Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.930 | 5.970 | 5.830 | 5.860 | 147,300 | -0.17(-2.82%) |
Nov 27, 2019 | 6.070 | 6.135 | 5.980 | 6.030 | 212,200 | -0.01(-0.17%) |
Nov 26, 2019 | 6.160 | 6.210 | 6.030 | 6.040 | 247,525 | -0.15(-2.42%) |
Nov 25, 2019 | 6.070 | 6.255 | 6.040 | 6.190 | 537,015 | +0.10(+1.64%) |
Nov 22, 2019 | 5.910 | 6.110 | 5.910 | 6.090 | 775,600 | +0.19(+3.22%) |
Nov 21, 2019 | 5.960 | 5.960 | 5.810 | 5.900 | 723,766 | +0.00(+0.00%) |
Nov 20, 2019 | 5.960 | 5.960 | 5.650 | 5.900 | 1,274,482 | +0.06(+1.03%) |
Nov 19, 2019 | 5.950 | 5.950 | 5.800 | 5.840 | 458,088 | -0.14(-2.34%) |
Nov 18, 2019 | 6.150 | 6.150 | 5.940 | 5.980 | 553,701 | -0.21(-3.39%) |
Nov 15, 2019 | 6.390 | 6.430 | 6.170 | 6.190 | 712,700 | -0.14(-2.21%) |
Nov 14, 2019 | 6.540 | 6.540 | 6.290 | 6.330 | 722,955 | -0.17(-2.62%) |
Nov 13, 2019 | 6.720 | 6.747 | 6.500 | 6.500 | 509,467 | -0.31(-4.55%) |
Nov 12, 2019 | 6.820 | 6.850 | 6.680 | 6.810 | 609,029 | +0.05(+0.74%) |
Nov 11, 2019 | 6.720 | 6.790 | 6.580 | 6.760 | 359,429 | +0.00(+0.00%) |
Nov 08, 2019 | 6.460 | 6.770 | 6.380 | 6.760 | 663,400 | +0.25(+3.84%) |
Nov 07, 2019 | 6.680 | 6.740 | 6.470 | 6.510 | 359,623 | -0.05(-0.76%) |
Nov 06, 2019 | 6.730 | 6.830 | 6.530 | 6.560 | 454,967 | -0.25(-3.67%) |
Nov 05, 2019 | 6.910 | 6.970 | 6.580 | 6.810 | 751,807 | -0.04(-0.58%) |
Nov 04, 2019 | 6.100 | 6.890 | 6.100 | 6.850 | 1,774,257 | +0.83(+13.79%) |
Nov 01, 2019 | 6.030 | 6.160 | 5.980 | 6.020 | 1,023,900 | +0.02(+0.33%) |
Oct 31, 2019 | 5.920 | 6.260 | 5.250 | 6.000 | 1,602,171 | -1.04(-14.77%) |
Oct 30, 2019 | 7.330 | 7.410 | 6.980 | 7.040 | 466,689 | -0.30(-4.09%) |
Oct 29, 2019 | 7.240 | 7.380 | 7.160 | 7.340 | 699,856 | +0.00(+0.00%) |
Oct 28, 2019 | 7.350 | 7.460 | 7.285 | 7.340 | 389,351 | +0.09(+1.24%) |
Oct 25, 2019 | 7.420 | 7.510 | 7.040 | 7.250 | 759,200 | -0.18(-2.42%) |
Oct 24, 2019 | 7.500 | 7.500 | 7.380 | 7.430 | 273,750 | -0.03(-0.40%) |
Oct 23, 2019 | 7.250 | 7.500 | 7.120 | 7.460 | 243,690 | +0.16(+2.19%) |
Oct 22, 2019 | 7.090 | 7.340 | 7.030 | 7.300 | 335,517 | +0.21(+2.96%) |
Oct 21, 2019 | 7.040 | 7.170 | 6.970 | 7.090 | 335,445 | +0.14(+2.01%) |
Oct 18, 2019 | 7.000 | 7.090 | 6.910 | 6.950 | 490,600 | -0.08(-1.14%) |
Oct 17, 2019 | 6.960 | 7.060 | 6.895 | 7.030 | 326,834 | +0.14(+2.03%) |
