Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.945 | 7.009 | 6.834 | 6.880 | 152,538 | -0.06(-0.80%) |
Jan 30, 2020 | 7.138 | 7.277 | 6.880 | 6.936 | 269,440 | +0.02(+0.27%) |
Jan 29, 2020 | 6.936 | 7.000 | 6.899 | 6.917 | 213,141 | +0.03(+0.40%) |
Jan 28, 2020 | 6.807 | 6.945 | 6.779 | 6.890 | 485,065 | +0.08(+1.22%) |
Jan 27, 2020 | 6.807 | 6.862 | 6.724 | 6.807 | 239,525 | -0.08(-1.20%) |
Jan 24, 2020 | 7.000 | 7.019 | 6.779 | 6.890 | 243,193 | -0.13(-1.84%) |
Jan 23, 2020 | 7.028 | 7.055 | 6.991 | 7.019 | 116,688 | -0.06(-0.91%) |
Jan 22, 2020 | 7.102 | 7.184 | 7.055 | 7.083 | 159,858 | -0.03(-0.39%) |
Jan 21, 2020 | 7.120 | 7.184 | 7.074 | 7.111 | 227,584 | -0.07(-1.03%) |
Jan 17, 2020 | 7.405 | 7.498 | 7.138 | 7.184 | 243,736 | -0.19(-2.62%) |
Jan 16, 2020 | 7.433 | 7.507 | 7.378 | 7.378 | 175,630 | -0.06(-0.74%) |
Jan 15, 2020 | 7.682 | 7.728 | 7.396 | 7.433 | 123,675 | -0.26(-3.35%) |
Jan 14, 2020 | 7.802 | 7.802 | 7.627 | 7.691 | 211,207 | -0.13(-1.65%) |
Jan 13, 2020 | 7.783 | 7.848 | 7.700 | 7.820 | 157,602 | +0.04(+0.47%) |
Jan 10, 2020 | 7.792 | 7.829 | 7.691 | 7.783 | 379,663 | +0.00(+0.00%) |
Jan 09, 2020 | 7.755 | 7.838 | 7.645 | 7.783 | 201,568 | +0.07(+0.96%) |
Jan 08, 2020 | 7.737 | 7.765 | 7.636 | 7.709 | 392,298 | -0.02(-0.24%) |
Jan 07, 2020 | 7.654 | 7.820 | 7.654 | 7.728 | 177,881 | +0.04(+0.48%) |
Jan 06, 2020 | 7.627 | 7.728 | 7.590 | 7.691 | 494,016 | +0.06(+0.72%) |
Jan 03, 2020 | 7.442 | 7.654 | 7.433 | 7.636 | 726,322 | +0.15(+1.97%) |
Jan 02, 2020 | 7.746 | 7.746 | 7.479 | 7.488 | 216,324 | -0.22(-2.87%) |
Dec 31, 2019 | 7.673 | 7.783 | 7.673 | 7.709 | 131,367 | +0.02(+0.24%) |
Dec 30, 2019 | 7.728 | 7.746 | 7.663 | 7.691 | 200,693 | -0.04(-0.48%) |
Dec 27, 2019 | 7.829 | 7.838 | 7.663 | 7.728 | 247,427 | -0.09(-1.18%) |
Dec 26, 2019 | 7.894 | 8.004 | 7.774 | 7.820 | 361,782 | -0.04(-0.47%) |
Dec 24, 2019 | 7.755 | 7.903 | 7.691 | 7.857 | 84,249 | +0.07(+0.95%) |
Dec 23, 2019 | 7.949 | 7.949 | 7.751 | 7.783 | 220,947 | -0.17(-2.09%) |
Dec 20, 2019 | 7.792 | 8.013 | 7.783 | 7.949 | 530,682 | +0.17(+2.13%) |
Dec 19, 2019 | 7.498 | 7.802 | 7.405 | 7.783 | 671,046 | +0.33(+4.45%) |
Dec 18, 2019 | 7.461 | 7.580 | 7.396 | 7.452 | 684,588 | -0.02(-0.25%) |
Dec 17, 2019 | 7.461 | 7.507 | 7.369 | 7.470 | 836,118 | +0.08(+1.12%) |
