Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.364 | 5.401 | 5.245 | 5.338 | 64,086 | -0.09(-1.74%) |
Apr 29, 2020 | 5.371 | 5.445 | 5.371 | 5.432 | 42,396 | +0.16(+2.94%) |
Apr 28, 2020 | 5.378 | 5.412 | 5.263 | 5.277 | 77,809 | -0.06(-1.14%) |
Apr 27, 2020 | 5.317 | 5.338 | 5.243 | 5.338 | 47,099 | +0.12(+2.33%) |
Apr 24, 2020 | 5.284 | 5.324 | 5.216 | 5.216 | 42,087 | -0.06(-1.15%) |
Apr 23, 2020 | 5.284 | 5.284 | 5.182 | 5.277 | 29,717 | +0.06(+1.16%) |
Apr 22, 2020 | 5.182 | 5.317 | 5.152 | 5.216 | 31,254 | +0.10(+1.98%) |
Apr 21, 2020 | 5.101 | 5.144 | 5.074 | 5.115 | 18,274 | -0.05(-1.04%) |
Apr 20, 2020 | 5.297 | 5.385 | 5.169 | 5.169 | 60,152 | -0.20(-3.71%) |
Apr 17, 2020 | 5.385 | 5.432 | 5.304 | 5.368 | 34,826 | +0.09(+1.73%) |
Apr 16, 2020 | 5.236 | 5.283 | 5.236 | 5.277 | 63,284 | +0.04(+0.77%) |
Apr 15, 2020 | 5.270 | 5.270 | 5.176 | 5.236 | 24,914 | -0.15(-2.76%) |
Apr 14, 2020 | 5.297 | 5.432 | 5.297 | 5.385 | 70,636 | +0.09(+1.66%) |
Apr 13, 2020 | 5.324 | 5.358 | 5.243 | 5.297 | 37,509 | -0.02(-0.38%) |
Apr 09, 2020 | 5.364 | 5.486 | 5.311 | 5.317 | 62,242 | +0.09(+1.81%) |
Apr 08, 2020 | 4.973 | 5.223 | 4.973 | 5.223 | 20,775 | +0.22(+4.31%) |
Apr 07, 2020 | 5.149 | 5.179 | 5.007 | 5.007 | 51,890 | -0.04(-0.80%) |
Apr 06, 2020 | 4.804 | 5.047 | 4.802 | 5.047 | 42,238 | +0.36(+7.78%) |
Apr 03, 2020 | 4.966 | 4.966 | 4.649 | 4.683 | 33,344 | -0.20(-4.14%) |
Apr 02, 2020 | 4.845 | 4.923 | 4.663 | 4.885 | 77,202 | +0.07(+1.40%) |
Apr 01, 2020 | 5.027 | 5.027 | 4.767 | 4.818 | 33,493 | -0.26(-5.18%) |
Mar 31, 2020 | 5.000 | 5.164 | 4.769 | 5.081 | 26,328 | +0.14(+2.91%) |
Mar 30, 2020 | 4.912 | 5.034 | 4.839 | 4.937 | 24,526 | +0.01(+0.23%) |
Mar 27, 2020 | 4.825 | 4.943 | 4.706 | 4.926 | 51,127 | -0.03(-0.68%) |
Mar 26, 2020 | 4.750 | 5.041 | 4.656 | 4.960 | 46,535 | +0.32(+6.99%) |
Mar 25, 2020 | 4.339 | 4.771 | 4.234 | 4.636 | 97,713 | +0.41(+9.74%) |
Mar 24, 2020 | 4.035 | 4.224 | 3.900 | 4.224 | 65,963 | +0.46(+12.19%) |
Mar 23, 2020 | 4.116 | 4.292 | 3.738 | 3.765 | 117,110 | -0.56(-12.95%) |
Mar 20, 2020 | 4.373 | 4.669 | 4.251 | 4.325 | 70,541 | +0.00(+0.00%) |
Mar 19, 2020 | 3.698 | 4.413 | 3.570 | 4.325 | 169,038 | +0.51(+13.25%) |
Mar 18, 2020 | 4.555 | 4.555 | 3.475 | 3.819 | 142,210 | -0.84(-17.97%) |
