Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.640 | 8.720 | 8.580 | 8.690 | 181,000 | +0.16(+1.88%) |
Dec 30, 2019 | 8.490 | 8.560 | 8.470 | 8.530 | 262,967 | +0.13(+1.55%) |
Dec 27, 2019 | 8.440 | 8.470 | 8.380 | 8.400 | 591,000 | +0.01(+0.12%) |
Dec 26, 2019 | 8.410 | 8.460 | 8.360 | 8.390 | 1,256,303 | +0.18(+2.19%) |
Dec 24, 2019 | 8.050 | 8.220 | 8.050 | 8.210 | 29,400 | +0.06(+0.67%) |
Dec 23, 2019 | 8.125 | 8.230 | 8.070 | 8.155 | 98,699 | +0.12(+1.43%) |
Dec 20, 2019 | 8.050 | 8.140 | 8.020 | 8.040 | 58,800 | -0.08(-0.99%) |
Dec 19, 2019 | 8.170 | 8.170 | 8.020 | 8.120 | 36,640 | +0.10(+1.25%) |
Dec 18, 2019 | 7.940 | 8.050 | 7.940 | 8.020 | 104,814 | -0.01(-0.06%) |
Dec 17, 2019 | 8.150 | 8.160 | 7.950 | 8.025 | 117,526 | -0.42(-5.03%) |
Dec 16, 2019 | 8.520 | 8.720 | 8.400 | 8.450 | 60,781 | +0.10(+1.20%) |
Dec 13, 2019 | 8.410 | 8.450 | 7.930 | 8.350 | 285,300 | +0.49(+6.23%) |
Dec 12, 2019 | 7.960 | 7.970 | 7.790 | 7.860 | 219,952 | -0.07(-0.88%) |
Dec 11, 2019 | 8.060 | 8.060 | 7.910 | 7.930 | 57,365 | -0.06(-0.75%) |
Dec 10, 2019 | 8.060 | 8.060 | 7.980 | 7.990 | 94,799 | -0.10(-1.24%) |
Dec 09, 2019 | 8.035 | 8.130 | 8.010 | 8.090 | 101,190 | +0.04(+0.49%) |
Dec 06, 2019 | 7.950 | 8.075 | 7.945 | 8.051 | 52,200 | +0.11(+1.39%) |
Dec 05, 2019 | 7.800 | 7.940 | 7.800 | 7.940 | 213,241 | +0.19(+2.39%) |
Dec 04, 2019 | 7.580 | 7.800 | 7.580 | 7.755 | 165,430 | +0.35(+4.80%) |
Dec 03, 2019 | 7.450 | 7.500 | 7.360 | 7.400 | 69,061 | -0.05(-0.67%) |
Dec 02, 2019 | 7.450 | 7.450 | 7.300 | 7.450 | 73,756 | +0.00(+0.00%) |
Nov 29, 2019 | 7.475 | 7.500 | 7.400 | 7.450 | 47,600 | +0.02(+0.24%) |
Nov 27, 2019 | 7.390 | 7.480 | 7.350 | 7.432 | 62,600 | +0.20(+2.72%) |
Nov 26, 2019 | 7.250 | 7.270 | 7.210 | 7.235 | 108,272 | +0.02(+0.28%) |
Nov 25, 2019 | 7.200 | 7.240 | 7.170 | 7.215 | 212,567 | +0.04(+0.56%) |
Nov 22, 2019 | 7.160 | 7.220 | 7.160 | 7.175 | 57,100 | -0.04(-0.62%) |
Nov 21, 2019 | 7.260 | 7.270 | 7.205 | 7.220 | 94,124 | -0.10(-1.37%) |
Nov 20, 2019 | 7.380 | 7.400 | 7.270 | 7.320 | 87,051 | -0.04(-0.54%) |
Nov 19, 2019 | 7.400 | 7.490 | 7.350 | 7.360 | 104,952 | -0.03(-0.37%) |
Nov 18, 2019 | 7.320 | 7.460 | 7.310 | 7.387 | 112,660 | +0.16(+2.24%) |
Nov 15, 2019 | 7.255 | 7.270 | 7.200 | 7.226 | 47,600 | +0.03(+0.35%) |
