Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.812 | 3.888 | 3.719 | 3.808 | 67,742 | -0.00(-0.11%) |
Jul 30, 2020 | 3.977 | 3.977 | 3.800 | 3.812 | 35,224 | -0.08(-2.06%) |
Jul 29, 2020 | 3.888 | 3.910 | 3.835 | 3.892 | 28,877 | +0.04(+1.04%) |
Jul 28, 2020 | 3.915 | 3.915 | 3.737 | 3.852 | 80,719 | -0.05(-1.37%) |
Jul 27, 2020 | 3.941 | 3.941 | 3.848 | 3.906 | 40,729 | +0.01(+0.34%) |
Jul 24, 2020 | 4.000 | 4.000 | 3.888 | 3.892 | 76,295 | -0.10(-2.56%) |
Jul 23, 2020 | 3.999 | 4.061 | 3.977 | 3.994 | 79,898 | +0.02(+0.45%) |
Jul 22, 2020 | 3.999 | 4.003 | 3.977 | 3.977 | 27,013 | -0.02(-0.56%) |
Jul 21, 2020 | 3.919 | 4.026 | 3.919 | 3.999 | 19,490 | +0.09(+2.27%) |
Jul 20, 2020 | 4.012 | 4.088 | 3.888 | 3.910 | 101,474 | -0.07(-1.79%) |
Jul 17, 2020 | 4.043 | 4.088 | 3.977 | 3.981 | 73,369 | -0.04(-0.99%) |
Jul 16, 2020 | 4.052 | 4.052 | 4.003 | 4.021 | 22,886 | -0.00(-0.11%) |
Jul 15, 2020 | 4.066 | 4.101 | 4.012 | 4.026 | 21,250 | +0.04(+0.89%) |
Jul 14, 2020 | 4.034 | 4.039 | 3.990 | 3.990 | 28,533 | -0.04(-0.88%) |
Jul 13, 2020 | 4.132 | 4.132 | 4.003 | 4.026 | 37,083 | -0.11(-2.58%) |
Jul 10, 2020 | 4.110 | 4.170 | 4.003 | 4.132 | 35,109 | +0.01(+0.22%) |
Jul 09, 2020 | 4.172 | 4.172 | 3.999 | 4.123 | 33,684 | -0.03(-0.75%) |
Jul 08, 2020 | 4.123 | 4.168 | 4.123 | 4.154 | 18,659 | +0.01(+0.14%) |
Jul 07, 2020 | 4.119 | 4.266 | 4.101 | 4.149 | 43,197 | +0.03(+0.83%) |
Jul 06, 2020 | 4.097 | 4.286 | 4.060 | 4.114 | 130,822 | +0.14(+3.46%) |
Jul 02, 2020 | 4.021 | 4.097 | 3.968 | 3.977 | 18,004 | -0.04(-1.11%) |
Jul 01, 2020 | 4.021 | 4.154 | 3.999 | 4.021 | 45,050 | +0.01(+0.33%) |
Jun 30, 2020 | 3.786 | 4.088 | 3.786 | 4.008 | 74,845 | +0.17(+4.52%) |
Jun 29, 2020 | 4.119 | 4.123 | 3.732 | 3.835 | 194,447 | -0.31(-7.40%) |
Jun 26, 2020 | 4.186 | 4.354 | 4.088 | 4.141 | 43,661 | -0.12(-2.92%) |
Jun 25, 2020 | 4.186 | 4.346 | 4.186 | 4.266 | 40,083 | +0.04(+1.05%) |
Jun 24, 2020 | 4.243 | 4.328 | 3.999 | 4.221 | 155,619 | -0.01(-0.21%) |
Jun 23, 2020 | 4.234 | 4.354 | 4.221 | 4.230 | 71,917 | -0.04(-0.83%) |
Jun 22, 2020 | 4.230 | 4.346 | 4.230 | 4.266 | 38,503 | +0.04(+0.84%) |
Jun 19, 2020 | 4.261 | 4.266 | 4.172 | 4.230 | 23,631 | +0.03(+0.63%) |
