Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.626 | 5.731 | 5.476 | 5.666 | 146,025 | -0.11(-1.89%) |
Feb 27, 2020 | 6.451 | 6.508 | 5.767 | 5.775 | 391,951 | -0.74(-11.36%) |
Feb 26, 2020 | 6.544 | 6.617 | 6.476 | 6.515 | 69,133 | -0.03(-0.44%) |
Feb 25, 2020 | 6.528 | 6.637 | 6.524 | 6.544 | 59,643 | -0.01(-0.14%) |
Feb 24, 2020 | 6.561 | 6.617 | 6.536 | 6.554 | 68,204 | -0.09(-1.32%) |
Feb 21, 2020 | 6.674 | 6.674 | 6.573 | 6.642 | 64,488 | -0.04(-0.55%) |
Feb 20, 2020 | 6.678 | 6.704 | 6.666 | 6.678 | 105,773 | +0.02(+0.26%) |
Feb 19, 2020 | 6.628 | 6.684 | 6.628 | 6.660 | 93,287 | +0.04(+0.54%) |
Feb 18, 2020 | 6.612 | 6.636 | 6.604 | 6.624 | 93,434 | -0.00(-0.06%) |
Feb 14, 2020 | 6.608 | 6.632 | 6.588 | 6.628 | 74,905 | +0.04(+0.65%) |
Feb 13, 2020 | 6.608 | 6.610 | 6.580 | 6.586 | 40,077 | -0.02(-0.32%) |
Feb 12, 2020 | 6.608 | 6.628 | 6.592 | 6.607 | 71,175 | -0.00(-0.02%) |
Feb 11, 2020 | 6.608 | 6.632 | 6.569 | 6.608 | 33,560 | +0.01(+0.18%) |
Feb 10, 2020 | 6.608 | 6.632 | 6.584 | 6.596 | 78,770 | -0.00(-0.06%) |
Feb 07, 2020 | 6.640 | 6.648 | 6.596 | 6.600 | 101,871 | -0.04(-0.60%) |
Feb 06, 2020 | 6.612 | 6.664 | 6.612 | 6.640 | 74,289 | -0.01(-0.12%) |
Feb 05, 2020 | 6.652 | 6.656 | 6.628 | 6.648 | 100,818 | +0.01(+0.12%) |
Feb 04, 2020 | 6.608 | 6.660 | 6.596 | 6.640 | 212,847 | +0.06(+0.92%) |
Feb 03, 2020 | 6.608 | 6.648 | 6.576 | 6.580 | 49,392 | -0.00(-0.01%) |
Jan 31, 2020 | 6.604 | 6.637 | 6.576 | 6.580 | 66,915 | -0.01(-0.18%) |
Jan 30, 2020 | 6.608 | 6.665 | 6.556 | 6.592 | 32,294 | +0.02(+0.30%) |
Jan 29, 2020 | 6.608 | 6.648 | 6.572 | 6.572 | 37,914 | -0.04(-0.55%) |
Jan 28, 2020 | 6.696 | 6.712 | 6.596 | 6.608 | 58,613 | -0.07(-1.02%) |
Jan 27, 2020 | 6.652 | 6.717 | 6.628 | 6.676 | 88,703 | -0.08(-1.13%) |
Jan 24, 2020 | 6.889 | 6.889 | 6.742 | 6.752 | 38,701 | -0.12(-1.75%) |
Jan 23, 2020 | 6.821 | 6.899 | 6.821 | 6.873 | 56,311 | -0.00(-0.06%) |
Jan 22, 2020 | 6.893 | 6.900 | 6.742 | 6.877 | 77,331 | +0.08(+1.11%) |
Jan 21, 2020 | 6.777 | 6.861 | 6.777 | 6.801 | 188,604 | -0.02(-0.29%) |
Jan 17, 2020 | 6.690 | 6.821 | 6.682 | 6.821 | 94,307 | +0.14(+2.08%) |
Jan 16, 2020 | 6.698 | 6.698 | 6.682 | 6.682 | 41,074 | +0.00(+0.00%) |
Jan 15, 2020 | 6.682 | 6.682 | 6.654 | 6.682 | 63,064 | -0.00(-0.00%) |