Nov 14, 2019 | 7.250 | 7.275 | 7.190 | 7.200 | 212,364 | -0.06(-0.80%) |
Nov 13, 2019 | 7.200 | 7.300 | 7.200 | 7.258 | 191,352 | -0.24(-3.16%) |
Nov 12, 2019 | 7.520 | 7.530 | 7.450 | 7.495 | 54,341 | +0.04(+0.47%) |
Nov 11, 2019 | 7.510 | 7.540 | 7.460 | 7.460 | 100,736 | +0.01(+0.16%) |
Nov 08, 2019 | 7.490 | 7.510 | 7.350 | 7.448 | 152,500 | -0.09(-1.22%) |
Nov 07, 2019 | 7.650 | 7.670 | 7.520 | 7.540 | 125,811 | -0.15(-1.98%) |
Nov 06, 2019 | 7.760 | 7.780 | 7.620 | 7.692 | 179,673 | -0.25(-3.12%) |
Nov 05, 2019 | 7.930 | 7.990 | 7.900 | 7.940 | 68,363 | +0.00(+0.00%) |
Nov 04, 2019 | 8.050 | 8.050 | 7.910 | 7.940 | 88,251 | -0.16(-1.98%) |
Nov 01, 2019 | 8.200 | 8.200 | 8.050 | 8.100 | 76,000 | -0.15(-1.82%) |
Oct 31, 2019 | 8.270 | 8.270 | 8.200 | 8.250 | 65,112 | +0.01(+0.12%) |
Oct 30, 2019 | 8.120 | 8.280 | 8.111 | 8.240 | 54,451 | +0.05(+0.61%) |
Oct 29, 2019 | 8.120 | 8.210 | 8.120 | 8.190 | 106,577 | +0.06(+0.74%) |
Oct 28, 2019 | 8.045 | 8.152 | 8.045 | 8.130 | 143,860 | +0.09(+1.12%) |
Oct 25, 2019 | 7.950 | 8.080 | 7.902 | 8.040 | 284,700 | -0.17(-2.07%) |
Oct 24, 2019 | 8.320 | 8.320 | 8.140 | 8.210 | 198,491 | -0.13(-1.56%) |
Oct 23, 2019 | 8.316 | 8.400 | 8.285 | 8.340 | 215,943 | -0.05(-0.60%) |
Oct 22, 2019 | 8.490 | 8.510 | 8.360 | 8.390 | 610,692 | -0.07(-0.89%) |
Oct 21, 2019 | 8.485 | 8.520 | 8.420 | 8.465 | 83,776 | +0.14(+1.74%) |
Oct 18, 2019 | 8.330 | 8.330 | 8.230 | 8.320 | 154,100 | +0.02(+0.18%) |
Oct 17, 2019 | 8.230 | 8.360 | 8.225 | 8.305 | 100,903 | +0.18(+2.22%) |
Oct 16, 2019 | 8.100 | 8.140 | 8.060 | 8.125 | 101,201 | -0.04(-0.43%) |
Oct 15, 2019 | 7.690 | 8.345 | 7.680 | 8.160 | 284,964 | +0.57(+7.51%) |
Oct 14, 2019 | 7.560 | 7.650 | 7.481 | 7.590 | 85,448 | -0.05(-0.65%) |
Oct 11, 2019 | 7.200 | 7.660 | 7.200 | 7.640 | 178,200 | +0.68(+9.77%) |
Oct 10, 2019 | 6.770 | 6.960 | 6.750 | 6.960 | 145,907 | +0.18(+2.73%) |
Oct 09, 2019 | 6.775 | 6.800 | 6.750 | 6.775 | 112,421 | +0.04(+0.52%) |
Oct 08, 2019 | 6.770 | 6.780 | 6.730 | 6.740 | 507,556 | -0.23(-3.30%) |
Oct 07, 2019 | 6.980 | 7.020 | 6.950 | 6.970 | 326,098 | -0.09(-1.27%) |
Oct 04, 2019 | 6.980 | 7.060 | 6.950 | 7.059 | 261,100 | -0.14(-1.88%) |
Oct 03, 2019 | 7.060 | 7.250 | 7.055 | 7.195 | 219,504 | -0.00(-0.07%) |