Jun 18, 2020 | 4.266 | 4.292 | 4.154 | 4.203 | 98,438 | -0.02(-0.42%) |
Jun 17, 2020 | 4.314 | 4.381 | 4.221 | 4.221 | 56,163 | -0.09(-2.18%) |
Jun 16, 2020 | 4.625 | 4.625 | 4.274 | 4.315 | 43,967 | -0.01(-0.19%) |
Jun 15, 2020 | 4.243 | 4.523 | 4.212 | 4.323 | 146,995 | -0.15(-3.38%) |
Jun 12, 2020 | 4.457 | 4.660 | 4.390 | 4.474 | 215,143 | +0.16(+3.62%) |
Jun 11, 2020 | 4.415 | 4.572 | 4.318 | 4.318 | 245,805 | -0.20(-4.49%) |
Jun 10, 2020 | 4.521 | 4.639 | 4.466 | 4.521 | 114,331 | +0.02(+0.38%) |
Jun 09, 2020 | 4.542 | 4.643 | 4.479 | 4.504 | 199,995 | -0.01(-0.28%) |
Jun 08, 2020 | 4.517 | 4.639 | 4.479 | 4.517 | 206,016 | +0.18(+4.09%) |
Jun 05, 2020 | 4.352 | 4.669 | 4.338 | 4.339 | 141,772 | +0.03(+0.59%) |
Jun 04, 2020 | 4.474 | 4.474 | 4.310 | 4.314 | 82,173 | -0.10(-2.30%) |
Jun 03, 2020 | 4.352 | 4.479 | 4.326 | 4.415 | 118,409 | +0.18(+4.29%) |
Jun 02, 2020 | 4.124 | 4.352 | 4.060 | 4.234 | 147,880 | +0.18(+4.37%) |
Jun 01, 2020 | 4.056 | 4.225 | 3.993 | 4.056 | 177,454 | +0.06(+1.59%) |
May 29, 2020 | 4.027 | 4.035 | 3.803 | 3.993 | 117,157 | +0.03(+0.64%) |
May 28, 2020 | 3.803 | 4.052 | 3.803 | 3.967 | 210,809 | +0.18(+4.68%) |
May 27, 2020 | 3.321 | 3.803 | 3.321 | 3.790 | 174,495 | +0.52(+15.74%) |
May 26, 2020 | 3.401 | 3.401 | 3.253 | 3.274 | 81,008 | -0.05(-1.65%) |
May 22, 2020 | 3.524 | 3.524 | 3.253 | 3.329 | 44,969 | -0.09(-2.72%) |
May 21, 2020 | 3.701 | 3.739 | 3.169 | 3.422 | 230,205 | -0.41(-10.60%) |
May 20, 2020 | 4.052 | 4.052 | 3.824 | 3.828 | 152,612 | -0.00(-0.11%) |
May 19, 2020 | 3.448 | 3.919 | 3.321 | 3.832 | 154,870 | +0.41(+11.98%) |
May 18, 2020 | 3.296 | 3.452 | 3.296 | 3.422 | 99,742 | +0.14(+4.11%) |
May 15, 2020 | 3.232 | 3.420 | 3.211 | 3.287 | 29,348 | +0.08(+2.37%) |
May 14, 2020 | 3.169 | 3.211 | 3.154 | 3.211 | 28,650 | +0.06(+2.01%) |
May 13, 2020 | 3.131 | 3.211 | 3.114 | 3.148 | 67,766 | -0.07(-2.10%) |
May 12, 2020 | 3.194 | 3.253 | 3.114 | 3.215 | 63,359 | +0.09(+2.84%) |
May 11, 2020 | 3.046 | 3.145 | 3.042 | 3.127 | 64,443 | +0.08(+2.78%) |
May 08, 2020 | 3.241 | 3.241 | 3.042 | 3.042 | 81,655 | -0.10(-3.29%) |
May 07, 2020 | 3.169 | 3.169 | 3.143 | 3.146 | 50,446 | -0.01(-0.47%) |
