Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.738 | 7.076 | 6.035 | 6.841 | 112,735 | +0.13(+1.89%) |
Feb 27, 2020 | 6.644 | 6.776 | 6.400 | 6.715 | 153,339 | -0.08(-1.17%) |
Feb 26, 2020 | 6.870 | 6.954 | 6.654 | 6.795 | 80,972 | -0.05(-0.69%) |
Feb 25, 2020 | 7.273 | 7.301 | 6.832 | 6.841 | 42,018 | -0.40(-5.57%) |
Feb 24, 2020 | 7.339 | 7.348 | 7.103 | 7.245 | 19,755 | -0.11(-1.53%) |
Feb 21, 2020 | 7.489 | 7.555 | 7.358 | 7.358 | 23,229 | -0.11(-1.51%) |
Feb 20, 2020 | 7.414 | 7.578 | 7.358 | 7.470 | 16,188 | +0.02(+0.25%) |
Feb 19, 2020 | 7.583 | 7.630 | 7.442 | 7.452 | 42,053 | -0.09(-1.24%) |
Feb 18, 2020 | 7.564 | 7.630 | 7.461 | 7.545 | 32,305 | +0.00(+0.00%) |
Feb 14, 2020 | 7.423 | 7.602 | 7.414 | 7.545 | 38,040 | +0.12(+1.64%) |
Feb 13, 2020 | 7.414 | 7.489 | 7.326 | 7.423 | 28,257 | +0.04(+0.51%) |
Feb 12, 2020 | 7.367 | 7.442 | 7.339 | 7.386 | 19,530 | +0.03(+0.38%) |
Feb 11, 2020 | 7.320 | 7.405 | 7.292 | 7.358 | 14,787 | +0.08(+1.16%) |
Feb 10, 2020 | 7.311 | 7.376 | 7.264 | 7.273 | 19,621 | -0.01(-0.13%) |
Feb 07, 2020 | 7.273 | 7.348 | 7.153 | 7.283 | 14,598 | +0.01(+0.13%) |
Feb 06, 2020 | 7.339 | 7.386 | 7.170 | 7.273 | 10,842 | -0.02(-0.26%) |
Feb 05, 2020 | 7.076 | 7.339 | 7.076 | 7.292 | 33,149 | +0.19(+2.64%) |
Feb 04, 2020 | 7.057 | 7.169 | 7.048 | 7.104 | 31,625 | +0.06(+0.80%) |
Feb 03, 2020 | 7.142 | 7.264 | 7.039 | 7.048 | 33,832 | -0.06(-0.79%) |
Jan 31, 2020 | 7.337 | 7.337 | 7.085 | 7.104 | 33,351 | -0.21(-2.82%) |
Jan 30, 2020 | 7.452 | 7.452 | 7.254 | 7.311 | 22,878 | +0.00(+0.00%) |
Jan 29, 2020 | 7.405 | 7.583 | 7.311 | 7.311 | 30,237 | -0.07(-0.89%) |
Jan 28, 2020 | 7.389 | 7.419 | 7.320 | 7.376 | 15,693 | -0.01(-0.13%) |
Jan 27, 2020 | 7.367 | 7.517 | 7.245 | 7.386 | 52,519 | -0.15(-1.99%) |
Jan 24, 2020 | 7.461 | 7.592 | 7.367 | 7.536 | 142,251 | +0.21(+2.82%) |
Jan 23, 2020 | 7.367 | 7.367 | 7.123 | 7.330 | 21,821 | -0.04(-0.51%) |
Jan 22, 2020 | 7.358 | 7.433 | 7.348 | 7.367 | 56,149 | -0.03(-0.38%) |
Jan 21, 2020 | 7.423 | 7.423 | 7.348 | 7.395 | 64,995 | +0.01(+0.13%) |
Jan 17, 2020 | 7.414 | 7.428 | 7.333 | 7.386 | 79,277 | -0.06(-0.76%) |
Jan 16, 2020 | 7.405 | 7.536 | 7.283 | 7.442 | 49,421 | +0.11(+1.54%) |
Jan 15, 2020 | 7.423 | 7.527 | 7.330 | 7.330 | 55,097 | -0.10(-1.39%) |