Oct 02, 2019 | 7.150 | 7.200 | 7.070 | 7.200 | 451,680 | -0.11(-1.50%) |
Oct 01, 2019 | 7.360 | 7.360 | 7.245 | 7.310 | 321,708 | -0.06(-0.82%) |
Sep 30, 2019 | 7.380 | 7.400 | 7.340 | 7.370 | 326,413 | +0.07(+0.96%) |
Sep 27, 2019 | 7.245 | 7.310 | 7.245 | 7.300 | 836,400 | +0.01(+0.14%) |
Sep 26, 2019 | 7.230 | 7.290 | 7.200 | 7.290 | 356,857 | +0.09(+1.32%) |
Sep 25, 2019 | 7.140 | 7.200 | 7.094 | 7.195 | 555,522 | -0.01(-0.21%) |
Sep 24, 2019 | 7.230 | 7.240 | 7.180 | 7.210 | 1,530,941 | -0.01(-0.14%) |
Sep 23, 2019 | 7.106 | 7.250 | 7.100 | 7.220 | 3,358,381 | +0.15(+2.12%) |
Sep 20, 2019 | 6.990 | 7.090 | 6.990 | 7.070 | 8,900 | +0.11(+1.58%) |
Sep 19, 2019 | 6.970 | 6.980 | 6.960 | 6.960 | 19,382 | -0.03(-0.43%) |
Sep 18, 2019 | 7.010 | 7.050 | 6.970 | 6.990 | 10,255 | -0.04(-0.57%) |
Sep 17, 2019 | 6.950 | 7.030 | 6.950 | 7.030 | 51,206 | +0.20(+2.93%) |
Sep 16, 2019 | 6.880 | 6.900 | 6.830 | 6.830 | 19,597 | -0.14(-2.01%) |
Sep 13, 2019 | 6.850 | 7.010 | 6.850 | 6.970 | 54,000 | +0.29(+4.42%) |
Sep 12, 2019 | 6.740 | 6.780 | 6.640 | 6.675 | 15,937 | -0.11(-1.62%) |
Sep 11, 2019 | 6.710 | 6.820 | 6.700 | 6.785 | 125,027 | +0.22(+3.35%) |
Sep 10, 2019 | 6.500 | 6.630 | 6.500 | 6.565 | 79,966 | +0.14(+2.19%) |
Sep 09, 2019 | 6.340 | 6.450 | 6.330 | 6.424 | 24,830 | -0.07(-1.02%) |
Sep 06, 2019 | 6.400 | 6.500 | 6.370 | 6.490 | 62,900 | -0.07(-1.07%) |
Sep 05, 2019 | 6.440 | 6.560 | 6.370 | 6.560 | 84,168 | +0.15(+2.34%) |
Sep 04, 2019 | 6.250 | 6.440 | 6.240 | 6.410 | 330,946 | +0.24(+3.89%) |
Sep 03, 2019 | 6.110 | 6.250 | 6.100 | 6.170 | 44,984 | -0.13(-2.06%) |
Aug 30, 2019 | 6.200 | 6.300 | 6.150 | 6.300 | 17,600 | +0.15(+2.44%) |
Aug 29, 2019 | 6.150 | 6.320 | 6.150 | 6.150 | 40,962 | -0.13(-2.10%) |
Aug 28, 2019 | 6.300 | 6.340 | 6.160 | 6.282 | 60,766 | -0.07(-1.07%) |
Aug 27, 2019 | 6.240 | 6.450 | 6.230 | 6.350 | 179,749 | +0.24(+3.93%) |
Aug 26, 2019 | 6.150 | 6.170 | 6.100 | 6.110 | 32,870 | +0.02(+0.33%) |
Aug 23, 2019 | 6.060 | 6.100 | 6.040 | 6.090 | 66,500 | +0.08(+1.33%) |
Aug 22, 2019 | 6.050 | 6.050 | 6.010 | 6.010 | 65,090 | -0.01(-0.17%) |
Aug 21, 2019 | 5.886 | 6.020 | 5.886 | 6.020 | 28,097 | +0.06(+1.01%) |
Aug 20, 2019 | 5.850 | 5.960 | 5.780 | 5.960 | 187,457 | +0.04(+0.68%) |
