Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.624 | 6.634 | 6.585 | 6.634 | 7,036 | -0.01(-0.22%) |
Nov 27, 2019 | 6.645 | 6.649 | 6.644 | 6.649 | 11,811 | -0.00(-0.02%) |
Nov 26, 2019 | 6.589 | 6.653 | 6.585 | 6.650 | 24,766 | +0.06(+0.93%) |
Nov 25, 2019 | 6.562 | 6.677 | 6.562 | 6.589 | 30,685 | -0.06(-0.87%) |
Nov 22, 2019 | 6.605 | 6.689 | 6.566 | 6.648 | 19,853 | +0.04(+0.64%) |
Nov 21, 2019 | 6.593 | 6.659 | 6.593 | 6.605 | 22,072 | +0.01(+0.11%) |
Nov 20, 2019 | 6.629 | 6.641 | 6.562 | 6.598 | 19,297 | -0.03(-0.50%) |
Nov 19, 2019 | 6.657 | 6.668 | 6.562 | 6.631 | 38,441 | -0.02(-0.27%) |
Nov 18, 2019 | 6.558 | 6.657 | 6.558 | 6.649 | 39,349 | +0.04(+0.66%) |
Nov 15, 2019 | 6.621 | 6.621 | 6.582 | 6.605 | 24,119 | +0.02(+0.27%) |
Nov 14, 2019 | 6.558 | 6.617 | 6.558 | 6.588 | 43,706 | +0.05(+0.75%) |
Nov 13, 2019 | 6.558 | 6.607 | 6.527 | 6.538 | 17,944 | -0.00(-0.06%) |
Nov 12, 2019 | 6.519 | 6.597 | 6.519 | 6.542 | 17,734 | +0.07(+1.10%) |
Nov 11, 2019 | 6.511 | 6.613 | 6.471 | 6.471 | 25,787 | -0.10(-1.50%) |
Nov 08, 2019 | 6.578 | 6.578 | 6.519 | 6.570 | 15,740 | -0.01(-0.12%) |
Nov 07, 2019 | 6.617 | 6.617 | 6.538 | 6.578 | 30,598 | +0.03(+0.42%) |
Nov 06, 2019 | 6.367 | 6.609 | 6.345 | 6.550 | 32,025 | +0.16(+2.46%) |
Nov 05, 2019 | 6.326 | 6.412 | 6.326 | 6.393 | 13,681 | +0.07(+1.06%) |
Nov 04, 2019 | 6.448 | 6.448 | 6.188 | 6.326 | 124,744 | -0.06(-0.99%) |
Nov 01, 2019 | 6.692 | 6.692 | 6.385 | 6.389 | 252,363 | -0.27(-4.11%) |
Oct 31, 2019 | 6.637 | 6.696 | 6.523 | 6.662 | 23,040 | -0.02(-0.34%) |
Oct 30, 2019 | 6.696 | 6.696 | 6.578 | 6.685 | 15,789 | +0.12(+1.75%) |
Oct 29, 2019 | 6.680 | 6.696 | 6.554 | 6.570 | 37,631 | -0.07(-1.01%) |
Oct 28, 2019 | 6.696 | 6.786 | 6.627 | 6.637 | 22,552 | -0.04(-0.59%) |
Oct 25, 2019 | 6.645 | 6.682 | 6.641 | 6.676 | 18,787 | -0.02(-0.29%) |
Oct 24, 2019 | 6.747 | 6.775 | 6.680 | 6.696 | 24,751 | +0.00(+0.00%) |
Oct 23, 2019 | 6.743 | 6.794 | 6.680 | 6.696 | 38,540 | -0.03(-0.51%) |
Oct 22, 2019 | 6.764 | 6.764 | 6.717 | 6.731 | 51,522 | -0.00(-0.03%) |
Oct 21, 2019 | 6.814 | 6.814 | 6.690 | 6.732 | 60,651 | -0.01(-0.21%) |
Oct 18, 2019 | 6.931 | 6.931 | 6.709 | 6.747 | 87,934 | -0.04(-0.59%) |
Oct 17, 2019 | 6.846 | 6.846 | 6.787 | 6.787 | 32,499 | +0.01(+0.12%) |