Jan 14, 2020 | 7.470 | 7.508 | 7.423 | 7.433 | 26,797 | -0.02(-0.25%) |
Jan 13, 2020 | 7.477 | 7.494 | 7.414 | 7.452 | 26,960 | -0.02(-0.25%) |
Jan 10, 2020 | 7.480 | 7.508 | 7.386 | 7.470 | 21,098 | +0.04(+0.51%) |
Jan 09, 2020 | 7.442 | 7.515 | 7.386 | 7.433 | 31,903 | +0.06(+0.76%) |
Jan 08, 2020 | 7.480 | 7.522 | 7.273 | 7.376 | 47,011 | -0.09(-1.26%) |
Jan 07, 2020 | 7.452 | 7.592 | 7.414 | 7.470 | 48,418 | -0.04(-0.50%) |
Jan 06, 2020 | 7.498 | 7.583 | 7.433 | 7.508 | 20,685 | +0.04(+0.50%) |
Jan 03, 2020 | 7.552 | 7.774 | 7.461 | 7.470 | 25,786 | -0.04(-0.50%) |
Jan 02, 2020 | 7.742 | 7.771 | 7.508 | 7.508 | 28,695 | -0.23(-3.03%) |
Dec 31, 2019 | 7.696 | 7.780 | 7.592 | 7.742 | 83,006 | +0.09(+1.23%) |
Dec 30, 2019 | 7.489 | 7.710 | 7.489 | 7.649 | 31,591 | +0.15(+2.00%) |
Dec 27, 2019 | 7.555 | 7.639 | 7.489 | 7.498 | 44,114 | -0.11(-1.48%) |
Dec 26, 2019 | 7.771 | 7.771 | 7.470 | 7.611 | 100,913 | -0.15(-1.93%) |
Dec 24, 2019 | 7.630 | 7.780 | 7.480 | 7.761 | 37,614 | +0.25(+3.38%) |
Dec 23, 2019 | 7.508 | 7.611 | 7.489 | 7.508 | 22,798 | +0.02(+0.25%) |
Dec 20, 2019 | 7.583 | 7.609 | 7.489 | 7.489 | 24,507 | -0.11(-1.48%) |
Dec 19, 2019 | 7.696 | 7.696 | 7.574 | 7.602 | 36,970 | -0.05(-0.61%) |
Dec 18, 2019 | 7.667 | 7.686 | 7.555 | 7.649 | 52,762 | +0.06(+0.74%) |
Dec 17, 2019 | 7.527 | 7.677 | 7.527 | 7.592 | 28,236 | +0.01(+0.12%) |
Dec 16, 2019 | 7.733 | 7.752 | 7.545 | 7.583 | 33,981 | -0.11(-1.46%) |
Dec 13, 2019 | 7.789 | 7.789 | 7.658 | 7.696 | 45,499 | -0.08(-1.09%) |
Dec 12, 2019 | 7.705 | 7.855 | 7.619 | 7.780 | 61,123 | +0.12(+1.59%) |
Dec 11, 2019 | 7.630 | 7.836 | 7.620 | 7.658 | 28,197 | -0.03(-0.37%) |
Dec 10, 2019 | 7.658 | 7.911 | 7.564 | 7.686 | 30,904 | +0.02(+0.24%) |
Dec 09, 2019 | 7.696 | 7.696 | 7.536 | 7.667 | 56,549 | -0.18(-2.27%) |
Dec 06, 2019 | 7.452 | 7.977 | 7.452 | 7.846 | 114,973 | +0.38(+5.03%) |
Dec 05, 2019 | 7.395 | 7.555 | 7.376 | 7.470 | 63,465 | +0.06(+0.76%) |
Dec 04, 2019 | 7.480 | 7.630 | 7.414 | 7.414 | 157,211 | -0.08(-1.00%) |
Dec 03, 2019 | 7.461 | 7.574 | 7.414 | 7.489 | 41,430 | -0.02(-0.25%) |
Dec 02, 2019 | 7.508 | 7.555 | 7.423 | 7.508 | 99,079 | -0.01(-0.12%) |
Nov 29, 2019 | 7.517 | 7.705 | 7.367 | 7.517 | 27,811 | +0.01(+0.12%) |