Aug 19, 2019 | 5.820 | 6.020 | 5.810 | 5.920 | 27,376 | +0.14(+2.42%) |
Aug 16, 2019 | 5.810 | 5.830 | 5.730 | 5.780 | 31,700 | -0.04(-0.69%) |
Aug 15, 2019 | 5.740 | 5.820 | 5.680 | 5.820 | 99,807 | +0.08(+1.39%) |
Aug 14, 2019 | 5.770 | 5.770 | 5.710 | 5.740 | 53,855 | -0.03(-0.52%) |
Aug 13, 2019 | 5.820 | 5.850 | 5.770 | 5.770 | 127,009 | -0.03(-0.52%) |
Aug 12, 2019 | 5.810 | 5.850 | 5.770 | 5.800 | 24,422 | +0.00(+0.00%) |
Aug 09, 2019 | 5.900 | 5.930 | 5.800 | 5.800 | 65,400 | -0.08(-1.36%) |
Aug 08, 2019 | 5.885 | 5.950 | 5.820 | 5.880 | 95,454 | +0.08(+1.38%) |
Aug 07, 2019 | 5.800 | 5.880 | 5.780 | 5.800 | 107,781 | -0.08(-1.36%) |
Aug 06, 2019 | 5.935 | 5.950 | 5.780 | 5.880 | 286,589 | -0.02(-0.34%) |
Aug 05, 2019 | 6.050 | 6.050 | 5.880 | 5.900 | 97,456 | -0.26(-4.22%) |
Aug 02, 2019 | 6.130 | 6.190 | 6.040 | 6.160 | 43,800 | -0.04(-0.65%) |
Aug 01, 2019 | 6.165 | 6.200 | 6.040 | 6.200 | 260,579 | +0.05(+0.81%) |
Jul 31, 2019 | 6.270 | 6.280 | 6.150 | 6.150 | 89,885 | -0.18(-2.84%) |
Jul 30, 2019 | 6.480 | 6.480 | 6.330 | 6.330 | 79,709 | -0.24(-3.65%) |
Jul 29, 2019 | 6.613 | 6.620 | 6.540 | 6.570 | 24,740 | -0.09(-1.35%) |
Jul 26, 2019 | 6.680 | 6.680 | 6.600 | 6.660 | 29,500 | -0.08(-1.19%) |
Jul 25, 2019 | 6.660 | 6.740 | 6.630 | 6.740 | 23,813 | +0.02(+0.22%) |
Jul 24, 2019 | 6.770 | 6.770 | 6.700 | 6.725 | 61,377 | +0.07(+1.13%) |
Jul 23, 2019 | 6.600 | 6.730 | 6.590 | 6.650 | 87,427 | -0.03(-0.45%) |
Jul 22, 2019 | 6.705 | 6.730 | 6.580 | 6.680 | 30,494 | -0.06(-0.89%) |
Jul 19, 2019 | 6.752 | 6.752 | 6.680 | 6.740 | 9,100 | -0.06(-0.88%) |
Jul 18, 2019 | 6.705 | 6.800 | 6.640 | 6.800 | 152,800 | +0.15(+2.26%) |
Jul 17, 2019 | 6.630 | 6.780 | 6.630 | 6.650 | 71,419 | +0.04(+0.61%) |
Jul 16, 2019 | 6.760 | 6.780 | 6.610 | 6.610 | 88,870 | -0.14(-2.02%) |
Jul 15, 2019 | 6.770 | 6.820 | 6.710 | 6.746 | 12,650 | +0.03(+0.39%) |
Jul 12, 2019 | 6.670 | 6.780 | 6.670 | 6.720 | 36,000 | -0.02(-0.30%) |
Jul 11, 2019 | 6.750 | 6.750 | 6.670 | 6.740 | 35,069 | -0.01(-0.15%) |
Jul 10, 2019 | 6.820 | 6.890 | 6.670 | 6.750 | 19,415 | -0.19(-2.74%) |
Jul 09, 2019 | 6.955 | 6.970 | 6.840 | 6.940 | 32,181 | -0.01(-0.22%) |
Jul 08, 2019 | 6.940 | 6.980 | 6.940 | 6.955 | 7,636 | -0.06(-0.86%) |
Jul 05, 2019 | 6.940 | 7.030 | 6.930 | 7.015 | 18,800 | +0.04(+0.65%) |
