Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.373 | 6.536 | 6.296 | 6.517 | 355,304 | +0.05(+0.74%) |
May 28, 2020 | 6.622 | 6.775 | 6.406 | 6.469 | 368,725 | -0.11(-1.60%) |
May 27, 2020 | 6.488 | 6.660 | 6.296 | 6.574 | 904,627 | +0.11(+1.78%) |
May 26, 2020 | 6.565 | 6.771 | 6.383 | 6.459 | 634,009 | +0.09(+1.35%) |
May 22, 2020 | 6.536 | 6.536 | 6.253 | 6.373 | 264,730 | -0.08(-1.19%) |
May 21, 2020 | 6.632 | 6.670 | 6.392 | 6.450 | 288,334 | -0.18(-2.75%) |
May 20, 2020 | 6.383 | 6.728 | 6.354 | 6.632 | 583,427 | +0.32(+5.01%) |
May 19, 2020 | 6.315 | 6.440 | 6.287 | 6.315 | 463,312 | -0.05(-0.75%) |
May 18, 2020 | 6.517 | 6.545 | 6.287 | 6.363 | 587,327 | +0.09(+1.37%) |
May 15, 2020 | 5.846 | 6.296 | 5.788 | 6.277 | 443,164 | +0.41(+7.03%) |
May 14, 2020 | 5.855 | 5.903 | 5.616 | 5.865 | 536,500 | -0.13(-2.24%) |
May 13, 2020 | 6.325 | 6.344 | 5.923 | 5.999 | 354,500 | -0.34(-5.44%) |
May 12, 2020 | 6.718 | 6.756 | 6.335 | 6.344 | 719,093 | -0.50(-7.28%) |
May 11, 2020 | 6.890 | 6.967 | 6.804 | 6.843 | 558,427 | -0.13(-1.92%) |
May 08, 2020 | 6.929 | 6.996 | 6.737 | 6.977 | 484,695 | +0.25(+3.70%) |
May 07, 2020 | 6.565 | 6.900 | 6.498 | 6.728 | 489,745 | +0.28(+4.31%) |
May 06, 2020 | 6.392 | 6.517 | 6.287 | 6.450 | 329,783 | +0.07(+1.05%) |
May 05, 2020 | 6.478 | 6.584 | 6.325 | 6.383 | 290,798 | +0.01(+0.15%) |
May 04, 2020 | 6.287 | 6.502 | 6.191 | 6.373 | 400,392 | -0.06(-0.89%) |
May 01, 2020 | 6.354 | 6.498 | 6.287 | 6.430 | 347,686 | -0.12(-1.76%) |
Apr 30, 2020 | 7.025 | 7.101 | 6.526 | 6.545 | 372,733 | -0.55(-7.70%) |
Apr 29, 2020 | 6.996 | 7.370 | 6.900 | 7.092 | 859,928 | +0.25(+3.64%) |
Apr 28, 2020 | 6.843 | 7.015 | 6.766 | 6.843 | 429,291 | +0.16(+2.44%) |
Apr 27, 2020 | 6.220 | 6.785 | 6.210 | 6.680 | 394,882 | +0.49(+7.89%) |
Apr 24, 2020 | 6.152 | 6.239 | 5.994 | 6.191 | 230,921 | +0.02(+0.31%) |
Apr 23, 2020 | 6.191 | 6.306 | 6.114 | 6.172 | 327,225 | -0.01(-0.15%) |
Apr 22, 2020 | 6.172 | 6.296 | 6.095 | 6.181 | 733,769 | +0.18(+3.04%) |
Apr 21, 2020 | 6.124 | 6.229 | 5.951 | 5.999 | 349,442 | -0.27(-4.28%) |
Apr 20, 2020 | 6.277 | 6.430 | 6.220 | 6.268 | 324,311 | -0.26(-3.96%) |
Apr 17, 2020 | 6.584 | 6.699 | 6.430 | 6.526 | 1,139,686 | +0.07(+1.04%) |
Apr 16, 2020 | 6.373 | 6.603 | 6.172 | 6.459 | 476,509 | +0.08(+1.20%) |