Jan 14, 2020 | 6.682 | 6.682 | 6.655 | 6.682 | 48,989 | +0.02(+0.24%) |
Jan 13, 2020 | 6.623 | 6.686 | 6.623 | 6.666 | 60,255 | +0.03(+0.42%) |
Jan 10, 2020 | 6.643 | 6.647 | 6.603 | 6.639 | 39,840 | -0.00(-0.06%) |
Jan 09, 2020 | 6.627 | 6.643 | 6.580 | 6.643 | 77,644 | +0.10(+1.52%) |
Jan 08, 2020 | 6.448 | 6.643 | 6.448 | 6.544 | 119,553 | +0.07(+1.10%) |
Jan 07, 2020 | 6.520 | 6.579 | 6.452 | 6.472 | 71,940 | +0.02(+0.31%) |
Jan 06, 2020 | 6.290 | 6.544 | 6.284 | 6.452 | 127,882 | +0.18(+2.81%) |
Jan 03, 2020 | 6.103 | 6.313 | 6.103 | 6.276 | 49,927 | +0.17(+2.76%) |
Jan 02, 2020 | 6.052 | 6.139 | 6.000 | 6.107 | 41,459 | +0.08(+1.25%) |
Dec 31, 2019 | 6.127 | 6.127 | 5.810 | 6.032 | 176,510 | -0.13(-2.06%) |
Dec 30, 2019 | 6.274 | 6.274 | 6.107 | 6.159 | 60,235 | -0.08(-1.33%) |
Dec 27, 2019 | 6.321 | 6.325 | 6.159 | 6.242 | 135,156 | -0.05(-0.85%) |
Dec 26, 2019 | 6.306 | 6.325 | 6.258 | 6.296 | 21,685 | +0.01(+0.16%) |
Dec 24, 2019 | 6.345 | 6.345 | 6.262 | 6.286 | 27,989 | -0.03(-0.44%) |
Dec 23, 2019 | 6.341 | 6.341 | 6.250 | 6.314 | 39,692 | -0.02(-0.38%) |
Dec 20, 2019 | 6.353 | 6.357 | 6.306 | 6.337 | 83,078 | +0.02(+0.31%) |
Dec 19, 2019 | 6.314 | 6.365 | 6.314 | 6.318 | 73,661 | -0.02(-0.31%) |
Dec 18, 2019 | 6.310 | 6.353 | 6.300 | 6.337 | 41,944 | +0.03(+0.49%) |
Dec 17, 2019 | 6.298 | 6.341 | 6.255 | 6.306 | 90,995 | -0.04(-0.68%) |
Dec 16, 2019 | 6.278 | 6.349 | 6.263 | 6.349 | 46,093 | +0.07(+1.19%) |
Dec 13, 2019 | 6.278 | 6.278 | 6.267 | 6.275 | 15,290 | +0.02(+0.31%) |
Dec 12, 2019 | 6.243 | 6.271 | 6.241 | 6.255 | 29,676 | +0.00(+0.06%) |
Dec 11, 2019 | 6.245 | 6.253 | 6.204 | 6.251 | 39,158 | +0.02(+0.38%) |
Dec 10, 2019 | 6.255 | 6.255 | 6.223 | 6.227 | 17,640 | -0.01(-0.19%) |
Dec 09, 2019 | 6.275 | 6.326 | 6.204 | 6.239 | 84,760 | +0.00(+0.00%) |
Dec 06, 2019 | 6.404 | 6.412 | 6.223 | 6.239 | 96,584 | -0.16(-2.57%) |
Dec 05, 2019 | 6.431 | 6.466 | 6.404 | 6.404 | 26,024 | -0.06(-0.91%) |
Dec 04, 2019 | 6.475 | 6.577 | 6.435 | 6.463 | 16,697 | +0.05(+0.80%) |
Dec 03, 2019 | 6.475 | 6.520 | 6.377 | 6.412 | 38,279 | -0.07(-1.09%) |
Dec 02, 2019 | 6.482 | 6.577 | 6.482 | 6.482 | 71,482 | -0.06(-0.92%) |
Nov 29, 2019 | 6.532 | 6.542 | 6.494 | 6.542 | 7,135 | -0.01(-0.22%) |