Oct 16, 2019 | 6.930 | 6.990 | 6.850 | 6.890 | 808,755 | -0.04(-0.58%) |
Oct 15, 2019 | 6.770 | 7.070 | 6.560 | 6.930 | 767,420 | +0.00(+0.00%) |
Oct 14, 2019 | 7.390 | 7.390 | 6.910 | 6.930 | 601,780 | -0.62(-8.21%) |
Oct 11, 2019 | 7.500 | 7.680 | 7.440 | 7.550 | 438,400 | +0.19(+2.58%) |
Oct 10, 2019 | 7.280 | 7.370 | 7.200 | 7.360 | 389,055 | +0.07(+0.96%) |
Oct 09, 2019 | 7.560 | 7.560 | 7.270 | 7.290 | 306,758 | -0.15(-2.02%) |
Oct 08, 2019 | 7.340 | 7.560 | 7.270 | 7.440 | 335,125 | -0.06(-0.80%) |
Oct 07, 2019 | 7.490 | 7.630 | 7.400 | 7.500 | 333,933 | +0.07(+0.94%) |
Oct 04, 2019 | 7.430 | 7.490 | 7.320 | 7.430 | 291,500 | +0.03(+0.41%) |
Oct 03, 2019 | 7.240 | 7.450 | 7.100 | 7.400 | 374,614 | +0.07(+0.95%) |
Oct 02, 2019 | 7.390 | 7.420 | 7.260 | 7.330 | 368,153 | -0.11(-1.48%) |
Oct 01, 2019 | 7.690 | 7.740 | 7.440 | 7.440 | 414,536 | -0.18(-2.36%) |
Sep 30, 2019 | 7.570 | 7.700 | 7.480 | 7.620 | 504,357 | +0.03(+0.40%) |
Sep 27, 2019 | 7.590 | 7.740 | 7.450 | 7.590 | 598,600 | -0.11(-1.43%) |
Sep 26, 2019 | 7.770 | 7.780 | 7.640 | 7.700 | 549,294 | -0.18(-2.28%) |
Sep 25, 2019 | 7.750 | 7.965 | 7.710 | 7.880 | 520,569 | +0.02(+0.25%) |
Sep 24, 2019 | 7.880 | 7.970 | 7.750 | 7.860 | 736,685 | -0.04(-0.51%) |
Sep 23, 2019 | 7.720 | 7.920 | 7.660 | 7.900 | 500,747 | +0.09(+1.15%) |
Sep 20, 2019 | 7.740 | 7.870 | 7.630 | 7.810 | 1,097,900 | +0.08(+1.03%) |
Sep 19, 2019 | 7.890 | 7.920 | 7.685 | 7.730 | 398,872 | -0.07(-0.90%) |
Sep 18, 2019 | 7.930 | 8.000 | 7.690 | 7.800 | 475,688 | -0.15(-1.89%) |
Sep 17, 2019 | 7.890 | 7.970 | 7.490 | 7.950 | 831,106 | +0.04(+0.51%) |
Sep 16, 2019 | 7.950 | 8.080 | 7.800 | 7.910 | 814,185 | +0.26(+3.40%) |
Sep 13, 2019 | 7.600 | 7.730 | 7.420 | 7.650 | 710,100 | +0.15(+2.00%) |
Sep 12, 2019 | 7.400 | 7.510 | 7.010 | 7.500 | 590,682 | +0.04(+0.54%) |
Sep 11, 2019 | 7.540 | 7.599 | 7.235 | 7.460 | 491,083 | +0.01(+0.13%) |
Sep 10, 2019 | 7.100 | 7.550 | 7.034 | 7.450 | 965,931 | +0.42(+5.97%) |
Sep 09, 2019 | 6.990 | 7.040 | 6.835 | 7.030 | 716,571 | +0.15(+2.18%) |
Sep 06, 2019 | 6.850 | 6.960 | 6.730 | 6.880 | 371,600 | -0.02(-0.29%) |
Sep 05, 2019 | 6.810 | 7.010 | 6.770 | 6.900 | 539,351 | +0.19(+2.83%) |
Sep 04, 2019 | 6.640 | 6.750 | 6.480 | 6.710 | 462,252 | +0.21(+3.23%) |