Apr 15, 2020 | 6.536 | 6.641 | 6.315 | 6.383 | 493,242 | -0.36(-5.40%) |
Apr 14, 2020 | 6.421 | 6.756 | 6.368 | 6.747 | 648,075 | +0.45(+7.15%) |
Apr 13, 2020 | 6.152 | 6.426 | 6.133 | 6.296 | 712,762 | +0.15(+2.50%) |
Apr 09, 2020 | 6.191 | 6.287 | 6.047 | 6.143 | 347,164 | -0.04(-0.62%) |
Apr 08, 2020 | 6.220 | 6.325 | 6.038 | 6.181 | 379,223 | +0.10(+1.57%) |
Apr 07, 2020 | 5.932 | 6.258 | 5.808 | 6.085 | 826,317 | +0.23(+3.93%) |
Apr 06, 2020 | 5.750 | 5.865 | 5.520 | 5.855 | 446,471 | +0.21(+3.74%) |
Apr 03, 2020 | 5.577 | 5.702 | 5.443 | 5.645 | 385,043 | +0.00(+0.00%) |
Apr 02, 2020 | 5.558 | 5.798 | 5.472 | 5.645 | 570,954 | +0.07(+1.20%) |
Apr 01, 2020 | 5.855 | 5.855 | 5.520 | 5.577 | 538,740 | -0.37(-6.28%) |
Mar 31, 2020 | 5.319 | 6.076 | 5.280 | 5.951 | 1,218,630 | +0.60(+11.29%) |
Mar 30, 2020 | 5.328 | 5.367 | 5.070 | 5.348 | 697,359 | +0.01(+0.18%) |
Mar 27, 2020 | 4.993 | 5.405 | 4.772 | 5.338 | 750,886 | +0.18(+3.53%) |
Mar 26, 2020 | 4.811 | 5.376 | 4.811 | 5.156 | 726,105 | +0.46(+9.80%) |
Mar 25, 2020 | 4.428 | 4.792 | 4.360 | 4.696 | 471,322 | +0.27(+6.06%) |
Mar 24, 2020 | 4.456 | 4.557 | 4.188 | 4.428 | 550,351 | +0.12(+2.90%) |
Mar 23, 2020 | 3.891 | 4.312 | 3.747 | 4.303 | 377,802 | +0.46(+11.97%) |
Mar 20, 2020 | 4.159 | 4.380 | 3.833 | 3.843 | 657,182 | -0.26(-6.31%) |
Mar 19, 2020 | 3.412 | 4.293 | 3.393 | 4.102 | 606,199 | +0.73(+21.59%) |
Mar 18, 2020 | 3.325 | 3.594 | 3.287 | 3.373 | 636,012 | -0.10(-2.76%) |
Mar 17, 2020 | 3.747 | 3.785 | 3.450 | 3.469 | 760,716 | -0.25(-6.70%) |
Mar 16, 2020 | 3.670 | 4.044 | 3.646 | 3.718 | 520,756 | -0.48(-11.42%) |
Mar 13, 2020 | 4.370 | 4.485 | 4.135 | 4.197 | 675,860 | +0.04(+0.92%) |
Mar 12, 2020 | 4.610 | 4.610 | 4.159 | 4.159 | 674,104 | -0.66(-13.72%) |
Mar 11, 2020 | 5.223 | 5.290 | 4.744 | 4.820 | 558,317 | -0.49(-9.21%) |
Mar 10, 2020 | 5.242 | 5.443 | 5.194 | 5.309 | 400,705 | +0.14(+2.78%) |
Mar 09, 2020 | 5.942 | 5.942 | 5.137 | 5.165 | 763,657 | -0.98(-15.91%) |
Mar 06, 2020 | 5.999 | 6.162 | 5.961 | 6.143 | 631,512 | -0.06(-0.93%) |
Mar 05, 2020 | 6.248 | 6.306 | 6.124 | 6.200 | 373,000 | -0.12(-1.97%) |
Mar 04, 2020 | 6.277 | 6.325 | 6.181 | 6.325 | 267,074 | +0.09(+1.38%) |
Mar 03, 2020 | 6.200 | 6.354 | 6.172 | 6.239 | 263,992 | +0.00(+0.00%) |