Dec 16, 2019 | 7.304 | 7.541 | 7.262 | 7.387 | 904,904 | +0.18(+2.43%) |
Dec 13, 2019 | 7.184 | 7.323 | 7.092 | 7.212 | 1,350,482 | +0.06(+0.77%) |
Dec 12, 2019 | 7.065 | 7.230 | 7.000 | 7.157 | 2,015,269 | +0.04(+0.52%) |
Dec 11, 2019 | 7.184 | 7.198 | 7.009 | 7.120 | 491,584 | -0.05(-0.64%) |
Dec 10, 2019 | 7.267 | 7.415 | 7.092 | 7.166 | 1,258,695 | +0.25(+3.60%) |
Dec 09, 2019 | 6.770 | 6.984 | 6.770 | 6.917 | 380,333 | +0.09(+1.35%) |
Dec 06, 2019 | 6.632 | 6.834 | 6.613 | 6.825 | 293,460 | +0.24(+3.64%) |
Dec 05, 2019 | 6.383 | 6.650 | 6.378 | 6.586 | 257,440 | +0.21(+3.32%) |
Dec 04, 2019 | 6.374 | 6.489 | 6.328 | 6.374 | 240,802 | +0.04(+0.58%) |
Dec 03, 2019 | 6.365 | 6.392 | 6.282 | 6.337 | 333,240 | -0.04(-0.58%) |
Dec 02, 2019 | 6.328 | 6.401 | 6.254 | 6.374 | 263,587 | +0.04(+0.58%) |
Nov 29, 2019 | 6.355 | 6.420 | 6.226 | 6.337 | 98,797 | -0.01(-0.15%) |
Nov 27, 2019 | 6.254 | 6.374 | 6.240 | 6.346 | 164,046 | +0.03(+0.44%) |
Nov 26, 2019 | 6.328 | 6.337 | 6.199 | 6.319 | 407,349 | -0.03(-0.44%) |
Nov 25, 2019 | 6.171 | 6.411 | 6.134 | 6.346 | 213,416 | +0.13(+2.07%) |
Nov 22, 2019 | 6.162 | 6.273 | 6.162 | 6.217 | 126,590 | +0.04(+0.60%) |
Nov 21, 2019 | 6.079 | 6.199 | 6.033 | 6.180 | 252,394 | +0.08(+1.36%) |
Nov 20, 2019 | 5.996 | 6.199 | 5.876 | 6.098 | 325,806 | +0.12(+2.00%) |
Nov 19, 2019 | 5.803 | 5.978 | 5.720 | 5.978 | 178,302 | +0.13(+2.20%) |
Nov 18, 2019 | 5.895 | 5.959 | 5.738 | 5.849 | 251,183 | -0.09(-1.55%) |
Nov 15, 2019 | 5.867 | 6.051 | 5.840 | 5.941 | 401,703 | +0.09(+1.57%) |
Nov 14, 2019 | 5.655 | 5.932 | 5.517 | 5.849 | 479,293 | +0.15(+2.58%) |
Nov 13, 2019 | 5.646 | 5.748 | 5.623 | 5.701 | 131,181 | +0.03(+0.49%) |
Nov 12, 2019 | 5.250 | 5.683 | 5.199 | 5.674 | 2,245,626 | +0.42(+8.07%) |
Nov 11, 2019 | 5.121 | 5.250 | 5.112 | 5.250 | 564,250 | +0.06(+1.24%) |
Nov 08, 2019 | 5.223 | 5.223 | 5.066 | 5.186 | 283,146 | -0.05(-0.88%) |
Nov 07, 2019 | 5.398 | 5.462 | 5.057 | 5.232 | 747,557 | -0.16(-2.91%) |
Nov 06, 2019 | 5.444 | 5.545 | 5.388 | 5.388 | 243,319 | -0.07(-1.35%) |
Nov 05, 2019 | 5.370 | 5.494 | 5.370 | 5.462 | 170,615 | +0.06(+1.02%) |
Nov 04, 2019 | 5.416 | 5.462 | 5.342 | 5.407 | 254,276 | +0.03(+0.51%) |
Nov 01, 2019 | 5.462 | 5.508 | 5.292 | 5.379 | 390,194 | -0.08(-1.52%) |
