Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.656 | 5.656 | 5.569 | 5.579 | 2,994 | -0.05(-0.86%) |
Nov 27, 2019 | 5.686 | 5.701 | 5.569 | 5.627 | 10,840 | -0.05(-0.85%) |
Nov 26, 2019 | 5.695 | 5.831 | 5.632 | 5.676 | 53,987 | -0.02(-0.34%) |
Nov 25, 2019 | 5.627 | 5.695 | 5.627 | 5.695 | 15,917 | +0.04(+0.68%) |
Nov 22, 2019 | 5.627 | 5.686 | 5.614 | 5.656 | 5,162 | +0.02(+0.34%) |
Nov 21, 2019 | 5.550 | 5.705 | 5.531 | 5.637 | 13,579 | +0.11(+2.00%) |
Nov 20, 2019 | 5.472 | 5.560 | 5.453 | 5.527 | 4,272 | +0.03(+0.46%) |
Nov 19, 2019 | 5.579 | 5.579 | 5.472 | 5.501 | 5,185 | -0.14(-2.41%) |
Nov 18, 2019 | 5.705 | 5.705 | 5.608 | 5.637 | 8,006 | -0.11(-1.85%) |
Nov 15, 2019 | 5.724 | 5.753 | 5.689 | 5.744 | 6,814 | +0.13(+2.24%) |
Nov 14, 2019 | 5.589 | 5.695 | 5.589 | 5.618 | 27,376 | -0.04(-0.63%) |
Nov 13, 2019 | 5.685 | 5.724 | 5.647 | 5.654 | 11,981 | -0.08(-1.39%) |
Nov 12, 2019 | 5.685 | 5.753 | 5.685 | 5.733 | 3,242 | +0.02(+0.34%) |
Nov 11, 2019 | 5.705 | 5.714 | 5.676 | 5.714 | 3,084 | -0.04(-0.67%) |
Nov 08, 2019 | 5.676 | 5.753 | 5.676 | 5.753 | 13,098 | +0.02(+0.33%) |
Nov 07, 2019 | 5.743 | 5.791 | 5.734 | 5.734 | 5,448 | -0.01(-0.16%) |
Nov 06, 2019 | 5.830 | 5.830 | 5.743 | 5.743 | 15,135 | -0.05(-0.83%) |
Nov 05, 2019 | 5.781 | 5.868 | 5.743 | 5.791 | 54,313 | +0.00(+0.00%) |
Nov 04, 2019 | 5.676 | 5.810 | 5.676 | 5.791 | 9,922 | +0.14(+2.48%) |
Nov 01, 2019 | 5.589 | 5.656 | 5.589 | 5.651 | 6,341 | +0.12(+2.17%) |
Oct 31, 2019 | 5.666 | 5.666 | 5.464 | 5.531 | 16,439 | -0.11(-1.88%) |
Oct 30, 2019 | 5.656 | 5.685 | 5.593 | 5.637 | 31,053 | -0.05(-0.85%) |
Oct 29, 2019 | 5.560 | 5.733 | 5.560 | 5.685 | 85,858 | +0.08(+1.37%) |
Oct 28, 2019 | 5.656 | 5.724 | 5.608 | 5.608 | 8,418 | -0.08(-1.35%) |
Oct 25, 2019 | 5.628 | 5.714 | 5.628 | 5.685 | 17,983 | +0.05(+0.85%) |
Oct 24, 2019 | 5.743 | 5.743 | 5.632 | 5.637 | 6,219 | -0.02(-0.34%) |
Oct 23, 2019 | 5.637 | 5.702 | 5.608 | 5.656 | 10,465 | +0.05(+0.94%) |
Oct 22, 2019 | 5.464 | 5.647 | 5.464 | 5.604 | 23,920 | +0.13(+2.37%) |
Oct 21, 2019 | 5.483 | 5.531 | 5.464 | 5.474 | 21,149 | -0.02(-0.35%) |
Oct 18, 2019 | 5.512 | 5.526 | 5.448 | 5.493 | 4,262 | +0.02(+0.35%) |
Oct 17, 2019 | 5.512 | 5.531 | 5.474 | 5.474 | 9,750 | -0.07(-1.22%) |
