Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.450 | 6.760 | 6.250 | 6.728 | 5,898 | +0.34(+5.30%) |
Apr 29, 2020 | 6.430 | 6.800 | 6.390 | 6.390 | 2,719 | +0.10(+1.59%) |
Apr 28, 2020 | 6.300 | 6.500 | 6.200 | 6.290 | 2,119 | -0.01(-0.16%) |
Apr 27, 2020 | 6.434 | 6.434 | 6.300 | 6.300 | 1,277 | +0.05(+0.80%) |
Apr 24, 2020 | 6.195 | 6.570 | 6.195 | 6.250 | 6,400 | -0.24(-3.70%) |
Apr 23, 2020 | 6.440 | 6.490 | 6.440 | 6.490 | 1,424 | -0.06(-0.92%) |
Apr 22, 2020 | 6.317 | 6.550 | 6.230 | 6.550 | 1,231 | +0.28(+4.47%) |
Apr 21, 2020 | 6.850 | 6.850 | 6.270 | 6.270 | 9,802 | -0.20(-3.02%) |
Apr 20, 2020 | 6.400 | 6.640 | 6.400 | 6.465 | 4,422 | -0.19(-2.78%) |
Apr 17, 2020 | 6.840 | 6.840 | 6.280 | 6.650 | 4,400 | +0.55(+9.02%) |
Apr 16, 2020 | 6.230 | 6.650 | 6.100 | 6.100 | 5,648 | -0.15(-2.40%) |
Apr 15, 2020 | 6.470 | 6.470 | 6.130 | 6.250 | 5,496 | -0.24(-3.70%) |
Apr 14, 2020 | 6.710 | 6.710 | 6.380 | 6.490 | 4,859 | +0.24(+3.84%) |
Apr 13, 2020 | 6.750 | 6.750 | 6.180 | 6.250 | 6,749 | -0.15(-2.34%) |
Apr 09, 2020 | 6.700 | 6.750 | 6.400 | 6.400 | 5,200 | +0.00(+0.00%) |
Apr 08, 2020 | 6.410 | 6.600 | 6.400 | 6.400 | 11,492 | -0.01(-0.16%) |
Apr 07, 2020 | 6.440 | 6.440 | 6.320 | 6.410 | 8,725 | +0.13(+2.07%) |
Apr 06, 2020 | 6.330 | 6.460 | 6.280 | 6.280 | 92,523 | +0.60(+10.59%) |
Apr 03, 2020 | 6.000 | 6.000 | 5.678 | 5.678 | 1,200 | -0.43(-6.99%) |
Apr 02, 2020 | 6.000 | 6.200 | 6.000 | 6.105 | 2,888 | +0.36(+6.17%) |
Apr 01, 2020 | 5.970 | 5.970 | 5.750 | 5.750 | 962 | -0.57(-9.02%) |
Mar 31, 2020 | 6.300 | 6.330 | 6.090 | 6.320 | 6,004 | -0.18(-2.77%) |
Mar 30, 2020 | 6.256 | 6.500 | 6.200 | 6.500 | 4,854 | -0.10(-1.52%) |
Mar 27, 2020 | 6.133 | 6.670 | 6.133 | 6.600 | 900 | -0.14(-2.08%) |
Mar 26, 2020 | 6.650 | 6.740 | 6.550 | 6.740 | 8,237 | +0.28(+4.33%) |
Mar 25, 2020 | 6.400 | 6.670 | 6.200 | 6.460 | 62,154 | +0.27(+4.36%) |
Mar 24, 2020 | 6.250 | 6.750 | 6.190 | 6.190 | 79,161 | +0.39(+6.76%) |
Mar 23, 2020 | 6.050 | 6.165 | 5.750 | 5.798 | 19,112 | +0.10(+1.72%) |
Mar 20, 2020 | 6.209 | 6.209 | 5.700 | 5.700 | 6,200 | -0.11(-1.89%) |
Mar 19, 2020 | 6.130 | 6.190 | 5.810 | 5.810 | 21,578 | +0.75(+14.80%) |
Mar 18, 2020 | 5.400 | 5.730 | 5.000 | 5.061 | 27,524 | -0.05(-0.96%) |
