Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.447 | 6.520 | 6.340 | 6.359 | 373,292 | -0.09(-1.36%) |
Sep 29, 2020 | 6.496 | 6.506 | 6.428 | 6.447 | 311,497 | +0.00(+0.00%) |
Sep 28, 2020 | 6.369 | 6.467 | 6.369 | 6.447 | 411,480 | +0.20(+3.28%) |
Sep 25, 2020 | 6.262 | 6.291 | 6.155 | 6.243 | 435,576 | -0.06(-0.93%) |
Sep 24, 2020 | 6.350 | 6.398 | 6.194 | 6.301 | 428,145 | -0.24(-3.72%) |
Sep 23, 2020 | 6.671 | 6.700 | 6.525 | 6.544 | 305,458 | -0.13(-1.90%) |
Sep 22, 2020 | 6.652 | 6.720 | 6.622 | 6.671 | 240,847 | -0.09(-1.30%) |
Sep 21, 2020 | 6.798 | 6.798 | 6.632 | 6.759 | 489,981 | +0.03(+0.43%) |
Sep 18, 2020 | 6.778 | 6.827 | 6.681 | 6.730 | 439,273 | -0.04(-0.58%) |
Sep 17, 2020 | 6.749 | 6.778 | 6.671 | 6.768 | 270,340 | +0.04(+0.58%) |
Sep 16, 2020 | 6.720 | 6.827 | 6.652 | 6.730 | 558,362 | +0.01(+0.14%) |
Sep 15, 2020 | 6.827 | 6.832 | 6.700 | 6.720 | 451,087 | -0.18(-2.54%) |
Sep 14, 2020 | 6.944 | 6.978 | 6.866 | 6.895 | 430,381 | -0.01(-0.14%) |
Sep 11, 2020 | 6.817 | 6.915 | 6.817 | 6.905 | 484,864 | +0.25(+3.81%) |
Sep 10, 2020 | 6.720 | 6.788 | 6.632 | 6.652 | 409,031 | +0.02(+0.29%) |
Sep 09, 2020 | 6.671 | 6.671 | 6.564 | 6.632 | 359,733 | +0.16(+2.41%) |
Sep 08, 2020 | 6.398 | 6.676 | 6.398 | 6.476 | 1,021,510 | +0.40(+6.57%) |
Sep 04, 2020 | 6.184 | 6.184 | 5.950 | 6.077 | 428,491 | +0.00(+0.00%) |
Sep 03, 2020 | 6.135 | 6.194 | 5.960 | 6.077 | 884,035 | -0.15(-2.35%) |
Sep 02, 2020 | 6.126 | 6.262 | 6.106 | 6.223 | 503,792 | +0.07(+1.11%) |
Sep 01, 2020 | 6.126 | 6.174 | 6.048 | 6.155 | 433,110 | +0.15(+2.43%) |
Aug 31, 2020 | 6.038 | 6.038 | 5.931 | 6.009 | 387,331 | -0.18(-2.83%) |
Aug 28, 2020 | 6.106 | 6.204 | 6.077 | 6.184 | 290,076 | +0.04(+0.63%) |
Aug 27, 2020 | 6.194 | 6.252 | 6.077 | 6.145 | 498,826 | -0.26(-4.10%) |
Aug 26, 2020 | 6.311 | 6.418 | 6.282 | 6.408 | 399,001 | +0.12(+1.86%) |
Aug 25, 2020 | 6.135 | 6.291 | 6.106 | 6.291 | 510,702 | +0.18(+2.87%) |
Aug 24, 2020 | 6.174 | 6.223 | 6.087 | 6.116 | 673,781 | +0.67(+12.34%) |
Aug 21, 2020 | 5.425 | 5.522 | 5.405 | 5.444 | 430,545 | +0.19(+3.52%) |
Aug 20, 2020 | 5.230 | 5.278 | 5.162 | 5.259 | 319,023 | -0.10(-1.82%) |
Aug 19, 2020 | 5.395 | 5.468 | 5.327 | 5.356 | 440,459 | -0.07(-1.26%) |
Aug 18, 2020 | 5.483 | 5.483 | 5.327 | 5.425 | 343,603 | -0.23(-4.13%) |