Oct 16, 2019 | 5.560 | 5.572 | 5.522 | 5.541 | 7,850 | +0.01(+0.17%) |
Oct 15, 2019 | 5.513 | 5.582 | 5.513 | 5.531 | 2,860 | +0.00(+0.05%) |
Oct 14, 2019 | 5.608 | 5.608 | 5.455 | 5.529 | 21,055 | -0.08(-1.47%) |
Oct 11, 2019 | 5.608 | 5.703 | 5.608 | 5.612 | 20,934 | +0.03(+0.58%) |
Oct 10, 2019 | 5.608 | 5.608 | 5.568 | 5.579 | 9,788 | +0.04(+0.71%) |
Oct 09, 2019 | 5.579 | 5.579 | 5.522 | 5.540 | 6,713 | -0.07(-1.21%) |
Oct 08, 2019 | 5.665 | 5.665 | 5.570 | 5.608 | 5,558 | -0.05(-0.85%) |
Oct 07, 2019 | 5.713 | 5.713 | 5.646 | 5.656 | 2,605 | -0.05(-0.83%) |
Oct 04, 2019 | 5.665 | 5.704 | 5.613 | 5.704 | 2,930 | +0.07(+1.33%) |
Oct 03, 2019 | 5.646 | 5.646 | 5.551 | 5.629 | 18,971 | -0.02(-0.30%) |
Oct 02, 2019 | 5.770 | 5.770 | 5.637 | 5.646 | 13,934 | -0.15(-2.64%) |
Oct 01, 2019 | 5.885 | 5.885 | 5.789 | 5.799 | 5,684 | -0.08(-1.35%) |
Sep 30, 2019 | 5.933 | 5.933 | 5.875 | 5.879 | 3,243 | -0.02(-0.27%) |
Sep 27, 2019 | 5.856 | 5.895 | 5.856 | 5.894 | 2,302 | -0.02(-0.27%) |
Sep 26, 2019 | 5.971 | 5.971 | 5.875 | 5.910 | 1,891 | -0.04(-0.62%) |
Sep 25, 2019 | 6.000 | 6.018 | 5.914 | 5.947 | 5,762 | -0.11(-1.81%) |
Sep 24, 2019 | 6.152 | 6.152 | 6.057 | 6.057 | 6,069 | -0.13(-2.08%) |
Sep 23, 2019 | 6.190 | 6.198 | 6.143 | 6.185 | 4,056 | -0.01(-0.08%) |
Sep 20, 2019 | 6.152 | 6.243 | 6.152 | 6.191 | 7,641 | +0.05(+0.78%) |
Sep 19, 2019 | 6.191 | 6.238 | 6.143 | 6.143 | 2,096 | -0.07(-1.08%) |
Sep 18, 2019 | 6.277 | 6.277 | 6.207 | 6.210 | 8,057 | -0.11(-1.81%) |
Sep 17, 2019 | 6.363 | 6.363 | 6.238 | 6.324 | 15,617 | +0.02(+0.30%) |
Sep 16, 2019 | 6.305 | 6.334 | 6.162 | 6.305 | 24,211 | +0.21(+3.45%) |
Sep 13, 2019 | 5.990 | 6.114 | 5.990 | 6.095 | 3,977 | +0.08(+1.27%) |
Sep 12, 2019 | 6.047 | 6.047 | 5.973 | 6.019 | 23,140 | -0.06(-0.94%) |
Sep 11, 2019 | 6.085 | 6.114 | 6.038 | 6.076 | 8,123 | +0.03(+0.55%) |
Sep 10, 2019 | 6.000 | 6.113 | 6.000 | 6.042 | 6,115 | +0.08(+1.35%) |
Sep 09, 2019 | 5.800 | 5.985 | 5.800 | 5.962 | 5,315 | +0.18(+3.12%) |
Sep 06, 2019 | 5.819 | 5.829 | 5.724 | 5.781 | 6,215 | -0.01(-0.16%) |
Sep 05, 2019 | 5.762 | 5.873 | 5.762 | 5.791 | 28,291 | +0.03(+0.49%) |