Jul 03, 2019 | 6.935 | 6.990 | 6.935 | 6.970 | 14,900 | +0.02(+0.36%) |
Jul 02, 2019 | 6.950 | 7.110 | 6.900 | 6.945 | 58,906 | +0.03(+0.36%) |
Jul 01, 2019 | 7.110 | 7.110 | 6.870 | 6.920 | 44,804 | +0.09(+1.32%) |
Jun 28, 2019 | 6.780 | 6.890 | 6.780 | 6.830 | 59,100 | +0.10(+1.49%) |
Jun 27, 2019 | 6.860 | 6.860 | 6.680 | 6.730 | 13,806 | -0.09(-1.32%) |
Jun 26, 2019 | 6.890 | 6.890 | 6.710 | 6.820 | 40,959 | -0.07(-1.02%) |
Jun 25, 2019 | 6.890 | 6.890 | 6.760 | 6.890 | 40,427 | +0.11(+1.56%) |
Jun 24, 2019 | 6.890 | 6.890 | 6.720 | 6.784 | 26,486 | -0.10(-1.40%) |
Jun 21, 2019 | 6.830 | 6.890 | 6.780 | 6.880 | 33,100 | +0.11(+1.62%) |
Jun 20, 2019 | 6.890 | 6.890 | 6.770 | 6.770 | 13,087 | +0.01(+0.15%) |
Jun 19, 2019 | 6.800 | 6.800 | 6.720 | 6.760 | 25,692 | +0.07(+1.05%) |
Jun 18, 2019 | 6.740 | 6.880 | 6.640 | 6.690 | 168,275 | -0.06(-0.89%) |
Jun 17, 2019 | 6.890 | 6.890 | 6.660 | 6.750 | 41,360 | +0.03(+0.45%) |
Jun 14, 2019 | 6.780 | 6.860 | 6.720 | 6.720 | 37,700 | -0.11(-1.61%) |
Jun 13, 2019 | 6.820 | 6.890 | 6.820 | 6.830 | 51,796 | +0.04(+0.66%) |
Jun 12, 2019 | 6.850 | 6.930 | 6.750 | 6.785 | 109,626 | -0.04(-0.66%) |
Jun 11, 2019 | 6.780 | 6.890 | 6.780 | 6.830 | 177,727 | +0.00(+0.00%) |
Jun 10, 2019 | 6.890 | 6.890 | 6.830 | 6.830 | 82,309 | +0.04(+0.59%) |
Jun 07, 2019 | 6.790 | 6.820 | 6.790 | 6.790 | 63,500 | +0.10(+1.49%) |
Jun 06, 2019 | 6.730 | 6.750 | 6.690 | 6.690 | 35,107 | -0.04(-0.59%) |
Jun 05, 2019 | 6.740 | 6.780 | 6.710 | 6.730 | 94,875 | +0.08(+1.23%) |
Jun 04, 2019 | 6.820 | 6.820 | 6.640 | 6.648 | 142,179 | +0.03(+0.42%) |
Jun 03, 2019 | 6.660 | 6.672 | 6.620 | 6.620 | 28,802 | -0.08(-1.12%) |
May 31, 2019 | 6.670 | 6.700 | 6.660 | 6.695 | 104,600 | +0.04(+0.68%) |
May 30, 2019 | 6.700 | 6.710 | 6.640 | 6.650 | 99,792 | +0.02(+0.30%) |
May 29, 2019 | 6.690 | 6.800 | 6.630 | 6.630 | 132,588 | -0.03(-0.45%) |
May 28, 2019 | 6.760 | 6.760 | 6.640 | 6.660 | 84,763 | -0.06(-0.89%) |
May 24, 2019 | 6.780 | 6.780 | 6.710 | 6.720 | 52,300 | +0.01(+0.15%) |
May 23, 2019 | 6.740 | 6.860 | 6.700 | 6.710 | 36,043 | -0.19(-2.75%) |
May 22, 2019 | 7.016 | 7.020 | 6.890 | 6.900 | 37,479 | -0.10(-1.43%) |
May 21, 2019 | 7.100 | 7.150 | 6.990 | 7.000 | 66,421 | +0.00(+0.00%) |