Oct 31, 2019 | 5.545 | 5.563 | 5.388 | 5.462 | 525,865 | -0.08(-1.50%) |
Oct 30, 2019 | 5.720 | 5.757 | 5.387 | 5.545 | 439,132 | -0.20(-3.53%) |
Oct 29, 2019 | 5.738 | 5.886 | 5.637 | 5.748 | 697,953 | +0.04(+0.65%) |
Oct 28, 2019 | 5.573 | 5.766 | 5.573 | 5.711 | 730,353 | +0.12(+2.14%) |
Oct 25, 2019 | 5.609 | 5.619 | 5.517 | 5.591 | 283,037 | -0.02(-0.33%) |
Oct 24, 2019 | 5.573 | 5.748 | 5.573 | 5.609 | 343,263 | +0.03(+0.50%) |
Oct 23, 2019 | 5.536 | 5.665 | 5.480 | 5.582 | 409,677 | +0.06(+1.00%) |
Oct 22, 2019 | 5.508 | 5.591 | 5.480 | 5.526 | 221,710 | +0.01(+0.17%) |
Oct 21, 2019 | 5.490 | 5.536 | 5.480 | 5.517 | 174,190 | +0.01(+0.17%) |
Oct 18, 2019 | 5.434 | 5.554 | 5.425 | 5.508 | 372,823 | +0.09(+1.70%) |
Oct 17, 2019 | 5.351 | 5.425 | 5.305 | 5.416 | 398,299 | +0.07(+1.38%) |
Oct 16, 2019 | 5.398 | 5.453 | 5.305 | 5.342 | 124,593 | -0.05(-0.85%) |
Oct 15, 2019 | 5.379 | 5.453 | 5.333 | 5.388 | 176,586 | -0.04(-0.68%) |
Oct 14, 2019 | 5.536 | 5.545 | 5.407 | 5.425 | 169,669 | -0.11(-2.00%) |
Oct 11, 2019 | 5.388 | 5.600 | 5.379 | 5.536 | 437,964 | +0.19(+3.62%) |
Oct 10, 2019 | 5.278 | 5.416 | 5.250 | 5.342 | 162,190 | +0.01(+0.17%) |
Oct 09, 2019 | 5.296 | 5.499 | 5.296 | 5.333 | 533,000 | +0.11(+2.12%) |
Oct 08, 2019 | 5.416 | 5.439 | 5.220 | 5.223 | 324,481 | -0.26(-4.71%) |
Oct 07, 2019 | 5.416 | 5.522 | 5.407 | 5.480 | 247,197 | -0.05(-0.83%) |
Oct 04, 2019 | 5.416 | 5.536 | 5.342 | 5.526 | 295,197 | +0.15(+2.74%) |
Oct 03, 2019 | 5.407 | 5.407 | 5.241 | 5.379 | 454,616 | -0.06(-1.02%) |
Oct 02, 2019 | 5.351 | 5.545 | 5.259 | 5.434 | 244,568 | +0.08(+1.55%) |
Oct 01, 2019 | 5.361 | 5.434 | 5.315 | 5.351 | 242,225 | -0.02(-0.34%) |
Sep 30, 2019 | 5.204 | 5.379 | 5.204 | 5.370 | 252,620 | +0.11(+2.10%) |
Sep 27, 2019 | 5.195 | 5.305 | 5.186 | 5.259 | 169,800 | +0.08(+1.60%) |
Sep 26, 2019 | 5.453 | 5.453 | 5.149 | 5.176 | 329,191 | -0.26(-4.75%) |
Sep 25, 2019 | 5.508 | 5.573 | 5.379 | 5.434 | 325,383 | -0.09(-1.67%) |
Sep 24, 2019 | 5.738 | 5.748 | 5.453 | 5.526 | 239,035 | -0.20(-3.54%) |
Sep 23, 2019 | 5.729 | 5.748 | 5.683 | 5.729 | 536,026 | +0.02(+0.32%) |
Sep 20, 2019 | 5.711 | 5.784 | 5.701 | 5.711 | 316,585 | -0.01(-0.16%) |
Sep 19, 2019 | 5.738 | 5.757 | 5.646 | 5.720 | 319,391 | +0.00(+0.00%) |
Sep 18, 2019 | 5.766 | 5.803 | 5.619 | 5.720 | 326,753 | -0.08(-1.43%) |