Sep 04, 2019 | 5.658 | 5.762 | 5.658 | 5.762 | 6,374 | +0.10(+1.85%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.585 | 5.658 | 2,532 | -0.09(-1.49%) |
Aug 30, 2019 | 5.781 | 5.781 | 5.734 | 5.743 | 6,847 | +0.00(+0.00%) |
Aug 29, 2019 | 5.705 | 5.743 | 5.705 | 5.743 | 4,829 | +0.07(+1.17%) |
Aug 28, 2019 | 5.582 | 5.734 | 5.582 | 5.677 | 13,705 | +0.13(+2.40%) |
Aug 27, 2019 | 5.544 | 5.629 | 5.544 | 5.544 | 25,701 | -0.02(-0.43%) |
Aug 26, 2019 | 5.620 | 5.620 | 5.563 | 5.568 | 10,225 | -0.02(-0.42%) |
Aug 23, 2019 | 5.629 | 5.658 | 5.553 | 5.591 | 24,860 | -0.08(-1.34%) |
Aug 22, 2019 | 5.696 | 5.696 | 5.648 | 5.667 | 7,976 | -0.02(-0.33%) |
Aug 21, 2019 | 5.734 | 5.743 | 5.686 | 5.686 | 2,241 | +0.01(+0.17%) |
Aug 20, 2019 | 5.753 | 5.753 | 5.666 | 5.677 | 4,331 | -0.05(-0.83%) |
Aug 19, 2019 | 5.648 | 5.734 | 5.648 | 5.724 | 7,853 | +0.10(+1.86%) |
Aug 16, 2019 | 5.525 | 5.648 | 5.525 | 5.620 | 6,636 | +0.07(+1.20%) |
Aug 15, 2019 | 5.582 | 5.582 | 5.513 | 5.553 | 8,077 | -0.02(-0.34%) |
Aug 14, 2019 | 5.620 | 5.620 | 5.524 | 5.572 | 15,722 | -0.16(-2.80%) |
Aug 13, 2019 | 5.711 | 5.779 | 5.695 | 5.733 | 2,833 | +0.04(+0.66%) |
Aug 12, 2019 | 5.780 | 5.780 | 5.676 | 5.695 | 1,202 | -0.06(-1.09%) |
Aug 09, 2019 | 5.818 | 5.818 | 5.741 | 5.758 | 4,136 | -0.00(-0.06%) |
Aug 08, 2019 | 5.714 | 5.761 | 5.695 | 5.761 | 3,553 | +0.03(+0.49%) |
Aug 07, 2019 | 5.657 | 5.733 | 5.601 | 5.733 | 5,579 | -0.01(-0.25%) |
Aug 06, 2019 | 5.799 | 5.799 | 5.686 | 5.747 | 9,822 | -0.07(-1.22%) |
Aug 05, 2019 | 5.931 | 5.931 | 5.789 | 5.818 | 10,322 | -0.23(-3.74%) |
Aug 02, 2019 | 6.091 | 6.091 | 6.025 | 6.044 | 3,393 | -0.06(-0.93%) |
Aug 01, 2019 | 6.183 | 6.183 | 6.101 | 6.101 | 6,748 | -0.16(-2.50%) |
Jul 31, 2019 | 6.251 | 6.299 | 6.233 | 6.257 | 10,242 | +0.04(+0.70%) |
Jul 30, 2019 | 6.195 | 6.223 | 6.103 | 6.214 | 2,399 | +0.05(+0.76%) |
Jul 29, 2019 | 6.251 | 6.251 | 6.148 | 6.167 | 1,955 | -0.04(-0.61%) |
Jul 26, 2019 | 6.289 | 6.289 | 6.157 | 6.204 | 8,696 | -0.09(-1.50%) |
Jul 25, 2019 | 6.336 | 6.355 | 6.289 | 6.299 | 8,100 | -0.07(-1.16%) |
Jul 24, 2019 | 6.383 | 6.383 | 6.365 | 6.372 | 7,093 | +0.01(+0.12%) |
Jul 23, 2019 | 6.383 | 6.404 | 6.346 | 6.365 | 6,003 | -0.04(-0.59%) |
Jul 22, 2019 | 6.383 | 6.421 | 6.374 | 6.402 | 1,533 | +0.03(+0.45%) |