Aug 17, 2020 | 5.649 | 5.717 | 5.619 | 5.658 | 227,962 | +0.04(+0.69%) |
Aug 14, 2020 | 5.580 | 5.649 | 5.532 | 5.619 | 298,393 | +0.11(+1.94%) |
Aug 13, 2020 | 5.444 | 5.541 | 5.386 | 5.512 | 256,080 | +0.00(+0.00%) |
Aug 12, 2020 | 5.405 | 5.541 | 5.405 | 5.512 | 127,630 | +0.13(+2.35%) |
Aug 11, 2020 | 5.454 | 5.473 | 5.376 | 5.386 | 163,009 | -0.02(-0.36%) |
Aug 10, 2020 | 5.425 | 5.454 | 5.317 | 5.405 | 308,867 | +0.26(+5.11%) |
Aug 07, 2020 | 5.162 | 5.162 | 5.113 | 5.142 | 201,256 | -0.14(-2.58%) |
Aug 06, 2020 | 5.181 | 5.293 | 5.152 | 5.278 | 439,255 | +0.10(+1.88%) |
Aug 05, 2020 | 5.220 | 5.249 | 5.181 | 5.181 | 237,218 | +0.00(+0.00%) |
Aug 04, 2020 | 5.162 | 5.191 | 5.132 | 5.181 | 261,606 | +0.03(+0.57%) |
Aug 03, 2020 | 5.142 | 5.171 | 5.103 | 5.152 | 210,842 | -0.02(-0.38%) |
Jul 31, 2020 | 5.220 | 5.230 | 5.084 | 5.171 | 224,462 | -0.11(-2.03%) |
Jul 30, 2020 | 5.191 | 5.288 | 5.142 | 5.278 | 175,704 | +0.06(+1.12%) |
Jul 29, 2020 | 5.162 | 5.239 | 5.103 | 5.220 | 223,365 | +0.18(+3.47%) |
Jul 28, 2020 | 5.074 | 5.074 | 5.015 | 5.045 | 155,029 | +0.03(+0.58%) |
Jul 27, 2020 | 5.035 | 5.045 | 4.986 | 5.015 | 243,769 | +0.08(+1.58%) |
Jul 24, 2020 | 5.103 | 5.103 | 4.938 | 4.938 | 1,464,757 | -0.25(-4.88%) |
Jul 23, 2020 | 5.278 | 5.405 | 5.142 | 5.191 | 824,586 | -0.16(-2.91%) |
Jul 22, 2020 | 5.337 | 5.356 | 5.288 | 5.347 | 209,497 | -0.03(-0.54%) |
Jul 21, 2020 | 5.347 | 5.415 | 5.327 | 5.376 | 266,756 | +0.16(+2.99%) |
Jul 20, 2020 | 5.142 | 5.239 | 5.123 | 5.220 | 196,419 | +0.08(+1.52%) |
Jul 17, 2020 | 5.181 | 5.201 | 5.127 | 5.142 | 262,352 | -0.08(-1.49%) |
Jul 16, 2020 | 5.171 | 5.220 | 5.132 | 5.220 | 164,552 | +0.00(+0.00%) |
Jul 15, 2020 | 5.210 | 5.269 | 5.191 | 5.220 | 348,862 | +0.06(+1.13%) |
Jul 14, 2020 | 5.015 | 5.162 | 4.996 | 5.162 | 312,932 | +0.14(+2.71%) |
Jul 13, 2020 | 5.142 | 5.152 | 5.025 | 5.025 | 241,173 | -0.04(-0.77%) |
Jul 10, 2020 | 4.986 | 5.103 | 4.977 | 5.064 | 629,337 | +0.01(+0.19%) |
Jul 09, 2020 | 5.113 | 5.113 | 4.967 | 5.054 | 426,449 | -0.07(-1.33%) |
Jul 08, 2020 | 5.064 | 5.137 | 5.035 | 5.123 | 341,087 | +0.13(+2.53%) |
Jul 07, 2020 | 5.045 | 5.054 | 4.986 | 4.996 | 379,381 | -0.31(-5.87%) |
Jul 06, 2020 | 5.181 | 5.317 | 5.181 | 5.308 | 560,340 | +0.45(+9.22%) |
Jul 02, 2020 | 4.879 | 4.928 | 4.840 | 4.860 | 408,571 | -0.01(-0.20%) |