Mar 17, 2020 | 5.310 | 5.410 | 5.090 | 5.110 | 3,893 | +0.06(+1.19%) |
Mar 16, 2020 | 5.550 | 5.600 | 5.050 | 5.050 | 5,085 | -0.96(-16.04%) |
Mar 13, 2020 | 5.650 | 6.015 | 5.600 | 6.015 | 11,100 | +0.45(+8.02%) |
Mar 12, 2020 | 5.781 | 6.025 | 5.569 | 5.569 | 41,841 | -0.82(-12.86%) |
Mar 11, 2020 | 6.255 | 6.390 | 6.255 | 6.390 | 957 | -0.05(-0.78%) |
Mar 10, 2020 | 6.690 | 6.690 | 6.240 | 6.440 | 2,656 | -0.05(-0.77%) |
Mar 09, 2020 | 6.550 | 6.550 | 6.330 | 6.490 | 4,329 | -0.16(-2.41%) |
Mar 06, 2020 | 6.800 | 6.800 | 6.650 | 6.650 | 400 | -0.38(-5.41%) |
Mar 05, 2020 | 6.938 | 7.030 | 6.800 | 7.030 | 3,768 | -0.02(-0.28%) |
Mar 04, 2020 | 6.998 | 7.050 | 6.987 | 7.050 | 2,653 | +0.01(+0.14%) |
Mar 03, 2020 | 7.075 | 7.124 | 6.900 | 7.040 | 7,960 | -0.10(-1.47%) |
Mar 02, 2020 | 7.170 | 7.263 | 7.050 | 7.145 | 5,711 | +0.24(+3.55%) |
Feb 28, 2020 | 7.155 | 7.200 | 6.900 | 6.900 | 3,900 | -0.49(-6.63%) |
Feb 27, 2020 | 7.130 | 7.390 | 7.130 | 7.390 | 8,386 | +0.06(+0.82%) |
Feb 26, 2020 | 7.150 | 7.330 | 7.150 | 7.330 | 887 | +0.03(+0.41%) |
Feb 25, 2020 | 7.390 | 7.390 | 7.300 | 7.300 | 1,501 | +0.16(+2.21%) |
Feb 24, 2020 | 7.250 | 7.250 | 7.143 | 7.143 | 2,758 | -0.33(-4.38%) |
Feb 21, 2020 | 7.548 | 7.548 | 7.470 | 7.470 | 4,400 | -0.08(-1.06%) |
Feb 20, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 550 | +0.06(+0.80%) |
Feb 19, 2020 | 7.500 | 7.580 | 7.470 | 7.490 | 15,460 | +0.08(+1.08%) |
Feb 18, 2020 | 7.460 | 7.460 | 7.410 | 7.410 | 3,444 | -0.09(-1.17%) |
Feb 14, 2020 | 7.550 | 7.550 | 7.497 | 7.497 | 1,300 | +0.08(+1.04%) |
Feb 13, 2020 | 7.420 | 7.420 | 7.420 | 13 | +0.00(+0.00%) | |
Feb 12, 2020 | 7.460 | 7.460 | 7.410 | 7.420 | 50,318 | -0.08(-1.07%) |
Feb 11, 2020 | 7.570 | 7.640 | 7.500 | 7.500 | 27,175 | -0.14(-1.83%) |
Feb 10, 2020 | 7.680 | 7.680 | 7.640 | 7.640 | 373 | -0.07(-0.91%) |
Feb 07, 2020 | 7.830 | 7.830 | 7.620 | 7.710 | 12,900 | +0.09(+1.18%) |
Feb 06, 2020 | 7.698 | 7.698 | 7.620 | 7.620 | 61,497 | -0.17(-2.18%) |
Feb 05, 2020 | 7.630 | 7.830 | 7.630 | 7.790 | 14,170 | +0.01(+0.13%) |
Feb 04, 2020 | 7.530 | 7.780 | 7.530 | 7.780 | 98,244 | +0.33(+4.43%) |
Feb 03, 2020 | 7.600 | 7.600 | 7.450 | 7.450 | 15,580 | -0.09(-1.16%) |