Oct 16, 2019 | 6.822 | 6.822 | 6.768 | 6.779 | 35,986 | -0.01(-0.17%) |
Oct 15, 2019 | 6.818 | 6.818 | 6.748 | 6.791 | 22,519 | +0.04(+0.64%) |
Oct 14, 2019 | 6.799 | 6.807 | 6.748 | 6.748 | 26,454 | -0.06(-0.86%) |
Oct 11, 2019 | 6.791 | 6.899 | 6.682 | 6.807 | 87,421 | -0.01(-0.17%) |
Oct 10, 2019 | 6.920 | 6.920 | 6.818 | 6.818 | 25,872 | -0.04(-0.64%) |
Oct 09, 2019 | 6.870 | 6.916 | 6.852 | 6.862 | 11,244 | -0.01(-0.14%) |
Oct 08, 2019 | 6.834 | 6.885 | 6.791 | 6.872 | 21,204 | +0.04(+0.60%) |
Oct 07, 2019 | 6.844 | 6.846 | 6.752 | 6.831 | 51,276 | +0.01(+0.09%) |
Oct 04, 2019 | 6.812 | 6.838 | 6.766 | 6.825 | 16,151 | +0.00(+0.04%) |
Oct 03, 2019 | 6.736 | 6.826 | 6.736 | 6.822 | 16,576 | +0.04(+0.52%) |
Oct 02, 2019 | 6.795 | 6.823 | 6.729 | 6.787 | 35,242 | -0.10(-1.42%) |
Oct 01, 2019 | 6.861 | 6.904 | 6.756 | 6.885 | 29,843 | +0.04(+0.65%) |
Sep 30, 2019 | 6.783 | 6.896 | 6.673 | 6.840 | 91,492 | +0.11(+1.65%) |
Sep 27, 2019 | 6.789 | 6.801 | 6.729 | 6.729 | 12,818 | -0.04(-0.58%) |
Sep 26, 2019 | 6.791 | 6.797 | 6.669 | 6.768 | 136,634 | -0.00(-0.06%) |
Sep 25, 2019 | 6.787 | 6.787 | 6.736 | 6.772 | 20,160 | -0.02(-0.23%) |
Sep 24, 2019 | 6.760 | 6.881 | 6.713 | 6.787 | 42,113 | +0.04(+0.52%) |
Sep 23, 2019 | 6.760 | 6.896 | 6.730 | 6.752 | 35,855 | +0.00(+0.07%) |
Sep 20, 2019 | 6.834 | 6.834 | 6.701 | 6.747 | 15,894 | -0.07(-1.06%) |
Sep 19, 2019 | 6.723 | 6.843 | 6.721 | 6.819 | 72,828 | +0.11(+1.70%) |
Sep 18, 2019 | 6.769 | 6.804 | 6.646 | 6.706 | 101,238 | -0.06(-0.93%) |
Sep 17, 2019 | 6.750 | 6.780 | 6.723 | 6.769 | 40,020 | +0.05(+0.68%) |
Sep 16, 2019 | 6.707 | 6.761 | 6.653 | 6.723 | 78,085 | -0.00(-0.03%) |
Sep 13, 2019 | 6.622 | 6.731 | 6.576 | 6.725 | 178,842 | +0.10(+1.55%) |
Sep 12, 2019 | 6.510 | 6.634 | 6.501 | 6.622 | 58,534 | +0.11(+1.73%) |
Sep 11, 2019 | 6.442 | 6.535 | 6.441 | 6.510 | 17,661 | +0.05(+0.77%) |
Sep 10, 2019 | 6.420 | 6.472 | 6.413 | 6.460 | 41,201 | +0.04(+0.60%) |
Sep 09, 2019 | 6.411 | 6.429 | 6.396 | 6.422 | 25,778 | +0.03(+0.54%) |
Sep 06, 2019 | 6.391 | 6.394 | 6.387 | 6.387 | 30,799 | -0.01(-0.12%) |
Sep 05, 2019 | 6.433 | 6.433 | 6.387 | 6.394 | 25,488 | +0.00(+0.06%) |
Sep 04, 2019 | 6.422 | 6.422 | 6.375 | 6.391 | 14,969 | +0.01(+0.09%) |