Jul 01, 2020 | 4.733 | 4.869 | 4.733 | 4.869 | 324,595 | +0.17(+3.52%) |
Jun 30, 2020 | 4.636 | 4.772 | 4.634 | 4.704 | 361,114 | +0.04(+0.84%) |
Jun 29, 2020 | 4.606 | 4.665 | 4.548 | 4.665 | 229,837 | +0.03(+0.63%) |
Jun 26, 2020 | 4.733 | 4.797 | 4.636 | 4.636 | 236,579 | -0.11(-2.26%) |
Jun 25, 2020 | 4.694 | 4.753 | 4.616 | 4.743 | 268,054 | -0.02(-0.41%) |
Jun 24, 2020 | 4.899 | 4.918 | 4.743 | 4.762 | 308,344 | -0.11(-2.20%) |
Jun 23, 2020 | 4.821 | 4.928 | 4.811 | 4.869 | 779,774 | +0.09(+1.83%) |
Jun 22, 2020 | 4.830 | 4.860 | 4.743 | 4.782 | 401,927 | +0.01(+0.20%) |
Jun 19, 2020 | 4.792 | 4.801 | 4.675 | 4.772 | 758,614 | -0.04(-0.81%) |
Jun 18, 2020 | 4.811 | 4.938 | 4.772 | 4.811 | 781,595 | -0.01(-0.20%) |
Jun 17, 2020 | 4.879 | 4.918 | 4.801 | 4.821 | 824,671 | +0.06(+1.23%) |
Jun 16, 2020 | 4.899 | 4.928 | 4.733 | 4.762 | 868,083 | +0.16(+3.38%) |
Jun 15, 2020 | 4.626 | 4.660 | 4.412 | 4.606 | 901,743 | -0.24(-5.02%) |
Jun 12, 2020 | 4.879 | 4.957 | 4.757 | 4.850 | 1,616,316 | +0.09(+1.84%) |
Jun 11, 2020 | 4.879 | 4.957 | 4.743 | 4.762 | 452,467 | -0.44(-8.43%) |
Jun 10, 2020 | 5.210 | 5.269 | 5.152 | 5.201 | 485,036 | +0.10(+1.91%) |
Jun 09, 2020 | 5.103 | 5.171 | 5.035 | 5.103 | 270,799 | -0.15(-2.78%) |
Jun 08, 2020 | 5.123 | 5.283 | 5.103 | 5.249 | 353,555 | +0.24(+4.86%) |
Jun 05, 2020 | 5.006 | 5.059 | 4.967 | 5.006 | 491,949 | +0.26(+5.54%) |
Jun 04, 2020 | 4.772 | 4.821 | 4.723 | 4.743 | 288,186 | -0.14(-2.79%) |
Jun 03, 2020 | 4.694 | 4.947 | 4.694 | 4.879 | 1,028,174 | +0.40(+8.91%) |
Jun 02, 2020 | 4.382 | 4.529 | 4.363 | 4.480 | 419,560 | +0.20(+4.78%) |
Jun 01, 2020 | 4.188 | 4.295 | 4.158 | 4.275 | 225,097 | +0.15(+3.54%) |
May 29, 2020 | 3.993 | 4.149 | 3.983 | 4.129 | 677,187 | +0.07(+1.68%) |
May 28, 2020 | 4.110 | 4.178 | 4.046 | 4.061 | 236,666 | -0.10(-2.34%) |
May 27, 2020 | 4.158 | 4.168 | 4.051 | 4.158 | 328,674 | +0.09(+2.15%) |
May 26, 2020 | 4.149 | 4.168 | 4.042 | 4.071 | 319,685 | +0.10(+2.45%) |
May 22, 2020 | 3.954 | 4.012 | 3.905 | 3.973 | 300,139 | -0.10(-2.39%) |
May 21, 2020 | 4.168 | 4.188 | 4.051 | 4.071 | 302,627 | -0.06(-1.42%) |
May 20, 2020 | 4.129 | 4.158 | 4.100 | 4.129 | 216,321 | +0.02(+0.47%) |
May 19, 2020 | 4.139 | 4.207 | 3.954 | 4.110 | 836,572 | +0.11(+2.68%) |
