Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.728 | 5.736 | 5.647 | 5.711 | 128,450 | +0.01(+0.15%) |
Apr 29, 2020 | 5.677 | 5.736 | 5.644 | 5.702 | 134,038 | +0.06(+1.03%) |
Apr 28, 2020 | 5.644 | 5.661 | 5.594 | 5.644 | 203,558 | +0.02(+0.30%) |
Apr 27, 2020 | 5.694 | 5.712 | 5.502 | 5.627 | 396,256 | -0.13(-2.32%) |
Apr 24, 2020 | 5.853 | 5.853 | 5.728 | 5.761 | 103,154 | -0.07(-1.14%) |
Apr 23, 2020 | 5.928 | 5.928 | 5.794 | 5.828 | 136,705 | -0.08(-1.41%) |
Apr 22, 2020 | 5.903 | 5.928 | 5.878 | 5.911 | 194,908 | +0.01(+0.14%) |
Apr 21, 2020 | 5.886 | 5.903 | 5.844 | 5.903 | 148,887 | -0.03(-0.42%) |
Apr 20, 2020 | 5.969 | 5.969 | 5.894 | 5.928 | 150,884 | -0.05(-0.84%) |
Apr 17, 2020 | 6.011 | 6.044 | 5.944 | 5.978 | 299,868 | -0.01(-0.14%) |
Apr 16, 2020 | 5.978 | 5.986 | 5.928 | 5.986 | 278,266 | +0.04(+0.70%) |
Apr 15, 2020 | 5.819 | 5.944 | 5.819 | 5.944 | 91,817 | +0.03(+0.56%) |
Apr 14, 2020 | 5.919 | 5.969 | 5.886 | 5.911 | 200,871 | +0.05(+0.85%) |
Apr 13, 2020 | 5.936 | 5.936 | 5.836 | 5.861 | 211,342 | -0.08(-1.40%) |
Apr 09, 2020 | 5.853 | 5.969 | 5.836 | 5.944 | 215,260 | +0.16(+2.73%) |
Apr 08, 2020 | 5.695 | 5.811 | 5.691 | 5.786 | 109,585 | +0.10(+1.75%) |
Apr 07, 2020 | 5.761 | 5.811 | 5.662 | 5.687 | 222,639 | -0.01(-0.15%) |
Apr 06, 2020 | 5.645 | 5.994 | 5.637 | 5.695 | 231,556 | +0.11(+1.93%) |
Apr 03, 2020 | 5.728 | 5.728 | 5.537 | 5.587 | 204,660 | -0.17(-3.03%) |
Apr 02, 2020 | 5.811 | 5.836 | 5.703 | 5.761 | 209,248 | -0.05(-0.86%) |
Apr 01, 2020 | 5.927 | 5.944 | 5.770 | 5.811 | 217,744 | -0.14(-2.37%) |
Mar 31, 2020 | 5.944 | 5.994 | 5.927 | 5.952 | 270,881 | -0.03(-0.55%) |
Mar 30, 2020 | 5.728 | 5.985 | 5.728 | 5.985 | 251,648 | +0.18(+3.15%) |
Mar 27, 2020 | 5.662 | 5.869 | 5.662 | 5.803 | 309,941 | -0.05(-0.85%) |
Mar 26, 2020 | 5.595 | 5.894 | 5.595 | 5.853 | 466,548 | +0.22(+3.83%) |
Mar 25, 2020 | 5.346 | 5.687 | 5.309 | 5.637 | 238,060 | +0.31(+5.76%) |
Mar 24, 2020 | 5.122 | 5.330 | 5.122 | 5.330 | 167,157 | +0.27(+5.25%) |
Mar 23, 2020 | 5.338 | 5.338 | 4.815 | 5.064 | 340,489 | -0.25(-4.69%) |
Mar 20, 2020 | 4.981 | 5.373 | 4.931 | 5.313 | 934,523 | +0.33(+6.67%) |
Mar 19, 2020 | 4.732 | 5.022 | 4.275 | 4.981 | 421,210 | +0.14(+2.92%) |
Mar 18, 2020 | 5.462 | 5.462 | 4.773 | 4.840 | 499,202 | -0.68(-12.33%) |