Sep 03, 2019 | 6.470 | 6.525 | 6.340 | 6.500 | 345,077 | -0.11(-1.66%) |
Aug 30, 2019 | 6.630 | 6.680 | 6.510 | 6.610 | 351,600 | -0.01(-0.15%) |
Aug 29, 2019 | 6.420 | 6.650 | 6.370 | 6.620 | 487,173 | +0.28(+4.42%) |
Aug 28, 2019 | 6.170 | 6.415 | 6.060 | 6.340 | 440,427 | +0.19(+3.09%) |
Aug 27, 2019 | 6.280 | 6.320 | 6.070 | 6.150 | 591,056 | -0.08(-1.28%) |
Aug 26, 2019 | 6.400 | 6.480 | 6.210 | 6.230 | 361,831 | -0.01(-0.16%) |
Aug 23, 2019 | 6.440 | 6.560 | 6.240 | 6.240 | 439,700 | -0.28(-4.29%) |
Aug 22, 2019 | 6.650 | 6.730 | 6.520 | 6.520 | 279,203 | -0.07(-1.06%) |
Aug 21, 2019 | 6.760 | 6.760 | 6.590 | 6.590 | 253,342 | -0.08(-1.20%) |
Aug 20, 2019 | 6.680 | 6.820 | 6.615 | 6.670 | 235,134 | -0.12(-1.77%) |
Aug 19, 2019 | 7.050 | 7.050 | 6.770 | 6.790 | 753,720 | -0.11(-1.59%) |
Aug 16, 2019 | 6.700 | 6.930 | 6.610 | 6.900 | 299,200 | +0.24(+3.60%) |
Aug 15, 2019 | 6.650 | 6.690 | 6.510 | 6.660 | 175,664 | -0.04(-0.60%) |
Aug 14, 2019 | 7.040 | 7.240 | 6.650 | 6.700 | 351,359 | -0.72(-9.70%) |
Aug 13, 2019 | 7.180 | 7.430 | 7.150 | 7.420 | 409,142 | +0.19(+2.63%) |
Aug 12, 2019 | 7.230 | 7.280 | 7.180 | 7.230 | 471,213 | -0.01(-0.14%) |
Aug 09, 2019 | 7.290 | 7.320 | 7.090 | 7.240 | 529,400 | +0.05(+0.70%) |
Aug 08, 2019 | 7.060 | 7.200 | 7.000 | 7.190 | 269,950 | +0.18(+2.57%) |
Aug 07, 2019 | 6.750 | 7.085 | 6.700 | 7.010 | 335,894 | +0.11(+1.59%) |
Aug 06, 2019 | 7.080 | 7.160 | 6.820 | 6.900 | 419,296 | -0.15(-2.13%) |
Aug 05, 2019 | 6.800 | 7.085 | 6.790 | 7.050 | 418,220 | +0.00(+0.00%) |
Aug 02, 2019 | 7.050 | 7.170 | 6.940 | 7.050 | 392,500 | -0.04(-0.56%) |
Aug 01, 2019 | 7.490 | 7.680 | 7.020 | 7.090 | 705,779 | -0.54(-7.08%) |
Jul 31, 2019 | 6.840 | 7.840 | 6.830 | 7.630 | 943,893 | +0.50(+7.01%) |
Jul 30, 2019 | 6.610 | 7.196 | 6.600 | 7.130 | 441,478 | +0.44(+6.58%) |
Jul 29, 2019 | 7.090 | 7.090 | 6.660 | 6.690 | 378,334 | -0.41(-5.77%) |
Jul 26, 2019 | 7.000 | 7.150 | 6.900 | 7.100 | 374,600 | +0.14(+2.01%) |
Jul 25, 2019 | 7.220 | 7.220 | 6.885 | 6.960 | 284,493 | -0.24(-3.33%) |
Jul 24, 2019 | 6.970 | 7.220 | 6.935 | 7.200 | 489,693 | +0.20(+2.86%) |
Jul 23, 2019 | 6.830 | 7.060 | 6.830 | 7.000 | 489,650 | +0.17(+2.49%) |
Jul 22, 2019 | 6.660 | 6.875 | 6.660 | 6.830 | 312,543 | +0.18(+2.71%) |