Nov 27, 2019 | 6.553 | 6.557 | 6.552 | 6.557 | 11,977 | -0.00(-0.02%) |
Nov 26, 2019 | 6.498 | 6.561 | 6.494 | 6.558 | 25,114 | +0.06(+0.93%) |
Nov 25, 2019 | 6.471 | 6.585 | 6.471 | 6.498 | 31,116 | -0.06(-0.87%) |
Nov 22, 2019 | 6.514 | 6.596 | 6.475 | 6.555 | 20,132 | +0.04(+0.64%) |
Nov 21, 2019 | 6.502 | 6.567 | 6.502 | 6.514 | 22,382 | +0.01(+0.11%) |
Nov 20, 2019 | 6.537 | 6.549 | 6.471 | 6.507 | 19,569 | -0.03(-0.50%) |
Nov 19, 2019 | 6.564 | 6.576 | 6.471 | 6.539 | 38,981 | -0.02(-0.27%) |
Nov 18, 2019 | 6.467 | 6.564 | 6.467 | 6.557 | 39,902 | +0.04(+0.66%) |
Nov 15, 2019 | 6.529 | 6.529 | 6.490 | 6.514 | 24,458 | +0.02(+0.27%) |
Nov 14, 2019 | 6.467 | 6.525 | 6.467 | 6.496 | 44,320 | +0.05(+0.75%) |
Nov 13, 2019 | 6.467 | 6.516 | 6.436 | 6.448 | 18,196 | -0.00(-0.06%) |
Nov 12, 2019 | 6.428 | 6.506 | 6.428 | 6.452 | 17,983 | +0.07(+1.10%) |
Nov 11, 2019 | 6.421 | 6.522 | 6.382 | 6.382 | 26,149 | -0.10(-1.50%) |
Nov 08, 2019 | 6.487 | 6.487 | 6.428 | 6.479 | 15,962 | -0.01(-0.12%) |
Nov 07, 2019 | 6.525 | 6.525 | 6.448 | 6.487 | 31,028 | +0.03(+0.42%) |
Nov 06, 2019 | 6.278 | 6.518 | 6.257 | 6.459 | 32,475 | +0.16(+2.46%) |
Nov 05, 2019 | 6.238 | 6.323 | 6.238 | 6.304 | 13,874 | +0.07(+1.06%) |
Nov 04, 2019 | 6.358 | 6.358 | 6.102 | 6.238 | 126,497 | -0.06(-0.99%) |
Nov 01, 2019 | 6.599 | 6.599 | 6.296 | 6.300 | 255,908 | -0.27(-4.11%) |
Oct 31, 2019 | 6.545 | 6.603 | 6.432 | 6.570 | 23,363 | -0.02(-0.34%) |
Oct 30, 2019 | 6.603 | 6.603 | 6.487 | 6.593 | 16,011 | +0.11(+1.75%) |
Oct 29, 2019 | 6.588 | 6.603 | 6.463 | 6.479 | 38,159 | -0.07(-1.01%) |
Oct 28, 2019 | 6.603 | 6.692 | 6.535 | 6.545 | 22,869 | -0.04(-0.59%) |
Oct 25, 2019 | 6.553 | 6.589 | 6.549 | 6.584 | 19,051 | -0.02(-0.29%) |
Oct 24, 2019 | 6.654 | 6.681 | 6.588 | 6.603 | 25,099 | +0.00(+0.00%) |
Oct 23, 2019 | 6.650 | 6.700 | 6.588 | 6.603 | 39,081 | -0.03(-0.51%) |
Oct 22, 2019 | 6.670 | 6.670 | 6.624 | 6.637 | 52,246 | -0.00(-0.03%) |
Oct 21, 2019 | 6.720 | 6.720 | 6.597 | 6.639 | 61,503 | -0.01(-0.21%) |
Oct 18, 2019 | 6.835 | 6.835 | 6.616 | 6.653 | 89,169 | -0.04(-0.59%) |
Oct 17, 2019 | 6.751 | 6.751 | 6.693 | 6.693 | 32,956 | +0.01(+0.12%) |
Oct 16, 2019 | 6.728 | 6.728 | 6.674 | 6.685 | 36,491 | -0.01(-0.17%) |
Oct 15, 2019 | 6.724 | 6.724 | 6.655 | 6.697 | 22,835 | +0.04(+0.64%) |