Jan 31, 2020 | 7.390 | 7.537 | 7.390 | 7.537 | 50,900 | +0.21(+2.93%) |
Jan 30, 2020 | 7.360 | 7.390 | 7.250 | 7.323 | 161,054 | -0.09(-1.17%) |
Jan 29, 2020 | 7.485 | 7.570 | 7.410 | 7.410 | 4,146 | -0.10(-1.33%) |
Jan 28, 2020 | 7.510 | 7.510 | 7.510 | 7.510 | 238 | +0.01(+0.13%) |
Jan 27, 2020 | 7.500 | 7.615 | 7.500 | 7.500 | 8,534 | -0.04(-0.53%) |
Jan 24, 2020 | 7.540 | 7.640 | 7.540 | 7.540 | 2,700 | -0.10(-1.31%) |
Jan 23, 2020 | 7.570 | 7.640 | 7.530 | 7.640 | 24,667 | -0.03(-0.33%) |
Jan 22, 2020 | 7.620 | 7.665 | 7.620 | 7.665 | 925 | +0.03(+0.43%) |
Jan 21, 2020 | 7.759 | 7.759 | 7.633 | 7.633 | 934 | -0.08(-1.01%) |
Jan 17, 2020 | 7.700 | 7.710 | 7.650 | 7.710 | 700 | +0.08(+1.02%) |
Jan 16, 2020 | 7.735 | 7.810 | 7.630 | 7.633 | 2,752 | -0.17(-2.15%) |
Jan 15, 2020 | 7.647 | 7.800 | 7.630 | 7.800 | 765 | +0.00(+0.03%) |
Jan 14, 2020 | 7.630 | 7.800 | 7.630 | 7.798 | 1,157 | +0.04(+0.52%) |
Jan 13, 2020 | 7.758 | 7.758 | 7.758 | 7.758 | 219 | +0.09(+1.21%) |
Jan 10, 2020 | 7.734 | 7.820 | 7.622 | 7.665 | 600 | -0.17(-2.23%) |
Jan 09, 2020 | 7.880 | 7.880 | 7.800 | 7.840 | 7,616 | +0.05(+0.64%) |
Jan 08, 2020 | 7.718 | 7.790 | 7.695 | 7.790 | 2,078 | -0.01(-0.13%) |
Jan 07, 2020 | 7.902 | 7.968 | 7.800 | 7.800 | 2,265 | +0.00(+0.00%) |
Jan 06, 2020 | 7.918 | 7.925 | 7.800 | 7.800 | 6,869 | -0.05(-0.64%) |
Jan 03, 2020 | 8.020 | 8.020 | 7.850 | 7.850 | 1,700 | -0.23(-2.85%) |
Jan 02, 2020 | 7.990 | 8.090 | 7.832 | 8.080 | 4,293 | +0.01(+0.12%) |
Dec 31, 2019 | 7.950 | 8.078 | 7.950 | 8.070 | 4,600 | +0.01(+0.12%) |
Dec 30, 2019 | 7.900 | 8.080 | 7.900 | 8.060 | 4,464 | +0.17(+2.09%) |
Dec 27, 2019 | 7.880 | 7.900 | 7.880 | 7.895 | 3,900 | +0.09(+1.22%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 170 | -0.03(-0.38%) |
Dec 24, 2019 | 7.760 | 7.830 | 7.660 | 7.830 | 2,300 | +0.10(+1.29%) |
Dec 23, 2019 | 7.660 | 7.800 | 7.660 | 7.730 | 6,985 | +0.14(+1.84%) |
Dec 20, 2019 | 7.550 | 7.660 | 7.510 | 7.590 | 31,400 | +0.08(+1.07%) |
Dec 19, 2019 | 7.600 | 7.600 | 7.510 | 7.510 | 1,683 | +0.05(+0.71%) |
Dec 18, 2019 | 7.430 | 7.540 | 7.430 | 7.457 | 615 | +0.17(+2.29%) |
Dec 17, 2019 | 7.290 | 7.290 | 7.290 | 19 | +0.00(+0.00%) | |
Dec 16, 2019 | 7.410 | 7.410 | 7.290 | 7.290 | 3,503 | -0.13(-1.75%) |