Sep 03, 2019 | 6.360 | 6.433 | 6.360 | 6.385 | 23,081 | +0.03(+0.46%) |
Aug 30, 2019 | 6.375 | 6.401 | 6.356 | 6.356 | 23,552 | -0.01(-0.19%) |
Aug 29, 2019 | 6.449 | 6.449 | 6.368 | 6.368 | 18,298 | -0.06(-0.94%) |
Aug 28, 2019 | 6.418 | 6.428 | 6.387 | 6.428 | 22,830 | +0.05(+0.77%) |
Aug 27, 2019 | 6.406 | 6.406 | 6.356 | 6.379 | 14,638 | -0.01(-0.22%) |
Aug 26, 2019 | 6.375 | 6.398 | 6.367 | 6.393 | 32,649 | +0.00(+0.06%) |
Aug 23, 2019 | 6.394 | 6.394 | 6.365 | 6.390 | 11,129 | -0.00(-0.08%) |
Aug 22, 2019 | 6.352 | 6.433 | 6.352 | 6.394 | 14,165 | +0.06(+0.96%) |
Aug 21, 2019 | 6.311 | 6.349 | 6.288 | 6.334 | 51,767 | +0.00(+0.06%) |
Aug 20, 2019 | 6.579 | 6.579 | 6.219 | 6.330 | 129,356 | -0.01(-0.18%) |
Aug 19, 2019 | 6.387 | 6.472 | 6.330 | 6.341 | 27,136 | +0.00(+0.00%) |
Aug 16, 2019 | 6.329 | 6.341 | 6.311 | 6.341 | 8,889 | +0.02(+0.24%) |
Aug 15, 2019 | 6.334 | 6.334 | 6.296 | 6.326 | 20,639 | +0.02(+0.24%) |
Aug 14, 2019 | 6.334 | 6.401 | 6.276 | 6.311 | 86,345 | -0.05(-0.72%) |
Aug 13, 2019 | 6.338 | 6.380 | 6.338 | 6.357 | 16,531 | -0.01(-0.18%) |
Aug 12, 2019 | 6.357 | 6.384 | 6.334 | 6.368 | 19,948 | +0.01(+0.18%) |
Aug 09, 2019 | 6.357 | 6.405 | 6.357 | 6.357 | 27,975 | -0.07(-1.07%) |
Aug 08, 2019 | 6.426 | 6.501 | 6.368 | 6.426 | 22,898 | +0.02(+0.30%) |
Aug 07, 2019 | 6.338 | 6.475 | 6.338 | 6.406 | 23,711 | +0.07(+1.03%) |
Aug 06, 2019 | 6.410 | 6.410 | 6.334 | 6.341 | 32,974 | -0.07(-1.02%) |
Aug 05, 2019 | 6.330 | 6.473 | 6.330 | 6.406 | 51,642 | +0.05(+0.81%) |
Aug 02, 2019 | 6.429 | 6.455 | 6.257 | 6.355 | 50,983 | -0.08(-1.27%) |
Aug 01, 2019 | 6.475 | 6.498 | 6.429 | 6.437 | 29,967 | -0.07(-1.01%) |
Jul 31, 2019 | 6.475 | 6.516 | 6.475 | 6.502 | 23,745 | +0.00(+0.01%) |
Jul 30, 2019 | 6.556 | 6.556 | 6.441 | 6.502 | 74,218 | -0.11(-1.68%) |
Jul 29, 2019 | 6.621 | 6.686 | 6.609 | 6.613 | 90,076 | +0.00(+0.03%) |
Jul 26, 2019 | 6.590 | 6.651 | 6.590 | 6.611 | 30,590 | +0.03(+0.49%) |
Jul 25, 2019 | 6.575 | 6.586 | 6.567 | 6.579 | 19,721 | +0.03(+0.41%) |
Jul 24, 2019 | 6.559 | 6.579 | 6.544 | 6.552 | 22,377 | +0.01(+0.12%) |
Jul 23, 2019 | 6.537 | 6.559 | 6.514 | 6.544 | 54,643 | +0.03(+0.48%) |
Jul 22, 2019 | 6.507 | 6.522 | 6.475 | 6.513 | 89,161 | -0.01(-0.08%) |