May 18, 2020 | 4.032 | 4.120 | 3.954 | 4.003 | 565,949 | +0.05(+1.23%) |
May 15, 2020 | 3.944 | 4.051 | 3.925 | 3.954 | 423,254 | -0.14(-3.33%) |
May 14, 2020 | 3.983 | 4.090 | 3.934 | 4.090 | 406,150 | +0.05(+1.20%) |
May 13, 2020 | 4.090 | 4.110 | 3.973 | 4.042 | 610,975 | +0.01(+0.24%) |
May 12, 2020 | 4.139 | 4.168 | 4.032 | 4.032 | 174,627 | -0.17(-3.94%) |
May 11, 2020 | 4.197 | 4.217 | 4.081 | 4.197 | 318,177 | -0.13(-2.93%) |
May 08, 2020 | 4.285 | 4.344 | 4.275 | 4.324 | 156,589 | +0.03(+0.68%) |
May 07, 2020 | 4.295 | 4.314 | 4.246 | 4.295 | 279,711 | +0.03(+0.69%) |
May 06, 2020 | 4.314 | 4.314 | 4.230 | 4.266 | 185,847 | +0.02(+0.46%) |
May 05, 2020 | 4.246 | 4.314 | 4.217 | 4.246 | 244,199 | +0.15(+3.56%) |
May 04, 2020 | 4.168 | 4.197 | 4.032 | 4.100 | 401,373 | -0.06(-1.41%) |
May 01, 2020 | 4.324 | 4.334 | 4.124 | 4.158 | 231,650 | -0.22(-5.11%) |
Apr 30, 2020 | 4.460 | 4.519 | 4.373 | 4.382 | 290,527 | -0.19(-4.26%) |
Apr 29, 2020 | 4.577 | 4.616 | 4.441 | 4.577 | 727,508 | +0.21(+4.91%) |
Apr 28, 2020 | 4.460 | 4.509 | 4.363 | 4.363 | 488,207 | +0.07(+1.59%) |
Apr 27, 2020 | 4.334 | 4.373 | 4.275 | 4.295 | 367,948 | +0.11(+2.56%) |
Apr 24, 2020 | 4.266 | 4.295 | 4.158 | 4.188 | 291,924 | -0.19(-4.23%) |
Apr 23, 2020 | 4.402 | 4.441 | 4.353 | 4.373 | 145,819 | -0.05(-1.10%) |
Apr 22, 2020 | 4.363 | 4.421 | 4.295 | 4.421 | 262,167 | +0.15(+3.42%) |
Apr 21, 2020 | 4.314 | 4.314 | 4.207 | 4.275 | 457,103 | -0.06(-1.35%) |
Apr 20, 2020 | 4.490 | 4.509 | 4.334 | 4.334 | 418,144 | -0.22(-4.91%) |
Apr 17, 2020 | 4.538 | 4.606 | 4.509 | 4.558 | 246,333 | +0.18(+4.00%) |
Apr 16, 2020 | 4.402 | 4.451 | 4.344 | 4.382 | 253,029 | -0.02(-0.44%) |
Apr 15, 2020 | 4.451 | 4.451 | 4.363 | 4.402 | 205,845 | -0.13(-2.80%) |
Apr 14, 2020 | 4.499 | 4.655 | 4.480 | 4.529 | 452,361 | +0.07(+1.53%) |
Apr 13, 2020 | 4.519 | 4.519 | 4.402 | 4.460 | 262,320 | -0.05(-1.08%) |
Apr 09, 2020 | 4.538 | 4.606 | 4.490 | 4.509 | 330,943 | +0.10(+2.21%) |
Apr 08, 2020 | 4.519 | 4.519 | 4.353 | 4.412 | 584,214 | -0.06(-1.31%) |
Apr 07, 2020 | 4.675 | 4.753 | 4.470 | 4.470 | 727,353 | -0.11(-2.34%) |
Apr 06, 2020 | 4.344 | 4.606 | 4.344 | 4.577 | 681,520 | +0.45(+10.85%) |
Apr 03, 2020 | 4.197 | 4.227 | 4.090 | 4.129 | 316,979 | -0.15(-3.42%) |
Apr 02, 2020 | 4.207 | 4.324 | 4.197 | 4.275 | 405,959 | +0.19(+4.77%) |