Mar 17, 2020 | 4.521 | 4.709 | 4.447 | 4.656 | 124,250 | +0.16(+3.45%) |
Mar 16, 2020 | 4.575 | 4.703 | 4.433 | 4.501 | 71,310 | -0.46(-9.25%) |
Mar 13, 2020 | 4.858 | 4.994 | 4.730 | 4.960 | 169,536 | +0.30(+6.52%) |
Mar 12, 2020 | 5.472 | 5.472 | 4.656 | 4.656 | 268,248 | -1.15(-19.77%) |
Mar 11, 2020 | 6.134 | 6.201 | 5.793 | 5.803 | 86,382 | -0.42(-6.72%) |
Mar 10, 2020 | 6.471 | 6.501 | 6.174 | 6.221 | 85,392 | +0.00(+0.00%) |
Mar 09, 2020 | 6.782 | 6.782 | 6.215 | 6.221 | 193,445 | -0.58(-8.53%) |
Mar 06, 2020 | 6.775 | 6.822 | 6.734 | 6.802 | 55,870 | -0.05(-0.74%) |
Mar 05, 2020 | 7.119 | 7.119 | 6.822 | 6.852 | 94,447 | -0.36(-5.00%) |
Mar 04, 2020 | 7.018 | 7.220 | 6.970 | 7.213 | 39,686 | +0.29(+4.19%) |
Mar 03, 2020 | 6.829 | 7.105 | 6.829 | 6.923 | 52,340 | +0.09(+1.38%) |
Mar 02, 2020 | 6.444 | 6.829 | 6.427 | 6.829 | 98,226 | +0.41(+6.39%) |
Feb 28, 2020 | 6.613 | 6.613 | 6.302 | 6.419 | 121,372 | -0.23(-3.52%) |
Feb 27, 2020 | 7.031 | 7.031 | 6.653 | 6.653 | 212,916 | -0.43(-6.01%) |
Feb 26, 2020 | 7.078 | 7.139 | 7.011 | 7.078 | 49,636 | -0.03(-0.38%) |
Feb 25, 2020 | 7.274 | 7.317 | 7.085 | 7.105 | 89,037 | -0.20(-2.68%) |
Feb 24, 2020 | 7.517 | 7.517 | 7.220 | 7.301 | 115,662 | -0.25(-3.31%) |
Feb 21, 2020 | 7.558 | 7.564 | 7.504 | 7.551 | 66,540 | -0.05(-0.71%) |
Feb 20, 2020 | 7.572 | 7.605 | 7.551 | 7.605 | 60,978 | +0.05(+0.61%) |
Feb 19, 2020 | 7.526 | 7.559 | 7.499 | 7.559 | 53,528 | +0.03(+0.44%) |
Feb 18, 2020 | 7.512 | 7.526 | 7.499 | 7.526 | 45,870 | +0.01(+0.18%) |
Feb 14, 2020 | 7.473 | 7.512 | 7.460 | 7.512 | 59,987 | +0.09(+1.25%) |
Feb 13, 2020 | 7.420 | 7.467 | 7.407 | 7.420 | 25,602 | +0.00(+0.00%) |
Feb 12, 2020 | 7.446 | 7.499 | 7.407 | 7.420 | 95,598 | +0.01(+0.09%) |
Feb 11, 2020 | 7.420 | 7.420 | 7.387 | 7.413 | 25,379 | +0.03(+0.36%) |
Feb 10, 2020 | 7.347 | 7.427 | 7.341 | 7.387 | 53,958 | +0.03(+0.45%) |
Feb 07, 2020 | 7.307 | 7.354 | 7.307 | 7.354 | 42,869 | +0.04(+0.54%) |
Feb 06, 2020 | 7.314 | 7.328 | 7.314 | 7.314 | 25,738 | +0.01(+0.09%) |
Feb 05, 2020 | 7.321 | 7.324 | 7.288 | 7.308 | 43,150 | +0.00(+0.00%) |
Feb 04, 2020 | 7.209 | 7.308 | 7.195 | 7.308 | 83,147 | +0.09(+1.19%) |
Feb 03, 2020 | 7.229 | 7.253 | 7.195 | 7.222 | 34,624 | -0.02(-0.27%) |
Jan 31, 2020 | 7.202 | 7.261 | 7.189 | 7.242 | 94,828 | -0.02(-0.27%) |