Jul 19, 2019 | 6.685 | 6.761 | 6.511 | 6.519 | 257,153 | -0.22(-3.21%) |
Jul 18, 2019 | 6.765 | 6.765 | 6.705 | 6.734 | 15,004 | -0.00(-0.03%) |
Jul 17, 2019 | 6.727 | 6.760 | 6.675 | 6.736 | 29,292 | +0.08(+1.17%) |
Jul 16, 2019 | 6.625 | 6.723 | 6.625 | 6.659 | 19,503 | +0.01(+0.20%) |
Jul 15, 2019 | 6.689 | 6.763 | 6.617 | 6.646 | 45,242 | -0.10(-1.43%) |
Jul 12, 2019 | 6.723 | 6.742 | 6.628 | 6.742 | 21,649 | +0.02(+0.28%) |
Jul 11, 2019 | 6.628 | 6.742 | 6.590 | 6.723 | 38,438 | +0.09(+1.32%) |
Jul 10, 2019 | 6.651 | 6.651 | 6.522 | 6.635 | 37,947 | +0.08(+1.26%) |
Jul 09, 2019 | 6.492 | 6.665 | 6.477 | 6.553 | 39,008 | -0.01(-0.12%) |
Jul 08, 2019 | 6.697 | 6.731 | 6.244 | 6.560 | 251,595 | -0.20(-2.99%) |
Jul 05, 2019 | 6.727 | 6.763 | 6.675 | 6.763 | 20,329 | +0.03(+0.45%) |
Jul 03, 2019 | 6.727 | 6.787 | 6.626 | 6.732 | 10,560 | +0.02(+0.37%) |
Jul 02, 2019 | 6.878 | 6.878 | 6.632 | 6.708 | 67,403 | -0.12(-1.77%) |
Jul 01, 2019 | 6.810 | 6.856 | 6.810 | 6.829 | 18,948 | +0.03(+0.50%) |
Jun 28, 2019 | 6.780 | 6.800 | 6.742 | 6.795 | 12,936 | +0.07(+1.01%) |
Jun 27, 2019 | 6.696 | 6.727 | 6.685 | 6.727 | 5,929 | +0.06(+0.91%) |
Jun 26, 2019 | 6.689 | 6.821 | 6.575 | 6.666 | 33,942 | -0.04(-0.61%) |
Jun 25, 2019 | 6.780 | 6.786 | 6.553 | 6.707 | 108,176 | -0.05(-0.68%) |
Jun 24, 2019 | 6.818 | 6.962 | 6.753 | 6.753 | 77,188 | -0.07(-1.05%) |
Jun 21, 2019 | 6.818 | 6.882 | 6.799 | 6.825 | 31,946 | -0.08(-1.12%) |
Jun 20, 2019 | 6.981 | 7.045 | 6.742 | 6.903 | 83,989 | -0.03(-0.48%) |
Jun 19, 2019 | 6.891 | 6.940 | 6.891 | 6.936 | 45,902 | +0.06(+0.93%) |
Jun 18, 2019 | 6.959 | 6.959 | 6.850 | 6.873 | 34,837 | -0.03(-0.49%) |
Jun 17, 2019 | 6.872 | 6.918 | 6.838 | 6.906 | 71,913 | +0.07(+0.99%) |
Jun 14, 2019 | 6.813 | 6.872 | 6.806 | 6.838 | 38,098 | +0.01(+0.12%) |
Jun 13, 2019 | 6.812 | 6.850 | 6.775 | 6.830 | 6,823 | +0.03(+0.44%) |
Jun 12, 2019 | 6.794 | 6.800 | 6.756 | 6.800 | 20,392 | +0.01(+0.16%) |
Jun 11, 2019 | 6.812 | 6.820 | 6.727 | 6.790 | 26,504 | +0.07(+1.06%) |
Jun 10, 2019 | 6.644 | 6.861 | 6.644 | 6.719 | 40,486 | +0.04(+0.56%) |
Jun 07, 2019 | 6.606 | 6.723 | 6.544 | 6.681 | 22,912 | -0.03(-0.51%) |
Jun 06, 2019 | 6.696 | 6.743 | 6.531 | 6.715 | 36,372 | +0.07(+1.08%) |