Nov 27, 2019 | 7.452 | 7.517 | 7.311 | 7.508 | 85,457 | +0.12(+1.65%) |
Nov 26, 2019 | 7.478 | 7.561 | 7.358 | 7.386 | 111,771 | -0.09(-1.23%) |
Nov 25, 2019 | 7.330 | 7.543 | 7.285 | 7.478 | 43,298 | +0.13(+1.76%) |
Nov 22, 2019 | 7.238 | 7.358 | 7.183 | 7.349 | 88,821 | +0.15(+2.05%) |
Nov 21, 2019 | 7.303 | 7.303 | 7.137 | 7.201 | 75,282 | -0.10(-1.39%) |
Nov 20, 2019 | 7.589 | 7.589 | 7.201 | 7.303 | 62,218 | +0.13(+1.80%) |
Nov 19, 2019 | 7.118 | 7.598 | 7.109 | 7.174 | 75,345 | +0.03(+0.39%) |
Nov 18, 2019 | 7.155 | 7.257 | 7.112 | 7.146 | 30,850 | -0.09(-1.27%) |
Nov 15, 2019 | 7.377 | 7.432 | 7.146 | 7.238 | 165,821 | -0.18(-2.36%) |
Nov 14, 2019 | 7.570 | 7.595 | 7.386 | 7.413 | 70,203 | -0.14(-1.89%) |
Nov 13, 2019 | 7.635 | 7.644 | 7.496 | 7.556 | 111,517 | -0.07(-0.91%) |
Nov 12, 2019 | 7.736 | 7.815 | 7.607 | 7.626 | 49,627 | -0.17(-2.13%) |
Nov 11, 2019 | 7.902 | 7.902 | 7.736 | 7.792 | 50,245 | -0.07(-0.94%) |
Nov 08, 2019 | 8.197 | 8.197 | 7.838 | 7.865 | 63,443 | -0.29(-3.51%) |
Nov 07, 2019 | 7.902 | 8.234 | 7.902 | 8.151 | 131,808 | -0.05(-0.56%) |
Nov 06, 2019 | 8.031 | 8.197 | 7.607 | 8.197 | 227,237 | +0.12(+1.48%) |
Nov 05, 2019 | 7.994 | 8.077 | 7.948 | 8.077 | 28,141 | +0.13(+1.62%) |
Nov 04, 2019 | 7.782 | 8.004 | 7.782 | 7.948 | 26,330 | +0.13(+1.65%) |
Nov 01, 2019 | 7.819 | 7.865 | 7.718 | 7.819 | 40,452 | +0.03(+0.36%) |
Oct 31, 2019 | 7.847 | 7.847 | 7.570 | 7.792 | 29,290 | -0.06(-0.70%) |
Oct 30, 2019 | 7.948 | 7.957 | 7.496 | 7.847 | 139,993 | -0.03(-0.35%) |
Oct 29, 2019 | 7.664 | 7.902 | 7.664 | 7.875 | 60,979 | +0.17(+2.15%) |
Oct 28, 2019 | 7.699 | 7.745 | 7.626 | 7.709 | 64,491 | +0.06(+0.72%) |
Oct 25, 2019 | 7.423 | 7.662 | 7.386 | 7.653 | 50,321 | +0.23(+3.11%) |
Oct 24, 2019 | 7.432 | 7.469 | 7.229 | 7.423 | 42,685 | +0.04(+0.50%) |
Oct 23, 2019 | 7.330 | 7.515 | 7.303 | 7.386 | 121,175 | +0.10(+1.39%) |
Oct 22, 2019 | 7.284 | 7.303 | 7.211 | 7.284 | 37,962 | +0.02(+0.25%) |
Oct 21, 2019 | 7.229 | 7.284 | 7.220 | 7.266 | 29,161 | +0.03(+0.38%) |
Oct 18, 2019 | 7.238 | 7.312 | 7.192 | 7.238 | 49,995 | +0.01(+0.13%) |
Oct 17, 2019 | 7.201 | 7.330 | 7.155 | 7.229 | 71,438 | +0.05(+0.64%) |
Oct 16, 2019 | 7.100 | 7.265 | 7.072 | 7.183 | 61,949 | +0.06(+0.78%) |
Oct 15, 2019 | 7.183 | 7.238 | 7.054 | 7.128 | 35,502 | +0.07(+1.05%) |