Jul 19, 2019 | 6.400 | 6.675 | 6.400 | 6.650 | 472,500 | +0.25(+3.91%) |
Jul 18, 2019 | 6.470 | 6.480 | 6.290 | 6.400 | 548,499 | -0.08(-1.23%) |
Jul 17, 2019 | 6.660 | 6.660 | 6.470 | 6.480 | 404,163 | -0.20(-2.99%) |
Jul 16, 2019 | 6.770 | 6.770 | 6.650 | 6.680 | 284,672 | -0.11(-1.62%) |
Jul 15, 2019 | 7.040 | 7.050 | 6.780 | 6.790 | 326,730 | -0.18(-2.58%) |
Jul 12, 2019 | 7.050 | 7.070 | 6.920 | 6.970 | 306,600 | -0.02(-0.29%) |
Jul 11, 2019 | 7.020 | 7.050 | 6.930 | 6.990 | 233,994 | -0.05(-0.71%) |
Jul 10, 2019 | 7.060 | 7.120 | 6.920 | 7.040 | 449,542 | +0.06(+0.86%) |
Jul 09, 2019 | 7.190 | 7.190 | 6.970 | 6.980 | 297,642 | -0.24(-3.32%) |
Jul 08, 2019 | 7.170 | 7.330 | 7.130 | 7.220 | 311,208 | +0.04(+0.56%) |
Jul 05, 2019 | 7.040 | 7.200 | 7.020 | 7.180 | 225,200 | +0.09(+1.27%) |
Jul 03, 2019 | 7.120 | 7.120 | 7.020 | 7.090 | 169,500 | -0.03(-0.42%) |
Jul 02, 2019 | 7.340 | 7.340 | 7.080 | 7.120 | 356,394 | -0.26(-3.52%) |
Jul 01, 2019 | 7.570 | 7.590 | 7.290 | 7.380 | 445,875 | -0.04(-0.54%) |
Jun 28, 2019 | 7.280 | 7.420 | 7.240 | 7.420 | 835,000 | +0.18(+2.49%) |
Jun 27, 2019 | 7.170 | 7.240 | 7.050 | 7.240 | 423,153 | +0.06(+0.84%) |
Jun 26, 2019 | 7.070 | 7.270 | 6.980 | 7.180 | 422,529 | +0.22(+3.16%) |
Jun 25, 2019 | 6.920 | 7.070 | 6.840 | 6.960 | 344,542 | +0.09(+1.31%) |
Jun 24, 2019 | 7.020 | 7.120 | 6.850 | 6.870 | 419,109 | -0.17(-2.41%) |
Jun 21, 2019 | 6.860 | 7.045 | 6.850 | 7.040 | 597,200 | +0.16(+2.33%) |
Jun 20, 2019 | 6.840 | 6.895 | 6.745 | 6.880 | 538,855 | +0.24(+3.61%) |
Jun 19, 2019 | 6.510 | 6.690 | 6.450 | 6.640 | 659,848 | +0.08(+1.22%) |
Jun 18, 2019 | 6.590 | 6.690 | 6.520 | 6.560 | 463,100 | +0.03(+0.46%) |
Jun 17, 2019 | 6.330 | 6.575 | 6.300 | 6.530 | 924,471 | +0.16(+2.51%) |
Jun 14, 2019 | 6.600 | 6.620 | 6.340 | 6.370 | 442,100 | -0.23(-3.48%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.520 | 6.600 | 828,444 | +0.06(+0.92%) |
Jun 12, 2019 | 6.850 | 6.850 | 6.520 | 6.540 | 421,709 | -0.36(-5.22%) |
Jun 11, 2019 | 7.210 | 7.250 | 6.815 | 6.900 | 688,228 | -0.23(-3.23%) |
Jun 10, 2019 | 7.110 | 7.280 | 7.110 | 7.130 | 312,291 | +0.03(+0.42%) |
Jun 07, 2019 | 7.000 | 7.140 | 6.930 | 7.100 | 349,300 | +0.13(+1.87%) |
Jun 06, 2019 | 6.920 | 7.050 | 6.790 | 6.970 | 309,981 | +0.05(+0.72%) |