Oct 14, 2019 | 6.705 | 6.712 | 6.655 | 6.655 | 26,826 | -0.06(-0.86%) |
Oct 11, 2019 | 6.697 | 6.804 | 6.589 | 6.712 | 88,649 | -0.01(-0.17%) |
Oct 10, 2019 | 6.824 | 6.824 | 6.724 | 6.724 | 26,236 | -0.04(-0.64%) |
Oct 09, 2019 | 6.775 | 6.820 | 6.757 | 6.767 | 11,402 | -0.01(-0.14%) |
Oct 08, 2019 | 6.739 | 6.789 | 6.697 | 6.777 | 21,502 | +0.04(+0.60%) |
Oct 07, 2019 | 6.749 | 6.751 | 6.658 | 6.736 | 51,996 | +0.01(+0.09%) |
Oct 04, 2019 | 6.718 | 6.743 | 6.672 | 6.730 | 16,378 | +0.00(+0.04%) |
Oct 03, 2019 | 6.643 | 6.732 | 6.643 | 6.728 | 16,809 | +0.03(+0.52%) |
Oct 02, 2019 | 6.701 | 6.729 | 6.635 | 6.693 | 35,738 | -0.10(-1.42%) |
Oct 01, 2019 | 6.766 | 6.808 | 6.662 | 6.789 | 30,263 | +0.04(+0.65%) |
Sep 30, 2019 | 6.689 | 6.801 | 6.580 | 6.745 | 92,777 | +0.11(+1.65%) |
Sep 27, 2019 | 6.695 | 6.707 | 6.635 | 6.635 | 12,998 | -0.04(-0.58%) |
Sep 26, 2019 | 6.697 | 6.703 | 6.577 | 6.674 | 138,553 | -0.00(-0.06%) |
Sep 25, 2019 | 6.693 | 6.693 | 6.643 | 6.678 | 20,444 | -0.02(-0.23%) |
Sep 24, 2019 | 6.666 | 6.785 | 6.620 | 6.693 | 42,705 | +0.03(+0.52%) |
Sep 23, 2019 | 6.666 | 6.801 | 6.637 | 6.658 | 36,359 | +0.00(+0.07%) |
Sep 20, 2019 | 6.739 | 6.739 | 6.608 | 6.654 | 16,118 | -0.07(-1.06%) |
Sep 19, 2019 | 6.630 | 6.748 | 6.628 | 6.725 | 73,851 | +0.11(+1.70%) |
Sep 18, 2019 | 6.675 | 6.710 | 6.554 | 6.613 | 102,661 | -0.06(-0.93%) |
Sep 17, 2019 | 6.656 | 6.686 | 6.630 | 6.675 | 40,583 | +0.05(+0.68%) |
Sep 16, 2019 | 6.615 | 6.667 | 6.561 | 6.630 | 79,181 | -0.00(-0.03%) |
Sep 13, 2019 | 6.531 | 6.637 | 6.485 | 6.632 | 181,354 | +0.10(+1.55%) |
Sep 12, 2019 | 6.420 | 6.542 | 6.411 | 6.531 | 59,356 | +0.11(+1.73%) |
Sep 11, 2019 | 6.353 | 6.444 | 6.352 | 6.420 | 17,909 | +0.05(+0.77%) |
Sep 10, 2019 | 6.331 | 6.382 | 6.324 | 6.371 | 41,779 | +0.04(+0.60%) |
Sep 09, 2019 | 6.322 | 6.340 | 6.308 | 6.333 | 26,140 | +0.03(+0.54%) |
Sep 06, 2019 | 6.302 | 6.306 | 6.298 | 6.298 | 31,231 | -0.01(-0.12%) |
Sep 05, 2019 | 6.344 | 6.344 | 6.298 | 6.306 | 25,846 | +0.00(+0.06%) |
Sep 04, 2019 | 6.333 | 6.333 | 6.287 | 6.302 | 15,180 | +0.01(+0.09%) |
Sep 03, 2019 | 6.272 | 6.344 | 6.272 | 6.297 | 23,405 | +0.03(+0.46%) |
Aug 30, 2019 | 6.287 | 6.313 | 6.268 | 6.268 | 23,883 | -0.01(-0.19%) |