Mar 02, 2020 | 6.469 | 6.469 | 6.172 | 6.239 | 389,782 | -0.19(-2.98%) |
Feb 28, 2020 | 6.143 | 6.440 | 6.066 | 6.430 | 494,608 | +0.13(+2.13%) |
Feb 27, 2020 | 6.392 | 6.517 | 6.296 | 6.296 | 671,258 | -0.24(-3.67%) |
Feb 26, 2020 | 6.699 | 6.766 | 6.517 | 6.536 | 679,814 | -0.13(-2.01%) |
Feb 25, 2020 | 6.843 | 6.852 | 6.656 | 6.670 | 462,621 | -0.17(-2.52%) |
Feb 24, 2020 | 6.785 | 6.958 | 6.718 | 6.843 | 408,925 | -0.12(-1.79%) |
Feb 21, 2020 | 6.958 | 7.092 | 6.948 | 6.967 | 390,677 | +0.00(+0.00%) |
Feb 20, 2020 | 6.871 | 7.034 | 6.871 | 6.967 | 354,523 | +0.07(+0.97%) |
Feb 19, 2020 | 6.871 | 6.938 | 6.804 | 6.900 | 211,073 | +0.07(+0.98%) |
Feb 18, 2020 | 6.852 | 6.948 | 6.795 | 6.833 | 459,300 | -0.09(-1.25%) |
Feb 14, 2020 | 6.929 | 6.996 | 6.814 | 6.919 | 368,764 | -0.05(-0.69%) |
Feb 13, 2020 | 6.890 | 7.120 | 6.862 | 6.967 | 421,297 | +0.06(+0.83%) |
Feb 12, 2020 | 6.708 | 7.092 | 6.708 | 6.910 | 563,634 | -0.06(-0.83%) |
Feb 11, 2020 | 6.890 | 7.044 | 6.871 | 6.967 | 243,325 | +0.06(+0.83%) |
Feb 10, 2020 | 6.986 | 6.986 | 6.852 | 6.910 | 138,498 | -0.08(-1.10%) |
Feb 07, 2020 | 6.823 | 6.996 | 6.814 | 6.986 | 221,947 | +0.12(+1.82%) |
Feb 06, 2020 | 6.919 | 6.919 | 6.804 | 6.862 | 140,907 | -0.04(-0.56%) |
Feb 05, 2020 | 6.843 | 6.910 | 6.737 | 6.900 | 127,258 | +0.12(+1.69%) |
Feb 04, 2020 | 6.699 | 6.804 | 6.670 | 6.785 | 349,536 | +0.17(+2.61%) |
Feb 03, 2020 | 6.584 | 6.622 | 6.536 | 6.613 | 171,294 | +0.09(+1.32%) |
Jan 31, 2020 | 6.613 | 6.641 | 6.478 | 6.526 | 179,478 | -0.11(-1.59%) |
Jan 30, 2020 | 6.555 | 6.680 | 6.555 | 6.632 | 149,960 | +0.02(+0.29%) |
Jan 29, 2020 | 6.603 | 6.718 | 6.555 | 6.613 | 193,257 | +0.07(+1.02%) |
Jan 28, 2020 | 6.584 | 6.660 | 6.517 | 6.545 | 138,566 | -0.02(-0.29%) |
Jan 27, 2020 | 6.641 | 6.689 | 6.565 | 6.565 | 158,627 | -0.20(-2.97%) |
Jan 24, 2020 | 6.843 | 6.881 | 6.718 | 6.766 | 142,852 | -0.05(-0.70%) |
Jan 23, 2020 | 6.660 | 6.852 | 6.651 | 6.814 | 234,818 | +0.10(+1.43%) |
Jan 22, 2020 | 6.689 | 6.766 | 6.687 | 6.718 | 152,365 | +0.05(+0.72%) |
Jan 21, 2020 | 6.823 | 6.833 | 6.651 | 6.670 | 271,514 | -0.16(-2.38%) |
Jan 17, 2020 | 6.958 | 6.958 | 6.804 | 6.833 | 284,660 | -0.08(-1.11%) |
Jan 16, 2020 | 6.929 | 7.025 | 6.890 | 6.910 | 199,669 | +0.05(+0.70%) |