Oct 14, 2019 | 7.017 | 7.082 | 7.017 | 7.054 | 49,742 | -0.03(-0.39%) |
Oct 11, 2019 | 7.017 | 7.174 | 7.008 | 7.082 | 49,128 | +0.06(+0.92%) |
Oct 10, 2019 | 7.107 | 7.107 | 6.971 | 7.017 | 36,472 | -0.01(-0.13%) |
Oct 09, 2019 | 7.008 | 7.100 | 6.934 | 7.026 | 17,123 | +0.01(+0.13%) |
Oct 08, 2019 | 6.916 | 7.045 | 6.916 | 7.017 | 33,983 | +0.01(+0.13%) |
Oct 07, 2019 | 7.054 | 7.054 | 6.925 | 7.008 | 43,316 | -0.01(-0.13%) |
Oct 04, 2019 | 6.916 | 7.072 | 6.869 | 7.017 | 47,826 | +0.10(+1.47%) |
Oct 03, 2019 | 6.998 | 6.998 | 6.786 | 6.916 | 64,857 | -0.07(-1.06%) |
Oct 02, 2019 | 7.174 | 7.183 | 6.925 | 6.989 | 103,145 | -0.20(-2.82%) |
Oct 01, 2019 | 7.552 | 7.561 | 7.138 | 7.192 | 85,949 | -0.30(-4.06%) |
Sep 30, 2019 | 7.404 | 7.598 | 7.401 | 7.496 | 119,477 | +0.11(+1.50%) |
Sep 27, 2019 | 7.321 | 7.469 | 7.271 | 7.386 | 118,645 | +0.10(+1.39%) |
Sep 26, 2019 | 7.092 | 7.312 | 7.092 | 7.284 | 43,624 | +0.21(+3.00%) |
Sep 25, 2019 | 7.082 | 7.082 | 6.957 | 7.072 | 37,177 | -0.01(-0.13%) |
Sep 24, 2019 | 7.128 | 7.146 | 7.082 | 7.082 | 42,947 | -0.05(-0.65%) |
Sep 23, 2019 | 7.229 | 7.284 | 7.008 | 7.128 | 127,415 | -0.10(-1.40%) |
Sep 20, 2019 | 7.277 | 7.321 | 7.175 | 7.229 | 43,055 | +0.00(+0.00%) |
Sep 19, 2019 | 6.980 | 7.303 | 6.971 | 7.229 | 118,462 | +0.24(+3.43%) |
Sep 18, 2019 | 6.916 | 7.272 | 6.796 | 6.989 | 197,523 | +0.02(+0.26%) |
Sep 17, 2019 | 6.754 | 7.026 | 6.754 | 6.971 | 95,099 | +0.18(+2.58%) |
Sep 16, 2019 | 6.823 | 6.916 | 6.745 | 6.796 | 63,801 | -0.04(-0.54%) |
Sep 13, 2019 | 6.823 | 6.916 | 6.777 | 6.833 | 49,345 | +0.00(+0.00%) |
Sep 12, 2019 | 6.676 | 6.957 | 6.602 | 6.833 | 49,575 | +0.12(+1.79%) |
Sep 11, 2019 | 6.676 | 6.713 | 6.639 | 6.713 | 34,285 | +0.04(+0.55%) |
Sep 10, 2019 | 6.676 | 6.676 | 6.574 | 6.676 | 36,438 | +0.00(+0.00%) |
Sep 09, 2019 | 6.676 | 6.676 | 6.519 | 6.676 | 21,458 | +0.05(+0.70%) |
Sep 06, 2019 | 6.630 | 6.676 | 6.473 | 6.630 | 17,026 | +0.00(+0.00%) |
Sep 05, 2019 | 6.574 | 6.639 | 6.399 | 6.630 | 28,383 | +0.08(+1.27%) |
Sep 04, 2019 | 6.639 | 6.667 | 6.445 | 6.547 | 47,551 | -0.09(-1.39%) |
Sep 03, 2019 | 6.630 | 6.667 | 6.584 | 6.639 | 48,011 | +0.03(+0.42%) |
Aug 30, 2019 | 6.491 | 6.639 | 6.489 | 6.611 | 34,812 | +0.08(+1.27%) |