May 20, 2019 | 7.150 | 7.200 | 6.990 | 7.000 | 120,910 | -0.24(-3.31%) |
May 17, 2019 | 7.260 | 7.290 | 7.150 | 7.240 | 48,400 | -0.07(-0.96%) |
May 16, 2019 | 7.350 | 7.370 | 7.260 | 7.310 | 84,488 | -0.02(-0.27%) |
May 15, 2019 | 7.360 | 7.450 | 7.180 | 7.330 | 195,006 | -0.04(-0.54%) |
May 14, 2019 | 7.250 | 7.400 | 7.210 | 7.370 | 47,052 | +0.07(+0.96%) |
May 13, 2019 | 7.500 | 7.500 | 7.280 | 7.300 | 108,831 | -0.32(-4.20%) |
May 10, 2019 | 7.640 | 7.640 | 7.430 | 7.620 | 19,700 | -0.13(-1.68%) |
May 09, 2019 | 7.730 | 7.760 | 7.720 | 7.750 | 40,671 | -0.01(-0.13%) |
May 08, 2019 | 7.746 | 7.820 | 7.730 | 7.760 | 30,126 | -0.23(-2.88%) |
May 07, 2019 | 7.820 | 7.990 | 7.780 | 7.990 | 6,122 | +0.09(+1.14%) |
May 06, 2019 | 7.840 | 7.900 | 7.780 | 7.900 | 8,558 | +0.06(+0.77%) |
May 03, 2019 | 7.820 | 7.900 | 7.820 | 7.840 | 2,900 | -0.04(-0.51%) |
May 02, 2019 | 7.940 | 7.990 | 7.880 | 7.880 | 10,318 | -0.01(-0.13%) |
May 01, 2019 | 7.750 | 8.000 | 7.750 | 7.890 | 5,690 | -0.11(-1.38%) |
Apr 30, 2019 | 7.855 | 8.000 | 7.760 | 8.000 | 36,087 | +0.20(+2.56%) |
Apr 29, 2019 | 7.860 | 7.860 | 7.800 | 7.800 | 8,842 | -0.04(-0.51%) |
Apr 26, 2019 | 7.905 | 7.950 | 7.840 | 7.840 | 23,500 | -0.02(-0.25%) |
Apr 25, 2019 | 7.890 | 7.977 | 7.860 | 7.860 | 12,969 | -0.01(-0.19%) |
Apr 24, 2019 | 7.910 | 7.910 | 7.850 | 7.875 | 15,535 | +0.05(+0.70%) |
Apr 23, 2019 | 7.808 | 7.840 | 7.800 | 7.820 | 37,561 | -0.14(-1.82%) |
Apr 22, 2019 | 7.945 | 8.080 | 7.850 | 7.965 | 24,402 | +0.01(+0.19%) |
Apr 18, 2019 | 7.810 | 7.950 | 7.810 | 7.950 | 57,000 | -0.03(-0.38%) |
Apr 17, 2019 | 7.950 | 8.000 | 7.840 | 7.980 | 18,929 | -0.03(-0.31%) |
Apr 16, 2019 | 7.970 | 8.070 | 7.960 | 8.005 | 12,690 | +0.01(+0.06%) |
Apr 15, 2019 | 8.020 | 8.020 | 7.940 | 8.000 | 6,674 | -0.01(-0.12%) |
Apr 12, 2019 | 8.050 | 8.050 | 7.880 | 8.010 | 14,300 | -0.01(-0.06%) |
Apr 11, 2019 | 8.000 | 8.035 | 8.000 | 8.015 | 8,823 | +0.06(+0.75%) |
Apr 10, 2019 | 7.950 | 7.968 | 7.870 | 7.955 | 16,845 | +0.03(+0.38%) |
Apr 09, 2019 | 7.900 | 7.980 | 7.860 | 7.925 | 26,862 | -0.03(-0.31%) |
Apr 08, 2019 | 7.945 | 8.050 | 7.890 | 7.950 | 4,335 | -0.02(-0.31%) |
Apr 05, 2019 | 7.800 | 8.050 | 7.800 | 7.975 | 10,300 | -0.06(-0.81%) |
Apr 04, 2019 | 7.990 | 8.190 | 7.990 | 8.040 | 23,437 | -0.07(-0.86%) |