Jun 05, 2019 | 6.644 | 6.812 | 6.632 | 6.644 | 39,638 | +0.05(+0.74%) |
Jun 04, 2019 | 6.531 | 6.850 | 6.528 | 6.595 | 108,451 | +0.05(+0.69%) |
Jun 03, 2019 | 6.568 | 6.568 | 6.520 | 6.550 | 10,816 | -0.02(-0.29%) |
May 31, 2019 | 6.520 | 6.568 | 6.512 | 6.568 | 38,898 | +0.00(+0.00%) |
May 30, 2019 | 6.715 | 6.715 | 6.535 | 6.568 | 62,071 | -0.17(-2.49%) |
May 29, 2019 | 6.711 | 6.860 | 6.685 | 6.736 | 16,225 | +0.05(+0.82%) |
May 28, 2019 | 6.734 | 6.742 | 6.490 | 6.681 | 37,923 | -0.07(-1.00%) |
May 24, 2019 | 6.816 | 6.831 | 6.655 | 6.749 | 87,121 | -0.07(-1.08%) |
May 23, 2019 | 6.936 | 6.936 | 6.805 | 6.822 | 19,006 | -0.09(-1.27%) |
May 22, 2019 | 6.770 | 6.941 | 6.770 | 6.910 | 90,403 | +0.14(+2.13%) |
May 21, 2019 | 6.803 | 6.814 | 6.751 | 6.766 | 51,701 | +0.01(+0.22%) |
May 20, 2019 | 6.803 | 6.822 | 6.751 | 6.751 | 40,740 | -0.01(-0.22%) |
May 17, 2019 | 6.768 | 6.768 | 6.747 | 6.766 | 8,334 | +0.02(+0.22%) |
May 16, 2019 | 6.773 | 6.790 | 6.740 | 6.751 | 33,607 | +0.01(+0.16%) |
May 15, 2019 | 6.733 | 6.785 | 6.711 | 6.740 | 64,583 | +0.00(+0.00%) |
May 14, 2019 | 6.877 | 6.877 | 6.699 | 6.740 | 22,972 | -0.04(-0.62%) |
May 13, 2019 | 6.729 | 6.782 | 6.681 | 6.782 | 25,859 | +0.03(+0.37%) |
May 10, 2019 | 6.774 | 6.774 | 6.714 | 6.757 | 12,366 | +0.06(+0.96%) |
May 09, 2019 | 6.822 | 6.848 | 6.626 | 6.692 | 34,398 | -0.09(-1.36%) |
May 08, 2019 | 6.695 | 6.796 | 6.651 | 6.785 | 31,965 | +0.09(+1.28%) |
May 07, 2019 | 6.688 | 6.767 | 6.655 | 6.699 | 22,999 | +0.04(+0.61%) |
May 06, 2019 | 6.755 | 6.755 | 6.617 | 6.658 | 77,474 | -0.10(-1.46%) |
May 03, 2019 | 6.792 | 6.835 | 6.736 | 6.757 | 45,434 | -0.04(-0.52%) |
May 02, 2019 | 6.751 | 6.859 | 6.725 | 6.792 | 14,659 | +0.07(+1.02%) |
May 01, 2019 | 6.798 | 6.798 | 6.714 | 6.724 | 44,299 | -0.04(-0.61%) |
Apr 30, 2019 | 6.777 | 6.822 | 6.721 | 6.765 | 44,668 | -0.03(-0.37%) |
Apr 29, 2019 | 6.762 | 6.800 | 6.752 | 6.790 | 36,535 | +0.02(+0.27%) |
Apr 26, 2019 | 6.822 | 6.826 | 6.770 | 6.772 | 31,723 | -0.00(-0.02%) |
Apr 25, 2019 | 6.796 | 6.878 | 6.773 | 6.773 | 32,051 | -0.02(-0.33%) |
Apr 24, 2019 | 6.937 | 6.971 | 6.781 | 6.796 | 14,135 | -0.02(-0.33%) |
Apr 23, 2019 | 6.863 | 6.900 | 6.788 | 6.818 | 40,912 | -0.06(-0.92%) |