Jul 19, 2019 | 6.383 | 6.390 | 6.336 | 6.374 | 8,378 | -0.01(-0.15%) |
Jul 18, 2019 | 6.468 | 6.468 | 6.374 | 6.383 | 5,593 | -0.09(-1.46%) |
Jul 17, 2019 | 6.553 | 6.553 | 6.478 | 6.478 | 2,757 | -0.08(-1.15%) |
Jul 16, 2019 | 6.695 | 6.695 | 6.553 | 6.553 | 12,165 | -0.14(-2.11%) |
Jul 15, 2019 | 6.742 | 6.742 | 6.676 | 6.695 | 11,733 | -0.01(-0.19%) |
Jul 12, 2019 | 6.666 | 6.707 | 6.666 | 6.707 | 424 | +0.04(+0.61%) |
Jul 11, 2019 | 6.685 | 6.685 | 6.666 | 6.666 | 1,435 | +0.00(+0.00%) |
Jul 10, 2019 | 6.638 | 6.694 | 6.629 | 6.666 | 2,278 | +0.10(+1.57%) |
Jul 09, 2019 | 6.563 | 6.569 | 6.563 | 6.563 | 2,396 | +0.00(+0.00%) |
Jul 08, 2019 | 6.601 | 6.601 | 6.563 | 6.563 | 925 | -0.00(-0.00%) |
Jul 05, 2019 | 6.582 | 6.582 | 6.563 | 6.563 | 3,306 | +0.03(+0.49%) |
Jul 03, 2019 | 6.544 | 6.544 | 6.525 | 6.531 | 959 | -0.01(-0.20%) |
Jul 02, 2019 | 6.610 | 6.610 | 6.544 | 6.544 | 6,345 | -0.07(-0.99%) |
Jul 01, 2019 | 6.610 | 6.657 | 6.610 | 6.610 | 3,283 | +0.08(+1.15%) |
Jun 28, 2019 | 6.526 | 6.544 | 6.498 | 6.535 | 4,159 | +0.07(+1.01%) |
Jun 27, 2019 | 6.469 | 6.526 | 6.469 | 6.469 | 1,674 | -0.03(-0.43%) |
Jun 26, 2019 | 6.507 | 6.539 | 6.479 | 6.497 | 13,060 | +0.06(+0.95%) |
Jun 25, 2019 | 6.469 | 6.469 | 6.437 | 6.437 | 1,182 | -0.08(-1.30%) |
Jun 24, 2019 | 6.516 | 6.526 | 6.469 | 6.521 | 2,520 | -0.02(-0.29%) |
Jun 21, 2019 | 6.469 | 6.554 | 6.469 | 6.540 | 1,386 | +0.02(+0.36%) |
Jun 20, 2019 | 6.521 | 6.535 | 6.497 | 6.516 | 2,656 | +0.11(+1.76%) |
Jun 19, 2019 | 6.413 | 6.422 | 6.394 | 6.404 | 1,639 | -0.01(-0.15%) |
Jun 18, 2019 | 6.432 | 6.441 | 6.404 | 6.413 | 1,272 | +0.08(+1.18%) |
Jun 17, 2019 | 6.329 | 6.354 | 6.319 | 6.338 | 3,280 | -0.01(-0.15%) |
Jun 14, 2019 | 6.394 | 6.394 | 6.347 | 6.347 | 4,479 | -0.08(-1.31%) |
Jun 13, 2019 | 6.404 | 6.440 | 6.404 | 6.432 | 6,002 | +0.04(+0.59%) |
Jun 12, 2019 | 6.432 | 6.450 | 6.394 | 6.394 | 10,399 | -0.09(-1.44%) |
Jun 11, 2019 | 6.432 | 6.493 | 6.432 | 6.488 | 4,628 | +0.06(+0.87%) |
Jun 10, 2019 | 6.432 | 6.441 | 6.383 | 6.432 | 12,008 | +0.06(+0.88%) |
Jun 07, 2019 | 6.338 | 6.376 | 6.338 | 6.376 | 7,724 | +0.07(+1.03%) |
Jun 06, 2019 | 6.348 | 6.348 | 6.227 | 6.310 | 20,451 | +0.01(+0.15%) |