Jan 30, 2020 | 7.261 | 7.261 | 7.209 | 7.261 | 46,873 | +0.00(+0.00%) |
Jan 29, 2020 | 7.275 | 7.308 | 7.235 | 7.261 | 47,991 | +0.01(+0.18%) |
Jan 28, 2020 | 7.162 | 7.268 | 7.162 | 7.248 | 35,944 | +0.07(+0.92%) |
Jan 27, 2020 | 7.162 | 7.195 | 7.162 | 7.182 | 75,066 | -0.06(-0.82%) |
Jan 24, 2020 | 7.268 | 7.279 | 7.222 | 7.242 | 41,052 | -0.05(-0.63%) |
Jan 23, 2020 | 7.281 | 7.330 | 7.272 | 7.288 | 43,957 | +0.03(+0.36%) |
Jan 22, 2020 | 7.380 | 7.380 | 7.261 | 7.261 | 135,806 | -0.11(-1.52%) |
Jan 21, 2020 | 7.387 | 7.394 | 7.341 | 7.374 | 76,903 | -0.03(-0.36%) |
Jan 17, 2020 | 7.314 | 7.420 | 7.288 | 7.400 | 104,523 | +0.05(+0.63%) |
Jan 16, 2020 | 7.255 | 7.354 | 7.215 | 7.354 | 132,978 | +0.10(+1.36%) |
Jan 15, 2020 | 7.222 | 7.255 | 7.169 | 7.255 | 83,447 | +0.07(+0.92%) |
Jan 14, 2020 | 7.189 | 7.255 | 7.140 | 7.189 | 72,651 | -0.05(-0.64%) |
Jan 13, 2020 | 7.162 | 7.261 | 7.136 | 7.235 | 197,354 | +0.11(+1.48%) |
Jan 10, 2020 | 7.096 | 7.129 | 7.037 | 7.129 | 74,681 | +0.10(+1.41%) |
Jan 09, 2020 | 6.951 | 7.030 | 6.945 | 7.030 | 51,655 | +0.07(+0.95%) |
Jan 08, 2020 | 6.945 | 7.016 | 6.945 | 6.964 | 25,076 | +0.02(+0.29%) |
Jan 07, 2020 | 6.971 | 6.997 | 6.931 | 6.945 | 40,741 | +0.02(+0.29%) |
Jan 06, 2020 | 7.024 | 7.024 | 6.925 | 6.925 | 63,391 | -0.05(-0.76%) |
Jan 03, 2020 | 6.991 | 7.056 | 6.971 | 6.978 | 72,712 | -0.08(-1.12%) |
Jan 02, 2020 | 7.044 | 7.090 | 7.037 | 7.057 | 64,568 | -0.02(-0.28%) |
Dec 31, 2019 | 6.997 | 7.103 | 6.978 | 7.077 | 61,350 | +0.06(+0.83%) |
Dec 30, 2019 | 7.024 | 7.030 | 6.978 | 7.018 | 55,323 | +0.01(+0.20%) |
Dec 27, 2019 | 7.030 | 7.030 | 6.971 | 7.004 | 59,078 | -0.01(-0.09%) |
Dec 26, 2019 | 6.898 | 7.017 | 6.898 | 7.011 | 59,352 | +0.08(+1.14%) |
Dec 24, 2019 | 6.918 | 6.938 | 6.898 | 6.931 | 29,690 | +0.05(+0.67%) |
Dec 23, 2019 | 6.945 | 6.971 | 6.847 | 6.885 | 63,388 | -0.05(-0.67%) |
Dec 20, 2019 | 6.905 | 6.931 | 6.846 | 6.931 | 171,479 | +0.05(+0.77%) |
Dec 19, 2019 | 6.872 | 6.892 | 6.839 | 6.879 | 108,268 | +0.00(+0.00%) |
Dec 18, 2019 | 6.898 | 6.912 | 6.839 | 6.879 | 70,430 | +0.03(+0.48%) |
Dec 17, 2019 | 6.760 | 6.872 | 6.760 | 6.846 | 93,336 | +0.07(+0.97%) |
Dec 16, 2019 | 6.773 | 6.819 | 6.753 | 6.780 | 85,682 | +0.03(+0.49%) |