Apr 22, 2019 | 6.974 | 6.974 | 6.802 | 6.881 | 41,826 | -0.04(-0.54%) |
Apr 18, 2019 | 6.931 | 6.931 | 6.787 | 6.919 | 55,064 | -0.01(-0.14%) |
Apr 17, 2019 | 6.875 | 6.928 | 6.854 | 6.928 | 73,746 | +0.07(+0.98%) |
Apr 16, 2019 | 6.894 | 6.909 | 6.853 | 6.861 | 25,801 | -0.02(-0.32%) |
Apr 15, 2019 | 6.820 | 6.939 | 6.820 | 6.883 | 62,361 | +0.07(+1.09%) |
Apr 12, 2019 | 6.796 | 6.820 | 6.758 | 6.809 | 36,890 | +0.03(+0.38%) |
Apr 11, 2019 | 6.934 | 6.952 | 6.750 | 6.783 | 136,067 | -0.15(-2.23%) |
Apr 10, 2019 | 6.886 | 6.954 | 6.886 | 6.938 | 59,030 | +0.04(+0.51%) |
Apr 09, 2019 | 6.912 | 6.965 | 6.820 | 6.903 | 62,584 | -0.01(-0.15%) |
Apr 08, 2019 | 6.872 | 7.004 | 6.851 | 6.913 | 106,164 | +0.12(+1.80%) |
Apr 05, 2019 | 6.882 | 6.908 | 6.791 | 6.791 | 48,012 | -0.03(-0.43%) |
Apr 04, 2019 | 6.802 | 6.875 | 6.802 | 6.820 | 48,576 | +0.02(+0.28%) |
Apr 03, 2019 | 6.728 | 6.802 | 6.728 | 6.801 | 54,126 | +0.07(+1.08%) |
Apr 02, 2019 | 6.643 | 6.769 | 6.643 | 6.728 | 115,411 | +0.07(+1.00%) |
Apr 01, 2019 | 6.639 | 6.673 | 6.569 | 6.662 | 108,703 | +0.08(+1.23%) |
Mar 29, 2019 | 6.451 | 6.788 | 6.378 | 6.580 | 112,028 | +0.16(+2.49%) |
Mar 28, 2019 | 6.451 | 6.451 | 6.416 | 6.421 | 12,043 | -0.03(-0.47%) |
Mar 27, 2019 | 6.437 | 6.451 | 6.415 | 6.451 | 28,964 | +0.07(+1.16%) |
Mar 26, 2019 | 6.448 | 6.448 | 6.378 | 6.378 | 6,244 | -0.04(-0.57%) |
Mar 25, 2019 | 6.433 | 6.465 | 6.407 | 6.415 | 41,675 | -0.03(-0.51%) |
Mar 22, 2019 | 6.359 | 6.448 | 6.359 | 6.448 | 54,522 | +0.08(+1.27%) |
Mar 21, 2019 | 6.385 | 6.395 | 6.273 | 6.367 | 16,741 | +0.01(+0.16%) |
Mar 20, 2019 | 6.331 | 6.531 | 6.313 | 6.357 | 54,083 | +0.05(+0.77%) |
Mar 19, 2019 | 6.353 | 6.353 | 6.288 | 6.308 | 27,697 | -0.03(-0.53%) |
Mar 18, 2019 | 6.349 | 6.349 | 6.273 | 6.342 | 21,801 | -0.01(-0.11%) |
Mar 15, 2019 | 6.280 | 6.349 | 6.276 | 6.349 | 8,216 | +0.10(+1.62%) |
Mar 14, 2019 | 6.208 | 6.258 | 6.203 | 6.248 | 11,196 | +0.04(+0.67%) |
Mar 13, 2019 | 6.199 | 6.287 | 6.199 | 6.207 | 6,663 | +0.00(+0.00%) |
Mar 12, 2019 | 6.280 | 6.280 | 6.207 | 6.207 | 4,357 | -0.05(-0.76%) |
Mar 11, 2019 | 6.331 | 6.541 | 6.151 | 6.254 | 10,895 | -0.01(-0.15%) |
Mar 08, 2019 | 6.207 | 6.264 | 6.207 | 6.264 | 14,241 | +0.04(+0.62%) |