Sep 17, 2019 | 5.628 | 5.876 | 5.628 | 5.803 | 276,424 | +0.14(+2.44%) |
Sep 16, 2019 | 5.462 | 5.711 | 5.462 | 5.665 | 605,292 | +0.18(+3.36%) |
Sep 13, 2019 | 5.416 | 5.545 | 5.398 | 5.480 | 492,357 | +0.06(+1.02%) |
Sep 12, 2019 | 5.398 | 5.471 | 5.361 | 5.425 | 313,797 | +0.06(+1.03%) |
Sep 11, 2019 | 5.241 | 5.407 | 5.098 | 5.370 | 552,065 | +0.18(+3.55%) |
Sep 10, 2019 | 5.094 | 5.241 | 5.094 | 5.186 | 394,359 | +0.06(+1.08%) |
Sep 09, 2019 | 5.066 | 5.195 | 5.057 | 5.130 | 324,091 | +0.05(+0.91%) |
Sep 06, 2019 | 4.983 | 5.158 | 4.983 | 5.084 | 327,659 | +0.09(+1.85%) |
Sep 05, 2019 | 4.983 | 5.255 | 4.965 | 4.992 | 401,149 | -0.05(-0.91%) |
Sep 04, 2019 | 4.974 | 5.167 | 4.872 | 5.038 | 604,100 | +0.02(+0.37%) |
Sep 03, 2019 | 5.084 | 5.140 | 5.001 | 5.020 | 380,002 | -0.12(-2.33%) |
Aug 30, 2019 | 5.167 | 5.181 | 5.001 | 5.140 | 537,630 | +0.02(+0.36%) |
Aug 29, 2019 | 5.278 | 5.287 | 5.112 | 5.121 | 520,205 | -0.13(-2.46%) |
Aug 28, 2019 | 5.232 | 5.372 | 5.232 | 5.250 | 439,728 | -0.02(-0.35%) |
Aug 27, 2019 | 5.342 | 5.356 | 5.250 | 5.269 | 543,349 | -0.06(-1.21%) |
Aug 26, 2019 | 5.296 | 5.379 | 5.250 | 5.333 | 195,811 | +0.06(+1.22%) |
Aug 23, 2019 | 5.351 | 5.398 | 5.167 | 5.269 | 338,516 | -0.10(-1.89%) |
Aug 22, 2019 | 5.361 | 5.425 | 5.347 | 5.370 | 218,662 | +0.01(+0.17%) |
Aug 21, 2019 | 5.351 | 5.439 | 5.232 | 5.361 | 192,843 | +0.07(+1.39%) |
Aug 20, 2019 | 5.434 | 5.499 | 5.259 | 5.287 | 586,033 | -0.17(-3.04%) |
Aug 19, 2019 | 5.582 | 5.591 | 5.361 | 5.453 | 412,691 | -0.18(-3.11%) |
Aug 16, 2019 | 5.140 | 5.665 | 5.140 | 5.628 | 445,021 | +0.27(+4.98%) |
Aug 15, 2019 | 5.130 | 5.379 | 5.066 | 5.361 | 504,694 | +0.19(+3.74%) |
Aug 14, 2019 | 5.130 | 5.256 | 5.083 | 5.167 | 446,997 | -0.03(-0.53%) |
Aug 13, 2019 | 5.499 | 5.518 | 5.089 | 5.195 | 1,491,045 | -0.26(-4.73%) |
Aug 12, 2019 | 6.051 | 6.107 | 5.204 | 5.453 | 862,180 | -1.04(-16.03%) |
Aug 09, 2019 | 6.282 | 6.558 | 6.282 | 6.494 | 339,059 | +0.17(+2.62%) |
Aug 08, 2019 | 6.134 | 6.355 | 6.079 | 6.328 | 402,477 | +0.26(+4.25%) |
Aug 07, 2019 | 6.107 | 6.107 | 5.996 | 6.070 | 284,011 | -0.06(-1.05%) |
Aug 06, 2019 | 6.208 | 6.208 | 6.065 | 6.134 | 117,372 | -0.02(-0.30%) |
Aug 05, 2019 | 6.300 | 6.300 | 6.125 | 6.153 | 125,426 | -0.20(-3.19%) |