Dec 13, 2019 | 6.760 | 6.766 | 6.726 | 6.747 | 53,019 | -0.05(-0.78%) |
Dec 12, 2019 | 6.733 | 6.811 | 6.676 | 6.799 | 118,916 | +0.12(+1.78%) |
Dec 11, 2019 | 6.648 | 6.681 | 6.636 | 6.681 | 46,572 | +0.04(+0.60%) |
Dec 10, 2019 | 6.569 | 6.648 | 6.560 | 6.641 | 59,062 | +0.06(+0.90%) |
Dec 09, 2019 | 6.575 | 6.621 | 6.549 | 6.582 | 121,246 | -0.01(-0.20%) |
Dec 06, 2019 | 6.648 | 6.666 | 6.575 | 6.595 | 123,459 | -0.02(-0.30%) |
Dec 05, 2019 | 6.608 | 6.633 | 6.595 | 6.615 | 35,516 | -0.01(-0.10%) |
Dec 04, 2019 | 6.601 | 6.639 | 6.568 | 6.621 | 68,411 | -0.00(-0.05%) |
Dec 03, 2019 | 6.608 | 6.629 | 6.601 | 6.624 | 47,906 | -0.02(-0.25%) |
Dec 02, 2019 | 6.700 | 6.720 | 6.628 | 6.641 | 112,258 | -0.10(-1.47%) |
Nov 29, 2019 | 6.747 | 6.799 | 6.735 | 6.740 | 46,505 | -0.03(-0.49%) |
Nov 27, 2019 | 6.747 | 6.773 | 6.687 | 6.773 | 36,659 | +0.00(+0.00%) |
Nov 26, 2019 | 6.674 | 6.813 | 6.674 | 6.773 | 107,199 | +0.10(+1.48%) |
Nov 25, 2019 | 6.720 | 6.733 | 6.641 | 6.674 | 90,458 | -0.06(-0.88%) |
Nov 22, 2019 | 6.733 | 6.786 | 6.707 | 6.733 | 103,614 | -0.01(-0.10%) |
Nov 21, 2019 | 6.817 | 6.817 | 6.727 | 6.740 | 150,259 | -0.08(-1.13%) |
Nov 20, 2019 | 6.830 | 6.830 | 6.785 | 6.817 | 138,495 | +0.01(+0.19%) |
Nov 19, 2019 | 6.875 | 6.875 | 6.767 | 6.804 | 104,929 | +0.01(+0.09%) |
Nov 18, 2019 | 6.875 | 6.875 | 6.714 | 6.798 | 143,452 | +0.01(+0.19%) |
Nov 15, 2019 | 6.746 | 6.814 | 6.706 | 6.785 | 156,744 | +0.09(+1.35%) |
Nov 14, 2019 | 6.643 | 6.734 | 6.605 | 6.695 | 280,630 | +0.09(+1.37%) |
Nov 13, 2019 | 6.527 | 6.637 | 6.527 | 6.605 | 64,181 | +0.06(+0.99%) |
Nov 12, 2019 | 6.476 | 6.540 | 6.473 | 6.540 | 25,938 | +0.07(+1.10%) |
Nov 11, 2019 | 6.437 | 6.469 | 6.431 | 6.469 | 33,948 | +0.02(+0.30%) |
Nov 08, 2019 | 6.444 | 6.469 | 6.434 | 6.450 | 30,728 | -0.01(-0.10%) |
Nov 07, 2019 | 6.514 | 6.518 | 6.450 | 6.456 | 36,088 | -0.03(-0.50%) |
Nov 06, 2019 | 6.508 | 6.560 | 6.482 | 6.489 | 41,608 | -0.02(-0.30%) |
Nov 05, 2019 | 6.502 | 6.540 | 6.502 | 6.508 | 38,612 | -0.02(-0.30%) |
Nov 04, 2019 | 6.585 | 6.585 | 6.489 | 6.527 | 60,118 | -0.06(-0.88%) |
Nov 01, 2019 | 6.560 | 6.598 | 6.514 | 6.585 | 71,699 | +0.03(+0.39%) |
Oct 31, 2019 | 6.560 | 6.592 | 6.521 | 6.560 | 31,845 | +0.02(+0.30%) |
Oct 30, 2019 | 6.630 | 6.630 | 6.514 | 6.540 | 48,185 | -0.03(-0.49%) |