Jun 05, 2019 | 7.140 | 7.240 | 6.920 | 6.920 | 274,330 | -0.22(-3.08%) |
Jun 04, 2019 | 7.150 | 7.170 | 7.050 | 7.140 | 353,228 | +0.09(+1.28%) |
Jun 03, 2019 | 7.000 | 7.160 | 6.985 | 7.050 | 755,892 | +0.06(+0.86%) |
May 31, 2019 | 6.900 | 6.990 | 6.790 | 6.990 | 473,400 | -0.01(-0.14%) |
May 30, 2019 | 7.130 | 7.200 | 6.910 | 7.000 | 234,592 | -0.11(-1.55%) |
May 29, 2019 | 7.090 | 7.210 | 7.040 | 7.110 | 300,679 | -0.13(-1.80%) |
May 28, 2019 | 7.300 | 7.340 | 7.220 | 7.240 | 340,745 | -0.02(-0.28%) |
May 24, 2019 | 7.450 | 7.480 | 7.220 | 7.260 | 331,600 | -0.08(-1.09%) |
May 23, 2019 | 7.300 | 7.350 | 7.155 | 7.340 | 498,450 | -0.10(-1.34%) |
May 22, 2019 | 7.500 | 7.560 | 7.400 | 7.440 | 233,793 | -0.16(-2.11%) |
May 21, 2019 | 7.620 | 7.690 | 7.580 | 7.600 | 217,166 | +0.00(+0.00%) |
May 20, 2019 | 7.560 | 7.710 | 7.520 | 7.600 | 356,400 | -0.01(-0.13%) |
May 17, 2019 | 7.710 | 7.755 | 7.610 | 7.610 | 421,600 | -0.19(-2.44%) |
May 16, 2019 | 7.650 | 7.825 | 7.610 | 7.800 | 516,689 | +0.18(+2.36%) |
May 15, 2019 | 7.390 | 7.655 | 7.350 | 7.620 | 420,262 | +0.10(+1.33%) |
May 14, 2019 | 7.350 | 7.558 | 7.320 | 7.520 | 393,019 | +0.25(+3.44%) |
May 13, 2019 | 7.380 | 7.500 | 7.210 | 7.270 | 496,613 | -0.22(-2.94%) |
May 10, 2019 | 7.550 | 7.600 | 7.470 | 7.490 | 660,800 | -0.06(-0.79%) |
May 09, 2019 | 7.590 | 7.705 | 7.520 | 7.550 | 896,661 | +0.00(+0.00%) |
May 08, 2019 | 7.490 | 7.640 | 7.470 | 7.550 | 557,046 | +0.06(+0.80%) |
May 07, 2019 | 7.490 | 7.620 | 7.350 | 7.490 | 568,158 | -0.09(-1.19%) |
May 06, 2019 | 7.340 | 7.705 | 7.300 | 7.580 | 632,591 | +0.14(+1.88%) |
May 03, 2019 | 7.430 | 7.500 | 7.330 | 7.440 | 832,700 | +0.11(+1.50%) |
May 02, 2019 | 7.330 | 7.440 | 7.330 | 7.330 | 1,067,236 | -0.02(-0.27%) |
May 01, 2019 | 7.330 | 7.500 | 7.240 | 7.350 | 1,803,278 | +0.05(+0.68%) |
Apr 30, 2019 | 7.550 | 7.640 | 7.290 | 7.300 | 719,089 | -0.25(-3.31%) |
Apr 29, 2019 | 7.090 | 7.790 | 7.065 | 7.550 | 1,659,397 | +0.49(+6.94%) |
Apr 26, 2019 | 8.330 | 8.330 | 7.050 | 7.060 | 1,391,200 | -1.46(-17.14%) |
Apr 25, 2019 | 8.560 | 8.640 | 8.480 | 8.520 | 334,235 | -0.05(-0.58%) |
Apr 24, 2019 | 8.850 | 8.870 | 8.545 | 8.570 | 542,524 | -0.33(-3.71%) |
Apr 23, 2019 | 8.950 | 9.070 | 8.900 | 8.900 | 346,343 | -0.06(-0.67%) |