Aug 29, 2019 | 6.408 | 6.639 | 6.381 | 6.528 | 39,030 | +0.08(+1.29%) |
Aug 28, 2019 | 6.491 | 6.554 | 6.312 | 6.445 | 48,099 | +0.02(+0.29%) |
Aug 27, 2019 | 6.565 | 6.565 | 6.316 | 6.427 | 71,557 | -0.06(-0.99%) |
Aug 26, 2019 | 6.602 | 6.625 | 6.491 | 6.491 | 27,630 | -0.13(-1.95%) |
Aug 23, 2019 | 6.648 | 6.676 | 6.556 | 6.620 | 31,559 | -0.06(-0.83%) |
Aug 22, 2019 | 6.676 | 6.768 | 6.639 | 6.676 | 21,406 | +0.02(+0.28%) |
Aug 21, 2019 | 6.620 | 6.731 | 6.620 | 6.657 | 9,726 | +0.01(+0.14%) |
Aug 20, 2019 | 6.740 | 6.740 | 6.620 | 6.648 | 40,465 | -0.05(-0.69%) |
Aug 19, 2019 | 6.676 | 6.791 | 6.538 | 6.694 | 51,320 | +0.02(+0.28%) |
Aug 16, 2019 | 6.860 | 6.860 | 6.648 | 6.676 | 51,297 | -0.08(-1.23%) |
Aug 15, 2019 | 6.906 | 6.971 | 6.703 | 6.759 | 72,830 | -0.11(-1.61%) |
Aug 14, 2019 | 6.786 | 6.897 | 6.759 | 6.869 | 26,657 | +0.08(+1.22%) |
Aug 13, 2019 | 6.851 | 6.916 | 6.694 | 6.786 | 48,068 | -0.12(-1.74%) |
Aug 12, 2019 | 6.740 | 6.925 | 6.740 | 6.906 | 53,678 | +0.09(+1.35%) |
Aug 09, 2019 | 6.906 | 7.211 | 6.630 | 6.814 | 423,393 | +0.37(+5.72%) |
Aug 08, 2019 | 6.307 | 6.510 | 6.279 | 6.445 | 19,145 | -0.01(-0.14%) |
Aug 07, 2019 | 6.316 | 6.459 | 6.279 | 6.455 | 28,177 | +0.02(+0.29%) |
Aug 06, 2019 | 6.519 | 6.519 | 6.335 | 6.436 | 14,104 | -0.03(-0.43%) |
Aug 05, 2019 | 6.455 | 6.473 | 6.321 | 6.464 | 24,524 | -0.07(-1.13%) |
Aug 02, 2019 | 6.542 | 6.586 | 6.316 | 6.538 | 56,828 | -0.04(-0.56%) |
Aug 01, 2019 | 6.620 | 6.657 | 6.501 | 6.574 | 36,893 | +0.01(+0.14%) |
Jul 31, 2019 | 6.584 | 6.759 | 6.538 | 6.565 | 54,787 | -0.17(-2.47%) |
Jul 30, 2019 | 6.593 | 6.814 | 6.418 | 6.731 | 69,524 | +0.27(+4.14%) |
Jul 29, 2019 | 6.599 | 6.599 | 6.464 | 6.464 | 64,623 | -0.12(-1.79%) |
Jul 26, 2019 | 6.400 | 6.663 | 6.400 | 6.581 | 40,153 | +0.21(+3.26%) |
Jul 25, 2019 | 6.608 | 6.608 | 6.373 | 6.373 | 33,940 | -0.23(-3.42%) |
Jul 24, 2019 | 6.599 | 6.721 | 6.541 | 6.599 | 28,094 | -0.01(-0.14%) |
Jul 23, 2019 | 6.744 | 6.862 | 6.608 | 6.608 | 35,570 | -0.19(-2.79%) |
Jul 22, 2019 | 6.807 | 6.807 | 6.590 | 6.798 | 46,154 | +0.05(+0.80%) |
Jul 19, 2019 | 6.672 | 6.780 | 6.563 | 6.744 | 33,959 | +0.10(+1.50%) |
Jul 18, 2019 | 6.672 | 6.672 | 6.500 | 6.645 | 72,380 | -0.10(-1.47%) |
Jul 17, 2019 | 6.916 | 7.042 | 6.608 | 6.744 | 190,369 | -0.11(-1.58%) |