Oct 29, 2019 | 6.553 | 6.572 | 6.521 | 6.572 | 31,929 | +0.00(+0.00%) |
Oct 28, 2019 | 6.585 | 6.585 | 6.537 | 6.572 | 23,609 | +0.00(+0.00%) |
Oct 25, 2019 | 6.579 | 6.605 | 6.534 | 6.572 | 48,265 | -0.06(-0.87%) |
Oct 24, 2019 | 6.605 | 6.630 | 6.575 | 6.630 | 33,787 | +0.03(+0.49%) |
Oct 23, 2019 | 6.540 | 6.605 | 6.508 | 6.598 | 81,210 | +0.05(+0.69%) |
Oct 22, 2019 | 6.540 | 6.574 | 6.540 | 6.553 | 30,130 | +0.01(+0.10%) |
Oct 21, 2019 | 6.637 | 6.637 | 6.521 | 6.547 | 26,556 | +0.02(+0.30%) |
Oct 18, 2019 | 6.489 | 6.566 | 6.444 | 6.527 | 38,643 | +0.01(+0.20%) |
Oct 17, 2019 | 6.521 | 6.521 | 6.476 | 6.514 | 28,088 | +0.06(+0.90%) |
Oct 16, 2019 | 6.437 | 6.476 | 6.392 | 6.456 | 71,000 | +0.06(+0.91%) |
Oct 15, 2019 | 6.398 | 6.424 | 6.373 | 6.398 | 35,276 | -0.02(-0.30%) |
Oct 14, 2019 | 6.424 | 6.424 | 6.390 | 6.418 | 52,688 | +0.03(+0.50%) |
Oct 11, 2019 | 6.373 | 6.433 | 6.361 | 6.386 | 46,713 | +0.03(+0.48%) |
Oct 10, 2019 | 6.282 | 6.366 | 6.282 | 6.355 | 42,198 | +0.00(+0.03%) |
Oct 09, 2019 | 6.347 | 6.366 | 6.333 | 6.353 | 27,989 | +0.03(+0.41%) |
Oct 08, 2019 | 6.321 | 6.340 | 6.282 | 6.328 | 39,884 | -0.01(-0.10%) |
Oct 07, 2019 | 6.340 | 6.347 | 6.315 | 6.334 | 32,595 | -0.00(-0.01%) |
Oct 04, 2019 | 6.321 | 6.350 | 6.313 | 6.335 | 17,381 | +0.05(+0.83%) |
Oct 03, 2019 | 6.270 | 6.315 | 6.263 | 6.282 | 85,418 | +0.02(+0.31%) |
Oct 02, 2019 | 6.353 | 6.373 | 6.263 | 6.263 | 53,490 | -0.12(-1.82%) |
Oct 01, 2019 | 6.398 | 6.416 | 6.360 | 6.379 | 72,622 | -0.01(-0.10%) |
Sep 30, 2019 | 6.295 | 6.424 | 6.295 | 6.386 | 54,915 | +0.12(+1.95%) |
Sep 27, 2019 | 6.379 | 6.379 | 6.263 | 6.263 | 58,662 | -0.10(-1.62%) |
Sep 26, 2019 | 6.373 | 6.411 | 6.360 | 6.366 | 34,161 | -0.09(-1.40%) |
Sep 25, 2019 | 6.334 | 6.456 | 6.321 | 6.456 | 40,935 | +0.14(+2.14%) |
Sep 24, 2019 | 6.411 | 6.489 | 6.308 | 6.321 | 79,205 | -0.10(-1.51%) |
Sep 23, 2019 | 6.353 | 6.418 | 6.353 | 6.418 | 28,170 | +0.02(+0.30%) |
Sep 20, 2019 | 6.328 | 6.411 | 6.328 | 6.398 | 38,798 | +0.07(+1.12%) |
Sep 19, 2019 | 6.366 | 6.368 | 6.328 | 6.328 | 75,484 | +0.00(+0.00%) |
Sep 18, 2019 | 6.366 | 6.379 | 6.315 | 6.327 | 45,532 | +0.01(+0.10%) |
Sep 17, 2019 | 6.437 | 6.450 | 6.270 | 6.321 | 134,772 | -0.10(-1.60%) |