May 06, 2020 | 3.220 | 3.220 | 3.110 | 3.160 | 51,724 | -0.06(-1.84%) |
May 05, 2020 | 3.507 | 3.528 | 3.215 | 3.220 | 115,424 | -0.27(-7.75%) |
May 04, 2020 | 3.490 | 3.574 | 3.465 | 3.490 | 72,026 | +0.00(+0.00%) |
May 01, 2020 | 3.600 | 3.615 | 3.490 | 3.490 | 49,229 | -0.11(-3.05%) |
Apr 30, 2020 | 3.621 | 3.621 | 3.571 | 3.600 | 23,604 | -0.01(-0.18%) |
Apr 29, 2020 | 3.612 | 3.621 | 3.591 | 3.606 | 53,023 | +0.07(+1.97%) |
Apr 28, 2020 | 3.439 | 3.587 | 3.418 | 3.536 | 53,598 | +0.15(+4.36%) |
Apr 27, 2020 | 3.697 | 3.697 | 3.389 | 3.389 | 76,864 | -0.26(-7.01%) |
Apr 24, 2020 | 3.659 | 3.774 | 3.591 | 3.644 | 69,821 | -0.15(-3.95%) |
Apr 23, 2020 | 3.650 | 3.794 | 3.650 | 3.794 | 65,953 | +0.03(+0.90%) |
Apr 22, 2020 | 3.845 | 3.950 | 3.592 | 3.760 | 68,424 | -0.03(-0.85%) |
Apr 21, 2020 | 3.855 | 4.137 | 3.731 | 3.793 | 154,291 | -0.10(-2.66%) |
Apr 20, 2020 | 3.859 | 4.041 | 3.672 | 3.896 | 72,392 | +0.09(+2.29%) |
Apr 17, 2020 | 4.077 | 4.077 | 3.575 | 3.809 | 32,327 | +0.11(+3.07%) |
Apr 16, 2020 | 3.656 | 3.934 | 3.591 | 3.696 | 51,908 | +0.01(+0.29%) |
Apr 15, 2020 | 3.523 | 3.685 | 3.523 | 3.685 | 82,933 | -0.19(-5.02%) |
Apr 14, 2020 | 4.145 | 4.145 | 3.834 | 3.880 | 66,035 | -0.21(-5.17%) |
Apr 13, 2020 | 4.551 | 4.551 | 3.813 | 4.091 | 91,936 | -0.05(-1.10%) |
Apr 09, 2020 | 3.938 | 4.336 | 3.873 | 4.137 | 175,149 | +0.52(+14.32%) |
Apr 08, 2020 | 3.440 | 3.910 | 3.440 | 3.619 | 100,026 | +0.34(+10.51%) |
Apr 07, 2020 | 3.403 | 3.743 | 3.117 | 3.275 | 58,103 | +0.12(+3.67%) |
Apr 06, 2020 | 2.843 | 3.316 | 2.694 | 3.159 | 108,749 | +0.34(+12.06%) |
Apr 03, 2020 | 2.371 | 2.943 | 2.135 | 2.819 | 86,127 | +0.45(+18.88%) |
Apr 02, 2020 | 2.475 | 2.479 | 2.305 | 2.371 | 47,611 | -0.04(-1.55%) |
Apr 01, 2020 | 2.508 | 2.678 | 2.280 | 2.408 | 133,960 | -0.36(-12.89%) |
Mar 31, 2020 | 2.649 | 3.047 | 2.611 | 2.765 | 83,789 | +0.11(+4.22%) |
Mar 30, 2020 | 3.527 | 3.583 | 2.471 | 2.653 | 194,300 | -1.06(-28.49%) |
Mar 27, 2020 | 3.735 | 3.938 | 3.672 | 3.710 | 67,068 | -0.02(-0.67%) |
Mar 26, 2020 | 3.241 | 4.025 | 3.241 | 3.735 | 122,334 | +0.40(+11.93%) |
Mar 25, 2020 | 2.777 | 3.726 | 2.607 | 3.337 | 122,583 | +0.58(+21.24%) |
