Feb 11, 2019 | 6.501 | 6.851 | 6.481 | 6.781 | 109,879 | +0.27(+4.14%) |
Feb 08, 2019 | 6.591 | 6.621 | 6.342 | 6.511 | 65,686 | -0.05(-0.76%) |
Feb 07, 2019 | 6.841 | 6.841 | 6.452 | 6.561 | 68,869 | -0.29(-4.23%) |
Feb 06, 2019 | 7.111 | 7.111 | 6.746 | 6.851 | 74,016 | -0.20(-2.83%) |
Feb 05, 2019 | 6.991 | 7.111 | 6.841 | 7.051 | 87,264 | +0.08(+1.15%) |
Feb 04, 2019 | 6.951 | 7.141 | 6.801 | 6.971 | 59,303 | +0.02(+0.29%) |
Feb 01, 2019 | 7.121 | 7.220 | 6.871 | 6.951 | 70,392 | -0.22(-3.06%) |
Jan 31, 2019 | 7.071 | 7.220 | 7.001 | 7.171 | 88,867 | +0.10(+1.41%) |
Jan 30, 2019 | 7.011 | 7.131 | 6.801 | 7.071 | 92,272 | +0.03(+0.43%) |
Jan 29, 2019 | 7.201 | 7.201 | 6.981 | 7.041 | 79,419 | -0.20(-2.76%) |
Jan 28, 2019 | 7.191 | 7.390 | 7.181 | 7.240 | 64,970 | -0.04(-0.55%) |
Jan 25, 2019 | 6.961 | 7.340 | 6.951 | 7.280 | 135,177 | +0.31(+4.44%) |
Jan 24, 2019 | 7.220 | 7.220 | 6.851 | 6.971 | 200,629 | -0.21(-2.92%) |
Jan 23, 2019 | 6.811 | 7.290 | 6.731 | 7.181 | 272,413 | +0.39(+5.74%) |
Jan 22, 2019 | 6.961 | 6.996 | 6.681 | 6.791 | 181,067 | -0.18(-2.58%) |
Jan 18, 2019 | 7.101 | 7.141 | 6.871 | 6.971 | 223,093 | -0.11(-1.55%) |
Jan 17, 2019 | 7.210 | 7.300 | 6.991 | 7.081 | 175,624 | -0.11(-1.53%) |
Jan 16, 2019 | 7.310 | 7.505 | 7.111 | 7.191 | 90,456 | -0.12(-1.64%) |
Jan 15, 2019 | 7.240 | 7.380 | 7.198 | 7.310 | 88,334 | +0.07(+0.97%) |
Jan 14, 2019 | 7.330 | 7.450 | 7.121 | 7.240 | 63,050 | -0.13(-1.76%) |
Jan 11, 2019 | 7.370 | 7.500 | 7.290 | 7.370 | 68,690 | -0.03(-0.40%) |
Jan 10, 2019 | 7.360 | 7.450 | 7.220 | 7.400 | 93,201 | +0.02(+0.27%) |
Jan 09, 2019 | 7.430 | 7.610 | 7.320 | 7.380 | 73,457 | -0.05(-0.67%) |
Jan 08, 2019 | 7.001 | 7.640 | 7.001 | 7.430 | 97,100 | +0.46(+6.59%) |
Jan 07, 2019 | 6.621 | 7.141 | 6.621 | 6.971 | 92,175 | +0.34(+5.12%) |
Jan 04, 2019 | 6.342 | 6.781 | 6.312 | 6.631 | 111,646 | +0.28(+4.40%) |
Jan 03, 2019 | 6.292 | 6.661 | 6.142 | 6.352 | 109,747 | +0.03(+0.47%) |
Jan 02, 2019 | 6.082 | 6.382 | 6.062 | 6.322 | 71,839 | +0.14(+2.26%) |
Dec 31, 2018 | 6.102 | 6.342 | 5.882 | 6.182 | 119,256 | +0.02(+0.32%) |
Dec 28, 2018 | 6.002 | 6.192 | 5.952 | 6.162 | 102,334 | +0.18(+3.00%) |
Dec 27, 2018 | 5.962 | 6.092 | 5.902 | 5.982 | 132,415 | -0.04(-0.66%) |
Dec 26, 2018 | 5.972 | 6.122 | 5.852 | 6.022 | 78,918 | +0.12(+2.03%) |
Dec 24, 2018 | 6.262 | 6.272 | 5.862 | 5.902 | 114,550 | -0.42(-6.64%) |
Dec 21, 2018 | 6.432 | 6.601 | 6.312 | 6.322 | 349,560 | -0.10(-1.56%) |
Dec 20, 2018 | 6.671 | 6.791 | 6.392 | 6.422 | 144,899 | -0.27(-4.03%) |
Dec 19, 2018 | 6.821 | 6.911 | 6.691 | 6.691 | 82,598 | -0.18(-2.62%) |
Dec 18, 2018 | 6.601 | 6.911 | 6.601 | 6.871 | 116,041 | +0.27(+4.08%) |
Dec 17, 2018 | 7.091 | 7.101 | 6.491 | 6.601 | 179,112 | -0.45(-6.37%) |
Dec 14, 2018 | 7.450 | 7.560 | 6.981 | 7.051 | 154,903 | -0.50(-6.61%) |
Dec 13, 2018 | 7.440 | 7.590 | 7.181 | 7.550 | 159,415 | +0.18(+2.44%) |
Dec 12, 2018 | 7.430 | 7.630 | 7.300 | 7.370 | 144,630 | -0.06(-0.81%) |
Dec 11, 2018 | 7.320 | 7.705 | 7.300 | 7.430 | 243,048 | +0.17(+2.34%) |
Dec 10, 2018 | 7.240 | 7.300 | 7.071 | 7.260 | 136,980 | +0.01(+0.14%) |
Dec 07, 2018 | 7.320 | 7.590 | 7.121 | 7.250 | 187,446 | -0.02(-0.27%) |
Dec 06, 2018 | 7.051 | 7.490 | 6.791 | 7.270 | 248,472 | -0.03(-0.41%) |
Dec 04, 2018 | 7.750 | 7.770 | 7.141 | 7.300 | 197,960 | -0.47(-6.04%) |