Apr 01, 2020 | 4.051 | 4.188 | 4.032 | 4.081 | 241,727 | -0.24(-5.63%) |
Mar 31, 2020 | 4.324 | 4.421 | 4.285 | 4.324 | 405,469 | -0.02(-0.45%) |
Mar 30, 2020 | 4.392 | 4.421 | 4.227 | 4.344 | 533,525 | +0.06(+1.36%) |
Mar 27, 2020 | 4.363 | 4.382 | 4.188 | 4.285 | 369,757 | -0.06(-1.35%) |
Mar 26, 2020 | 4.363 | 4.451 | 4.275 | 4.344 | 444,418 | +0.06(+1.36%) |
Mar 25, 2020 | 4.256 | 4.412 | 4.188 | 4.285 | 345,299 | +0.08(+1.85%) |
Mar 24, 2020 | 4.051 | 4.217 | 4.051 | 4.207 | 619,070 | +0.53(+14.29%) |
Mar 23, 2020 | 3.837 | 3.837 | 3.545 | 3.681 | 845,506 | -0.22(-5.74%) |
Mar 20, 2020 | 4.110 | 4.110 | 3.896 | 3.905 | 538,669 | +0.03(+0.75%) |
Mar 19, 2020 | 3.623 | 3.896 | 3.540 | 3.876 | 922,434 | +0.04(+1.02%) |
Mar 18, 2020 | 3.964 | 4.081 | 3.749 | 3.837 | 717,134 | -0.58(-13.22%) |
Mar 17, 2020 | 4.441 | 4.451 | 4.334 | 4.421 | 453,062 | +0.00(+0.00%) |
Mar 16, 2020 | 4.100 | 4.421 | 4.100 | 4.421 | 754,175 | -0.45(-9.20%) |
Mar 13, 2020 | 4.811 | 4.884 | 4.665 | 4.869 | 498,623 | +0.23(+5.04%) |
Mar 12, 2020 | 4.704 | 4.889 | 4.597 | 4.636 | 622,055 | -0.64(-12.18%) |
Mar 11, 2020 | 5.337 | 5.386 | 5.210 | 5.278 | 382,837 | -0.24(-4.41%) |
Mar 10, 2020 | 5.415 | 5.600 | 5.376 | 5.522 | 387,526 | +0.33(+6.38%) |
Mar 09, 2020 | 5.210 | 5.308 | 5.054 | 5.191 | 474,310 | -0.62(-10.72%) |
Mar 06, 2020 | 5.736 | 5.819 | 5.687 | 5.814 | 350,350 | +0.01(+0.17%) |
Mar 05, 2020 | 5.804 | 5.892 | 5.756 | 5.804 | 411,401 | -0.14(-2.30%) |
Mar 04, 2020 | 5.853 | 5.950 | 5.804 | 5.941 | 373,121 | +0.17(+2.87%) |
Mar 03, 2020 | 5.717 | 5.882 | 5.687 | 5.775 | 884,532 | +0.09(+1.54%) |
Mar 02, 2020 | 5.551 | 5.697 | 5.502 | 5.687 | 567,458 | +0.04(+0.69%) |
Feb 28, 2020 | 5.454 | 5.649 | 5.434 | 5.649 | 583,849 | +0.05(+0.87%) |
Feb 27, 2020 | 5.697 | 5.785 | 5.600 | 5.600 | 389,437 | -0.23(-4.01%) |
Feb 26, 2020 | 5.843 | 5.902 | 5.795 | 5.834 | 374,562 | +0.03(+0.50%) |
Feb 25, 2020 | 5.941 | 5.941 | 5.756 | 5.804 | 603,725 | -0.04(-0.67%) |
Feb 24, 2020 | 5.853 | 5.896 | 5.795 | 5.843 | 371,020 | -0.23(-3.85%) |
Feb 21, 2020 | 6.096 | 6.114 | 6.048 | 6.077 | 309,688 | -0.09(-1.42%) |
Feb 20, 2020 | 6.272 | 6.272 | 6.116 | 6.165 | 549,663 | -0.30(-4.67%) |
Feb 19, 2020 | 6.476 | 6.506 | 6.457 | 6.467 | 142,400 | +0.04(+0.61%) |