Jul 16, 2019 | 6.636 | 6.916 | 6.626 | 6.852 | 83,520 | +0.16(+2.43%) |
Jul 15, 2019 | 6.690 | 6.717 | 6.464 | 6.690 | 71,376 | +0.00(+0.00%) |
Jul 12, 2019 | 6.355 | 6.735 | 6.355 | 6.690 | 193,801 | +0.33(+5.26%) |
Jul 11, 2019 | 6.301 | 6.391 | 6.193 | 6.355 | 20,255 | +0.00(+0.00%) |
Jul 10, 2019 | 6.373 | 6.382 | 6.247 | 6.355 | 25,909 | +0.02(+0.29%) |
Jul 09, 2019 | 6.256 | 6.373 | 6.220 | 6.337 | 67,381 | +0.11(+1.74%) |
Jul 08, 2019 | 6.274 | 6.373 | 6.211 | 6.229 | 64,603 | +0.01(+0.15%) |
Jul 05, 2019 | 6.337 | 6.364 | 6.193 | 6.220 | 66,480 | -0.12(-1.85%) |
Jul 03, 2019 | 6.364 | 6.391 | 6.337 | 6.337 | 45,463 | -0.03(-0.43%) |
Jul 02, 2019 | 6.419 | 6.464 | 6.346 | 6.364 | 94,591 | -0.05(-0.71%) |
Jul 01, 2019 | 6.328 | 6.599 | 6.328 | 6.410 | 248,106 | +0.54(+9.24%) |
Jun 28, 2019 | 5.605 | 5.903 | 5.551 | 5.867 | 76,878 | +0.30(+5.36%) |
Jun 27, 2019 | 5.505 | 5.614 | 5.505 | 5.569 | 62,763 | +0.07(+1.32%) |
Jun 26, 2019 | 5.614 | 5.650 | 5.496 | 5.496 | 110,248 | -0.17(-3.03%) |
Jun 25, 2019 | 5.713 | 5.790 | 5.605 | 5.668 | 27,957 | -0.03(-0.48%) |
Jun 24, 2019 | 5.750 | 5.831 | 5.560 | 5.695 | 153,115 | -0.09(-1.56%) |
Jun 21, 2019 | 5.894 | 6.066 | 5.741 | 5.786 | 118,360 | -0.11(-1.84%) |
Jun 20, 2019 | 5.777 | 5.894 | 5.741 | 5.894 | 91,947 | +0.15(+2.68%) |
Jun 19, 2019 | 5.722 | 5.804 | 5.718 | 5.741 | 42,716 | -0.04(-0.63%) |
Jun 18, 2019 | 5.795 | 5.912 | 5.581 | 5.777 | 57,565 | -0.02(-0.31%) |
Jun 17, 2019 | 5.876 | 5.957 | 5.750 | 5.795 | 35,616 | -0.06(-1.08%) |
Jun 14, 2019 | 6.057 | 6.057 | 5.858 | 5.858 | 57,189 | -0.24(-4.00%) |
Jun 13, 2019 | 6.111 | 6.120 | 6.036 | 6.102 | 16,119 | +0.04(+0.60%) |
Jun 12, 2019 | 6.012 | 6.111 | 6.012 | 6.066 | 17,062 | +0.05(+0.90%) |
Jun 11, 2019 | 6.129 | 6.138 | 5.976 | 6.012 | 29,029 | -0.12(-1.92%) |
Jun 10, 2019 | 6.129 | 6.147 | 6.102 | 6.129 | 27,490 | +0.00(+0.00%) |
Jun 07, 2019 | 6.138 | 6.138 | 6.030 | 6.129 | 44,025 | +0.03(+0.44%) |
Jun 06, 2019 | 6.102 | 6.156 | 5.994 | 6.102 | 55,074 | -0.05(-0.74%) |
Jun 05, 2019 | 6.229 | 6.229 | 6.066 | 6.147 | 61,154 | -0.08(-1.31%) |
Jun 04, 2019 | 6.346 | 6.355 | 6.220 | 6.229 | 84,960 | -0.15(-2.41%) |
Jun 03, 2019 | 6.482 | 6.482 | 6.220 | 6.382 | 50,600 | -0.10(-1.53%) |