Dec 13, 2019 | 7.460 | 7.460 | 7.295 | 7.420 | 4,300 | +0.04(+0.47%) |
Dec 12, 2019 | 7.290 | 7.510 | 7.290 | 7.385 | 6,565 | +0.14(+2.00%) |
Dec 11, 2019 | 7.327 | 7.400 | 7.240 | 7.240 | 26,981 | -0.17(-2.23%) |
Dec 09, 2019 | 7.405 | 7.405 | 7.405 | 0 | +0.06(+0.84%) | |
Dec 06, 2019 | 7.350 | 7.353 | 7.344 | 7.344 | 1,000 | -0.04(-0.49%) |
Dec 05, 2019 | 7.376 | 7.380 | 7.376 | 7.380 | 11,120 | -0.17(-2.32%) |
Dec 04, 2019 | 7.550 | 7.670 | 7.550 | 7.555 | 2,654 | -0.15(-1.88%) |
Dec 03, 2019 | 7.700 | 7.700 | 7.700 | 83 | +0.00(+0.00%) | |
Dec 02, 2019 | 7.555 | 7.700 | 7.410 | 7.700 | 2,817 | +0.01(+0.13%) |
Nov 29, 2019 | 7.550 | 7.690 | 7.420 | 7.690 | 11,000 | +0.06(+0.83%) |
Nov 27, 2019 | 7.510 | 7.750 | 7.460 | 7.627 | 1,700 | -0.07(-0.92%) |
Nov 26, 2019 | 7.513 | 7.697 | 7.513 | 7.697 | 548 | +0.00(+0.00%) |
Nov 25, 2019 | 7.635 | 7.697 | 7.625 | 7.697 | 7,077 | +0.05(+0.69%) |
Nov 22, 2019 | 7.700 | 7.750 | 7.645 | 7.645 | 3,300 | -0.06(-0.71%) |
Nov 21, 2019 | 7.605 | 7.700 | 7.520 | 7.700 | 2,607 | +0.16(+2.12%) |
Nov 20, 2019 | 7.550 | 7.700 | 7.540 | 7.540 | 15,166 | +0.09(+1.21%) |
Nov 19, 2019 | 7.450 | 7.450 | 7.450 | 7.450 | 221 | +0.03(+0.34%) |
Nov 18, 2019 | 7.460 | 7.510 | 7.425 | 7.425 | 6,305 | -0.02(-0.30%) |
Nov 15, 2019 | 7.350 | 7.447 | 7.350 | 7.447 | 600 | +0.04(+0.57%) |
Nov 14, 2019 | 7.405 | 7.405 | 7.405 | 7.405 | 217 | -0.08(-1.00%) |
Nov 13, 2019 | 7.499 | 7.499 | 7.350 | 7.480 | 3,274 | +0.03(+0.43%) |
Nov 12, 2019 | 7.425 | 7.510 | 7.425 | 7.448 | 8,720 | -0.08(-1.09%) |
Nov 11, 2019 | 7.487 | 7.530 | 7.487 | 7.530 | 384 | +0.13(+1.76%) |
Nov 08, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.05(-0.67%) |
Nov 07, 2019 | 7.460 | 7.460 | 7.360 | 7.450 | 762 | +0.09(+1.19%) |
Nov 06, 2019 | 7.530 | 7.570 | 7.362 | 7.362 | 4,890 | -0.08(-1.11%) |
Nov 05, 2019 | 7.350 | 7.520 | 7.350 | 7.445 | 996 | -0.03(-0.39%) |
Nov 04, 2019 | 7.480 | 7.480 | 7.474 | 7.474 | 874 | +0.01(+0.19%) |
Nov 01, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 400 | -0.06(-0.80%) |
Oct 31, 2019 | 7.490 | 7.520 | 7.490 | 7.520 | 341 | +0.06(+0.80%) |
Oct 30, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 531 | +0.00(+0.00%) |