Mar 24, 2020 | 2.984 | 2.984 | 2.611 | 2.752 | 70,103 | +0.07(+2.47%) |
Mar 23, 2020 | 2.972 | 2.972 | 2.576 | 2.686 | 70,436 | -0.29(-9.71%) |
Mar 20, 2020 | 3.141 | 3.711 | 2.742 | 2.975 | 215,455 | +0.11(+3.89%) |
Mar 19, 2020 | 2.307 | 2.950 | 1.983 | 2.863 | 166,222 | +0.56(+24.12%) |
Mar 18, 2020 | 4.007 | 4.007 | 2.307 | 2.307 | 180,152 | -1.78(-43.62%) |
Mar 17, 2020 | 4.456 | 4.477 | 4.092 | 4.092 | 107,463 | -0.38(-8.42%) |
Mar 16, 2020 | 4.654 | 5.096 | 4.452 | 4.468 | 74,974 | -1.09(-19.59%) |
Mar 13, 2020 | 5.261 | 5.557 | 4.331 | 5.557 | 161,591 | +0.17(+3.23%) |
Mar 12, 2020 | 5.164 | 5.383 | 4.125 | 5.383 | 224,301 | -0.08(-1.48%) |
Mar 11, 2020 | 5.476 | 5.593 | 5.464 | 5.464 | 109,460 | -0.27(-4.73%) |
Mar 10, 2020 | 6.229 | 6.229 | 5.672 | 5.735 | 180,283 | +0.17(+3.05%) |
Mar 09, 2020 | 6.071 | 6.071 | 5.565 | 5.565 | 102,546 | -0.63(-10.13%) |
Mar 06, 2020 | 6.038 | 6.629 | 5.902 | 6.192 | 144,296 | +0.00(+0.00%) |
Mar 05, 2020 | 6.245 | 6.354 | 6.121 | 6.192 | 103,999 | -0.04(-0.71%) |
Mar 04, 2020 | 6.350 | 6.597 | 6.233 | 6.237 | 50,617 | +0.04(+0.59%) |
Mar 03, 2020 | 6.350 | 6.480 | 6.076 | 6.200 | 107,092 | -0.11(-1.79%) |
Mar 02, 2020 | 5.711 | 6.314 | 5.711 | 6.314 | 140,543 | +0.65(+11.43%) |
Feb 28, 2020 | 5.626 | 5.731 | 5.476 | 5.666 | 146,025 | -0.11(-1.89%) |
Feb 27, 2020 | 6.451 | 6.508 | 5.767 | 5.775 | 391,951 | -0.74(-11.36%) |
Feb 26, 2020 | 6.544 | 6.617 | 6.476 | 6.515 | 69,133 | -0.03(-0.44%) |
Feb 25, 2020 | 6.528 | 6.637 | 6.524 | 6.544 | 59,643 | -0.01(-0.14%) |
Feb 24, 2020 | 6.561 | 6.617 | 6.536 | 6.554 | 68,204 | -0.09(-1.32%) |
Feb 21, 2020 | 6.674 | 6.674 | 6.573 | 6.642 | 64,488 | -0.04(-0.55%) |
Feb 20, 2020 | 6.678 | 6.704 | 6.666 | 6.678 | 105,773 | +0.02(+0.26%) |
Feb 19, 2020 | 6.628 | 6.684 | 6.628 | 6.660 | 93,287 | +0.04(+0.54%) |
Feb 18, 2020 | 6.612 | 6.636 | 6.604 | 6.624 | 93,434 | -0.00(-0.06%) |
Feb 14, 2020 | 6.608 | 6.632 | 6.588 | 6.628 | 74,905 | +0.04(+0.65%) |
Feb 13, 2020 | 6.608 | 6.610 | 6.580 | 6.586 | 40,077 | -0.02(-0.32%) |
Feb 12, 2020 | 6.608 | 6.628 | 6.592 | 6.607 | 71,175 | -0.00(-0.02%) |
Feb 11, 2020 | 6.608 | 6.632 | 6.569 | 6.608 | 33,560 | +0.01(+0.18%) |
Feb 10, 2020 | 6.608 | 6.632 | 6.584 | 6.596 | 78,770 | -0.00(-0.06%) |