Jan 15, 2020 | 6.814 | 6.948 | 6.814 | 6.862 | 160,832 | +0.04(+0.56%) |
Jan 14, 2020 | 6.823 | 6.938 | 6.737 | 6.823 | 207,899 | -0.01(-0.14%) |
Jan 13, 2020 | 6.938 | 6.977 | 6.814 | 6.833 | 246,545 | -0.10(-1.38%) |
Jan 10, 2020 | 7.092 | 7.178 | 6.900 | 6.929 | 319,930 | -0.16(-2.30%) |
Jan 09, 2020 | 7.082 | 7.159 | 6.996 | 7.092 | 421,842 | +0.04(+0.54%) |
Jan 08, 2020 | 7.073 | 7.178 | 6.881 | 7.053 | 367,612 | +0.27(+3.95%) |
Jan 07, 2020 | 6.689 | 6.804 | 6.670 | 6.785 | 163,941 | +0.10(+1.43%) |
Jan 06, 2020 | 6.574 | 6.756 | 6.545 | 6.689 | 163,161 | +0.04(+0.58%) |
Jan 03, 2020 | 6.526 | 6.670 | 6.526 | 6.651 | 201,182 | +0.01(+0.14%) |
Jan 02, 2020 | 6.603 | 6.680 | 6.603 | 6.641 | 148,367 | +0.06(+0.87%) |
Dec 31, 2019 | 6.660 | 6.689 | 6.565 | 6.584 | 157,252 | -0.08(-1.15%) |
Dec 30, 2019 | 6.593 | 6.689 | 6.478 | 6.660 | 197,396 | +0.09(+1.31%) |
Dec 27, 2019 | 6.728 | 6.728 | 6.526 | 6.574 | 192,625 | -0.12(-1.86%) |
Dec 26, 2019 | 6.737 | 6.795 | 6.641 | 6.699 | 193,608 | -0.03(-0.43%) |
Dec 24, 2019 | 6.670 | 6.785 | 6.660 | 6.728 | 97,147 | +0.09(+1.30%) |
Dec 23, 2019 | 6.785 | 6.785 | 6.555 | 6.641 | 190,815 | -0.12(-1.70%) |
Dec 20, 2019 | 6.804 | 6.823 | 6.584 | 6.756 | 1,611,755 | -0.02(-0.28%) |
Dec 19, 2019 | 6.584 | 6.785 | 6.536 | 6.775 | 402,378 | +0.22(+3.36%) |
Dec 18, 2019 | 6.526 | 6.555 | 6.440 | 6.555 | 279,877 | +0.07(+1.03%) |
Dec 17, 2019 | 6.354 | 6.498 | 6.344 | 6.488 | 243,866 | +0.12(+1.80%) |
Dec 16, 2019 | 6.124 | 6.392 | 6.124 | 6.373 | 475,322 | +0.29(+4.72%) |
Dec 13, 2019 | 6.095 | 6.248 | 6.057 | 6.085 | 295,617 | -0.08(-1.24%) |
Dec 12, 2019 | 6.172 | 6.306 | 6.129 | 6.162 | 168,839 | -0.01(-0.16%) |
Dec 11, 2019 | 6.105 | 6.181 | 6.038 | 6.172 | 187,244 | +0.08(+1.26%) |
Dec 10, 2019 | 5.942 | 6.124 | 5.899 | 6.095 | 185,550 | +0.20(+3.41%) |
Dec 09, 2019 | 5.999 | 6.076 | 5.894 | 5.894 | 393,545 | -0.16(-2.69%) |
Dec 06, 2019 | 5.999 | 6.105 | 5.980 | 6.057 | 315,234 | +0.04(+0.64%) |
Dec 05, 2019 | 6.124 | 6.124 | 5.980 | 6.018 | 290,616 | -0.09(-1.41%) |
Dec 04, 2019 | 6.200 | 6.325 | 6.085 | 6.105 | 349,790 | -0.09(-1.39%) |
Dec 03, 2019 | 6.200 | 6.214 | 6.105 | 6.191 | 225,737 | -0.08(-1.22%) |
Dec 02, 2019 | 6.392 | 6.411 | 6.239 | 6.268 | 199,071 | -0.12(-1.95%) |
Nov 29, 2019 | 6.421 | 6.555 | 6.383 | 6.392 | 163,408 | -0.09(-1.33%) |