Mar 17, 2020 | 5.529 | 5.579 | 5.429 | 5.521 | 175,705 | +0.02(+0.30%) |
Mar 16, 2020 | 5.446 | 5.637 | 5.396 | 5.504 | 188,433 | -0.31(-5.29%) |
Mar 13, 2020 | 5.678 | 5.867 | 5.620 | 5.811 | 367,521 | +0.15(+2.64%) |
Mar 12, 2020 | 6.052 | 6.068 | 5.146 | 5.662 | 585,922 | -0.61(-9.67%) |
Mar 11, 2020 | 6.383 | 6.425 | 6.111 | 6.268 | 636,562 | -0.22(-3.44%) |
Mar 10, 2020 | 6.648 | 6.648 | 6.425 | 6.491 | 246,973 | -0.13(-2.00%) |
Mar 09, 2020 | 6.590 | 6.681 | 6.590 | 6.623 | 347,487 | -0.12(-1.72%) |
Mar 06, 2020 | 6.756 | 6.772 | 6.648 | 6.739 | 247,922 | -0.02(-0.37%) |
Mar 05, 2020 | 6.731 | 6.780 | 6.731 | 6.764 | 72,533 | +0.00(+0.05%) |
Mar 04, 2020 | 6.731 | 6.764 | 6.706 | 6.760 | 174,262 | +0.04(+0.63%) |
Mar 03, 2020 | 6.681 | 6.764 | 6.681 | 6.718 | 234,450 | +0.05(+0.68%) |
Mar 02, 2020 | 6.582 | 6.689 | 6.582 | 6.673 | 272,958 | +0.10(+1.51%) |
Feb 28, 2020 | 6.698 | 6.731 | 6.532 | 6.574 | 449,647 | -0.16(-2.33%) |
Feb 27, 2020 | 6.739 | 6.780 | 6.722 | 6.731 | 312,987 | -0.10(-1.45%) |
Feb 26, 2020 | 6.880 | 6.885 | 6.826 | 6.830 | 98,966 | -0.04(-0.60%) |
Feb 25, 2020 | 6.871 | 6.896 | 6.871 | 6.871 | 222,724 | +0.00(+0.00%) |
Feb 24, 2020 | 6.863 | 6.880 | 6.822 | 6.871 | 104,668 | +0.00(+0.00%) |
Feb 21, 2020 | 6.846 | 6.880 | 6.842 | 6.871 | 69,902 | +0.02(+0.36%) |
Feb 20, 2020 | 6.813 | 6.846 | 6.805 | 6.846 | 103,878 | +0.04(+0.61%) |
Feb 19, 2020 | 6.789 | 6.813 | 6.780 | 6.805 | 110,626 | +0.02(+0.24%) |
Feb 18, 2020 | 6.764 | 6.797 | 6.764 | 6.789 | 127,820 | +0.02(+0.37%) |
Feb 14, 2020 | 6.772 | 6.788 | 6.756 | 6.764 | 83,447 | -0.02(-0.24%) |
Feb 13, 2020 | 6.772 | 6.786 | 6.771 | 6.780 | 137,267 | +0.01(+0.12%) |
Feb 12, 2020 | 6.772 | 6.772 | 6.764 | 6.772 | 132,514 | +0.00(+0.00%) |
Feb 11, 2020 | 6.764 | 6.772 | 6.749 | 6.772 | 198,907 | +0.03(+0.49%) |
Feb 10, 2020 | 6.706 | 6.756 | 6.706 | 6.739 | 204,607 | +0.02(+0.37%) |
Feb 07, 2020 | 6.698 | 6.723 | 6.698 | 6.714 | 116,768 | +0.02(+0.25%) |
Feb 06, 2020 | 6.698 | 6.706 | 6.690 | 6.698 | 70,507 | +0.00(+0.00%) |
Feb 05, 2020 | 6.690 | 6.698 | 6.681 | 6.698 | 79,526 | +0.00(+0.00%) |
Feb 04, 2020 | 6.681 | 6.698 | 6.665 | 6.698 | 73,670 | +0.00(+0.00%) |
Feb 03, 2020 | 6.690 | 6.706 | 6.666 | 6.698 | 168,021 | +0.01(+0.12%) |