Feb 07, 2020 | 6.640 | 6.648 | 6.596 | 6.600 | 101,871 | -0.04(-0.60%) |
Feb 06, 2020 | 6.612 | 6.664 | 6.612 | 6.640 | 74,289 | -0.01(-0.12%) |
Feb 05, 2020 | 6.652 | 6.656 | 6.628 | 6.648 | 100,818 | +0.01(+0.12%) |
Feb 04, 2020 | 6.608 | 6.660 | 6.596 | 6.640 | 212,847 | +0.06(+0.92%) |
Feb 03, 2020 | 6.608 | 6.648 | 6.576 | 6.580 | 49,392 | -0.00(-0.01%) |
Jan 31, 2020 | 6.604 | 6.637 | 6.576 | 6.580 | 66,915 | -0.01(-0.18%) |
Jan 30, 2020 | 6.608 | 6.665 | 6.556 | 6.592 | 32,294 | +0.02(+0.30%) |
Jan 29, 2020 | 6.608 | 6.648 | 6.572 | 6.572 | 37,914 | -0.04(-0.55%) |
Jan 28, 2020 | 6.696 | 6.712 | 6.596 | 6.608 | 58,613 | -0.07(-1.02%) |
Jan 27, 2020 | 6.652 | 6.717 | 6.628 | 6.676 | 88,703 | -0.08(-1.13%) |
Jan 24, 2020 | 6.889 | 6.889 | 6.742 | 6.752 | 38,701 | -0.12(-1.75%) |
Jan 23, 2020 | 6.821 | 6.899 | 6.821 | 6.873 | 56,311 | -0.00(-0.06%) |
Jan 22, 2020 | 6.893 | 6.900 | 6.742 | 6.877 | 77,331 | +0.08(+1.11%) |
Jan 21, 2020 | 6.777 | 6.861 | 6.777 | 6.801 | 188,604 | -0.02(-0.29%) |
Jan 17, 2020 | 6.690 | 6.821 | 6.682 | 6.821 | 94,307 | +0.14(+2.08%) |
Jan 16, 2020 | 6.698 | 6.698 | 6.682 | 6.682 | 41,074 | +0.00(+0.00%) |
Jan 15, 2020 | 6.682 | 6.682 | 6.654 | 6.682 | 63,064 | -0.00(-0.00%) |
Jan 14, 2020 | 6.682 | 6.682 | 6.655 | 6.682 | 48,989 | +0.02(+0.24%) |
Jan 13, 2020 | 6.623 | 6.686 | 6.623 | 6.666 | 60,255 | +0.03(+0.42%) |
Jan 10, 2020 | 6.643 | 6.647 | 6.603 | 6.639 | 39,840 | -0.00(-0.06%) |
Jan 09, 2020 | 6.627 | 6.643 | 6.580 | 6.643 | 77,644 | +0.10(+1.52%) |
Jan 08, 2020 | 6.448 | 6.643 | 6.448 | 6.544 | 119,553 | +0.07(+1.10%) |
Jan 07, 2020 | 6.520 | 6.579 | 6.452 | 6.472 | 71,940 | +0.02(+0.31%) |
Jan 06, 2020 | 6.290 | 6.544 | 6.284 | 6.452 | 127,882 | +0.18(+2.81%) |
Jan 03, 2020 | 6.103 | 6.313 | 6.103 | 6.276 | 49,927 | +0.17(+2.76%) |
Jan 02, 2020 | 6.052 | 6.139 | 6.000 | 6.107 | 41,459 | +0.08(+1.25%) |
Dec 31, 2019 | 6.127 | 6.127 | 5.810 | 6.032 | 176,510 | -0.13(-2.06%) |
Dec 30, 2019 | 6.274 | 6.274 | 6.107 | 6.159 | 60,235 | -0.08(-1.33%) |
Dec 27, 2019 | 6.321 | 6.325 | 6.159 | 6.242 | 135,156 | -0.05(-0.85%) |
Dec 26, 2019 | 6.306 | 6.325 | 6.258 | 6.296 | 21,685 | +0.01(+0.16%) |