Sep 16, 2019 | 6.476 | 6.476 | 6.411 | 6.424 | 23,522 | -0.02(-0.30%) |
Sep 13, 2019 | 6.398 | 6.444 | 6.365 | 6.444 | 72,630 | +0.03(+0.40%) |
Sep 12, 2019 | 6.411 | 6.418 | 6.360 | 6.418 | 65,157 | +0.06(+0.91%) |
Sep 11, 2019 | 6.334 | 6.373 | 6.315 | 6.360 | 64,221 | +0.02(+0.25%) |
Sep 10, 2019 | 6.366 | 6.366 | 6.289 | 6.344 | 43,332 | -0.02(-0.25%) |
Sep 09, 2019 | 6.360 | 6.444 | 6.347 | 6.360 | 90,281 | -0.06(-1.00%) |
Sep 06, 2019 | 6.437 | 6.437 | 6.366 | 6.424 | 31,504 | +0.01(+0.10%) |
Sep 05, 2019 | 6.437 | 6.437 | 6.360 | 6.418 | 46,655 | -0.01(-0.10%) |
Sep 04, 2019 | 6.392 | 6.450 | 6.339 | 6.424 | 58,973 | +0.08(+1.22%) |
Sep 03, 2019 | 6.250 | 6.353 | 6.250 | 6.347 | 84,904 | +0.03(+0.51%) |
Aug 30, 2019 | 6.270 | 6.347 | 6.250 | 6.315 | 73,251 | +0.00(+0.00%) |
Aug 29, 2019 | 6.199 | 6.315 | 6.179 | 6.315 | 62,597 | +0.15(+2.40%) |
Aug 28, 2019 | 6.121 | 6.185 | 6.121 | 6.167 | 53,870 | +0.04(+0.63%) |
Aug 27, 2019 | 6.128 | 6.205 | 6.063 | 6.128 | 58,375 | +0.03(+0.42%) |
Aug 26, 2019 | 6.121 | 6.167 | 6.096 | 6.102 | 87,814 | -0.04(-0.63%) |
Aug 23, 2019 | 6.218 | 6.218 | 6.121 | 6.141 | 108,014 | -0.06(-1.04%) |
Aug 22, 2019 | 6.289 | 6.308 | 6.167 | 6.205 | 122,917 | -0.08(-1.33%) |
Aug 21, 2019 | 6.258 | 6.305 | 6.251 | 6.289 | 168,688 | +0.04(+0.60%) |
Aug 20, 2019 | 6.302 | 6.314 | 6.214 | 6.251 | 128,918 | -0.03(-0.50%) |
Aug 19, 2019 | 6.214 | 6.313 | 6.188 | 6.283 | 97,422 | +0.11(+1.83%) |
Aug 16, 2019 | 6.195 | 6.220 | 6.170 | 6.170 | 71,784 | +0.00(+0.00%) |
Aug 15, 2019 | 6.207 | 6.207 | 6.163 | 6.170 | 59,377 | +0.00(+0.00%) |
Aug 14, 2019 | 6.239 | 6.239 | 6.157 | 6.170 | 217,575 | -0.11(-1.70%) |
Aug 13, 2019 | 6.251 | 6.302 | 6.207 | 6.276 | 40,086 | +0.09(+1.42%) |
Aug 12, 2019 | 6.207 | 6.289 | 6.170 | 6.188 | 56,413 | -0.09(-1.50%) |
Aug 09, 2019 | 6.264 | 6.283 | 6.251 | 6.283 | 28,650 | +0.06(+0.91%) |
Aug 08, 2019 | 6.220 | 6.283 | 6.201 | 6.226 | 48,850 | +0.02(+0.30%) |
Aug 07, 2019 | 6.239 | 6.247 | 6.182 | 6.207 | 54,500 | -0.06(-1.00%) |
Aug 06, 2019 | 6.302 | 6.302 | 6.157 | 6.270 | 48,538 | +0.08(+1.22%) |
Aug 05, 2019 | 6.433 | 6.433 | 6.163 | 6.195 | 129,324 | -0.22(-3.43%) |
Aug 02, 2019 | 6.427 | 6.427 | 6.377 | 6.415 | 36,449 | +0.04(+0.59%) |
Aug 01, 2019 | 6.427 | 6.452 | 6.377 | 6.377 | 49,598 | -0.06(-0.88%) |