Mar 07, 2019 | 6.171 | 6.250 | 6.171 | 6.225 | 20,070 | +0.04(+0.71%) |
Mar 06, 2019 | 6.156 | 6.233 | 6.156 | 6.181 | 11,711 | -0.05(-0.82%) |
Mar 05, 2019 | 5.944 | 6.265 | 5.937 | 6.233 | 17,829 | +0.08(+1.30%) |
Mar 04, 2019 | 6.153 | 6.233 | 6.152 | 6.153 | 14,052 | +0.00(+0.01%) |
Mar 01, 2019 | 6.141 | 6.160 | 5.955 | 6.152 | 10,133 | -0.04(-0.59%) |
Feb 28, 2019 | 6.101 | 6.189 | 5.949 | 6.189 | 8,257 | +0.08(+1.25%) |
Feb 27, 2019 | 6.154 | 6.173 | 6.108 | 6.112 | 7,320 | -0.05(-0.81%) |
Feb 26, 2019 | 6.141 | 6.171 | 6.078 | 6.162 | 20,480 | +0.06(+1.06%) |
Feb 25, 2019 | 6.166 | 6.166 | 6.097 | 6.097 | 9,298 | -0.07(-1.18%) |
Feb 22, 2019 | 6.171 | 6.171 | 6.097 | 6.171 | 40,260 | +0.07(+1.08%) |
Feb 21, 2019 | 6.125 | 6.207 | 6.059 | 6.105 | 71,897 | +0.01(+0.24%) |
Feb 20, 2019 | 6.244 | 6.244 | 6.090 | 6.090 | 11,711 | -0.06(-0.91%) |
Feb 19, 2019 | 6.110 | 6.182 | 6.110 | 6.146 | 43,260 | +0.04(+0.59%) |
Feb 15, 2019 | 6.117 | 6.146 | 6.110 | 6.110 | 12,170 | +0.00(+0.06%) |
Feb 14, 2019 | 6.110 | 6.146 | 6.066 | 6.106 | 26,094 | +0.01(+0.12%) |
Feb 13, 2019 | 6.094 | 6.103 | 6.094 | 6.099 | 4,444 | -0.02(-0.31%) |
Feb 12, 2019 | 6.005 | 6.146 | 6.001 | 6.118 | 30,143 | +0.02(+0.31%) |
Feb 11, 2019 | 6.095 | 6.146 | 6.067 | 6.099 | 11,481 | +0.00(+0.06%) |
Feb 08, 2019 | 6.092 | 6.135 | 6.077 | 6.095 | 6,361 | +0.09(+1.46%) |
Feb 07, 2019 | 6.023 | 6.038 | 5.890 | 6.008 | 25,145 | -0.01(-0.20%) |
Feb 06, 2019 | 6.046 | 6.048 | 5.956 | 6.020 | 22,078 | -0.02(-0.29%) |
Feb 05, 2019 | 6.038 | 6.038 | 5.962 | 6.037 | 39,462 | -0.00(-0.01%) |
Feb 04, 2019 | 6.128 | 6.128 | 5.897 | 6.038 | 20,128 | -0.03(-0.48%) |
Feb 01, 2019 | 5.893 | 6.114 | 5.893 | 6.067 | 15,766 | +0.10(+1.70%) |
Jan 31, 2019 | 5.882 | 6.056 | 5.882 | 5.965 | 5,274 | +0.05(+0.92%) |
Jan 30, 2019 | 5.929 | 6.070 | 5.911 | 5.911 | 28,965 | +0.10(+1.76%) |
Jan 29, 2019 | 5.785 | 5.947 | 5.785 | 5.809 | 29,081 | -0.05(-0.82%) |
Jan 28, 2019 | 5.842 | 5.900 | 5.785 | 5.857 | 13,428 | +0.01(+0.19%) |
Jan 25, 2019 | 5.918 | 5.918 | 5.730 | 5.846 | 9,681 | -0.10(-1.70%) |
Jan 24, 2019 | 5.749 | 5.965 | 5.749 | 5.947 | 16,513 | -0.01(-0.12%) |
Jan 23, 2019 | 5.813 | 5.954 | 5.748 | 5.954 | 5,415 | +0.33(+5.87%) |
Jan 22, 2019 | 5.927 | 6.103 | 5.586 | 5.624 | 16,748 | -0.03(-0.60%) |