Oct 29, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 479 | +0.00(+0.00%) |
Oct 28, 2019 | 7.508 | 7.520 | 7.400 | 7.460 | 1,888 | -0.00(-0.07%) |
Oct 25, 2019 | 7.465 | 7.465 | 7.465 | 7.465 | 500 | +0.06(+0.88%) |
Oct 24, 2019 | 7.473 | 7.620 | 7.310 | 7.400 | 9,938 | -0.10(-1.33%) |
Oct 23, 2019 | 7.441 | 7.500 | 7.441 | 7.500 | 2,209 | -0.10(-1.32%) |
Oct 22, 2019 | 7.415 | 7.670 | 7.362 | 7.600 | 55,449 | +0.07(+0.93%) |
Oct 21, 2019 | 7.420 | 7.550 | 7.420 | 7.530 | 4,264 | +0.14(+1.89%) |
Oct 18, 2019 | 7.390 | 7.390 | 7.360 | 7.390 | 4,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 808 | +0.12(+1.68%) |
Oct 16, 2019 | 7.350 | 7.350 | 7.160 | 7.209 | 5,977 | -0.09(-1.25%) |
Oct 15, 2019 | 7.050 | 7.300 | 7.050 | 7.300 | 1,775 | +0.24(+3.44%) |
Oct 14, 2019 | 7.088 | 7.088 | 7.058 | 7.058 | 866 | -0.07(-0.95%) |
Oct 11, 2019 | 7.230 | 7.230 | 7.125 | 7.125 | 1,300 | +0.12(+1.64%) |
Oct 10, 2019 | 7.100 | 7.260 | 6.934 | 7.010 | 19,488 | +0.05(+0.79%) |
Oct 09, 2019 | 7.000 | 7.000 | 6.920 | 6.955 | 1,821 | +0.12(+1.68%) |
Oct 08, 2019 | 6.830 | 7.030 | 6.830 | 6.840 | 6,958 | +0.00(+0.07%) |
Oct 07, 2019 | 6.940 | 6.940 | 6.835 | 6.835 | 1,276 | -0.01(-0.21%) |
Oct 04, 2019 | 6.935 | 6.935 | 6.850 | 6.850 | 3,300 | +0.01(+0.15%) |
Oct 03, 2019 | 6.980 | 7.000 | 6.800 | 6.840 | 55,920 | -0.20(-2.84%) |
Oct 02, 2019 | 6.830 | 7.040 | 6.830 | 7.040 | 1,915 | +0.14(+2.03%) |
Oct 01, 2019 | 7.040 | 7.050 | 6.900 | 6.900 | 162,200 | -0.10(-1.43%) |
Sep 30, 2019 | 6.700 | 7.000 | 6.700 | 7.000 | 16,437 | -0.03(-0.43%) |
Sep 27, 2019 | 6.800 | 7.030 | 6.800 | 7.030 | 2,300 | +0.26(+3.84%) |
Sep 26, 2019 | 6.840 | 6.840 | 6.770 | 6.770 | 456 | -0.23(-3.29%) |
Sep 25, 2019 | 6.830 | 7.010 | 6.830 | 7.000 | 7,594 | +0.17(+2.41%) |
Sep 24, 2019 | 6.820 | 6.965 | 6.820 | 6.835 | 752 | -0.11(-1.57%) |
Sep 23, 2019 | 6.895 | 6.944 | 6.800 | 6.944 | 599 | -0.01(-0.09%) |
Sep 20, 2019 | 6.888 | 6.950 | 6.888 | 6.950 | 89,100 | +0.10(+1.52%) |
Sep 19, 2019 | 6.840 | 6.950 | 6.833 | 6.846 | 5,155 | -0.05(-0.78%) |
Sep 18, 2019 | 6.860 | 6.900 | 6.860 | 6.900 | 2,851 | -0.01(-0.09%) |
Sep 17, 2019 | 6.906 | 6.906 | 6.906 | 6.906 | 240 | +0.22(+3.23%) |
Sep 16, 2019 | 6.690 | 6.690 | 6.690 | 6.690 | 8,749 | -0.09(-1.40%) |