Aug 29, 2019 | 6.359 | 6.359 | 6.279 | 6.279 | 18,555 | -0.06(-0.94%) |
Aug 28, 2019 | 6.329 | 6.339 | 6.298 | 6.339 | 23,150 | +0.05(+0.77%) |
Aug 27, 2019 | 6.317 | 6.317 | 6.268 | 6.291 | 14,844 | -0.01(-0.22%) |
Aug 26, 2019 | 6.287 | 6.310 | 6.279 | 6.305 | 33,108 | +0.00(+0.06%) |
Aug 23, 2019 | 6.306 | 6.306 | 6.277 | 6.301 | 11,285 | -0.00(-0.08%) |
Aug 22, 2019 | 6.264 | 6.344 | 6.264 | 6.306 | 14,364 | +0.06(+0.96%) |
Aug 21, 2019 | 6.223 | 6.261 | 6.201 | 6.246 | 52,495 | +0.00(+0.06%) |
Aug 20, 2019 | 6.487 | 6.487 | 6.133 | 6.242 | 131,173 | -0.01(-0.18%) |
Aug 19, 2019 | 6.299 | 6.382 | 6.242 | 6.254 | 27,517 | +0.00(+0.00%) |
Aug 16, 2019 | 6.241 | 6.254 | 6.223 | 6.254 | 9,014 | +0.02(+0.24%) |
Aug 15, 2019 | 6.246 | 6.246 | 6.208 | 6.238 | 20,929 | +0.01(+0.24%) |
Aug 14, 2019 | 6.246 | 6.312 | 6.189 | 6.223 | 87,557 | -0.05(-0.72%) |
Aug 13, 2019 | 6.250 | 6.291 | 6.250 | 6.269 | 16,763 | -0.01(-0.18%) |
Aug 12, 2019 | 6.269 | 6.295 | 6.246 | 6.280 | 20,229 | +0.01(+0.18%) |
Aug 09, 2019 | 6.269 | 6.316 | 6.269 | 6.269 | 28,368 | -0.07(-1.07%) |
Aug 08, 2019 | 6.337 | 6.411 | 6.280 | 6.337 | 23,219 | +0.02(+0.30%) |
Aug 07, 2019 | 6.250 | 6.386 | 6.250 | 6.318 | 24,044 | +0.06(+1.03%) |
Aug 06, 2019 | 6.322 | 6.322 | 6.246 | 6.254 | 33,437 | -0.06(-1.01%) |
Aug 05, 2019 | 6.242 | 6.384 | 6.242 | 6.318 | 52,367 | +0.05(+0.81%) |
Aug 02, 2019 | 6.340 | 6.366 | 6.171 | 6.267 | 51,699 | -0.08(-1.27%) |
Aug 01, 2019 | 6.386 | 6.408 | 6.340 | 6.348 | 30,388 | -0.06(-1.01%) |
Jul 31, 2019 | 6.386 | 6.425 | 6.386 | 6.412 | 24,078 | +0.00(+0.01%) |
Jul 30, 2019 | 6.465 | 6.465 | 6.352 | 6.412 | 75,261 | -0.11(-1.68%) |
Jul 29, 2019 | 6.529 | 6.593 | 6.518 | 6.521 | 91,341 | +0.00(+0.03%) |
Jul 26, 2019 | 6.499 | 6.559 | 6.499 | 6.520 | 31,019 | +0.03(+0.49%) |
Jul 25, 2019 | 6.484 | 6.495 | 6.476 | 6.487 | 19,998 | +0.03(+0.41%) |
Jul 24, 2019 | 6.469 | 6.487 | 6.454 | 6.461 | 22,692 | +0.01(+0.12%) |
Jul 23, 2019 | 6.446 | 6.469 | 6.423 | 6.454 | 55,411 | +0.03(+0.48%) |
Jul 22, 2019 | 6.417 | 6.432 | 6.385 | 6.423 | 90,413 | -0.01(-0.08%) |
Jul 19, 2019 | 6.593 | 6.667 | 6.421 | 6.428 | 260,765 | -0.21(-3.21%) |
Jul 18, 2019 | 6.671 | 6.671 | 6.612 | 6.641 | 15,214 | -0.00(-0.03%) |
Jul 17, 2019 | 6.634 | 6.666 | 6.582 | 6.643 | 29,704 | +0.08(+1.17%) |