Nov 27, 2019 | 6.430 | 6.507 | 6.402 | 6.478 | 175,408 | +0.06(+0.90%) |
Nov 26, 2019 | 6.469 | 6.526 | 6.421 | 6.421 | 190,068 | -0.01(-0.15%) |
Nov 25, 2019 | 6.315 | 6.488 | 6.315 | 6.430 | 180,185 | +0.12(+1.82%) |
Nov 22, 2019 | 6.450 | 6.517 | 6.306 | 6.315 | 213,704 | -0.12(-1.79%) |
Nov 21, 2019 | 6.430 | 6.498 | 6.363 | 6.430 | 205,555 | -0.02(-0.30%) |
Nov 20, 2019 | 6.478 | 6.660 | 6.450 | 6.450 | 298,693 | -0.11(-1.61%) |
Nov 19, 2019 | 6.526 | 6.613 | 6.469 | 6.555 | 254,460 | +0.07(+1.03%) |
Nov 18, 2019 | 6.660 | 6.689 | 6.469 | 6.488 | 188,082 | -0.20(-3.01%) |
Nov 15, 2019 | 6.747 | 6.804 | 6.680 | 6.689 | 224,556 | +0.00(+0.00%) |
Nov 14, 2019 | 6.747 | 6.756 | 6.373 | 6.689 | 687,667 | -0.07(-0.99%) |
Nov 13, 2019 | 6.823 | 6.910 | 6.708 | 6.756 | 134,375 | -0.12(-1.81%) |
Nov 12, 2019 | 6.948 | 7.068 | 6.862 | 6.881 | 237,620 | -0.09(-1.24%) |
Nov 11, 2019 | 6.919 | 6.977 | 6.843 | 6.967 | 135,536 | +0.01(+0.14%) |
Nov 08, 2019 | 7.005 | 7.063 | 6.958 | 6.958 | 188,034 | -0.07(-0.95%) |
Nov 07, 2019 | 6.938 | 7.077 | 6.919 | 7.025 | 272,721 | +0.09(+1.24%) |
Nov 06, 2019 | 6.814 | 6.967 | 6.728 | 6.938 | 290,414 | +0.12(+1.69%) |
Nov 05, 2019 | 6.919 | 7.015 | 6.775 | 6.823 | 297,181 | -0.14(-2.06%) |
Nov 04, 2019 | 6.958 | 7.073 | 6.852 | 6.967 | 354,231 | +0.02(+0.28%) |
Nov 01, 2019 | 7.092 | 7.159 | 6.938 | 6.948 | 663,129 | -0.17(-2.42%) |
Oct 31, 2019 | 6.986 | 7.279 | 6.910 | 7.120 | 667,513 | +0.09(+1.23%) |
Oct 30, 2019 | 6.229 | 7.140 | 6.229 | 7.034 | 995,111 | +0.84(+13.62%) |
Oct 29, 2019 | 6.191 | 6.229 | 6.076 | 6.191 | 402,531 | -0.04(-0.62%) |
Oct 28, 2019 | 6.335 | 6.383 | 6.172 | 6.229 | 199,642 | -0.09(-1.37%) |
Oct 25, 2019 | 6.258 | 6.344 | 6.229 | 6.315 | 785,738 | +0.04(+0.61%) |
Oct 24, 2019 | 6.229 | 6.306 | 6.220 | 6.277 | 144,934 | +0.07(+1.08%) |
Oct 23, 2019 | 6.152 | 6.268 | 6.152 | 6.210 | 144,555 | +0.01(+0.15%) |
Oct 22, 2019 | 6.430 | 6.507 | 6.181 | 6.200 | 295,279 | -0.25(-3.86%) |
Oct 21, 2019 | 6.421 | 6.478 | 6.373 | 6.450 | 225,465 | +0.08(+1.20%) |
Oct 18, 2019 | 6.363 | 6.411 | 6.296 | 6.373 | 357,182 | -0.03(-0.45%) |
Oct 17, 2019 | 6.220 | 6.440 | 6.220 | 6.402 | 471,124 | +0.20(+3.25%) |
Oct 16, 2019 | 6.181 | 6.200 | 6.105 | 6.200 | 254,055 | -0.02(-0.31%) |