Jun 05, 2019 | 6.413 | 6.413 | 6.245 | 6.301 | 24,516 | -0.11(-1.74%) |
Jun 04, 2019 | 6.357 | 6.520 | 6.328 | 6.413 | 10,504 | +0.05(+0.73%) |
Jun 03, 2019 | 6.348 | 6.450 | 6.264 | 6.366 | 12,616 | +0.01(+0.15%) |
May 31, 2019 | 6.488 | 6.488 | 6.357 | 6.357 | 11,157 | -0.14(-2.15%) |
May 30, 2019 | 6.553 | 6.571 | 6.488 | 6.497 | 21,161 | -0.09(-1.32%) |
May 29, 2019 | 6.525 | 6.584 | 6.516 | 6.584 | 1,933 | -0.07(-1.08%) |
May 28, 2019 | 6.739 | 6.739 | 6.525 | 6.655 | 16,270 | -0.08(-1.24%) |
May 24, 2019 | 6.786 | 6.786 | 6.711 | 6.739 | 5,578 | +0.00(+0.00%) |
May 23, 2019 | 6.860 | 6.860 | 6.711 | 6.739 | 5,838 | -0.24(-3.47%) |
May 22, 2019 | 7.047 | 7.047 | 6.963 | 6.982 | 4,512 | -0.13(-1.83%) |
May 21, 2019 | 6.991 | 7.112 | 6.991 | 7.112 | 3,770 | +0.08(+1.19%) |
May 20, 2019 | 7.010 | 7.028 | 7.010 | 7.028 | 1,214 | -0.05(-0.66%) |
May 17, 2019 | 7.047 | 7.075 | 7.047 | 7.075 | 429 | +0.01(+0.09%) |
May 16, 2019 | 7.065 | 7.093 | 7.065 | 7.068 | 6,360 | -0.01(-0.09%) |
May 15, 2019 | 6.954 | 7.084 | 6.954 | 7.075 | 1,486 | +0.04(+0.53%) |
May 14, 2019 | 6.926 | 7.047 | 6.926 | 7.038 | 4,935 | +0.09(+1.34%) |
May 13, 2019 | 6.973 | 6.973 | 6.945 | 6.945 | 3,389 | -0.09(-1.32%) |
May 10, 2019 | 6.991 | 7.038 | 6.991 | 7.038 | 22,216 | +0.06(+0.93%) |
May 09, 2019 | 6.862 | 6.973 | 6.862 | 6.973 | 768 | -0.04(-0.53%) |
May 08, 2019 | 6.899 | 7.028 | 6.899 | 7.010 | 8,713 | +0.06(+0.83%) |
May 07, 2019 | 6.973 | 6.973 | 6.917 | 6.952 | 4,135 | -0.11(-1.60%) |
May 06, 2019 | 6.945 | 7.075 | 6.945 | 7.066 | 10,351 | +0.02(+0.26%) |
May 03, 2019 | 6.982 | 7.047 | 6.982 | 7.047 | 1,186 | +0.06(+0.93%) |
May 02, 2019 | 7.075 | 7.075 | 6.982 | 6.982 | 4,866 | -0.16(-2.24%) |
May 01, 2019 | 7.186 | 7.214 | 7.142 | 7.142 | 17,190 | -0.08(-1.12%) |
Apr 30, 2019 | 7.297 | 7.297 | 7.195 | 7.223 | 6,050 | -0.03(-0.38%) |
Apr 29, 2019 | 7.205 | 7.344 | 7.205 | 7.251 | 7,919 | +0.01(+0.13%) |
Apr 26, 2019 | 7.362 | 7.362 | 7.205 | 7.242 | 4,421 | -0.11(-1.51%) |
Apr 25, 2019 | 7.307 | 7.353 | 7.307 | 7.353 | 2,158 | +0.01(+0.13%) |
Apr 24, 2019 | 7.436 | 7.436 | 7.325 | 7.344 | 5,615 | -0.06(-0.75%) |
Apr 23, 2019 | 7.334 | 7.409 | 7.334 | 7.399 | 6,556 | +0.07(+1.01%) |