Jul 16, 2019 | 6.533 | 6.630 | 6.533 | 6.566 | 19,776 | +0.01(+0.20%) |
Jul 15, 2019 | 6.596 | 6.670 | 6.525 | 6.554 | 45,877 | -0.09(-1.43%) |
Jul 12, 2019 | 6.630 | 6.649 | 6.537 | 6.649 | 21,953 | +0.02(+0.28%) |
Jul 11, 2019 | 6.537 | 6.649 | 6.499 | 6.630 | 38,978 | +0.09(+1.32%) |
Jul 10, 2019 | 6.559 | 6.559 | 6.432 | 6.543 | 38,480 | +0.08(+1.26%) |
Jul 09, 2019 | 6.402 | 6.573 | 6.387 | 6.462 | 39,556 | -0.01(-0.12%) |
Jul 08, 2019 | 6.604 | 6.637 | 6.157 | 6.469 | 255,129 | -0.20(-2.99%) |
Jul 05, 2019 | 6.634 | 6.669 | 6.583 | 6.669 | 20,614 | +0.03(+0.45%) |
Jul 03, 2019 | 6.634 | 6.693 | 6.534 | 6.639 | 10,709 | +0.02(+0.37%) |
Jul 02, 2019 | 6.783 | 6.783 | 6.540 | 6.615 | 68,350 | -0.12(-1.77%) |
Jul 01, 2019 | 6.716 | 6.761 | 6.716 | 6.734 | 19,214 | +0.03(+0.50%) |
Jun 28, 2019 | 6.686 | 6.705 | 6.649 | 6.701 | 13,118 | +0.07(+1.01%) |
Jun 27, 2019 | 6.603 | 6.634 | 6.593 | 6.634 | 6,013 | +0.06(+0.91%) |
Jun 26, 2019 | 6.596 | 6.726 | 6.484 | 6.574 | 34,418 | -0.04(-0.61%) |
Jun 25, 2019 | 6.686 | 6.692 | 6.462 | 6.614 | 109,695 | -0.05(-0.68%) |
Jun 24, 2019 | 6.723 | 6.865 | 6.660 | 6.660 | 78,272 | -0.07(-1.05%) |
Jun 21, 2019 | 6.723 | 6.787 | 6.705 | 6.731 | 32,394 | -0.08(-1.12%) |
Jun 20, 2019 | 6.884 | 6.947 | 6.649 | 6.807 | 85,169 | -0.03(-0.48%) |
Jun 19, 2019 | 6.796 | 6.844 | 6.796 | 6.840 | 46,547 | +0.06(+0.93%) |
Jun 18, 2019 | 6.862 | 6.862 | 6.755 | 6.777 | 35,327 | -0.03(-0.49%) |
Jun 17, 2019 | 6.777 | 6.822 | 6.744 | 6.811 | 72,923 | +0.07(+0.99%) |
Jun 14, 2019 | 6.719 | 6.777 | 6.711 | 6.744 | 38,634 | +0.01(+0.12%) |
Jun 13, 2019 | 6.718 | 6.755 | 6.681 | 6.735 | 6,919 | +0.03(+0.44%) |
Jun 12, 2019 | 6.700 | 6.706 | 6.663 | 6.706 | 20,678 | +0.01(+0.16%) |
Jun 11, 2019 | 6.718 | 6.725 | 6.634 | 6.695 | 26,876 | +0.07(+1.06%) |
Jun 10, 2019 | 6.551 | 6.766 | 6.551 | 6.626 | 41,054 | +0.04(+0.56%) |
Jun 07, 2019 | 6.514 | 6.630 | 6.453 | 6.588 | 23,234 | -0.03(-0.51%) |
Jun 06, 2019 | 6.603 | 6.649 | 6.440 | 6.622 | 36,883 | +0.07(+1.08%) |
Jun 05, 2019 | 6.551 | 6.718 | 6.540 | 6.551 | 40,195 | +0.05(+0.74%) |
Jun 04, 2019 | 6.440 | 6.755 | 6.438 | 6.503 | 109,974 | +0.04(+0.69%) |
Jun 03, 2019 | 6.477 | 6.477 | 6.429 | 6.459 | 10,968 | -0.02(-0.29%) |