Dec 24, 2019 | 6.345 | 6.345 | 6.262 | 6.286 | 27,989 | -0.03(-0.44%) |
Dec 23, 2019 | 6.341 | 6.341 | 6.250 | 6.314 | 39,692 | -0.02(-0.38%) |
Dec 20, 2019 | 6.353 | 6.357 | 6.306 | 6.337 | 83,078 | +0.02(+0.31%) |
Dec 19, 2019 | 6.314 | 6.365 | 6.314 | 6.318 | 73,661 | -0.02(-0.31%) |
Dec 18, 2019 | 6.310 | 6.353 | 6.300 | 6.337 | 41,944 | +0.03(+0.49%) |
Dec 17, 2019 | 6.298 | 6.341 | 6.255 | 6.306 | 90,995 | -0.04(-0.68%) |
Dec 16, 2019 | 6.278 | 6.349 | 6.263 | 6.349 | 46,093 | +0.07(+1.19%) |
Dec 13, 2019 | 6.278 | 6.278 | 6.267 | 6.275 | 15,290 | +0.02(+0.31%) |
Dec 12, 2019 | 6.243 | 6.271 | 6.241 | 6.255 | 29,676 | +0.00(+0.06%) |
Dec 11, 2019 | 6.245 | 6.253 | 6.204 | 6.251 | 39,158 | +0.02(+0.38%) |
Dec 10, 2019 | 6.255 | 6.255 | 6.223 | 6.227 | 17,640 | -0.01(-0.19%) |
Dec 09, 2019 | 6.275 | 6.326 | 6.204 | 6.239 | 84,760 | +0.00(+0.00%) |
Dec 06, 2019 | 6.404 | 6.412 | 6.223 | 6.239 | 96,584 | -0.16(-2.57%) |
Dec 05, 2019 | 6.431 | 6.466 | 6.404 | 6.404 | 26,024 | -0.06(-0.91%) |
Dec 04, 2019 | 6.475 | 6.577 | 6.435 | 6.463 | 16,697 | +0.05(+0.80%) |
Dec 03, 2019 | 6.475 | 6.520 | 6.377 | 6.412 | 38,279 | -0.07(-1.09%) |
Dec 02, 2019 | 6.482 | 6.577 | 6.482 | 6.482 | 71,482 | -0.06(-0.92%) |
Nov 29, 2019 | 6.532 | 6.542 | 6.494 | 6.542 | 7,135 | -0.01(-0.22%) |
Nov 27, 2019 | 6.553 | 6.557 | 6.552 | 6.557 | 11,977 | -0.00(-0.02%) |
Nov 26, 2019 | 6.498 | 6.561 | 6.494 | 6.558 | 25,114 | +0.06(+0.93%) |
Nov 25, 2019 | 6.471 | 6.585 | 6.471 | 6.498 | 31,116 | -0.06(-0.87%) |
Nov 22, 2019 | 6.514 | 6.596 | 6.475 | 6.555 | 20,132 | +0.04(+0.64%) |
Nov 21, 2019 | 6.502 | 6.567 | 6.502 | 6.514 | 22,382 | +0.01(+0.11%) |
Nov 20, 2019 | 6.537 | 6.549 | 6.471 | 6.507 | 19,569 | -0.03(-0.50%) |
Nov 19, 2019 | 6.564 | 6.576 | 6.471 | 6.539 | 38,981 | -0.02(-0.27%) |
Nov 18, 2019 | 6.467 | 6.564 | 6.467 | 6.557 | 39,902 | +0.04(+0.66%) |
Nov 15, 2019 | 6.529 | 6.529 | 6.490 | 6.514 | 24,458 | +0.02(+0.27%) |
Nov 14, 2019 | 6.467 | 6.525 | 6.467 | 6.496 | 44,320 | +0.05(+0.75%) |
Nov 13, 2019 | 6.467 | 6.516 | 6.436 | 6.448 | 18,196 | -0.00(-0.06%) |
Nov 12, 2019 | 6.428 | 6.506 | 6.428 | 6.452 | 17,983 | +0.07(+1.10%) |