Apr 22, 2019 | 7.270 | 7.334 | 7.270 | 7.325 | 5,625 | +0.14(+1.99%) |
Apr 18, 2019 | 7.168 | 7.195 | 7.167 | 7.183 | 4,637 | -0.00(-0.05%) |
Apr 17, 2019 | 7.195 | 7.254 | 7.186 | 7.186 | 1,908 | -0.02(-0.26%) |
Apr 16, 2019 | 7.177 | 7.205 | 7.177 | 7.205 | 2,746 | -0.01(-0.13%) |
Apr 15, 2019 | 7.223 | 7.288 | 7.214 | 7.214 | 6,613 | -0.03(-0.38%) |
Apr 12, 2019 | 7.140 | 7.260 | 7.140 | 7.242 | 10,029 | +0.13(+1.90%) |
Apr 11, 2019 | 7.075 | 7.107 | 7.075 | 7.107 | 1,922 | -0.00(-0.01%) |
Apr 10, 2019 | 7.130 | 7.140 | 7.078 | 7.108 | 3,194 | +0.02(+0.33%) |
Apr 09, 2019 | 7.047 | 7.103 | 7.038 | 7.084 | 7,734 | -0.06(-0.90%) |
Apr 08, 2019 | 7.158 | 7.186 | 7.130 | 7.149 | 5,422 | +0.05(+0.64%) |
Apr 05, 2019 | 7.020 | 7.104 | 7.020 | 7.104 | 7,588 | +0.10(+1.40%) |
Apr 04, 2019 | 6.964 | 7.029 | 6.964 | 7.006 | 3,267 | +0.01(+0.08%) |
Apr 03, 2019 | 7.038 | 7.054 | 6.970 | 7.000 | 20,304 | -0.06(-0.80%) |
Apr 02, 2019 | 7.029 | 7.103 | 7.010 | 7.057 | 5,227 | +0.01(+0.10%) |
Apr 01, 2019 | 6.983 | 7.066 | 6.983 | 7.049 | 1,553 | +0.08(+1.14%) |
Mar 29, 2019 | 6.946 | 7.009 | 6.946 | 6.970 | 13,226 | +0.02(+0.24%) |
Mar 28, 2019 | 6.916 | 6.955 | 6.916 | 6.953 | 1,519 | +0.04(+0.64%) |
Mar 27, 2019 | 6.955 | 6.955 | 6.909 | 6.909 | 1,242 | -0.01(-0.13%) |
Mar 26, 2019 | 6.872 | 7.029 | 6.872 | 6.918 | 7,453 | +0.09(+1.35%) |
Mar 25, 2019 | 6.881 | 6.885 | 6.826 | 6.826 | 4,435 | -0.11(-1.60%) |
Mar 22, 2019 | 7.103 | 7.103 | 6.904 | 6.937 | 7,046 | -0.16(-2.21%) |
Mar 21, 2019 | 7.075 | 7.103 | 7.075 | 7.093 | 548 | +0.04(+0.52%) |
Mar 20, 2019 | 7.010 | 7.093 | 6.974 | 7.057 | 10,034 | +0.06(+0.79%) |
Mar 19, 2019 | 7.078 | 7.078 | 7.001 | 7.001 | 10,102 | +0.02(+0.26%) |
Mar 18, 2019 | 6.844 | 6.983 | 6.844 | 6.983 | 1,036 | +0.10(+1.47%) |
Mar 15, 2019 | 6.907 | 6.907 | 6.882 | 6.882 | 1,517 | -0.04(-0.53%) |
Mar 14, 2019 | 6.881 | 6.955 | 6.881 | 6.918 | 8,780 | +0.04(+0.57%) |
Mar 13, 2019 | 6.885 | 6.946 | 6.863 | 6.879 | 4,503 | +0.08(+1.18%) |
Mar 12, 2019 | 6.808 | 6.845 | 6.799 | 6.799 | 7,278 | +0.02(+0.27%) |
Mar 11, 2019 | 6.707 | 6.790 | 6.707 | 6.781 | 3,087 | +0.11(+1.72%) |
Mar 08, 2019 | 6.725 | 6.725 | 6.596 | 6.666 | 7,193 | -0.11(-1.69%) |
Mar 07, 2019 | 6.735 | 6.790 | 6.728 | 6.781 | 12,926 | +0.03(+0.41%) |