Oct 15, 2019 | 5.970 | 6.287 | 5.942 | 6.220 | 408,807 | +0.29(+4.85%) |
Oct 14, 2019 | 5.855 | 5.975 | 5.750 | 5.932 | 393,661 | +0.03(+0.49%) |
Oct 11, 2019 | 5.961 | 6.028 | 5.884 | 5.903 | 447,860 | -0.04(-0.65%) |
Oct 10, 2019 | 6.095 | 6.105 | 5.932 | 5.942 | 222,141 | -0.14(-2.36%) |
Oct 09, 2019 | 6.220 | 6.229 | 6.076 | 6.085 | 167,989 | -0.08(-1.24%) |
Oct 08, 2019 | 6.277 | 6.325 | 6.105 | 6.162 | 237,512 | -0.16(-2.58%) |
Oct 07, 2019 | 6.268 | 6.373 | 6.248 | 6.325 | 200,803 | +0.00(+0.00%) |
Oct 04, 2019 | 6.363 | 6.430 | 6.296 | 6.325 | 166,330 | -0.03(-0.45%) |
Oct 03, 2019 | 6.277 | 6.354 | 6.239 | 6.354 | 260,835 | +0.07(+1.07%) |
Oct 02, 2019 | 6.421 | 6.431 | 6.210 | 6.287 | 441,597 | -0.17(-2.67%) |
Oct 01, 2019 | 6.670 | 6.720 | 6.450 | 6.459 | 381,729 | -0.19(-2.88%) |
Sep 30, 2019 | 6.689 | 6.747 | 6.641 | 6.651 | 285,131 | -0.03(-0.43%) |
Sep 27, 2019 | 6.843 | 6.852 | 6.632 | 6.680 | 130,747 | -0.16(-2.38%) |
Sep 26, 2019 | 6.986 | 7.034 | 6.814 | 6.843 | 139,211 | -0.16(-2.33%) |
Sep 25, 2019 | 6.804 | 7.025 | 6.780 | 7.005 | 284,033 | +0.20(+2.96%) |
Sep 24, 2019 | 6.833 | 6.919 | 6.737 | 6.804 | 459,534 | -0.02(-0.28%) |
Sep 23, 2019 | 6.919 | 6.919 | 6.785 | 6.823 | 222,223 | -0.11(-1.52%) |
Sep 20, 2019 | 7.159 | 7.216 | 6.919 | 6.929 | 873,390 | -0.23(-3.21%) |
Sep 19, 2019 | 7.398 | 7.403 | 7.120 | 7.159 | 283,435 | -0.23(-3.11%) |
Sep 18, 2019 | 7.398 | 7.398 | 7.264 | 7.389 | 295,025 | -0.02(-0.26%) |
Sep 17, 2019 | 7.408 | 7.465 | 7.322 | 7.408 | 228,116 | -0.05(-0.64%) |
Sep 16, 2019 | 7.389 | 7.504 | 7.341 | 7.456 | 268,855 | +0.04(+0.52%) |
Sep 13, 2019 | 7.398 | 7.485 | 7.341 | 7.418 | 237,704 | +0.05(+0.65%) |
Sep 12, 2019 | 7.178 | 7.437 | 7.140 | 7.370 | 350,901 | +0.19(+2.67%) |
Sep 11, 2019 | 6.708 | 7.178 | 6.641 | 7.178 | 395,928 | +0.49(+7.31%) |
Sep 10, 2019 | 6.565 | 6.747 | 6.517 | 6.689 | 423,640 | +0.11(+1.60%) |
Sep 09, 2019 | 6.613 | 6.622 | 6.450 | 6.584 | 400,425 | -0.03(-0.43%) |
Sep 06, 2019 | 6.584 | 6.699 | 6.584 | 6.613 | 361,356 | +0.01(+0.15%) |
Sep 05, 2019 | 6.613 | 6.670 | 6.536 | 6.603 | 410,040 | +0.06(+0.88%) |
Sep 04, 2019 | 6.593 | 6.613 | 6.478 | 6.545 | 295,692 | +0.03(+0.44%) |
Sep 03, 2019 | 6.603 | 6.641 | 6.498 | 6.517 | 281,576 | -0.13(-2.02%) |