Aug 02, 2019 | 6.328 | 6.365 | 6.217 | 6.355 | 74,043 | +0.02(+0.29%) |
Aug 01, 2019 | 6.273 | 6.420 | 6.273 | 6.337 | 263,695 | +0.12(+1.93%) |
Jul 31, 2019 | 6.162 | 6.309 | 6.061 | 6.217 | 515,968 | +0.03(+0.45%) |
Jul 30, 2019 | 6.337 | 6.365 | 6.190 | 6.190 | 188,898 | -0.14(-2.18%) |
Jul 29, 2019 | 6.309 | 6.360 | 6.300 | 6.328 | 73,644 | -0.02(-0.29%) |
Jul 26, 2019 | 6.291 | 6.374 | 6.291 | 6.346 | 159,704 | +0.05(+0.73%) |
Jul 25, 2019 | 6.282 | 6.319 | 6.217 | 6.300 | 149,113 | -0.02(-0.29%) |
Jul 24, 2019 | 6.291 | 6.374 | 6.291 | 6.319 | 114,757 | -0.05(-0.72%) |
Jul 23, 2019 | 6.429 | 6.438 | 6.342 | 6.365 | 107,726 | -0.06(-0.86%) |
Jul 22, 2019 | 6.300 | 6.434 | 6.254 | 6.420 | 190,398 | +0.17(+2.65%) |
Jul 19, 2019 | 6.226 | 6.337 | 6.226 | 6.254 | 201,394 | +0.06(+0.89%) |
Jul 18, 2019 | 6.254 | 6.300 | 6.190 | 6.199 | 224,869 | -0.03(-0.44%) |
Jul 17, 2019 | 6.319 | 6.392 | 6.102 | 6.226 | 1,063,790 | -0.12(-1.89%) |
Jul 16, 2019 | 6.374 | 6.420 | 6.337 | 6.346 | 97,537 | +0.00(+0.00%) |
Jul 15, 2019 | 6.448 | 6.448 | 6.328 | 6.346 | 233,340 | -0.17(-2.55%) |
Jul 12, 2019 | 6.466 | 6.521 | 6.392 | 6.512 | 139,076 | +0.06(+0.86%) |
Jul 11, 2019 | 6.466 | 6.530 | 6.429 | 6.457 | 263,097 | -0.02(-0.28%) |
Jul 10, 2019 | 6.429 | 6.494 | 6.282 | 6.475 | 241,712 | +0.07(+1.15%) |
Jul 09, 2019 | 6.401 | 6.604 | 6.346 | 6.401 | 166,668 | -0.06(-1.00%) |
Jul 08, 2019 | 6.438 | 6.503 | 6.411 | 6.466 | 101,030 | +0.01(+0.14%) |
Jul 05, 2019 | 6.420 | 6.494 | 6.383 | 6.457 | 69,700 | +0.02(+0.29%) |
Jul 03, 2019 | 6.429 | 6.457 | 6.383 | 6.438 | 115,299 | -0.01(-0.14%) |
Jul 02, 2019 | 6.521 | 6.554 | 6.392 | 6.448 | 357,273 | -0.09(-1.41%) |
Jul 01, 2019 | 6.641 | 6.696 | 6.466 | 6.540 | 293,142 | -0.04(-0.56%) |
Jun 28, 2019 | 6.411 | 6.595 | 6.374 | 6.577 | 588,657 | +0.22(+3.48%) |
Jun 27, 2019 | 6.355 | 6.420 | 6.309 | 6.355 | 420,282 | +0.00(+0.00%) |
Jun 26, 2019 | 6.355 | 6.392 | 6.291 | 6.355 | 196,497 | +0.00(+0.00%) |
Jun 25, 2019 | 6.374 | 6.420 | 6.346 | 6.355 | 124,139 | -0.06(-0.86%) |
Jun 24, 2019 | 6.392 | 6.429 | 6.383 | 6.411 | 109,073 | -0.02(-0.29%) |
Jun 21, 2019 | 6.475 | 6.484 | 6.383 | 6.429 | 577,258 | -0.05(-0.71%) |
Jun 20, 2019 | 6.586 | 6.641 | 6.397 | 6.475 | 548,554 | -0.06(-0.85%) |
Jun 19, 2019 | 6.374 | 6.558 | 6.300 | 6.530 | 339,248 | +0.16(+2.46%) |