Apr 03, 2019 | 7.960 | 8.150 | 7.960 | 8.110 | 17,481 | +0.13(+1.63%) |
Apr 02, 2019 | 7.990 | 8.110 | 7.880 | 7.980 | 29,490 | +0.08(+1.01%) |
Apr 01, 2019 | 8.090 | 8.090 | 7.820 | 7.900 | 8,504 | +0.10(+1.28%) |
Mar 29, 2019 | 7.920 | 7.920 | 7.700 | 7.800 | 18,400 | -0.07(-0.89%) |
Mar 28, 2019 | 7.970 | 7.990 | 7.780 | 7.870 | 20,872 | -0.15(-1.81%) |
Mar 27, 2019 | 8.040 | 8.110 | 7.940 | 8.015 | 35,052 | -0.02(-0.31%) |
Mar 26, 2019 | 7.940 | 8.070 | 7.930 | 8.040 | 31,474 | +0.04(+0.50%) |
Mar 25, 2019 | 7.830 | 8.040 | 7.830 | 8.000 | 12,709 | +0.03(+0.38%) |
Mar 22, 2019 | 8.010 | 8.010 | 7.950 | 7.970 | 18,200 | -0.20(-2.45%) |
Mar 21, 2019 | 8.100 | 8.170 | 7.960 | 8.170 | 32,258 | -0.05(-0.61%) |
Mar 20, 2019 | 8.070 | 8.260 | 8.070 | 8.220 | 45,595 | -0.13(-1.56%) |
Mar 19, 2019 | 8.320 | 8.360 | 8.320 | 8.350 | 8,453 | +0.04(+0.42%) |
Mar 18, 2019 | 8.150 | 8.330 | 8.150 | 8.315 | 27,915 | +0.03(+0.30%) |
Mar 15, 2019 | 8.250 | 8.330 | 8.200 | 8.290 | 13,800 | +0.15(+1.91%) |
Mar 14, 2019 | 8.055 | 8.170 | 7.990 | 8.135 | 13,990 | +0.13(+1.69%) |
Mar 13, 2019 | 7.950 | 8.060 | 7.950 | 8.000 | 12,844 | +0.01(+0.13%) |
Mar 12, 2019 | 7.810 | 8.000 | 7.810 | 7.990 | 37,452 | +0.08(+0.95%) |
Mar 11, 2019 | 7.750 | 7.950 | 7.750 | 7.915 | 32,219 | +0.07(+0.83%) |
Mar 08, 2019 | 7.865 | 7.920 | 7.770 | 7.850 | 24,300 | -0.08(-0.95%) |
Mar 07, 2019 | 7.860 | 8.000 | 7.850 | 7.925 | 23,080 | -0.06(-0.75%) |
Mar 06, 2019 | 7.900 | 8.030 | 7.900 | 7.985 | 26,533 | -0.17(-2.14%) |
Mar 05, 2019 | 7.920 | 8.170 | 7.910 | 8.160 | 26,070 | +0.13(+1.68%) |
Mar 04, 2019 | 7.990 | 8.060 | 7.870 | 8.025 | 22,351 | +0.10(+1.20%) |
Mar 01, 2019 | 8.000 | 8.000 | 7.900 | 7.930 | 8,500 | -0.09(-1.12%) |
Feb 28, 2019 | 8.010 | 8.040 | 7.930 | 8.020 | 46,337 | +0.09(+1.20%) |
Feb 27, 2019 | 7.980 | 7.980 | 7.870 | 7.925 | 67,326 | +0.02(+0.32%) |
Feb 26, 2019 | 7.855 | 8.070 | 7.840 | 7.900 | 31,130 | +0.16(+2.00%) |
Feb 25, 2019 | 7.710 | 7.780 | 7.710 | 7.745 | 34,885 | +0.00(+0.06%) |
Feb 22, 2019 | 7.750 | 7.780 | 7.695 | 7.740 | 12,400 | +0.09(+1.18%) |
Feb 21, 2019 | 7.620 | 7.720 | 7.620 | 7.650 | 20,673 | +0.12(+1.59%) |
Feb 20, 2019 | 7.530 | 7.660 | 7.520 | 7.530 | 23,785 | -0.31(-3.95%) |