May 31, 2019 | 6.429 | 6.477 | 6.422 | 6.477 | 39,444 | +0.00(+0.00%) |
May 30, 2019 | 6.622 | 6.622 | 6.444 | 6.477 | 62,943 | -0.17(-2.49%) |
May 29, 2019 | 6.618 | 6.765 | 6.592 | 6.643 | 16,453 | +0.05(+0.82%) |
May 28, 2019 | 6.640 | 6.649 | 6.400 | 6.588 | 38,455 | -0.07(-1.00%) |
May 24, 2019 | 6.722 | 6.737 | 6.563 | 6.655 | 88,344 | -0.07(-1.08%) |
May 23, 2019 | 6.840 | 6.840 | 6.711 | 6.728 | 19,273 | -0.09(-1.27%) |
May 22, 2019 | 6.676 | 6.845 | 6.676 | 6.814 | 91,673 | +0.14(+2.13%) |
May 21, 2019 | 6.709 | 6.720 | 6.658 | 6.672 | 52,427 | +0.01(+0.22%) |
May 20, 2019 | 6.709 | 6.727 | 6.658 | 6.658 | 41,312 | -0.01(-0.22%) |
May 17, 2019 | 6.674 | 6.674 | 6.654 | 6.672 | 8,451 | +0.01(+0.22%) |
May 16, 2019 | 6.679 | 6.696 | 6.647 | 6.657 | 34,080 | +0.01(+0.16%) |
May 15, 2019 | 6.639 | 6.691 | 6.618 | 6.647 | 65,491 | +0.00(+0.00%) |
May 14, 2019 | 6.782 | 6.782 | 6.606 | 6.647 | 23,295 | -0.04(-0.62%) |
May 13, 2019 | 6.636 | 6.688 | 6.588 | 6.688 | 26,223 | +0.02(+0.37%) |
May 10, 2019 | 6.680 | 6.680 | 6.621 | 6.663 | 12,540 | +0.06(+0.96%) |
May 09, 2019 | 6.727 | 6.753 | 6.534 | 6.600 | 34,881 | -0.09(-1.36%) |
May 08, 2019 | 6.603 | 6.701 | 6.559 | 6.691 | 32,414 | +0.08(+1.28%) |
May 07, 2019 | 6.595 | 6.673 | 6.563 | 6.606 | 23,322 | +0.04(+0.61%) |
May 06, 2019 | 6.661 | 6.661 | 6.526 | 6.566 | 78,563 | -0.10(-1.46%) |
May 03, 2019 | 6.698 | 6.741 | 6.643 | 6.663 | 46,072 | -0.04(-0.52%) |
May 02, 2019 | 6.658 | 6.764 | 6.632 | 6.698 | 14,865 | +0.07(+1.02%) |
May 01, 2019 | 6.704 | 6.704 | 6.621 | 6.631 | 44,922 | -0.04(-0.61%) |
Apr 30, 2019 | 6.683 | 6.727 | 6.628 | 6.671 | 45,295 | -0.02(-0.37%) |
Apr 29, 2019 | 6.669 | 6.706 | 6.658 | 6.696 | 37,048 | +0.02(+0.27%) |
Apr 26, 2019 | 6.728 | 6.731 | 6.676 | 6.678 | 32,168 | -0.00(-0.02%) |
Apr 25, 2019 | 6.702 | 6.782 | 6.680 | 6.680 | 32,501 | -0.02(-0.33%) |
Apr 24, 2019 | 6.841 | 6.874 | 6.687 | 6.702 | 14,334 | -0.02(-0.33%) |
Apr 23, 2019 | 6.768 | 6.804 | 6.694 | 6.724 | 41,487 | -0.06(-0.92%) |
Apr 22, 2019 | 6.878 | 6.878 | 6.708 | 6.786 | 42,413 | -0.04(-0.54%) |
Apr 18, 2019 | 6.835 | 6.835 | 6.693 | 6.823 | 55,838 | -0.01(-0.14%) |
Apr 17, 2019 | 6.780 | 6.832 | 6.759 | 6.832 | 74,782 | +0.07(+0.98%) |
Apr 16, 2019 | 6.798 | 6.813 | 6.758 | 6.766 | 26,164 | -0.02(-0.32%) |