Jan 31, 2020 | 6.714 | 6.731 | 6.690 | 6.690 | 146,385 | -0.01(-0.12%) |
Jan 30, 2020 | 6.681 | 6.714 | 6.673 | 6.698 | 128,989 | +0.02(+0.25%) |
Jan 29, 2020 | 6.665 | 6.690 | 6.665 | 6.681 | 114,242 | +0.02(+0.25%) |
Jan 28, 2020 | 6.681 | 6.681 | 6.657 | 6.665 | 45,474 | -0.02(-0.25%) |
Jan 27, 2020 | 6.690 | 6.710 | 6.673 | 6.681 | 79,371 | +0.00(+0.00%) |
Jan 24, 2020 | 6.665 | 6.681 | 6.664 | 6.681 | 98,682 | +0.02(+0.25%) |
Jan 23, 2020 | 6.632 | 6.665 | 6.632 | 6.665 | 111,032 | +0.03(+0.50%) |
Jan 22, 2020 | 6.624 | 6.648 | 6.624 | 6.632 | 273,326 | -0.02(-0.25%) |
Jan 21, 2020 | 6.640 | 6.657 | 6.632 | 6.648 | 80,709 | +0.02(+0.25%) |
Jan 17, 2020 | 6.632 | 6.640 | 6.616 | 6.632 | 102,324 | +0.01(+0.12%) |
Jan 16, 2020 | 6.632 | 6.648 | 6.624 | 6.624 | 61,741 | -0.01(-0.12%) |
Jan 15, 2020 | 6.648 | 6.657 | 6.628 | 6.632 | 89,932 | -0.01(-0.12%) |
Jan 14, 2020 | 6.624 | 6.653 | 6.616 | 6.640 | 106,732 | +0.02(+0.25%) |
Jan 13, 2020 | 6.599 | 6.624 | 6.599 | 6.624 | 248,845 | +0.02(+0.37%) |
Jan 10, 2020 | 6.616 | 6.632 | 6.591 | 6.599 | 143,276 | -0.02(-0.37%) |
Jan 09, 2020 | 6.616 | 6.640 | 6.607 | 6.624 | 80,973 | +0.01(+0.12%) |
Jan 08, 2020 | 6.599 | 6.616 | 6.583 | 6.616 | 189,030 | +0.03(+0.50%) |
Jan 07, 2020 | 6.542 | 6.583 | 6.542 | 6.583 | 172,338 | +0.04(+0.63%) |
Jan 06, 2020 | 6.550 | 6.575 | 6.533 | 6.542 | 160,378 | -0.01(-0.13%) |
Jan 03, 2020 | 6.550 | 6.566 | 6.517 | 6.550 | 202,488 | -0.01(-0.13%) |
Jan 02, 2020 | 6.558 | 6.583 | 6.550 | 6.558 | 131,572 | +0.00(+0.00%) |
Dec 31, 2019 | 6.525 | 6.566 | 6.525 | 6.558 | 170,811 | +0.02(+0.25%) |
Dec 30, 2019 | 6.558 | 6.558 | 6.517 | 6.542 | 147,565 | -0.02(-0.25%) |
Dec 27, 2019 | 6.550 | 6.591 | 6.525 | 6.558 | 183,847 | -0.01(-0.12%) |
Dec 26, 2019 | 6.550 | 6.583 | 6.542 | 6.566 | 111,257 | +0.02(+0.38%) |
Dec 24, 2019 | 6.550 | 6.581 | 6.542 | 6.542 | 124,636 | -0.01(-0.13%) |
Dec 23, 2019 | 6.525 | 6.566 | 6.525 | 6.550 | 158,939 | +0.02(+0.38%) |
Dec 20, 2019 | 6.575 | 6.575 | 6.525 | 6.525 | 111,965 | -0.02(-0.38%) |
Dec 19, 2019 | 6.583 | 6.591 | 6.542 | 6.550 | 90,127 | -0.01(-0.13%) |
Dec 18, 2019 | 6.566 | 6.583 | 6.542 | 6.558 | 136,795 | -0.01(-0.12%) |
Dec 17, 2019 | 6.533 | 6.599 | 6.525 | 6.566 | 163,169 | +0.03(+0.50%) |
Dec 16, 2019 | 6.542 | 6.558 | 6.525 | 6.533 | 136,489 | -0.01(-0.13%) |