Sep 13, 2019 | 6.650 | 6.813 | 6.650 | 6.785 | 1,700 | +0.13(+2.03%) |
Sep 12, 2019 | 6.810 | 6.810 | 6.550 | 6.650 | 4,676 | +0.13(+1.99%) |
Sep 11, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 166 | -0.20(-2.90%) |
Sep 10, 2019 | 6.700 | 6.715 | 6.700 | 6.715 | 1,702 | -0.17(-2.40%) |
Sep 09, 2019 | 6.830 | 6.880 | 6.830 | 6.880 | 3,458 | +0.08(+1.18%) |
Sep 06, 2019 | 6.685 | 6.800 | 6.685 | 6.800 | 21,400 | +0.15(+2.26%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.650 | 6.650 | 788 | +0.21(+3.26%) |
Sep 04, 2019 | 6.390 | 6.460 | 6.390 | 6.440 | 14,747 | -0.17(-2.57%) |
Sep 03, 2019 | 6.610 | 6.610 | 6.610 | 6.610 | 167 | +0.12(+1.79%) |
Aug 30, 2019 | 6.570 | 6.570 | 6.494 | 6.494 | 8,700 | -0.06(-0.90%) |
Aug 29, 2019 | 6.580 | 6.610 | 6.490 | 6.553 | 14,672 | +0.05(+0.82%) |
Aug 28, 2019 | 6.584 | 6.590 | 6.450 | 6.500 | 15,099 | -0.09(-1.37%) |
Aug 27, 2019 | 6.520 | 6.590 | 6.520 | 6.590 | 9,013 | +0.04(+0.53%) |
Aug 26, 2019 | 6.527 | 6.555 | 6.527 | 6.555 | 453 | -0.10(-1.50%) |
Aug 23, 2019 | 6.710 | 6.710 | 6.655 | 6.655 | 4,800 | +0.06(+0.83%) |
Aug 22, 2019 | 6.710 | 6.760 | 6.555 | 6.600 | 9,996 | +0.09(+1.38%) |
Aug 21, 2019 | 6.430 | 6.620 | 6.430 | 6.510 | 13,520 | -0.03(-0.46%) |
Aug 20, 2019 | 6.690 | 6.700 | 6.535 | 6.540 | 8,438 | -0.13(-1.95%) |
Aug 19, 2019 | 6.590 | 6.790 | 6.590 | 6.670 | 5,060 | +0.28(+4.38%) |
Aug 16, 2019 | 6.410 | 6.660 | 6.390 | 6.390 | 6,300 | -0.16(-2.44%) |
Aug 15, 2019 | 6.410 | 6.590 | 6.410 | 6.550 | 12,100 | +0.14(+2.18%) |
Aug 14, 2019 | 6.650 | 6.650 | 6.410 | 6.410 | 7,629 | -0.26(-3.97%) |
Aug 13, 2019 | 6.650 | 6.774 | 6.650 | 6.675 | 7,911 | -0.21(-3.12%) |
Aug 12, 2019 | 6.770 | 6.920 | 6.770 | 6.890 | 5,771 | +0.15(+2.23%) |
Aug 09, 2019 | 6.730 | 6.800 | 6.730 | 6.740 | 4,100 | +0.01(+0.15%) |
Aug 08, 2019 | 6.820 | 6.883 | 6.700 | 6.730 | 4,516 | -0.08(-1.17%) |
Aug 07, 2019 | 6.750 | 6.900 | 6.750 | 6.810 | 19,585 | -0.04(-0.51%) |
Aug 06, 2019 | 6.990 | 6.990 | 6.650 | 6.845 | 11,049 | +0.08(+1.11%) |
Aug 05, 2019 | 6.900 | 7.010 | 6.770 | 6.770 | 15,552 | -0.09(-1.31%) |
Aug 02, 2019 | 6.860 | 6.860 | 6.860 | 144 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.810 | 6.860 | 6.810 | 6.860 | 1,013 | -0.01(-0.15%) |