Apr 15, 2019 | 6.726 | 6.843 | 6.726 | 6.787 | 63,237 | +0.07(+1.09%) |
Apr 12, 2019 | 6.702 | 6.725 | 6.665 | 6.714 | 37,409 | +0.03(+0.37%) |
Apr 11, 2019 | 6.838 | 6.856 | 6.657 | 6.689 | 137,978 | -0.15(-2.23%) |
Apr 10, 2019 | 6.791 | 6.858 | 6.791 | 6.842 | 59,859 | +0.03(+0.51%) |
Apr 09, 2019 | 6.817 | 6.869 | 6.726 | 6.807 | 63,463 | -0.01(-0.14%) |
Apr 08, 2019 | 6.777 | 6.907 | 6.756 | 6.817 | 107,655 | +0.12(+1.80%) |
Apr 05, 2019 | 6.787 | 6.813 | 6.697 | 6.697 | 48,686 | -0.03(-0.43%) |
Apr 04, 2019 | 6.707 | 6.780 | 6.707 | 6.726 | 49,258 | +0.02(+0.28%) |
Apr 03, 2019 | 6.635 | 6.707 | 6.635 | 6.707 | 54,886 | +0.07(+1.09%) |
Apr 02, 2019 | 6.551 | 6.675 | 6.551 | 6.635 | 117,032 | +0.07(+1.00%) |
Apr 01, 2019 | 6.548 | 6.580 | 6.478 | 6.569 | 110,230 | +0.08(+1.23%) |
Mar 29, 2019 | 6.362 | 6.694 | 6.289 | 6.489 | 113,602 | +0.16(+2.49%) |
Mar 28, 2019 | 6.362 | 6.362 | 6.328 | 6.332 | 12,212 | -0.03(-0.47%) |
Mar 27, 2019 | 6.348 | 6.362 | 6.326 | 6.362 | 29,371 | +0.07(+1.16%) |
Mar 26, 2019 | 6.358 | 6.358 | 6.289 | 6.289 | 6,332 | -0.04(-0.57%) |
Mar 25, 2019 | 6.344 | 6.376 | 6.318 | 6.326 | 42,261 | -0.03(-0.51%) |
Mar 22, 2019 | 6.271 | 6.358 | 6.271 | 6.358 | 55,288 | +0.08(+1.27%) |
Mar 21, 2019 | 6.297 | 6.307 | 6.186 | 6.278 | 16,977 | +0.01(+0.16%) |
Mar 20, 2019 | 6.243 | 6.440 | 6.226 | 6.269 | 54,843 | +0.05(+0.77%) |
Mar 19, 2019 | 6.265 | 6.265 | 6.201 | 6.221 | 28,086 | -0.03(-0.53%) |
Mar 18, 2019 | 6.261 | 6.261 | 6.186 | 6.254 | 22,107 | -0.01(-0.11%) |
Mar 15, 2019 | 6.193 | 6.261 | 6.189 | 6.261 | 8,331 | +0.10(+1.62%) |
Mar 14, 2019 | 6.122 | 6.172 | 6.117 | 6.162 | 11,353 | +0.04(+0.67%) |
Mar 13, 2019 | 6.113 | 6.200 | 6.113 | 6.121 | 6,757 | +0.00(+0.00%) |
Mar 12, 2019 | 6.193 | 6.193 | 6.121 | 6.121 | 4,418 | -0.05(-0.76%) |
Mar 11, 2019 | 6.243 | 6.451 | 6.066 | 6.168 | 11,048 | -0.01(-0.15%) |
Mar 08, 2019 | 6.121 | 6.177 | 6.121 | 6.177 | 14,441 | +0.04(+0.62%) |
Mar 07, 2019 | 6.086 | 6.163 | 6.086 | 6.139 | 20,352 | +0.04(+0.71%) |
Mar 06, 2019 | 6.071 | 6.146 | 6.071 | 6.096 | 11,875 | -0.05(-0.82%) |
Mar 05, 2019 | 5.862 | 6.179 | 5.855 | 6.146 | 18,080 | +0.08(+1.30%) |
Mar 04, 2019 | 6.067 | 6.146 | 6.067 | 6.067 | 14,250 | +0.00(+0.01%) |