Jun 18, 2019 | 6.245 | 6.411 | 6.208 | 6.374 | 180,586 | +0.17(+2.67%) |
Jun 17, 2019 | 6.190 | 6.282 | 6.134 | 6.208 | 167,307 | +0.03(+0.45%) |
Jun 14, 2019 | 6.291 | 6.374 | 6.180 | 6.180 | 257,089 | -0.11(-1.76%) |
Jun 13, 2019 | 6.484 | 6.484 | 6.217 | 6.291 | 616,032 | -0.17(-2.57%) |
Jun 12, 2019 | 6.484 | 6.558 | 6.245 | 6.457 | 599,917 | -0.05(-0.71%) |
Jun 11, 2019 | 6.613 | 6.675 | 6.401 | 6.503 | 512,078 | -0.07(-1.12%) |
Jun 10, 2019 | 6.632 | 6.715 | 6.484 | 6.577 | 320,031 | +0.16(+2.44%) |
Jun 07, 2019 | 6.512 | 6.540 | 6.355 | 6.420 | 247,427 | -0.06(-0.99%) |
Jun 06, 2019 | 6.558 | 6.567 | 6.401 | 6.484 | 447,728 | -0.04(-0.56%) |
Jun 05, 2019 | 6.494 | 6.558 | 6.448 | 6.521 | 280,103 | +0.05(+0.71%) |
Jun 04, 2019 | 6.245 | 6.475 | 6.171 | 6.475 | 397,367 | +0.26(+4.15%) |
Jun 03, 2019 | 6.144 | 6.282 | 6.088 | 6.217 | 327,300 | +0.09(+1.50%) |
May 31, 2019 | 6.144 | 6.144 | 5.996 | 6.125 | 142,984 | -0.07(-1.19%) |
May 30, 2019 | 6.254 | 6.282 | 6.116 | 6.199 | 435,337 | -0.03(-0.44%) |
May 29, 2019 | 6.125 | 6.309 | 5.923 | 6.226 | 1,028,079 | +0.07(+1.20%) |
May 28, 2019 | 5.849 | 6.190 | 5.849 | 6.153 | 3,717,563 | +0.30(+5.20%) |
May 24, 2019 | 5.803 | 5.932 | 5.784 | 5.849 | 598,971 | +0.09(+1.60%) |
May 23, 2019 | 5.886 | 5.904 | 5.683 | 5.757 | 602,020 | -0.14(-2.34%) |
May 22, 2019 | 5.996 | 6.061 | 5.789 | 5.895 | 298,211 | -0.09(-1.54%) |
May 21, 2019 | 5.821 | 6.061 | 5.821 | 5.987 | 343,221 | +0.06(+0.93%) |
May 20, 2019 | 5.950 | 5.997 | 5.840 | 5.932 | 602,758 | -0.06(-0.92%) |
May 17, 2019 | 5.987 | 6.116 | 5.969 | 5.987 | 294,546 | -0.07(-1.22%) |
May 16, 2019 | 6.070 | 6.162 | 5.987 | 6.061 | 412,503 | -0.02(-0.30%) |
May 15, 2019 | 6.005 | 6.153 | 6.005 | 6.079 | 188,200 | +0.01(+0.15%) |
May 14, 2019 | 6.107 | 6.226 | 5.996 | 6.070 | 368,496 | -0.04(-0.60%) |
May 13, 2019 | 6.144 | 6.185 | 5.830 | 6.107 | 353,141 | -0.17(-2.79%) |
May 10, 2019 | 6.300 | 6.356 | 6.190 | 6.282 | 332,870 | -0.06(-1.02%) |
May 09, 2019 | 6.254 | 6.383 | 6.098 | 6.346 | 290,343 | +0.05(+0.73%) |
May 08, 2019 | 6.337 | 6.420 | 6.263 | 6.300 | 405,296 | +0.00(+0.00%) |
May 07, 2019 | 6.457 | 6.494 | 6.199 | 6.300 | 243,264 | -0.19(-2.98%) |
May 06, 2019 | 6.401 | 6.512 | 6.355 | 6.494 | 766,738 | -0.01(-0.14%) |