Dec 13, 2019 | 6.542 | 6.566 | 6.533 | 6.542 | 122,564 | +0.00(+0.00%) |
Dec 12, 2019 | 6.583 | 6.591 | 6.542 | 6.542 | 272,576 | -0.05(-0.75%) |
Dec 11, 2019 | 6.599 | 6.607 | 6.566 | 6.591 | 205,499 | -0.01(-0.12%) |
Dec 10, 2019 | 6.591 | 6.607 | 6.583 | 6.599 | 126,082 | -0.01(-0.12%) |
Dec 09, 2019 | 6.566 | 6.607 | 6.566 | 6.607 | 134,855 | +0.02(+0.37%) |
Dec 06, 2019 | 6.575 | 6.599 | 6.558 | 6.583 | 132,805 | +0.00(+0.00%) |
Dec 05, 2019 | 6.583 | 6.624 | 6.566 | 6.583 | 149,970 | +0.01(+0.12%) |
Dec 04, 2019 | 6.558 | 6.607 | 6.558 | 6.575 | 252,117 | -0.01(-0.12%) |
Dec 03, 2019 | 6.550 | 6.583 | 6.534 | 6.583 | 288,649 | +0.00(+0.00%) |
Dec 02, 2019 | 6.697 | 6.697 | 6.579 | 6.583 | 204,848 | -0.11(-1.71%) |
Nov 29, 2019 | 6.591 | 6.697 | 6.575 | 6.697 | 172,672 | +0.09(+1.36%) |
Nov 27, 2019 | 6.877 | 6.878 | 6.566 | 6.607 | 725,418 | -0.42(-5.94%) |
Nov 26, 2019 | 6.983 | 7.033 | 6.983 | 7.024 | 73,358 | +0.05(+0.70%) |
Nov 25, 2019 | 7.024 | 7.033 | 6.975 | 6.975 | 90,485 | -0.01(-0.12%) |
Nov 22, 2019 | 7.033 | 7.090 | 6.975 | 6.983 | 113,484 | -0.06(-0.81%) |
Nov 21, 2019 | 6.959 | 7.061 | 6.934 | 7.041 | 86,734 | +0.09(+1.29%) |
Nov 20, 2019 | 6.959 | 6.983 | 6.926 | 6.951 | 48,691 | +0.01(+0.12%) |
Nov 19, 2019 | 6.894 | 6.951 | 6.869 | 6.943 | 113,804 | +0.06(+0.83%) |
Nov 18, 2019 | 6.910 | 6.934 | 6.885 | 6.885 | 84,835 | -0.02(-0.36%) |
Nov 15, 2019 | 6.943 | 6.975 | 6.881 | 6.910 | 143,567 | -0.03(-0.47%) |
Nov 14, 2019 | 7.016 | 7.033 | 6.943 | 6.943 | 105,750 | -0.09(-1.34%) |
Nov 13, 2019 | 7.037 | 7.061 | 6.980 | 7.037 | 121,909 | +0.01(+0.12%) |
Nov 12, 2019 | 7.069 | 7.077 | 7.012 | 7.028 | 103,472 | -0.06(-0.80%) |
Nov 11, 2019 | 7.061 | 7.094 | 7.037 | 7.085 | 32,839 | +0.02(+0.23%) |
Nov 08, 2019 | 6.988 | 7.077 | 6.988 | 7.069 | 109,402 | +0.07(+1.05%) |
Nov 07, 2019 | 7.077 | 7.077 | 6.963 | 6.996 | 168,687 | -0.12(-1.72%) |
Nov 06, 2019 | 6.955 | 7.118 | 6.947 | 7.118 | 217,651 | +0.17(+2.46%) |
Nov 05, 2019 | 6.857 | 6.955 | 6.849 | 6.947 | 102,553 | +0.09(+1.31%) |
Nov 04, 2019 | 6.980 | 6.980 | 6.849 | 6.857 | 233,780 | -0.14(-1.98%) |
Nov 01, 2019 | 6.914 | 7.012 | 6.866 | 6.996 | 290,390 | +0.07(+1.06%) |
Oct 31, 2019 | 6.874 | 6.923 | 6.848 | 6.923 | 221,926 | +0.08(+1.19%) |
Oct 30, 2019 | 6.727 | 6.849 | 6.727 | 6.841 | 242,128 | +0.12(+1.82%) |