Jul 31, 2019 | 6.830 | 6.870 | 6.830 | 6.870 | 1,598 | +0.04(+0.62%) |
Jul 30, 2019 | 6.893 | 6.893 | 6.820 | 6.828 | 1,714 | -0.02(-0.32%) |
Jul 29, 2019 | 6.850 | 6.850 | 6.850 | 91 | +0.00(+0.00%) | |
Jul 26, 2019 | 6.825 | 6.850 | 6.780 | 6.850 | 1,000 | -0.05(-0.72%) |
Jul 25, 2019 | 6.800 | 6.945 | 6.800 | 6.900 | 5,882 | +0.10(+1.47%) |
Jul 24, 2019 | 6.995 | 7.010 | 6.800 | 6.800 | 3,004 | -0.22(-3.13%) |
Jul 23, 2019 | 6.950 | 7.020 | 6.719 | 7.020 | 9,360 | +0.27(+4.00%) |
Jul 22, 2019 | 6.880 | 7.140 | 6.750 | 6.750 | 6,755 | -0.16(-2.32%) |
Jul 19, 2019 | 6.942 | 6.942 | 6.910 | 6.910 | 500 | -0.09(-1.29%) |
Jul 18, 2019 | 7.060 | 7.060 | 6.910 | 7.000 | 5,512 | -0.07(-1.00%) |
Jul 17, 2019 | 6.950 | 7.080 | 6.915 | 7.071 | 2,750 | +0.10(+1.45%) |
Jul 16, 2019 | 6.935 | 6.970 | 6.935 | 6.970 | 1,347 | +0.06(+0.87%) |
Jul 15, 2019 | 7.000 | 7.070 | 6.910 | 6.910 | 3,175 | +0.00(+0.00%) |
Jul 12, 2019 | 6.920 | 6.950 | 6.900 | 6.910 | 15,000 | -0.06(-0.86%) |
Jul 11, 2019 | 6.890 | 7.050 | 6.890 | 6.970 | 16,666 | +0.09(+1.31%) |
Jul 10, 2019 | 7.100 | 7.100 | 6.880 | 6.880 | 14,719 | +0.08(+1.18%) |
Jul 09, 2019 | 6.790 | 6.965 | 6.680 | 6.800 | 27,666 | -0.28(-3.89%) |
Jul 08, 2019 | 7.075 | 7.075 | 7.075 | 36 | +0.00(+0.00%) | |
Jul 05, 2019 | 7.050 | 7.075 | 7.050 | 7.075 | 86,800 | +0.11(+1.51%) |
Jul 03, 2019 | 7.160 | 7.160 | 6.970 | 6.970 | 42,700 | -0.26(-3.60%) |
Jul 02, 2019 | 7.110 | 7.230 | 7.070 | 7.230 | 4,615 | +0.11(+1.59%) |
Jul 01, 2019 | 7.155 | 7.210 | 7.100 | 7.117 | 2,690 | -0.09(-1.30%) |
Jun 28, 2019 | 7.230 | 7.380 | 7.210 | 7.210 | 23,200 | -0.07(-0.96%) |
Jun 27, 2019 | 7.350 | 7.390 | 7.280 | 7.280 | 38,266 | +0.31(+4.45%) |
Jun 26, 2019 | 7.050 | 7.050 | 6.970 | 6.970 | 3,713 | +0.00(+0.00%) |
Jun 25, 2019 | 6.990 | 7.000 | 6.930 | 6.970 | 3,345 | +0.11(+1.60%) |
Jun 24, 2019 | 6.800 | 6.950 | 6.800 | 6.860 | 9,488 | +0.11(+1.63%) |
Jun 21, 2019 | 7.000 | 7.000 | 6.750 | 6.750 | 12,200 | -0.25(-3.57%) |
Jun 20, 2019 | 7.000 | 7.000 | 6.950 | 7.000 | 5,497 | +0.09(+1.38%) |
Jun 19, 2019 | 6.800 | 6.905 | 6.800 | 6.905 | 10,910 | -0.09(-1.36%) |
Jun 18, 2019 | 6.830 | 7.000 | 6.830 | 7.000 | 3,930 | +0.07(+1.01%) |
Jun 17, 2019 | 6.920 | 6.930 | 6.840 | 6.930 | 21,541 | -0.04(-0.50%) |