Jul 31, 2019 | 6.427 | 6.440 | 6.408 | 6.433 | 21,659 | +0.01(+0.20%) |
Jul 30, 2019 | 6.446 | 6.480 | 6.408 | 6.421 | 67,998 | -0.05(-0.78%) |
Jul 29, 2019 | 6.496 | 6.509 | 6.446 | 6.471 | 22,523 | -0.01(-0.19%) |
Jul 26, 2019 | 6.484 | 6.503 | 6.452 | 6.484 | 27,376 | +0.01(+0.10%) |
Jul 25, 2019 | 6.515 | 6.521 | 6.465 | 6.477 | 49,606 | -0.04(-0.58%) |
Jul 24, 2019 | 6.484 | 6.515 | 6.465 | 6.515 | 54,043 | +0.04(+0.58%) |
Jul 23, 2019 | 6.547 | 6.547 | 6.452 | 6.477 | 63,073 | -0.05(-0.77%) |
Jul 22, 2019 | 6.572 | 6.572 | 6.515 | 6.528 | 26,202 | -0.02(-0.29%) |
Jul 19, 2019 | 6.547 | 6.558 | 6.531 | 6.547 | 38,677 | +0.00(+0.00%) |
Jul 18, 2019 | 6.553 | 6.615 | 6.515 | 6.547 | 85,559 | -0.04(-0.57%) |
Jul 17, 2019 | 6.572 | 6.597 | 6.547 | 6.584 | 26,272 | +0.04(+0.67%) |
Jul 16, 2019 | 6.496 | 6.553 | 6.496 | 6.540 | 20,879 | -0.01(-0.19%) |
Jul 15, 2019 | 6.565 | 6.566 | 6.521 | 6.553 | 38,765 | +0.00(+0.00%) |
Jul 12, 2019 | 6.603 | 6.603 | 6.553 | 6.553 | 25,148 | -0.03(-0.48%) |
Jul 11, 2019 | 6.547 | 6.598 | 6.547 | 6.584 | 50,927 | +0.00(+0.00%) |
Jul 10, 2019 | 6.578 | 6.584 | 6.496 | 6.584 | 45,573 | +0.06(+0.87%) |
Jul 09, 2019 | 6.540 | 6.566 | 6.515 | 6.528 | 30,808 | -0.01(-0.19%) |
Jul 08, 2019 | 6.496 | 6.566 | 6.496 | 6.540 | 47,274 | -0.03(-0.48%) |
Jul 05, 2019 | 6.609 | 6.616 | 6.539 | 6.572 | 35,335 | -0.02(-0.29%) |
Jul 03, 2019 | 6.547 | 6.594 | 6.547 | 6.591 | 20,214 | +0.08(+1.16%) |
Jul 02, 2019 | 6.485 | 6.547 | 6.485 | 6.515 | 23,693 | +0.03(+0.48%) |
Jul 01, 2019 | 6.528 | 6.559 | 6.471 | 6.484 | 38,843 | -0.04(-0.58%) |
Jun 28, 2019 | 6.496 | 6.565 | 6.496 | 6.521 | 24,989 | +0.02(+0.29%) |
Jun 27, 2019 | 6.496 | 6.534 | 6.496 | 6.503 | 24,976 | +0.01(+0.19%) |
Jun 26, 2019 | 6.490 | 6.534 | 6.490 | 6.490 | 25,715 | -0.02(-0.29%) |
Jun 25, 2019 | 6.509 | 6.534 | 6.496 | 6.509 | 46,924 | -0.03(-0.38%) |
Jun 24, 2019 | 6.521 | 6.565 | 6.521 | 6.534 | 65,055 | +0.01(+0.10%) |
Jun 21, 2019 | 6.565 | 6.597 | 6.528 | 6.528 | 46,158 | -0.08(-1.14%) |
Jun 20, 2019 | 6.565 | 6.634 | 6.553 | 6.603 | 99,262 | +0.04(+0.67%) |
Jun 19, 2019 | 6.565 | 6.565 | 6.516 | 6.559 | 32,193 | +0.01(+0.10%) |
Jun 18, 2019 | 6.597 | 6.597 | 6.547 | 6.553 | 40,829 | +0.01(+0.10%) |