Oct 29, 2019 | 6.752 | 6.767 | 6.686 | 6.719 | 149,576 | -0.03(-0.48%) |
Oct 28, 2019 | 6.825 | 6.841 | 6.751 | 6.752 | 132,793 | -0.09(-1.31%) |
Oct 25, 2019 | 6.882 | 6.890 | 6.833 | 6.841 | 113,209 | -0.02(-0.36%) |
Oct 24, 2019 | 6.874 | 6.890 | 6.866 | 6.866 | 73,888 | -0.01(-0.12%) |
Oct 23, 2019 | 6.882 | 6.914 | 6.849 | 6.874 | 110,484 | +0.00(+0.00%) |
Oct 22, 2019 | 6.857 | 6.898 | 6.857 | 6.874 | 72,441 | +0.02(+0.36%) |
Oct 21, 2019 | 6.833 | 6.857 | 6.800 | 6.849 | 112,763 | +0.01(+0.12%) |
Oct 18, 2019 | 6.849 | 6.866 | 6.809 | 6.841 | 108,543 | +0.01(+0.12%) |
Oct 17, 2019 | 6.890 | 6.895 | 6.800 | 6.833 | 123,213 | -0.07(-0.94%) |
Oct 16, 2019 | 6.914 | 6.914 | 6.866 | 6.898 | 106,468 | -0.02(-0.35%) |
Oct 15, 2019 | 6.914 | 6.923 | 6.890 | 6.923 | 97,318 | +0.01(+0.12%) |
Oct 14, 2019 | 6.898 | 6.914 | 6.894 | 6.914 | 54,131 | +0.02(+0.24%) |
Oct 11, 2019 | 6.874 | 6.898 | 6.866 | 6.898 | 172,515 | +0.00(+0.06%) |
Oct 10, 2019 | 6.862 | 6.894 | 6.853 | 6.894 | 160,108 | +0.03(+0.47%) |
Oct 09, 2019 | 6.870 | 6.894 | 6.862 | 6.862 | 76,642 | -0.02(-0.35%) |
Oct 08, 2019 | 6.878 | 6.894 | 6.870 | 6.886 | 99,376 | +0.02(+0.24%) |
Oct 07, 2019 | 6.870 | 6.886 | 6.854 | 6.870 | 97,107 | +0.00(+0.00%) |
Oct 04, 2019 | 6.870 | 6.878 | 6.845 | 6.870 | 69,907 | +0.02(+0.24%) |
Oct 03, 2019 | 6.845 | 6.870 | 6.829 | 6.854 | 103,959 | +0.01(+0.12%) |
Oct 02, 2019 | 6.829 | 6.878 | 6.821 | 6.845 | 116,021 | +0.03(+0.48%) |
Oct 01, 2019 | 6.821 | 6.858 | 6.813 | 6.813 | 130,405 | -0.01(-0.12%) |
Sep 30, 2019 | 6.878 | 6.894 | 6.821 | 6.821 | 116,839 | -0.03(-0.47%) |
Sep 27, 2019 | 6.821 | 6.854 | 6.790 | 6.854 | 120,581 | +0.04(+0.60%) |
Sep 26, 2019 | 6.732 | 6.821 | 6.732 | 6.813 | 148,716 | +0.08(+1.20%) |
Sep 25, 2019 | 6.740 | 6.797 | 6.724 | 6.732 | 67,623 | +0.01(+0.12%) |
Sep 24, 2019 | 6.691 | 6.748 | 6.683 | 6.724 | 185,514 | +0.02(+0.24%) |
Sep 23, 2019 | 6.699 | 6.732 | 6.675 | 6.708 | 134,532 | +0.02(+0.36%) |
Sep 20, 2019 | 6.699 | 6.699 | 6.635 | 6.683 | 81,127 | +0.02(+0.37%) |
Sep 19, 2019 | 6.659 | 6.691 | 6.635 | 6.659 | 66,448 | +0.03(+0.49%) |
Sep 18, 2019 | 6.610 | 6.667 | 6.602 | 6.626 | 104,208 | +0.03(+0.49%) |
Sep 17, 2019 | 6.586 | 6.594 | 6.553 | 6.594 | 132,212 | +0.06(+0.99%) |