Feb 18, 2020 | 6.437 | 6.437 | 6.379 | 6.428 | 243,592 | -0.07(-1.05%) |
Feb 14, 2020 | 6.554 | 6.554 | 6.486 | 6.496 | 190,269 | -0.10(-1.48%) |
Feb 13, 2020 | 6.622 | 6.652 | 6.593 | 6.593 | 285,272 | -0.26(-3.84%) |
Feb 12, 2020 | 6.798 | 6.876 | 6.798 | 6.856 | 301,085 | +0.14(+2.03%) |
Feb 11, 2020 | 6.759 | 6.807 | 6.720 | 6.720 | 261,240 | +0.03(+0.44%) |
Feb 10, 2020 | 6.632 | 6.700 | 6.613 | 6.691 | 131,019 | +0.08(+1.18%) |
Feb 07, 2020 | 6.691 | 6.691 | 6.613 | 6.613 | 258,450 | -0.29(-4.23%) |
Feb 06, 2020 | 6.807 | 6.915 | 6.788 | 6.905 | 473,601 | +0.24(+3.65%) |
Feb 05, 2020 | 6.671 | 6.759 | 6.632 | 6.661 | 302,969 | -0.03(-0.44%) |
Feb 04, 2020 | 6.622 | 6.700 | 6.544 | 6.691 | 613,056 | +0.48(+7.68%) |
Feb 03, 2020 | 6.155 | 6.213 | 6.135 | 6.213 | 254,786 | +0.12(+1.92%) |
Jan 31, 2020 | 6.252 | 6.282 | 5.980 | 6.096 | 502,422 | +0.04(+0.64%) |
Jan 30, 2020 | 6.077 | 6.087 | 5.980 | 6.058 | 430,918 | -0.19(-2.96%) |
Jan 29, 2020 | 6.165 | 6.262 | 6.116 | 6.243 | 809,028 | +0.16(+2.56%) |
Jan 28, 2020 | 6.096 | 6.106 | 6.048 | 6.087 | 457,394 | -0.01(-0.16%) |
Jan 27, 2020 | 6.028 | 6.135 | 5.980 | 6.096 | 715,544 | -0.17(-2.64%) |
Jan 24, 2020 | 6.291 | 6.311 | 6.243 | 6.262 | 246,436 | -0.02(-0.31%) |
Jan 23, 2020 | 6.262 | 6.291 | 6.223 | 6.282 | 174,433 | -0.13(-1.98%) |
Jan 22, 2020 | 6.379 | 6.408 | 6.320 | 6.408 | 249,333 | +0.01(+0.15%) |
Jan 21, 2020 | 6.457 | 6.457 | 6.369 | 6.398 | 217,753 | -0.25(-3.81%) |
Jan 17, 2020 | 6.632 | 6.661 | 6.603 | 6.652 | 170,657 | +0.11(+1.64%) |
Jan 16, 2020 | 6.515 | 6.574 | 6.506 | 6.544 | 159,031 | +0.02(+0.30%) |
Jan 15, 2020 | 6.593 | 6.603 | 6.525 | 6.525 | 182,223 | -0.11(-1.62%) |
Jan 14, 2020 | 6.642 | 6.652 | 6.564 | 6.632 | 191,362 | +0.06(+0.89%) |
Jan 13, 2020 | 6.506 | 6.574 | 6.467 | 6.574 | 345,259 | -0.04(-0.59%) |
Jan 10, 2020 | 6.671 | 6.700 | 6.613 | 6.613 | 242,534 | -0.01(-0.15%) |
Jan 09, 2020 | 6.681 | 6.691 | 6.593 | 6.622 | 271,510 | -0.07(-1.02%) |
Jan 08, 2020 | 6.593 | 6.730 | 6.574 | 6.691 | 348,874 | -0.11(-1.58%) |
Jan 07, 2020 | 6.788 | 6.817 | 6.749 | 6.798 | 128,186 | +0.10(+1.45%) |
Jan 06, 2020 | 6.632 | 6.710 | 6.632 | 6.700 | 118,947 | -0.05(-0.72%) |
Jan 03, 2020 | 6.807 | 6.812 | 6.739 | 6.749 | 116,852 | -0.20(-2.94%) |
Jan 02, 2020 | 6.846 | 6.954 | 6.837 | 6.954 | 191,981 | +0.19(+2.88%) |