Jan 18, 2019 | 5.730 | 5.785 | 5.658 | 5.658 | 6,915 | -0.00(-0.05%) |
Jan 17, 2019 | 5.676 | 5.691 | 5.660 | 5.661 | 17,741 | +0.02(+0.37%) |
Jan 16, 2019 | 5.738 | 5.740 | 5.629 | 5.640 | 12,922 | +0.02(+0.32%) |
Jan 15, 2019 | 5.694 | 5.721 | 5.562 | 5.622 | 8,510 | -0.07(-1.27%) |
Jan 14, 2019 | 5.694 | 5.694 | 5.694 | 5.694 | 365 | +0.05(+0.96%) |
Jan 11, 2019 | 5.604 | 5.821 | 5.604 | 5.640 | 37,341 | -0.08(-1.32%) |
Jan 10, 2019 | 5.778 | 5.813 | 5.637 | 5.715 | 25,978 | -0.01(-0.16%) |
Jan 09, 2019 | 5.713 | 5.724 | 5.567 | 5.724 | 27,082 | +0.09(+1.59%) |
Jan 08, 2019 | 5.813 | 5.813 | 5.551 | 5.635 | 26,722 | +0.13(+2.41%) |
Jan 07, 2019 | 5.434 | 5.697 | 5.434 | 5.502 | 9,710 | +0.04(+0.65%) |
Jan 04, 2019 | 5.388 | 5.545 | 5.388 | 5.466 | 9,783 | +0.09(+1.73%) |
Jan 03, 2019 | 5.384 | 5.759 | 5.224 | 5.373 | 5,945 | -0.25(-4.39%) |
Jan 02, 2019 | 5.331 | 5.620 | 5.187 | 5.620 | 8,676 | +0.16(+2.95%) |
Dec 31, 2018 | 5.388 | 5.679 | 5.048 | 5.459 | 42,207 | +0.00(+0.07%) |
Dec 28, 2018 | 5.366 | 5.456 | 4.919 | 5.456 | 64,849 | -0.02(-0.40%) |
Dec 27, 2018 | 5.559 | 5.685 | 5.138 | 5.478 | 44,002 | -0.03(-0.58%) |
Dec 26, 2018 | 5.366 | 5.681 | 5.366 | 5.509 | 10,515 | -0.07(-1.28%) |
Dec 24, 2018 | 5.202 | 5.595 | 5.009 | 5.581 | 11,460 | +0.38(+7.29%) |
Dec 21, 2018 | 5.366 | 5.456 | 5.202 | 5.202 | 59,817 | -0.26(-4.78%) |
Dec 20, 2018 | 5.692 | 5.867 | 5.280 | 5.463 | 31,175 | -0.25(-4.44%) |
Dec 19, 2018 | 5.724 | 5.724 | 5.545 | 5.717 | 28,611 | -0.10(-1.66%) |
Dec 18, 2018 | 5.577 | 5.971 | 5.549 | 5.813 | 32,206 | -0.04(-0.67%) |
Dec 17, 2018 | 5.585 | 5.853 | 5.402 | 5.853 | 6,683 | -0.13(-2.09%) |
Dec 14, 2018 | 5.978 | 5.978 | 5.978 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.774 | 6.010 | 5.667 | 5.978 | 6,848 | +0.16(+2.83%) |
Dec 12, 2018 | 6.010 | 6.010 | 5.798 | 5.813 | 13,528 | -0.15(-2.52%) |
Dec 11, 2018 | 5.957 | 5.964 | 5.957 | 5.964 | 983 | +0.09(+1.46%) |
Dec 10, 2018 | 5.974 | 5.974 | 5.860 | 5.878 | 13,232 | -0.20(-3.35%) |
Dec 07, 2018 | 5.885 | 6.082 | 5.867 | 6.082 | 51,152 | +0.06(+0.99%) |
Dec 06, 2018 | 5.863 | 6.022 | 5.863 | 6.022 | 19,729 | +0.00(+0.00%) |
Dec 04, 2018 | 6.022 | 6.057 | 5.951 | 6.022 | 28,229 | -0.07(-1.16%) |