Sep 16, 2019 | 6.480 | 6.553 | 6.480 | 6.529 | 165,039 | +0.05(+0.75%) |
Sep 13, 2019 | 6.643 | 6.643 | 6.456 | 6.480 | 516,602 | -0.17(-2.62%) |
Sep 12, 2019 | 6.728 | 6.728 | 6.631 | 6.655 | 291,388 | -0.07(-1.08%) |
Sep 11, 2019 | 6.800 | 6.820 | 6.699 | 6.728 | 308,648 | -0.07(-1.07%) |
Sep 10, 2019 | 6.865 | 6.869 | 6.792 | 6.800 | 124,332 | -0.07(-1.06%) |
Sep 09, 2019 | 6.849 | 6.881 | 6.792 | 6.873 | 153,284 | +0.00(+0.00%) |
Sep 06, 2019 | 6.808 | 6.873 | 6.800 | 6.873 | 153,289 | +0.06(+0.95%) |
Sep 05, 2019 | 6.881 | 6.897 | 6.792 | 6.808 | 142,125 | -0.08(-1.17%) |
Sep 04, 2019 | 6.897 | 6.913 | 6.881 | 6.889 | 130,035 | -0.01(-0.12%) |
Sep 03, 2019 | 6.946 | 6.946 | 6.889 | 6.897 | 131,529 | -0.05(-0.70%) |
Aug 30, 2019 | 6.889 | 6.946 | 6.865 | 6.946 | 186,473 | +0.06(+0.94%) |
Aug 29, 2019 | 6.873 | 6.885 | 6.857 | 6.881 | 115,619 | +0.03(+0.47%) |
Aug 28, 2019 | 6.865 | 6.889 | 6.832 | 6.849 | 103,041 | -0.02(-0.24%) |
Aug 27, 2019 | 6.865 | 6.873 | 6.841 | 6.865 | 175,755 | +0.01(+0.12%) |
Aug 26, 2019 | 6.744 | 6.857 | 6.744 | 6.857 | 228,901 | +0.13(+1.92%) |
Aug 23, 2019 | 6.736 | 6.752 | 6.711 | 6.728 | 122,210 | +0.01(+0.12%) |
Aug 22, 2019 | 6.776 | 6.808 | 6.711 | 6.719 | 137,216 | -0.04(-0.60%) |
Aug 21, 2019 | 6.800 | 6.832 | 6.752 | 6.760 | 145,164 | -0.04(-0.59%) |
Aug 20, 2019 | 6.841 | 6.849 | 6.792 | 6.800 | 110,506 | -0.04(-0.59%) |
Aug 19, 2019 | 6.857 | 6.881 | 6.824 | 6.841 | 143,886 | -0.02(-0.35%) |
Aug 16, 2019 | 6.816 | 6.873 | 6.808 | 6.865 | 179,167 | +0.02(+0.24%) |
Aug 15, 2019 | 6.808 | 6.849 | 6.808 | 6.849 | 93,381 | +0.02(+0.24%) |
Aug 14, 2019 | 6.824 | 6.865 | 6.784 | 6.832 | 126,212 | +0.05(+0.71%) |
Aug 13, 2019 | 6.824 | 6.865 | 6.784 | 6.784 | 127,960 | -0.04(-0.53%) |
Aug 12, 2019 | 6.836 | 6.893 | 6.820 | 6.820 | 62,650 | +0.00(+0.00%) |
Aug 09, 2019 | 6.804 | 6.836 | 6.784 | 6.820 | 138,755 | +0.01(+0.12%) |
Aug 08, 2019 | 6.869 | 6.869 | 6.788 | 6.812 | 110,327 | -0.03(-0.47%) |
Aug 07, 2019 | 6.917 | 6.941 | 6.836 | 6.845 | 115,352 | -0.04(-0.58%) |
Aug 06, 2019 | 6.957 | 6.957 | 6.869 | 6.885 | 137,689 | -0.04(-0.58%) |
Aug 05, 2019 | 6.885 | 6.933 | 6.836 | 6.925 | 217,278 | +0.05(+0.70%) |
Aug 02, 2019 | 6.925 | 6.941 | 6.853 | 6.877 | 205,025 | -0.04(-0.58%) |
Aug 01, 2019 | 6.740 | 6.925 | 6.724 | 6.917 | 339,150 | +0.18(+2.75%) |