Mar 06, 2019 | 6.826 | 6.826 | 6.735 | 6.753 | 10,505 | -0.10(-1.47%) |
Mar 05, 2019 | 6.863 | 6.900 | 6.836 | 6.854 | 7,771 | -0.01(-0.13%) |
Mar 04, 2019 | 6.900 | 6.927 | 6.808 | 6.863 | 13,566 | +0.01(+0.13%) |
Mar 01, 2019 | 6.781 | 6.918 | 6.781 | 6.854 | 15,803 | +0.07(+1.08%) |
Feb 28, 2019 | 6.946 | 6.946 | 6.781 | 6.781 | 12,325 | -0.13(-1.86%) |
Feb 27, 2019 | 6.936 | 6.992 | 6.909 | 6.909 | 10,794 | -0.05(-0.66%) |
Feb 26, 2019 | 6.964 | 7.046 | 6.955 | 6.955 | 9,354 | -0.06(-0.79%) |
Feb 25, 2019 | 7.010 | 7.061 | 7.001 | 7.010 | 8,134 | -0.05(-0.65%) |
Feb 22, 2019 | 6.973 | 7.074 | 6.973 | 7.056 | 6,212 | +0.08(+1.19%) |
Feb 21, 2019 | 7.102 | 7.102 | 6.955 | 6.972 | 6,467 | -0.14(-1.95%) |
Feb 20, 2019 | 7.138 | 7.148 | 7.111 | 7.111 | 2,511 | -0.07(-1.02%) |
Feb 19, 2019 | 7.092 | 7.184 | 7.083 | 7.184 | 8,140 | +0.09(+1.29%) |
Feb 15, 2019 | 6.992 | 7.129 | 6.992 | 7.092 | 5,994 | +0.13(+1.86%) |
Feb 14, 2019 | 6.845 | 6.976 | 6.835 | 6.963 | 13,158 | +0.08(+1.19%) |
Feb 13, 2019 | 6.781 | 6.918 | 6.781 | 6.881 | 4,054 | +0.06(+0.94%) |
Feb 12, 2019 | 6.754 | 6.836 | 6.754 | 6.818 | 5,354 | +0.09(+1.36%) |
Feb 11, 2019 | 6.653 | 6.769 | 6.653 | 6.726 | 3,187 | +0.02(+0.27%) |
Feb 08, 2019 | 6.745 | 6.745 | 6.662 | 6.708 | 3,615 | -0.02(-0.27%) |
Feb 07, 2019 | 6.854 | 6.854 | 6.708 | 6.726 | 8,913 | -0.15(-2.13%) |
Feb 06, 2019 | 6.909 | 6.936 | 6.872 | 6.872 | 7,820 | -0.06(-0.92%) |
Feb 05, 2019 | 6.964 | 7.005 | 6.936 | 6.936 | 3,123 | -0.04(-0.52%) |
Feb 04, 2019 | 6.936 | 7.018 | 6.927 | 6.973 | 7,322 | +0.02(+0.26%) |
Feb 01, 2019 | 6.927 | 6.991 | 6.918 | 6.954 | 2,520 | +0.06(+0.87%) |
Jan 31, 2019 | 6.891 | 6.991 | 6.891 | 6.894 | 9,952 | +0.05(+0.72%) |
Jan 30, 2019 | 6.726 | 6.845 | 6.726 | 6.845 | 4,338 | +0.12(+1.76%) |
Jan 29, 2019 | 6.662 | 6.726 | 6.662 | 6.726 | 2,636 | +0.09(+1.38%) |
Jan 28, 2019 | 6.599 | 6.667 | 6.589 | 6.635 | 4,051 | -0.04(-0.55%) |
Jan 25, 2019 | 6.635 | 6.781 | 6.635 | 6.672 | 17,531 | +0.05(+0.83%) |
Jan 24, 2019 | 6.644 | 6.644 | 6.544 | 6.617 | 6,444 | -0.07(-1.09%) |
Jan 23, 2019 | 6.726 | 6.743 | 6.643 | 6.690 | 5,298 | -0.05(-0.70%) |
Jan 22, 2019 | 6.818 | 6.845 | 6.735 | 6.737 | 3,641 | -0.12(-1.71%) |