Aug 30, 2019 | 6.728 | 6.728 | 6.613 | 6.651 | 172,278 | -0.02(-0.29%) |
Aug 29, 2019 | 6.593 | 6.699 | 6.565 | 6.670 | 278,598 | +0.16(+2.50%) |
Aug 28, 2019 | 6.536 | 6.569 | 6.432 | 6.507 | 263,641 | -0.04(-0.59%) |
Aug 27, 2019 | 6.708 | 6.708 | 6.536 | 6.545 | 237,804 | -0.12(-1.73%) |
Aug 26, 2019 | 6.775 | 6.785 | 6.613 | 6.660 | 221,614 | -0.08(-1.14%) |
Aug 23, 2019 | 6.814 | 6.910 | 6.704 | 6.737 | 337,982 | -0.10(-1.40%) |
Aug 22, 2019 | 6.910 | 6.943 | 6.833 | 6.833 | 465,982 | -0.05(-0.70%) |
Aug 21, 2019 | 6.843 | 6.967 | 6.828 | 6.881 | 280,397 | +0.08(+1.13%) |
Aug 20, 2019 | 6.737 | 6.823 | 6.699 | 6.804 | 305,019 | +0.08(+1.14%) |
Aug 19, 2019 | 6.823 | 6.862 | 6.708 | 6.728 | 213,136 | -0.01(-0.14%) |
Aug 16, 2019 | 6.670 | 6.785 | 6.641 | 6.737 | 339,547 | +0.11(+1.59%) |
Aug 15, 2019 | 6.747 | 6.761 | 6.593 | 6.632 | 472,978 | -0.13(-1.98%) |
Aug 14, 2019 | 6.718 | 6.795 | 6.670 | 6.766 | 461,578 | -0.07(-0.98%) |
Aug 13, 2019 | 6.814 | 6.890 | 6.780 | 6.833 | 275,832 | -0.01(-0.14%) |
Aug 12, 2019 | 6.795 | 7.092 | 6.785 | 6.843 | 849,221 | +0.00(+0.00%) |
Aug 09, 2019 | 6.890 | 6.938 | 6.843 | 6.843 | 360,417 | -0.09(-1.24%) |
Aug 08, 2019 | 6.766 | 6.958 | 6.766 | 6.929 | 444,339 | +0.23(+3.43%) |
Aug 07, 2019 | 6.728 | 6.790 | 6.689 | 6.699 | 381,809 | -0.11(-1.55%) |
Aug 06, 2019 | 6.843 | 6.871 | 6.689 | 6.804 | 1,005,639 | +0.01(+0.14%) |
Aug 05, 2019 | 6.795 | 6.852 | 6.646 | 6.795 | 1,065,159 | -0.12(-1.80%) |
Aug 02, 2019 | 7.120 | 7.120 | 6.785 | 6.919 | 807,755 | -0.29(-3.99%) |
Aug 01, 2019 | 7.283 | 7.317 | 7.092 | 7.207 | 747,925 | -0.06(-0.79%) |
Jul 31, 2019 | 7.322 | 7.945 | 7.226 | 7.264 | 2,289,029 | -0.12(-1.56%) |
Jul 30, 2019 | 7.034 | 7.379 | 6.881 | 7.379 | 730,814 | +0.28(+3.91%) |
Jul 29, 2019 | 7.159 | 7.188 | 6.967 | 7.101 | 687,390 | -0.06(-0.80%) |
Jul 26, 2019 | 7.216 | 7.231 | 7.120 | 7.159 | 430,434 | -0.02(-0.27%) |
Jul 25, 2019 | 7.226 | 7.245 | 7.130 | 7.178 | 251,129 | -0.06(-0.79%) |
Jul 24, 2019 | 7.197 | 7.274 | 7.149 | 7.235 | 209,897 | +0.03(+0.40%) |
Jul 23, 2019 | 7.312 | 7.322 | 7.168 | 7.207 | 590,493 | -0.08(-1.05%) |
Jul 22, 2019 | 7.255 | 7.360 | 7.245 | 7.283 | 299,864 | +0.03(+0.40%) |
Jul 19, 2019 | 7.485 | 7.609 | 7.245 | 7.255 | 1,170,573 | -0.21(-2.82%) |
Jul 18, 2019 | 7.274 | 7.523 | 7.274 | 7.465 | 777,918 | +0.18(+2.50%) |