Apr 22, 2019 | 8.880 | 8.995 | 8.790 | 8.960 | 364,115 | +0.17(+1.93%) |
Apr 18, 2019 | 8.840 | 9.040 | 8.790 | 8.790 | 420,300 | -0.12(-1.35%) |
Apr 17, 2019 | 9.130 | 9.210 | 8.910 | 8.910 | 452,119 | -0.17(-1.87%) |
Apr 16, 2019 | 9.060 | 9.145 | 8.850 | 9.080 | 495,248 | +0.07(+0.78%) |
Apr 15, 2019 | 9.040 | 9.090 | 8.960 | 9.010 | 230,316 | -0.08(-0.88%) |
Apr 12, 2019 | 9.320 | 9.330 | 9.080 | 9.090 | 364,700 | -0.05(-0.55%) |
Apr 11, 2019 | 9.230 | 9.250 | 9.060 | 9.140 | 384,919 | -0.11(-1.19%) |
Apr 10, 2019 | 9.150 | 9.280 | 9.090 | 9.250 | 387,411 | +0.18(+1.98%) |
Apr 09, 2019 | 9.190 | 9.240 | 9.040 | 9.070 | 347,429 | -0.18(-1.95%) |
Apr 08, 2019 | 9.500 | 9.523 | 9.230 | 9.250 | 439,355 | -0.27(-2.84%) |
Apr 05, 2019 | 9.430 | 9.570 | 9.330 | 9.520 | 600,800 | +0.16(+1.71%) |
Apr 04, 2019 | 9.270 | 9.380 | 9.130 | 9.360 | 475,056 | +0.09(+0.97%) |
Apr 03, 2019 | 9.400 | 9.480 | 9.230 | 9.270 | 667,631 | -0.07(-0.75%) |
Apr 02, 2019 | 9.340 | 9.400 | 9.290 | 9.340 | 1,212,672 | +0.05(+0.54%) |
Apr 01, 2019 | 9.220 | 9.310 | 9.130 | 9.290 | 838,698 | +0.13(+1.42%) |
Mar 29, 2019 | 9.200 | 9.230 | 9.010 | 9.160 | 601,300 | +0.12(+1.33%) |
Mar 28, 2019 | 8.750 | 9.060 | 8.580 | 9.040 | 568,985 | +0.26(+2.96%) |
Mar 27, 2019 | 8.950 | 9.100 | 8.740 | 8.780 | 543,219 | -0.19(-2.12%) |
Mar 26, 2019 | 8.830 | 9.030 | 8.795 | 8.970 | 490,040 | +0.28(+3.22%) |
Mar 25, 2019 | 8.460 | 8.710 | 8.370 | 8.690 | 332,484 | +0.17(+2.00%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.520 | 8.520 | 685,500 | -0.49(-5.44%) |
Mar 21, 2019 | 9.070 | 9.270 | 9.000 | 9.010 | 542,917 | -0.06(-0.66%) |
Mar 20, 2019 | 8.810 | 9.230 | 8.800 | 9.070 | 1,265,859 | +0.24(+2.72%) |
Mar 19, 2019 | 8.770 | 8.880 | 8.720 | 8.830 | 625,529 | +0.13(+1.49%) |
Mar 18, 2019 | 8.380 | 8.730 | 8.380 | 8.700 | 463,299 | +0.35(+4.19%) |
Mar 15, 2019 | 8.430 | 8.610 | 8.340 | 8.350 | 1,200,900 | -0.08(-0.95%) |
Mar 14, 2019 | 8.580 | 8.680 | 8.430 | 8.430 | 341,700 | -0.15(-1.75%) |
Mar 13, 2019 | 8.350 | 8.670 | 8.300 | 8.580 | 519,929 | +0.31(+3.75%) |
Mar 12, 2019 | 8.190 | 8.310 | 8.170 | 8.270 | 267,980 | +0.12(+1.47%) |
Mar 11, 2019 | 8.100 | 8.280 | 8.050 | 8.150 | 288,371 | +0.14(+1.75%) |
Mar 08, 2019 | 8.000 | 8.130 | 7.940 | 8.010 | 318,000 | -0.15(-1.84%) |