Jun 17, 2019 | 6.572 | 6.578 | 6.540 | 6.547 | 22,078 | -0.01(-0.10%) |
Jun 14, 2019 | 6.559 | 6.572 | 6.490 | 6.553 | 38,518 | +0.01(+0.19%) |
Jun 13, 2019 | 6.553 | 6.572 | 6.485 | 6.540 | 31,733 | +0.00(+0.00%) |
Jun 12, 2019 | 6.565 | 6.568 | 6.496 | 6.540 | 21,264 | +0.01(+0.10%) |
Jun 11, 2019 | 6.547 | 6.559 | 6.459 | 6.534 | 14,902 | +0.04(+0.58%) |
Jun 10, 2019 | 6.490 | 6.541 | 6.465 | 6.496 | 40,471 | -0.03(-0.48%) |
Jun 07, 2019 | 6.515 | 6.565 | 6.471 | 6.528 | 24,830 | +0.06(+0.97%) |
Jun 06, 2019 | 6.427 | 6.471 | 6.421 | 6.465 | 49,964 | +0.01(+0.19%) |
Jun 05, 2019 | 6.402 | 6.465 | 6.390 | 6.452 | 27,704 | +0.08(+1.28%) |
Jun 04, 2019 | 6.406 | 6.406 | 6.364 | 6.371 | 29,339 | +0.01(+0.17%) |
Jun 03, 2019 | 6.345 | 6.421 | 6.308 | 6.360 | 56,117 | +0.01(+0.19%) |
May 31, 2019 | 6.320 | 6.396 | 6.295 | 6.348 | 45,681 | +0.01(+0.14%) |
May 30, 2019 | 6.320 | 6.402 | 6.295 | 6.339 | 28,534 | +0.01(+0.20%) |
May 29, 2019 | 6.339 | 6.389 | 6.283 | 6.327 | 58,973 | -0.02(-0.30%) |
May 28, 2019 | 6.421 | 6.490 | 6.345 | 6.345 | 48,253 | -0.08(-1.17%) |
May 24, 2019 | 6.471 | 6.496 | 6.314 | 6.421 | 114,760 | -0.03(-0.39%) |
May 23, 2019 | 6.553 | 6.559 | 6.408 | 6.446 | 108,404 | -0.11(-1.63%) |
May 22, 2019 | 6.578 | 6.591 | 6.547 | 6.553 | 34,736 | -0.01(-0.10%) |
May 21, 2019 | 6.522 | 6.596 | 6.522 | 6.559 | 35,267 | +0.04(+0.66%) |
May 20, 2019 | 6.510 | 6.559 | 6.504 | 6.516 | 35,912 | -0.02(-0.28%) |
May 17, 2019 | 6.516 | 6.614 | 6.516 | 6.535 | 47,427 | -0.04(-0.56%) |
May 16, 2019 | 6.670 | 6.706 | 6.556 | 6.571 | 103,350 | -0.12(-1.83%) |
May 15, 2019 | 6.602 | 6.737 | 6.602 | 6.694 | 30,211 | +0.06(+0.92%) |
May 14, 2019 | 6.786 | 6.817 | 6.516 | 6.633 | 203,848 | -0.27(-3.91%) |
May 13, 2019 | 6.915 | 6.915 | 6.861 | 6.903 | 44,260 | +0.02(+0.36%) |
May 10, 2019 | 6.755 | 6.884 | 6.749 | 6.878 | 36,344 | +0.12(+1.82%) |
May 09, 2019 | 6.731 | 6.774 | 6.731 | 6.755 | 24,994 | -0.01(-0.18%) |
May 08, 2019 | 6.774 | 6.841 | 6.755 | 6.768 | 24,239 | -0.06(-0.81%) |
May 07, 2019 | 6.854 | 6.897 | 6.786 | 6.823 | 34,150 | -0.04(-0.54%) |
May 06, 2019 | 6.823 | 6.872 | 6.817 | 6.860 | 15,085 | +0.01(+0.18%) |
May 03, 2019 | 6.890 | 6.930 | 6.841 | 6.847 | 59,487 | -0.04(-0.62%) |
May 02, 2019 | 6.952 | 6.968 | 6.887 | 6.890 | 26,490 | -0.06(-0.80%) |