Dec 31, 2019 | 6.759 | 6.798 | 6.730 | 6.759 | 181,849 | +0.02(+0.29%) |
Dec 30, 2019 | 6.768 | 6.788 | 6.720 | 6.739 | 196,494 | -0.10(-1.42%) |
Dec 27, 2019 | 6.798 | 6.885 | 6.798 | 6.837 | 321,805 | +0.22(+3.39%) |
Dec 26, 2019 | 6.593 | 6.681 | 6.593 | 6.613 | 201,461 | +0.11(+1.65%) |
Dec 24, 2019 | 6.583 | 6.593 | 6.471 | 6.506 | 281,656 | -0.17(-2.48%) |
Dec 23, 2019 | 6.730 | 6.730 | 6.632 | 6.671 | 321,300 | -0.10(-1.44%) |
Dec 20, 2019 | 6.866 | 6.866 | 6.759 | 6.768 | 244,485 | +0.01(+0.14%) |
Dec 19, 2019 | 6.691 | 6.807 | 6.681 | 6.759 | 388,985 | +0.04(+0.58%) |
Dec 18, 2019 | 6.768 | 6.768 | 6.710 | 6.720 | 241,090 | -0.10(-1.43%) |
Dec 17, 2019 | 6.837 | 6.846 | 6.768 | 6.817 | 310,033 | +0.04(+0.57%) |
Dec 16, 2019 | 6.807 | 6.876 | 6.759 | 6.778 | 495,726 | +0.20(+3.11%) |
Dec 13, 2019 | 6.642 | 6.642 | 6.544 | 6.574 | 308,559 | -0.20(-3.02%) |
Dec 12, 2019 | 6.574 | 6.798 | 6.554 | 6.778 | 636,489 | +0.31(+4.82%) |
Dec 11, 2019 | 6.486 | 6.506 | 6.447 | 6.467 | 357,746 | -0.17(-2.50%) |
Dec 10, 2019 | 6.681 | 6.681 | 6.574 | 6.632 | 444,645 | -0.07(-1.02%) |
Dec 09, 2019 | 6.535 | 6.739 | 6.515 | 6.700 | 1,272,100 | +0.63(+10.43%) |
Dec 06, 2019 | 6.009 | 6.077 | 6.009 | 6.067 | 365,547 | +0.12(+1.96%) |
Dec 05, 2019 | 5.999 | 6.038 | 5.941 | 5.950 | 273,647 | +0.03(+0.49%) |
Dec 04, 2019 | 5.989 | 5.989 | 5.892 | 5.921 | 299,225 | -0.09(-1.46%) |
Dec 03, 2019 | 6.058 | 6.087 | 5.950 | 6.009 | 732,894 | -0.12(-1.91%) |
Dec 02, 2019 | 6.116 | 6.135 | 6.077 | 6.126 | 366,346 | +0.06(+0.96%) |
Nov 29, 2019 | 5.980 | 6.087 | 5.970 | 6.067 | 308,456 | +0.32(+5.59%) |
Nov 27, 2019 | 5.775 | 5.775 | 5.697 | 5.746 | 182,363 | -0.03(-0.51%) |
Nov 26, 2019 | 5.765 | 5.853 | 5.765 | 5.775 | 447,713 | +0.11(+1.89%) |
Nov 25, 2019 | 5.610 | 5.668 | 5.590 | 5.668 | 243,882 | +0.17(+3.01%) |
Nov 22, 2019 | 5.600 | 5.600 | 5.502 | 5.502 | 343,573 | -0.14(-2.42%) |
Nov 21, 2019 | 5.687 | 5.697 | 5.605 | 5.639 | 322,985 | -0.17(-2.85%) |
Nov 20, 2019 | 5.872 | 5.882 | 5.765 | 5.804 | 286,637 | -0.19(-3.25%) |
Nov 19, 2019 | 5.999 | 6.038 | 5.960 | 5.999 | 211,345 | +0.02(+0.33%) |
Nov 18, 2019 | 6.048 | 6.067 | 5.965 | 5.980 | 392,746 | -0.09(-1.44%) |
Nov 15, 2019 | 6.077 | 6.116 | 6.048 | 6.067 | 208,546 | +0.09(+1.47%) |