Feb 19, 2019 | 7.700 | 7.840 | 7.610 | 7.840 | 42,738 | +0.17(+2.28%) |
Feb 15, 2019 | 7.615 | 7.730 | 7.600 | 7.665 | 14,900 | +0.11(+1.46%) |
Feb 14, 2019 | 7.620 | 7.670 | 7.460 | 7.555 | 34,802 | -0.04(-0.53%) |
Feb 13, 2019 | 7.700 | 7.720 | 7.595 | 7.595 | 27,407 | -0.08(-1.04%) |
Feb 12, 2019 | 7.640 | 7.700 | 7.640 | 7.675 | 38,968 | +0.04(+0.46%) |
Feb 11, 2019 | 7.690 | 7.690 | 7.500 | 7.640 | 23,960 | +0.00(+0.07%) |
Feb 08, 2019 | 7.650 | 7.650 | 7.600 | 7.635 | 48,900 | +0.00(+0.07%) |
Feb 07, 2019 | 7.630 | 7.680 | 7.610 | 7.630 | 23,165 | +0.03(+0.39%) |
Feb 06, 2019 | 7.500 | 7.620 | 7.500 | 7.600 | 17,236 | +0.04(+0.53%) |
Feb 05, 2019 | 7.560 | 7.580 | 7.510 | 7.560 | 52,572 | -0.07(-0.85%) |
Feb 04, 2019 | 7.430 | 7.640 | 7.430 | 7.625 | 14,123 | +0.03(+0.33%) |
Feb 01, 2019 | 7.650 | 7.680 | 7.600 | 7.600 | 29,500 | -0.12(-1.55%) |
Jan 31, 2019 | 7.685 | 7.740 | 7.630 | 7.720 | 38,490 | -0.16(-2.03%) |
Jan 30, 2019 | 7.800 | 7.910 | 7.795 | 7.880 | 31,450 | +0.11(+1.42%) |
Jan 29, 2019 | 7.640 | 7.790 | 7.640 | 7.770 | 92,177 | +0.06(+0.78%) |
Jan 28, 2019 | 7.670 | 7.740 | 7.570 | 7.710 | 56,479 | +0.05(+0.72%) |
Jan 25, 2019 | 7.610 | 7.660 | 7.580 | 7.655 | 31,800 | +0.14(+1.80%) |
Jan 24, 2019 | 7.470 | 7.620 | 7.470 | 7.520 | 44,774 | +0.13(+1.76%) |
Jan 23, 2019 | 7.350 | 7.530 | 7.270 | 7.390 | 61,104 | +0.01(+0.20%) |
Jan 22, 2019 | 7.360 | 7.400 | 7.350 | 7.375 | 66,655 | -0.15(-1.99%) |
Jan 18, 2019 | 7.420 | 7.550 | 7.410 | 7.525 | 46,400 | +0.16(+2.10%) |
Jan 17, 2019 | 7.330 | 7.420 | 7.230 | 7.370 | 47,831 | +0.04(+0.48%) |
Jan 16, 2019 | 7.320 | 7.360 | 7.265 | 7.335 | 56,354 | +0.21(+2.95%) |
Jan 15, 2019 | 7.050 | 7.150 | 7.030 | 7.125 | 54,880 | +0.05(+0.78%) |
Jan 14, 2019 | 6.970 | 7.150 | 6.970 | 7.070 | 67,881 | +0.09(+1.29%) |
Jan 11, 2019 | 7.170 | 7.170 | 6.920 | 6.980 | 89,900 | -0.05(-0.71%) |
Jan 10, 2019 | 7.016 | 7.100 | 6.880 | 7.030 | 48,212 | -0.03(-0.42%) |
Jan 09, 2019 | 7.100 | 7.120 | 7.010 | 7.060 | 69,824 | +0.02(+0.28%) |
Jan 08, 2019 | 7.128 | 7.140 | 6.900 | 7.040 | 132,962 | +0.18(+2.62%) |
Jan 07, 2019 | 6.805 | 6.880 | 6.730 | 6.860 | 73,455 | +0.04(+0.59%) |
Jan 04, 2019 | 6.630 | 6.900 | 6.620 | 6.820 | 45,200 | +0.18(+2.63%) |
Jan 03, 2019 | 6.530 | 6.750 | 6.530 | 6.645 | 57,416 | +0.02(+0.38%) |