Jan 18, 2019 | 6.781 | 6.881 | 6.781 | 6.854 | 5,259 | +0.08(+1.21%) |
Jan 17, 2019 | 6.699 | 6.772 | 6.662 | 6.772 | 2,047 | +0.03(+0.41%) |
Jan 16, 2019 | 6.763 | 6.772 | 6.708 | 6.745 | 3,505 | -0.05(-0.80%) |
Jan 15, 2019 | 6.627 | 6.799 | 6.627 | 6.799 | 7,098 | +0.15(+2.18%) |
Jan 14, 2019 | 6.627 | 6.654 | 6.608 | 6.654 | 6,355 | -0.05(-0.68%) |
Jan 11, 2019 | 6.726 | 6.726 | 6.672 | 6.699 | 2,313 | -0.08(-1.17%) |
Jan 10, 2019 | 6.790 | 6.790 | 6.708 | 6.778 | 7,710 | -0.02(-0.27%) |
Jan 09, 2019 | 6.735 | 6.799 | 6.735 | 6.797 | 14,660 | +0.11(+1.59%) |
Jan 08, 2019 | 6.699 | 6.739 | 6.681 | 6.690 | 3,905 | +0.06(+0.96%) |
Jan 07, 2019 | 6.254 | 6.690 | 6.254 | 6.627 | 19,432 | +0.44(+7.04%) |
Jan 04, 2019 | 6.037 | 6.191 | 6.037 | 6.191 | 4,296 | +0.22(+3.65%) |
Jan 03, 2019 | 5.964 | 6.027 | 5.899 | 5.973 | 13,829 | +0.05(+0.92%) |
Jan 02, 2019 | 5.746 | 5.937 | 5.746 | 5.918 | 9,583 | +0.06(+1.09%) |
Dec 31, 2018 | 5.737 | 5.909 | 5.610 | 5.855 | 138,034 | +0.18(+3.20%) |
Dec 28, 2018 | 5.619 | 5.696 | 5.555 | 5.673 | 37,896 | +0.04(+0.79%) |
Dec 27, 2018 | 5.528 | 5.719 | 5.392 | 5.629 | 34,428 | -0.01(-0.14%) |
Dec 26, 2018 | 5.474 | 5.637 | 5.365 | 5.637 | 27,557 | +0.20(+3.67%) |
Dec 24, 2018 | 5.619 | 5.619 | 5.437 | 5.437 | 14,431 | -0.26(-4.62%) |
Dec 21, 2018 | 5.628 | 5.701 | 5.546 | 5.701 | 34,260 | +0.04(+0.64%) |
Dec 20, 2018 | 5.810 | 5.819 | 5.592 | 5.664 | 17,509 | -0.23(-3.93%) |
Dec 19, 2018 | 5.991 | 6.027 | 5.873 | 5.896 | 16,565 | -0.10(-1.59%) |
Dec 18, 2018 | 6.200 | 6.218 | 5.973 | 5.991 | 12,418 | -0.24(-3.79%) |
Dec 17, 2018 | 6.263 | 6.363 | 6.218 | 6.227 | 11,849 | -0.20(-3.11%) |
Dec 14, 2018 | 6.481 | 6.481 | 6.409 | 6.427 | 19,719 | -0.08(-1.26%) |
Dec 13, 2018 | 6.527 | 6.536 | 6.455 | 6.509 | 16,132 | -0.03(-0.41%) |
Dec 12, 2018 | 6.527 | 6.581 | 6.518 | 6.536 | 26,192 | +0.11(+1.69%) |
Dec 11, 2018 | 6.554 | 6.554 | 6.409 | 6.427 | 24,050 | -0.08(-1.19%) |
Dec 10, 2018 | 6.590 | 6.590 | 6.427 | 6.505 | 23,865 | -0.11(-1.69%) |
Dec 07, 2018 | 6.743 | 6.888 | 6.617 | 6.617 | 18,942 | -0.06(-0.95%) |
Dec 06, 2018 | 6.698 | 6.698 | 6.545 | 6.680 | 38,349 | -0.14(-2.12%) |
Dec 04, 2018 | 6.960 | 6.960 | 6.815 | 6.824 | 9,194 | -0.18(-2.58%) |