Mar 07, 2019 | 8.340 | 8.400 | 8.150 | 8.160 | 389,215 | -0.14(-1.69%) |
Mar 06, 2019 | 8.500 | 8.570 | 8.300 | 8.300 | 591,810 | -0.25(-2.92%) |
Mar 05, 2019 | 8.800 | 8.810 | 8.530 | 8.550 | 343,916 | -0.23(-2.62%) |
Mar 04, 2019 | 8.900 | 8.995 | 8.765 | 8.780 | 509,665 | -0.11(-1.24%) |
Mar 01, 2019 | 8.890 | 8.995 | 8.800 | 8.890 | 380,000 | +0.05(+0.57%) |
Feb 28, 2019 | 9.010 | 9.010 | 8.735 | 8.840 | 430,564 | -0.18(-2.00%) |
Feb 27, 2019 | 9.060 | 9.075 | 8.880 | 9.020 | 355,048 | -0.04(-0.44%) |
Feb 26, 2019 | 9.090 | 9.170 | 8.990 | 9.060 | 454,328 | -0.05(-0.55%) |
Feb 25, 2019 | 9.220 | 9.330 | 9.100 | 9.110 | 531,192 | -0.08(-0.87%) |
Feb 22, 2019 | 9.260 | 9.310 | 9.120 | 9.190 | 674,100 | -0.11(-1.18%) |
Feb 21, 2019 | 9.570 | 9.590 | 9.225 | 9.300 | 648,275 | -0.35(-3.63%) |
Feb 20, 2019 | 9.360 | 9.675 | 9.350 | 9.650 | 809,928 | +0.21(+2.22%) |
Feb 19, 2019 | 9.290 | 9.550 | 9.270 | 9.440 | 521,202 | +0.07(+0.75%) |
Feb 15, 2019 | 9.440 | 9.450 | 9.290 | 9.370 | 885,000 | +0.01(+0.11%) |
Feb 14, 2019 | 9.100 | 9.400 | 9.100 | 9.360 | 573,562 | +0.22(+2.41%) |
Feb 13, 2019 | 9.400 | 9.400 | 9.090 | 9.140 | 702,325 | -0.25(-2.66%) |
Feb 12, 2019 | 9.390 | 9.410 | 9.220 | 9.390 | 659,859 | +0.12(+1.29%) |
Feb 11, 2019 | 9.250 | 9.370 | 8.870 | 9.270 | 1,262,472 | -0.02(-0.22%) |
Feb 08, 2019 | 9.000 | 9.580 | 8.965 | 9.290 | 1,402,800 | +1.04(+12.61%) |
Feb 07, 2019 | 8.460 | 8.520 | 8.205 | 8.250 | 412,023 | -0.25(-2.94%) |
Feb 06, 2019 | 8.620 | 8.660 | 8.480 | 8.500 | 234,145 | -0.17(-1.96%) |
Feb 05, 2019 | 8.590 | 8.690 | 8.530 | 8.670 | 369,080 | +0.08(+0.93%) |
Feb 04, 2019 | 8.390 | 8.590 | 8.390 | 8.590 | 312,587 | +0.08(+0.94%) |
Feb 01, 2019 | 8.330 | 8.560 | 8.300 | 8.510 | 352,400 | +0.20(+2.41%) |
Jan 31, 2019 | 8.340 | 8.400 | 8.220 | 8.310 | 374,850 | -0.03(-0.36%) |
Jan 30, 2019 | 8.370 | 8.420 | 8.224 | 8.340 | 311,178 | +0.06(+0.72%) |
Jan 29, 2019 | 8.350 | 8.410 | 8.260 | 8.280 | 286,274 | +0.01(+0.12%) |
Jan 28, 2019 | 8.220 | 8.335 | 8.140 | 8.270 | 339,120 | -0.11(-1.31%) |
Jan 25, 2019 | 8.290 | 8.450 | 8.290 | 8.380 | 428,500 | +0.19(+2.32%) |
Jan 24, 2019 | 8.150 | 8.290 | 8.020 | 8.190 | 323,672 | +0.03(+0.37%) |
Jan 23, 2019 | 8.420 | 8.420 | 8.090 | 8.160 | 430,152 | -0.19(-2.28%) |
Jan 22, 2019 | 8.470 | 8.520 | 8.280 | 8.350 | 511,875 | -0.19(-2.22%) |