Jul 17, 2019 | 7.044 | 7.350 | 7.015 | 7.283 | 1,030,658 | +0.25(+3.54%) |
Jul 16, 2019 | 6.881 | 7.053 | 6.881 | 7.034 | 567,439 | +0.15(+2.23%) |
Jul 15, 2019 | 6.766 | 6.890 | 6.756 | 6.881 | 788,728 | +0.16(+2.43%) |
Jul 12, 2019 | 6.708 | 6.751 | 6.670 | 6.718 | 255,547 | +0.02(+0.29%) |
Jul 11, 2019 | 6.747 | 6.756 | 6.660 | 6.699 | 232,891 | -0.02(-0.29%) |
Jul 10, 2019 | 6.708 | 6.775 | 6.708 | 6.718 | 283,686 | +0.05(+0.72%) |
Jul 09, 2019 | 6.670 | 6.728 | 6.632 | 6.670 | 308,508 | -0.02(-0.29%) |
Jul 08, 2019 | 6.814 | 6.890 | 6.636 | 6.689 | 498,551 | -0.13(-1.97%) |
Jul 05, 2019 | 6.708 | 6.872 | 6.689 | 6.823 | 341,321 | +0.11(+1.57%) |
Jul 03, 2019 | 6.708 | 6.804 | 6.660 | 6.718 | 268,799 | +0.09(+1.30%) |
Jul 02, 2019 | 6.545 | 6.660 | 6.517 | 6.632 | 570,737 | +0.08(+1.17%) |
Jul 01, 2019 | 6.613 | 6.613 | 6.498 | 6.555 | 182,937 | +0.02(+0.29%) |
Jun 28, 2019 | 6.526 | 6.593 | 6.478 | 6.536 | 1,033,147 | +0.03(+0.44%) |
Jun 27, 2019 | 6.517 | 6.593 | 6.469 | 6.507 | 427,954 | -0.01(-0.15%) |
Jun 26, 2019 | 6.440 | 6.632 | 6.440 | 6.517 | 280,379 | +0.12(+1.80%) |
Jun 25, 2019 | 6.478 | 6.507 | 6.387 | 6.402 | 416,245 | -0.09(-1.33%) |
Jun 24, 2019 | 6.258 | 6.498 | 6.258 | 6.488 | 425,613 | +0.23(+3.68%) |
Jun 21, 2019 | 6.277 | 6.315 | 6.200 | 6.258 | 1,343,999 | -0.06(-0.91%) |
Jun 20, 2019 | 6.344 | 6.392 | 6.248 | 6.315 | 255,327 | +0.03(+0.46%) |
Jun 19, 2019 | 6.220 | 6.296 | 6.186 | 6.287 | 198,031 | +0.07(+1.08%) |
Jun 18, 2019 | 6.210 | 6.277 | 6.176 | 6.220 | 402,214 | +0.04(+0.62%) |
Jun 17, 2019 | 5.990 | 6.229 | 5.990 | 6.181 | 369,191 | +0.20(+3.37%) |
Jun 14, 2019 | 6.047 | 6.085 | 5.937 | 5.980 | 268,486 | -0.06(-0.95%) |
Jun 13, 2019 | 5.970 | 6.047 | 5.946 | 6.038 | 274,903 | +0.10(+1.61%) |
Jun 12, 2019 | 5.846 | 5.942 | 5.808 | 5.942 | 259,342 | +0.09(+1.47%) |
Jun 11, 2019 | 5.990 | 5.990 | 5.827 | 5.855 | 646,743 | -0.09(-1.45%) |
Jun 10, 2019 | 5.875 | 6.009 | 5.846 | 5.942 | 385,711 | +0.09(+1.47%) |
Jun 07, 2019 | 5.932 | 5.961 | 5.836 | 5.855 | 436,486 | -0.05(-0.81%) |
Jun 06, 2019 | 5.903 | 6.009 | 5.875 | 5.903 | 294,706 | -0.01(-0.16%) |
Jun 05, 2019 | 5.932 | 5.980 | 5.884 | 5.913 | 262,393 | +0.01(+0.16%) |
Jun 04, 2019 | 5.817 | 5.951 | 5.779 | 5.903 | 423,086 | +0.14(+2.50%) |