Jul 31, 2019 | 6.724 | 6.748 | 6.660 | 6.732 | 272,044 | +0.04(+0.60%) |
Jul 30, 2019 | 6.716 | 6.780 | 6.684 | 6.692 | 354,435 | -0.02(-0.36%) |
Jul 29, 2019 | 6.668 | 6.788 | 6.651 | 6.716 | 294,258 | +0.07(+1.09%) |
Jul 26, 2019 | 6.660 | 6.668 | 6.635 | 6.643 | 103,693 | -0.01(-0.12%) |
Jul 25, 2019 | 6.611 | 6.652 | 6.603 | 6.651 | 93,399 | +0.04(+0.61%) |
Jul 24, 2019 | 6.555 | 6.660 | 6.555 | 6.611 | 176,956 | +0.05(+0.74%) |
Jul 23, 2019 | 6.579 | 6.595 | 6.531 | 6.563 | 71,366 | +0.01(+0.12%) |
Jul 22, 2019 | 6.603 | 6.603 | 6.539 | 6.555 | 117,417 | -0.05(-0.73%) |
Jul 19, 2019 | 6.507 | 6.603 | 6.507 | 6.603 | 137,139 | +0.10(+1.61%) |
Jul 18, 2019 | 6.547 | 6.555 | 6.499 | 6.499 | 148,386 | -0.07(-1.10%) |
Jul 17, 2019 | 6.587 | 6.587 | 6.555 | 6.571 | 67,228 | -0.01(-0.12%) |
Jul 16, 2019 | 6.563 | 6.587 | 6.555 | 6.579 | 77,723 | +0.00(+0.00%) |
Jul 15, 2019 | 6.563 | 6.595 | 6.539 | 6.579 | 96,033 | +0.02(+0.37%) |
Jul 12, 2019 | 6.555 | 6.567 | 6.531 | 6.555 | 118,862 | +0.04(+0.68%) |
Jul 11, 2019 | 6.503 | 6.535 | 6.479 | 6.511 | 140,694 | +0.01(+0.12%) |
Jul 10, 2019 | 6.503 | 6.543 | 6.471 | 6.503 | 173,054 | +0.04(+0.62%) |
Jul 09, 2019 | 6.447 | 6.495 | 6.423 | 6.463 | 131,286 | +0.03(+0.50%) |
Jul 08, 2019 | 6.439 | 6.447 | 6.423 | 6.431 | 133,796 | +0.02(+0.25%) |
Jul 05, 2019 | 6.399 | 6.423 | 6.399 | 6.415 | 116,379 | +0.00(+0.00%) |
Jul 03, 2019 | 6.407 | 6.423 | 6.391 | 6.415 | 70,177 | +0.02(+0.38%) |
Jul 02, 2019 | 6.375 | 6.415 | 6.375 | 6.391 | 97,801 | +0.01(+0.13%) |
Jul 01, 2019 | 6.343 | 6.399 | 6.343 | 6.383 | 123,811 | +0.03(+0.50%) |
Jun 28, 2019 | 6.375 | 6.407 | 6.351 | 6.351 | 159,460 | -0.02(-0.25%) |
Jun 27, 2019 | 6.343 | 6.367 | 6.311 | 6.367 | 123,334 | +0.04(+0.63%) |
Jun 26, 2019 | 6.327 | 6.351 | 6.295 | 6.327 | 158,109 | +0.02(+0.25%) |
Jun 25, 2019 | 6.407 | 6.407 | 6.286 | 6.311 | 529,513 | -0.09(-1.38%) |
Jun 24, 2019 | 6.415 | 6.423 | 6.383 | 6.399 | 117,793 | +0.00(+0.00%) |
Jun 21, 2019 | 6.407 | 6.415 | 6.391 | 6.399 | 73,673 | +0.02(+0.38%) |
Jun 20, 2019 | 6.399 | 6.407 | 6.367 | 6.375 | 58,231 | -0.01(-0.13%) |
Jun 19, 2019 | 6.399 | 6.399 | 6.367 | 6.383 | 73,033 | +0.00(+0.00%) |
Jun 18, 2019 | 6.407 | 6.407 | 6.383 | 6.383 | 141,850 | -0.02(-0.25%) |