Jan 18, 2019 | 8.370 | 8.550 | 8.260 | 8.540 | 693,700 | +0.33(+4.02%) |
Jan 17, 2019 | 8.020 | 8.240 | 7.960 | 8.210 | 942,219 | +0.05(+0.61%) |
Jan 16, 2019 | 8.120 | 8.170 | 8.020 | 8.160 | 333,524 | +0.02(+0.25%) |
Jan 15, 2019 | 8.020 | 8.190 | 7.980 | 8.140 | 446,423 | +0.17(+2.13%) |
Jan 14, 2019 | 8.090 | 8.160 | 7.940 | 7.970 | 397,542 | -0.20(-2.45%) |
Jan 11, 2019 | 8.040 | 8.220 | 8.020 | 8.170 | 667,300 | +0.00(+0.00%) |
Jan 10, 2019 | 8.060 | 8.260 | 7.990 | 8.170 | 620,708 | +0.02(+0.25%) |
Jan 09, 2019 | 8.170 | 8.280 | 8.030 | 8.150 | 530,445 | +0.13(+1.62%) |
Jan 08, 2019 | 8.090 | 8.160 | 7.940 | 8.020 | 498,799 | +0.04(+0.50%) |
Jan 07, 2019 | 7.590 | 8.075 | 7.530 | 7.980 | 761,368 | +0.39(+5.14%) |
Jan 04, 2019 | 7.490 | 7.630 | 7.385 | 7.590 | 702,000 | +0.28(+3.83%) |
Jan 03, 2019 | 7.210 | 7.390 | 7.090 | 7.310 | 687,081 | +0.11(+1.53%) |
Jan 02, 2019 | 6.710 | 7.270 | 6.700 | 7.200 | 748,797 | +0.33(+4.80%) |
Dec 31, 2018 | 6.980 | 6.980 | 6.700 | 6.870 | 340,000 | -0.03(-0.43%) |
Dec 28, 2018 | 6.700 | 7.000 | 6.700 | 6.900 | 768,500 | +0.26(+3.92%) |
Dec 27, 2018 | 6.610 | 6.730 | 6.395 | 6.640 | 630,960 | -0.14(-2.06%) |
Dec 26, 2018 | 6.660 | 6.800 | 6.400 | 6.780 | 789,162 | +0.24(+3.67%) |
Dec 24, 2018 | 6.620 | 6.790 | 6.500 | 6.540 | 273,700 | -0.12(-1.80%) |
Dec 21, 2018 | 6.460 | 6.760 | 6.400 | 6.660 | 1,506,600 | +0.24(+3.74%) |
Dec 20, 2018 | 6.520 | 6.710 | 6.390 | 6.420 | 952,074 | -0.16(-2.43%) |
Dec 19, 2018 | 6.840 | 6.950 | 6.510 | 6.580 | 959,861 | -0.32(-4.64%) |
Dec 18, 2018 | 6.740 | 6.920 | 6.670 | 6.900 | 753,688 | +0.20(+2.99%) |
Dec 17, 2018 | 6.600 | 6.850 | 6.600 | 6.700 | 876,462 | +0.10(+1.52%) |
Dec 14, 2018 | 6.750 | 6.790 | 6.540 | 6.600 | 392,900 | -0.22(-3.23%) |
Dec 13, 2018 | 6.900 | 6.940 | 6.720 | 6.820 | 425,159 | -0.09(-1.30%) |
Dec 12, 2018 | 6.830 | 7.070 | 6.700 | 6.910 | 568,734 | +0.26(+3.91%) |
Dec 11, 2018 | 6.990 | 6.990 | 6.610 | 6.650 | 517,428 | -0.17(-2.49%) |
Dec 10, 2018 | 6.950 | 7.000 | 6.760 | 6.820 | 579,463 | -0.18(-2.57%) |
Dec 07, 2018 | 7.440 | 7.500 | 6.990 | 7.000 | 521,000 | -0.17(-2.37%) |
Dec 06, 2018 | 7.140 | 7.300 | 7.040 | 7.170 | 548,483 | -0.22(-2.98%) |
Dec 04, 2018 | 7.790 | 7.850 | 7.380 | 7.390 | 766,900 | -0.45(-5.74%) |