May 03, 2019 | 6.273 | 6.558 | 6.254 | 6.503 | 318,213 | +0.25(+3.98%) |
May 02, 2019 | 6.254 | 6.291 | 6.144 | 6.254 | 507,621 | -0.06(-1.02%) |
May 01, 2019 | 6.254 | 6.355 | 6.252 | 6.319 | 76,858 | +0.06(+0.88%) |
Apr 30, 2019 | 6.263 | 6.300 | 6.144 | 6.263 | 459,795 | +0.00(+0.00%) |
Apr 29, 2019 | 6.291 | 6.328 | 6.190 | 6.263 | 189,976 | -0.04(-0.58%) |
Apr 26, 2019 | 6.217 | 6.309 | 6.171 | 6.300 | 273,809 | +0.05(+0.74%) |
Apr 25, 2019 | 6.217 | 6.282 | 5.987 | 6.254 | 644,262 | +0.08(+1.34%) |
Apr 24, 2019 | 6.282 | 6.282 | 6.047 | 6.171 | 311,089 | -0.08(-1.33%) |
Apr 23, 2019 | 6.273 | 6.291 | 6.144 | 6.254 | 328,506 | +0.02(+0.30%) |
Apr 22, 2019 | 6.309 | 6.355 | 6.199 | 6.236 | 117,168 | -0.09(-1.46%) |
Apr 18, 2019 | 6.337 | 6.374 | 6.309 | 6.328 | 214,856 | -0.02(-0.29%) |
Apr 17, 2019 | 6.401 | 6.401 | 6.291 | 6.346 | 100,951 | -0.01(-0.14%) |
Apr 16, 2019 | 6.401 | 6.429 | 6.346 | 6.355 | 137,036 | -0.03(-0.43%) |
Apr 15, 2019 | 6.420 | 6.429 | 6.355 | 6.383 | 137,815 | -0.06(-0.86%) |
Apr 12, 2019 | 6.438 | 6.448 | 6.328 | 6.438 | 164,372 | +0.05(+0.72%) |
Apr 11, 2019 | 6.512 | 6.512 | 6.355 | 6.392 | 101,503 | -0.13(-1.98%) |
Apr 10, 2019 | 6.577 | 6.577 | 6.475 | 6.521 | 176,321 | -0.01(-0.14%) |
Apr 09, 2019 | 6.549 | 6.687 | 6.448 | 6.530 | 389,248 | -0.04(-0.56%) |
Apr 08, 2019 | 6.521 | 6.567 | 6.429 | 6.567 | 299,079 | +0.06(+0.85%) |
Apr 05, 2019 | 6.300 | 6.517 | 6.236 | 6.512 | 1,674,993 | +0.28(+4.43%) |
Apr 04, 2019 | 6.125 | 6.282 | 6.079 | 6.236 | 871,874 | +0.06(+1.04%) |
Apr 03, 2019 | 6.144 | 6.194 | 6.111 | 6.171 | 281,309 | +0.00(+0.00%) |
Apr 02, 2019 | 6.273 | 6.273 | 6.051 | 6.171 | 362,540 | -0.10(-1.62%) |
Apr 01, 2019 | 6.392 | 6.392 | 6.171 | 6.273 | 330,201 | -0.07(-1.16%) |
Mar 29, 2019 | 6.300 | 6.401 | 6.153 | 6.346 | 311,048 | +0.07(+1.17%) |
Mar 28, 2019 | 6.282 | 6.374 | 6.208 | 6.273 | 354,672 | -0.03(-0.44%) |
Mar 27, 2019 | 6.328 | 6.365 | 6.208 | 6.300 | 425,197 | -0.08(-1.30%) |
Mar 26, 2019 | 6.392 | 6.429 | 6.273 | 6.383 | 201,809 | +0.02(+0.29%) |
Mar 25, 2019 | 6.300 | 6.401 | 6.203 | 6.365 | 356,288 | +0.04(+0.58%) |
Mar 22, 2019 | 6.650 | 6.678 | 6.319 | 6.328 | 185,217 | -0.39(-5.76%) |
Mar 21, 2019 | 6.521 | 6.779 | 6.497 | 6.715 | 517,530 | +0.17(+2.53%) |
Mar 20, 2019 | 6.530 | 6.641 | 6.448 | 6.549 | 238,538 | +0.02(+0.28%) |