Jun 14, 2019 | 6.916 | 6.965 | 6.916 | 6.965 | 4,500 | +0.06(+0.91%) |
Jun 13, 2019 | 6.850 | 6.950 | 6.850 | 6.902 | 6,665 | +0.07(+1.06%) |
Jun 12, 2019 | 6.860 | 6.950 | 6.830 | 6.830 | 7,097 | -0.06(-0.87%) |
Jun 11, 2019 | 6.910 | 6.930 | 6.880 | 6.890 | 6,891 | +0.07(+1.03%) |
Jun 10, 2019 | 6.890 | 6.890 | 6.780 | 6.820 | 5,569 | +0.14(+2.10%) |
Jun 07, 2019 | 6.680 | 6.680 | 6.680 | 6.680 | 3,300 | -0.14(-2.05%) |
Jun 06, 2019 | 6.870 | 6.870 | 6.648 | 6.820 | 4,905 | +0.10(+1.49%) |
Jun 05, 2019 | 6.750 | 6.950 | 6.720 | 6.720 | 3,331 | -0.03(-0.44%) |
Jun 04, 2019 | 7.000 | 7.000 | 6.750 | 6.750 | 2,785 | -0.22(-3.16%) |
Jun 03, 2019 | 6.750 | 6.970 | 6.750 | 6.970 | 5,766 | +0.27(+4.03%) |
May 31, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 4,300 | -0.04(-0.59%) |
May 30, 2019 | 6.670 | 6.740 | 6.670 | 6.740 | 59,756 | +0.19(+2.90%) |
May 29, 2019 | 6.470 | 6.625 | 6.470 | 6.550 | 25,203 | +0.12(+1.95%) |
May 28, 2019 | 6.470 | 6.570 | 6.320 | 6.425 | 9,213 | +0.29(+4.64%) |
May 24, 2019 | 6.140 | 6.140 | 6.140 | 37 | +0.00(+0.00%) | |
May 23, 2019 | 6.130 | 6.146 | 6.130 | 6.140 | 1,615 | -0.03(-0.41%) |
May 22, 2019 | 6.260 | 6.260 | 6.120 | 6.165 | 6,076 | -0.29(-4.57%) |
May 21, 2019 | 6.435 | 6.460 | 6.435 | 6.460 | 630 | +0.10(+1.57%) |
May 20, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 2,586 | +0.08(+1.27%) |
May 17, 2019 | 6.280 | 6.280 | 6.280 | 6.280 | 29,600 | +0.00(+0.08%) |
May 16, 2019 | 6.260 | 6.295 | 6.260 | 6.275 | 2,339 | +0.01(+0.08%) |
May 15, 2019 | 6.300 | 6.300 | 6.250 | 6.270 | 14,966 | -0.07(-1.10%) |
May 14, 2019 | 6.350 | 6.400 | 6.340 | 6.340 | 5,956 | +0.10(+1.60%) |
May 13, 2019 | 6.420 | 6.420 | 6.240 | 6.240 | 8,136 | -0.20(-3.11%) |
May 10, 2019 | 6.405 | 6.440 | 6.270 | 6.440 | 400 | +0.03(+0.47%) |
May 09, 2019 | 6.410 | 6.410 | 6.410 | 6.410 | 141 | -0.04(-0.70%) |
May 08, 2019 | 6.455 | 6.455 | 6.455 | 4,503 | +0.00(+0.00%) | |
May 07, 2019 | 6.500 | 6.550 | 6.430 | 6.455 | 14,983 | -0.17(-2.49%) |
May 06, 2019 | 6.590 | 6.620 | 6.590 | 6.620 | 4,746 | -0.13(-1.93%) |
May 03, 2019 | 6.610 | 6.750 | 6.610 | 6.750 | 6,200 | -0.03(-0.41%) |
May 02, 2019 | 6.750 | 6.785 | 6.750 | 6.778 | 8,295 | -0.07(-1.05%) |