Jun 17, 2019 | 6.415 | 6.421 | 6.383 | 6.399 | 67,826 | -0.02(-0.25%) |
Jun 14, 2019 | 6.407 | 6.415 | 6.391 | 6.415 | 82,165 | +0.02(+0.25%) |
Jun 13, 2019 | 6.391 | 6.423 | 6.391 | 6.399 | 67,891 | +0.01(+0.19%) |
Jun 12, 2019 | 6.418 | 6.418 | 6.387 | 6.387 | 71,427 | -0.03(-0.50%) |
Jun 11, 2019 | 6.426 | 6.434 | 6.387 | 6.418 | 46,315 | +0.00(+0.00%) |
Jun 10, 2019 | 6.395 | 6.426 | 6.395 | 6.418 | 46,530 | +0.03(+0.50%) |
Jun 07, 2019 | 6.395 | 6.426 | 6.379 | 6.387 | 70,987 | +0.01(+0.12%) |
Jun 06, 2019 | 6.411 | 6.418 | 6.379 | 6.379 | 102,186 | -0.03(-0.50%) |
Jun 05, 2019 | 6.371 | 6.434 | 6.371 | 6.411 | 179,337 | +0.04(+0.63%) |
Jun 04, 2019 | 6.387 | 6.434 | 6.371 | 6.371 | 183,236 | -0.01(-0.13%) |
Jun 03, 2019 | 6.363 | 6.387 | 6.363 | 6.379 | 88,796 | +0.03(+0.50%) |
May 31, 2019 | 6.363 | 6.379 | 6.339 | 6.347 | 86,288 | +0.02(+0.25%) |
May 30, 2019 | 6.323 | 6.339 | 6.315 | 6.331 | 99,963 | +0.01(+0.13%) |
May 29, 2019 | 6.339 | 6.339 | 6.315 | 6.323 | 139,542 | +0.01(+0.13%) |
May 28, 2019 | 6.323 | 6.339 | 6.307 | 6.315 | 168,190 | +0.03(+0.51%) |
May 24, 2019 | 6.275 | 6.291 | 6.275 | 6.283 | 85,410 | +0.02(+0.25%) |
May 23, 2019 | 6.283 | 6.331 | 6.259 | 6.267 | 178,003 | -0.01(-0.13%) |
May 22, 2019 | 6.291 | 6.291 | 6.275 | 6.275 | 83,141 | -0.01(-0.13%) |
May 21, 2019 | 6.291 | 6.315 | 6.283 | 6.283 | 93,134 | -0.01(-0.13%) |
May 20, 2019 | 6.331 | 6.331 | 6.283 | 6.291 | 82,666 | -0.02(-0.38%) |
May 17, 2019 | 6.331 | 6.379 | 6.283 | 6.315 | 130,310 | -0.01(-0.13%) |
May 16, 2019 | 6.331 | 6.355 | 6.315 | 6.323 | 124,278 | -0.01(-0.13%) |
May 15, 2019 | 6.323 | 6.347 | 6.315 | 6.331 | 45,474 | +0.02(+0.25%) |
May 14, 2019 | 6.331 | 6.331 | 6.303 | 6.315 | 76,114 | -0.02(-0.38%) |
May 13, 2019 | 6.331 | 6.371 | 6.315 | 6.339 | 71,569 | +0.01(+0.19%) |
May 10, 2019 | 6.343 | 6.366 | 6.319 | 6.327 | 105,942 | -0.02(-0.38%) |
May 09, 2019 | 6.374 | 6.374 | 6.335 | 6.351 | 70,546 | +0.02(+0.38%) |
May 08, 2019 | 6.311 | 6.343 | 6.287 | 6.327 | 72,236 | +0.02(+0.38%) |
May 07, 2019 | 6.295 | 6.311 | 6.281 | 6.303 | 62,678 | +0.05(+0.76%) |
May 06, 2019 | 6.239 | 6.303 | 6.239 | 6.255 | 75,196 | +0.02(+0.25%) |
May 03, 2019 | 6.263 | 6.271 | 6.239 | 6.239 | 105,186 | -0.02(-0.38%) |
May 02, 2019 | 6.279 | 6.327 | 6.255 | 6.263 | 80,945 | -0.04(-0.63%) |