Mar 19, 2019 | 6.466 | 6.655 | 6.429 | 6.530 | 474,806 | +0.07(+1.14%) |
Mar 18, 2019 | 6.448 | 6.540 | 6.236 | 6.457 | 486,112 | +0.05(+0.72%) |
Mar 15, 2019 | 5.941 | 6.475 | 5.886 | 6.411 | 1,863,467 | +0.30(+4.98%) |
Mar 14, 2019 | 6.190 | 6.217 | 6.019 | 6.107 | 281,745 | -0.06(-0.90%) |
Mar 13, 2019 | 6.107 | 6.199 | 6.088 | 6.162 | 648,608 | +0.07(+1.21%) |
Mar 12, 2019 | 6.079 | 6.208 | 6.061 | 6.088 | 367,126 | +0.04(+0.61%) |
Mar 11, 2019 | 5.987 | 6.107 | 5.844 | 6.051 | 1,108,855 | +0.10(+1.70%) |
Mar 08, 2019 | 6.245 | 6.245 | 5.849 | 5.950 | 777,783 | -0.26(-4.15%) |
Mar 07, 2019 | 6.319 | 6.374 | 6.190 | 6.208 | 588,712 | -0.14(-2.18%) |
Mar 06, 2019 | 6.530 | 6.540 | 6.217 | 6.346 | 376,831 | -0.18(-2.82%) |
Mar 05, 2019 | 6.549 | 6.604 | 6.512 | 6.530 | 377,771 | -0.05(-0.70%) |
Mar 04, 2019 | 6.512 | 6.604 | 6.494 | 6.577 | 391,797 | +0.06(+0.85%) |
Mar 01, 2019 | 6.540 | 6.604 | 6.401 | 6.521 | 469,884 | -0.03(-0.42%) |
Feb 28, 2019 | 6.595 | 6.641 | 6.429 | 6.549 | 254,988 | -0.05(-0.70%) |
Feb 27, 2019 | 6.623 | 6.632 | 6.503 | 6.595 | 118,411 | -0.06(-0.83%) |
Feb 26, 2019 | 6.669 | 6.687 | 6.558 | 6.650 | 194,942 | +0.00(+0.00%) |
Feb 25, 2019 | 6.641 | 6.705 | 6.632 | 6.650 | 229,853 | +0.01(+0.14%) |
Feb 22, 2019 | 6.650 | 6.705 | 6.577 | 6.641 | 250,358 | +0.00(+0.00%) |
Feb 21, 2019 | 6.733 | 6.733 | 6.609 | 6.641 | 412,532 | -0.15(-2.17%) |
Feb 20, 2019 | 6.770 | 6.825 | 6.732 | 6.788 | 238,866 | +0.01(+0.14%) |
Feb 19, 2019 | 6.834 | 6.908 | 6.742 | 6.779 | 473,924 | -0.06(-0.94%) |
Feb 15, 2019 | 7.028 | 7.129 | 6.825 | 6.844 | 160,246 | -0.09(-1.33%) |
Feb 14, 2019 | 6.816 | 6.982 | 6.779 | 6.936 | 216,644 | +0.10(+1.48%) |
Feb 13, 2019 | 6.687 | 6.853 | 6.641 | 6.834 | 133,764 | +0.19(+2.91%) |
Feb 12, 2019 | 6.586 | 6.715 | 6.521 | 6.641 | 524,772 | +0.11(+1.69%) |
Feb 11, 2019 | 6.632 | 6.687 | 6.512 | 6.530 | 215,659 | -0.10(-1.53%) |
Feb 08, 2019 | 6.659 | 6.678 | 6.586 | 6.632 | 365,332 | -0.05(-0.69%) |
Feb 07, 2019 | 6.669 | 6.724 | 6.586 | 6.678 | 188,482 | -0.05(-0.68%) |
Feb 06, 2019 | 6.853 | 6.880 | 6.696 | 6.724 | 271,400 | -0.18(-2.67%) |
Feb 05, 2019 | 6.816 | 6.954 | 6.816 | 6.908 | 140,619 | +0.06(+0.94%) |
Feb 04, 2019 | 6.844 | 6.927 | 6.770 | 6.844 | 101,905 | -0.04(-0.54%) |