Nov 11, 2019 | 6.421 | 6.522 | 6.382 | 6.382 | 26,149 | -0.10(-1.50%) |
Nov 08, 2019 | 6.487 | 6.487 | 6.428 | 6.479 | 15,962 | -0.01(-0.12%) |
Nov 07, 2019 | 6.525 | 6.525 | 6.448 | 6.487 | 31,028 | +0.03(+0.42%) |
Nov 06, 2019 | 6.278 | 6.518 | 6.257 | 6.459 | 32,475 | +0.16(+2.46%) |
Nov 05, 2019 | 6.238 | 6.323 | 6.238 | 6.304 | 13,874 | +0.07(+1.06%) |
Nov 04, 2019 | 6.358 | 6.358 | 6.102 | 6.238 | 126,497 | -0.06(-0.99%) |
Nov 01, 2019 | 6.599 | 6.599 | 6.296 | 6.300 | 255,908 | -0.27(-4.11%) |
Oct 31, 2019 | 6.545 | 6.603 | 6.432 | 6.570 | 23,363 | -0.02(-0.34%) |
Oct 30, 2019 | 6.603 | 6.603 | 6.487 | 6.593 | 16,011 | +0.11(+1.75%) |
Oct 29, 2019 | 6.588 | 6.603 | 6.463 | 6.479 | 38,159 | -0.07(-1.01%) |
Oct 28, 2019 | 6.603 | 6.692 | 6.535 | 6.545 | 22,869 | -0.04(-0.59%) |
Oct 25, 2019 | 6.553 | 6.589 | 6.549 | 6.584 | 19,051 | -0.02(-0.29%) |
Oct 24, 2019 | 6.654 | 6.681 | 6.588 | 6.603 | 25,099 | +0.00(+0.00%) |
Oct 23, 2019 | 6.650 | 6.700 | 6.588 | 6.603 | 39,081 | -0.03(-0.51%) |
Oct 22, 2019 | 6.670 | 6.670 | 6.624 | 6.637 | 52,246 | -0.00(-0.03%) |
Oct 21, 2019 | 6.720 | 6.720 | 6.597 | 6.639 | 61,503 | -0.01(-0.21%) |
Oct 18, 2019 | 6.835 | 6.835 | 6.616 | 6.653 | 89,169 | -0.04(-0.59%) |
Oct 17, 2019 | 6.751 | 6.751 | 6.693 | 6.693 | 32,956 | +0.01(+0.12%) |
Oct 16, 2019 | 6.728 | 6.728 | 6.674 | 6.685 | 36,491 | -0.01(-0.17%) |
Oct 15, 2019 | 6.724 | 6.724 | 6.655 | 6.697 | 22,835 | +0.04(+0.64%) |
Oct 14, 2019 | 6.705 | 6.712 | 6.655 | 6.655 | 26,826 | -0.06(-0.86%) |
Oct 11, 2019 | 6.697 | 6.804 | 6.589 | 6.712 | 88,649 | -0.01(-0.17%) |
Oct 10, 2019 | 6.824 | 6.824 | 6.724 | 6.724 | 26,236 | -0.04(-0.64%) |
Oct 09, 2019 | 6.775 | 6.820 | 6.757 | 6.767 | 11,402 | -0.01(-0.14%) |
Oct 08, 2019 | 6.739 | 6.789 | 6.697 | 6.777 | 21,502 | +0.04(+0.60%) |
Oct 07, 2019 | 6.749 | 6.751 | 6.658 | 6.736 | 51,996 | +0.01(+0.09%) |
Oct 04, 2019 | 6.718 | 6.743 | 6.672 | 6.730 | 16,378 | +0.00(+0.04%) |
Oct 03, 2019 | 6.643 | 6.732 | 6.643 | 6.728 | 16,809 | +0.03(+0.52%) |
Oct 02, 2019 | 6.701 | 6.729 | 6.635 | 6.693 | 35,738 | -0.10(-1.42%) |
Oct 01, 2019 | 6.766 | 6.808 | 6.662 | 6.789 | 30,263 | +0.04(+0.65%) |
Sep 30, 2019 | 6.689 | 6.801 | 6.580 | 6.745 | 92,777 | +0.11(+1.65%) |