May 31, 2019 | 6.590 | 6.636 | 6.328 | 6.482 | 83,626 | -0.07(-1.10%) |
May 30, 2019 | 6.328 | 6.672 | 6.120 | 6.554 | 605,700 | +0.49(+8.05%) |
May 29, 2019 | 6.129 | 6.184 | 5.978 | 6.066 | 35,078 | -0.16(-2.61%) |
May 28, 2019 | 5.976 | 6.229 | 5.894 | 6.229 | 49,485 | +0.20(+3.30%) |
May 24, 2019 | 5.921 | 6.030 | 5.894 | 6.030 | 13,937 | +0.18(+3.09%) |
May 23, 2019 | 6.147 | 6.220 | 5.614 | 5.849 | 110,035 | -0.27(-4.43%) |
May 22, 2019 | 6.193 | 6.238 | 6.111 | 6.120 | 21,849 | -0.12(-1.88%) |
May 21, 2019 | 6.247 | 6.256 | 6.156 | 6.238 | 65,416 | +0.00(+0.00%) |
May 20, 2019 | 6.319 | 6.328 | 6.174 | 6.238 | 59,101 | -0.09(-1.43%) |
May 17, 2019 | 6.310 | 6.373 | 6.301 | 6.328 | 51,658 | +0.00(+0.00%) |
May 16, 2019 | 6.346 | 6.355 | 6.301 | 6.328 | 153,063 | +0.00(+0.00%) |
May 15, 2019 | 6.328 | 6.419 | 6.301 | 6.328 | 14,997 | -0.02(-0.28%) |
May 14, 2019 | 6.319 | 6.428 | 6.319 | 6.346 | 49,702 | +0.01(+0.14%) |
May 13, 2019 | 6.328 | 6.357 | 6.265 | 6.337 | 63,963 | -0.02(-0.28%) |
May 10, 2019 | 6.527 | 6.545 | 6.319 | 6.355 | 86,391 | +0.01(+0.14%) |
May 09, 2019 | 6.247 | 6.382 | 6.238 | 6.346 | 59,826 | +0.05(+0.72%) |
May 08, 2019 | 6.590 | 6.590 | 6.238 | 6.301 | 103,215 | -0.01(-0.14%) |
May 07, 2019 | 6.464 | 6.540 | 6.283 | 6.310 | 88,762 | -0.13(-1.97%) |
May 06, 2019 | 6.446 | 6.586 | 6.419 | 6.437 | 28,254 | -0.11(-1.66%) |
May 03, 2019 | 6.455 | 6.545 | 6.319 | 6.545 | 107,298 | +0.13(+1.97%) |
May 02, 2019 | 6.446 | 6.509 | 6.419 | 6.419 | 31,541 | -0.05(-0.84%) |
May 01, 2019 | 6.491 | 6.491 | 6.391 | 6.473 | 32,889 | -0.02(-0.28%) |
Apr 30, 2019 | 6.419 | 6.518 | 6.419 | 6.491 | 36,044 | -0.07(-1.10%) |
Apr 29, 2019 | 6.455 | 6.590 | 6.428 | 6.563 | 28,802 | +0.14(+2.11%) |
Apr 26, 2019 | 6.340 | 6.472 | 6.330 | 6.428 | 36,207 | +0.11(+1.68%) |
Apr 25, 2019 | 6.392 | 6.463 | 6.321 | 6.321 | 39,430 | -0.05(-0.83%) |
Apr 24, 2019 | 6.321 | 6.471 | 6.250 | 6.374 | 61,700 | +0.05(+0.84%) |
Apr 23, 2019 | 6.321 | 6.330 | 6.179 | 6.321 | 90,557 | -0.01(-0.14%) |
Apr 22, 2019 | 6.321 | 6.343 | 6.259 | 6.330 | 104,162 | +0.03(+0.42%) |
Apr 18, 2019 | 6.339 | 6.348 | 6.286 | 6.303 | 64,067 | -0.03(-0.42%) |
Apr 17, 2019 | 6.383 | 6.383 | 6.295 | 6.330 | 78,861 | -0.05(-0.83%) |
Apr 16, 2019 | 6.339 | 6.383 | 6.295 | 6.383 | 73,418 | +0.06(+0.98%) |