Nov 14, 2019 | 5.960 | 6.028 | 5.941 | 5.980 | 291,969 | +0.07(+1.15%) |
Nov 13, 2019 | 5.970 | 6.009 | 5.892 | 5.911 | 431,929 | -0.14(-2.25%) |
Nov 12, 2019 | 6.106 | 6.116 | 6.028 | 6.048 | 186,568 | +0.07(+1.14%) |
Nov 11, 2019 | 5.999 | 6.022 | 5.960 | 5.980 | 194,205 | -0.13(-2.07%) |
Nov 08, 2019 | 6.077 | 6.135 | 6.077 | 6.106 | 196,019 | +0.10(+1.62%) |
Nov 07, 2019 | 6.058 | 6.103 | 5.999 | 6.009 | 240,962 | -0.16(-2.53%) |
Nov 06, 2019 | 6.174 | 6.213 | 6.155 | 6.165 | 176,037 | -0.04(-0.63%) |
Nov 05, 2019 | 6.009 | 6.243 | 5.989 | 6.204 | 483,976 | +0.34(+5.81%) |
Nov 04, 2019 | 5.824 | 5.911 | 5.799 | 5.863 | 332,921 | +0.19(+3.26%) |
Nov 01, 2019 | 5.649 | 5.717 | 5.639 | 5.678 | 256,704 | -0.03(-0.51%) |
Oct 31, 2019 | 5.726 | 5.775 | 5.668 | 5.707 | 234,211 | +0.01(+0.17%) |
Oct 30, 2019 | 5.658 | 5.697 | 5.619 | 5.697 | 123,447 | +0.00(+0.00%) |
Oct 29, 2019 | 5.746 | 5.756 | 5.697 | 5.697 | 123,686 | -0.13(-2.17%) |
Oct 28, 2019 | 5.756 | 5.829 | 5.756 | 5.824 | 163,297 | +0.06(+1.01%) |
Oct 25, 2019 | 5.658 | 5.765 | 5.658 | 5.765 | 132,767 | +0.05(+0.85%) |
Oct 24, 2019 | 5.736 | 5.756 | 5.668 | 5.717 | 274,435 | +0.06(+1.03%) |
Oct 23, 2019 | 5.911 | 6.038 | 5.629 | 5.658 | 328,198 | -0.39(-6.44%) |
Oct 22, 2019 | 6.019 | 6.087 | 6.019 | 6.048 | 114,511 | -0.03(-0.48%) |
Oct 21, 2019 | 6.028 | 6.096 | 5.980 | 6.077 | 325,679 | +0.29(+5.05%) |
Oct 18, 2019 | 5.824 | 5.843 | 5.775 | 5.785 | 121,678 | -0.12(-1.98%) |
Oct 17, 2019 | 5.921 | 5.950 | 5.853 | 5.902 | 145,731 | -0.01(-0.16%) |
Oct 16, 2019 | 5.941 | 5.941 | 5.892 | 5.911 | 211,361 | -0.11(-1.78%) |
Oct 15, 2019 | 5.872 | 6.077 | 5.853 | 6.019 | 469,349 | +0.09(+1.48%) |
Oct 14, 2019 | 5.814 | 5.950 | 5.814 | 5.931 | 226,630 | +0.01(+0.16%) |
Oct 11, 2019 | 5.882 | 5.980 | 5.882 | 5.921 | 163,161 | +0.06(+1.00%) |
Oct 10, 2019 | 5.785 | 5.897 | 5.726 | 5.863 | 438,206 | +0.32(+5.80%) |
Oct 09, 2019 | 5.454 | 5.551 | 5.454 | 5.541 | 111,989 | +0.08(+1.43%) |
Oct 08, 2019 | 5.517 | 5.517 | 5.449 | 5.463 | 145,715 | -0.03(-0.53%) |
Oct 07, 2019 | 5.512 | 5.546 | 5.483 | 5.493 | 191,230 | -0.09(-1.57%) |
Oct 04, 2019 | 5.551 | 5.619 | 5.512 | 5.580 | 176,715 | +0.05(+0.88%) |
Oct 03, 2019 | 5.376 | 5.551 | 5.376 | 5.532 | 423,078 | +0.09(+1.61%) |
Oct 02, 2019 | 5.463 | 5.483 | 5.405 | 5.444 | 219,448 | -0.18(-3.12%) |