Apr 15, 2019 | 6.428 | 6.428 | 6.295 | 6.321 | 61,949 | -0.07(-1.11%) |
Apr 12, 2019 | 6.401 | 6.472 | 6.303 | 6.392 | 100,162 | -0.01(-0.14%) |
Apr 11, 2019 | 6.463 | 6.472 | 6.366 | 6.401 | 47,646 | -0.07(-1.10%) |
Apr 10, 2019 | 6.445 | 6.543 | 6.374 | 6.472 | 162,333 | +0.12(+1.81%) |
Apr 09, 2019 | 6.419 | 6.463 | 6.268 | 6.357 | 90,380 | -0.03(-0.42%) |
Apr 08, 2019 | 6.259 | 6.476 | 6.259 | 6.383 | 142,601 | +0.10(+1.55%) |
Apr 05, 2019 | 6.419 | 6.530 | 6.277 | 6.286 | 484,229 | -0.10(-1.53%) |
Apr 04, 2019 | 6.419 | 6.516 | 6.215 | 6.383 | 200,266 | -0.04(-0.69%) |
Apr 03, 2019 | 6.374 | 6.543 | 6.348 | 6.428 | 170,415 | +0.04(+0.69%) |
Apr 02, 2019 | 6.383 | 6.543 | 6.309 | 6.383 | 76,392 | -0.04(-0.62%) |
Apr 01, 2019 | 6.454 | 6.543 | 6.383 | 6.423 | 75,952 | -0.03(-0.48%) |
Mar 29, 2019 | 6.596 | 6.596 | 6.428 | 6.454 | 116,968 | -0.11(-1.62%) |
Mar 28, 2019 | 6.561 | 6.694 | 6.475 | 6.561 | 110,551 | +0.00(+0.00%) |
Mar 27, 2019 | 6.428 | 6.773 | 6.419 | 6.561 | 232,067 | +0.22(+3.50%) |
Mar 26, 2019 | 6.339 | 6.353 | 6.184 | 6.339 | 122,458 | +0.04(+0.56%) |
Mar 25, 2019 | 6.259 | 6.419 | 6.162 | 6.303 | 298,432 | +0.08(+1.28%) |
Mar 22, 2019 | 6.206 | 6.331 | 6.162 | 6.224 | 310,863 | +0.01(+0.14%) |
Mar 21, 2019 | 6.206 | 6.454 | 6.162 | 6.215 | 1,023,321 | -0.26(-3.97%) |
Mar 20, 2019 | 6.649 | 6.701 | 6.366 | 6.472 | 101,449 | -0.27(-3.95%) |
Mar 19, 2019 | 6.605 | 6.792 | 6.605 | 6.738 | 88,246 | +0.00(+0.00%) |
Mar 18, 2019 | 6.773 | 6.782 | 6.605 | 6.738 | 73,005 | -0.04(-0.52%) |
Mar 15, 2019 | 6.658 | 6.800 | 6.584 | 6.773 | 106,591 | +0.03(+0.39%) |
Mar 14, 2019 | 6.490 | 6.809 | 6.206 | 6.747 | 90,800 | +0.06(+0.93%) |
Mar 13, 2019 | 7.093 | 7.203 | 6.649 | 6.685 | 263,135 | -0.41(-5.75%) |
Mar 12, 2019 | 7.296 | 7.616 | 7.093 | 7.093 | 99,354 | -0.80(-10.11%) |
Mar 11, 2019 | 8.050 | 8.050 | 7.811 | 7.890 | 40,995 | -0.08(-1.00%) |
Mar 08, 2019 | 7.819 | 8.085 | 7.607 | 7.970 | 47,712 | +0.28(+3.63%) |
Mar 07, 2019 | 7.500 | 7.917 | 7.403 | 7.691 | 48,921 | +0.24(+3.27%) |
Mar 06, 2019 | 7.624 | 7.704 | 7.348 | 7.447 | 25,701 | -0.17(-2.21%) |
Mar 05, 2019 | 7.713 | 7.722 | 7.545 | 7.616 | 13,273 | -0.15(-1.94%) |
Mar 04, 2019 | 7.591 | 7.793 | 7.580 | 7.766 | 14,118 | -0.04(-0.45%) |