Sep 27, 2019 | 6.695 | 6.707 | 6.635 | 6.635 | 12,998 | -0.04(-0.58%) |
Sep 26, 2019 | 6.697 | 6.703 | 6.577 | 6.674 | 138,553 | -0.00(-0.06%) |
Sep 25, 2019 | 6.693 | 6.693 | 6.643 | 6.678 | 20,444 | -0.02(-0.23%) |
Sep 24, 2019 | 6.666 | 6.785 | 6.620 | 6.693 | 42,705 | +0.03(+0.52%) |
Sep 23, 2019 | 6.666 | 6.801 | 6.637 | 6.658 | 36,359 | +0.00(+0.07%) |
Sep 20, 2019 | 6.739 | 6.739 | 6.608 | 6.654 | 16,118 | -0.07(-1.06%) |
Sep 19, 2019 | 6.630 | 6.748 | 6.628 | 6.725 | 73,851 | +0.11(+1.70%) |
Sep 18, 2019 | 6.675 | 6.710 | 6.554 | 6.613 | 102,661 | -0.06(-0.93%) |
Sep 17, 2019 | 6.656 | 6.686 | 6.630 | 6.675 | 40,583 | +0.05(+0.68%) |
Sep 16, 2019 | 6.615 | 6.667 | 6.561 | 6.630 | 79,181 | -0.00(-0.03%) |
Sep 13, 2019 | 6.531 | 6.637 | 6.485 | 6.632 | 181,354 | +0.10(+1.55%) |
Sep 12, 2019 | 6.420 | 6.542 | 6.411 | 6.531 | 59,356 | +0.11(+1.73%) |
Sep 11, 2019 | 6.353 | 6.444 | 6.352 | 6.420 | 17,909 | +0.05(+0.77%) |
Sep 10, 2019 | 6.331 | 6.382 | 6.324 | 6.371 | 41,779 | +0.04(+0.60%) |
Sep 09, 2019 | 6.322 | 6.340 | 6.308 | 6.333 | 26,140 | +0.03(+0.54%) |
Sep 06, 2019 | 6.302 | 6.306 | 6.298 | 6.298 | 31,231 | -0.01(-0.12%) |
Sep 05, 2019 | 6.344 | 6.344 | 6.298 | 6.306 | 25,846 | +0.00(+0.06%) |
Sep 04, 2019 | 6.333 | 6.333 | 6.287 | 6.302 | 15,180 | +0.01(+0.09%) |
Sep 03, 2019 | 6.272 | 6.344 | 6.272 | 6.297 | 23,405 | +0.03(+0.46%) |
Aug 30, 2019 | 6.287 | 6.313 | 6.268 | 6.268 | 23,883 | -0.01(-0.19%) |
Aug 29, 2019 | 6.359 | 6.359 | 6.279 | 6.279 | 18,555 | -0.06(-0.94%) |
Aug 28, 2019 | 6.329 | 6.339 | 6.298 | 6.339 | 23,150 | +0.05(+0.77%) |
Aug 27, 2019 | 6.317 | 6.317 | 6.268 | 6.291 | 14,844 | -0.01(-0.22%) |
Aug 26, 2019 | 6.287 | 6.310 | 6.279 | 6.305 | 33,108 | +0.00(+0.06%) |
Aug 23, 2019 | 6.306 | 6.306 | 6.277 | 6.301 | 11,285 | -0.00(-0.08%) |
Aug 22, 2019 | 6.264 | 6.344 | 6.264 | 6.306 | 14,364 | +0.06(+0.96%) |
Aug 21, 2019 | 6.223 | 6.261 | 6.201 | 6.246 | 52,495 | +0.00(+0.06%) |
Aug 20, 2019 | 6.487 | 6.487 | 6.133 | 6.242 | 131,173 | -0.01(-0.18%) |
Aug 19, 2019 | 6.299 | 6.382 | 6.242 | 6.254 | 27,517 | +0.00(+0.00%) |
Aug 16, 2019 | 6.241 | 6.254 | 6.223 | 6.254 | 9,014 | +0.02(+0.24%) |
Aug 15, 2019 | 6.246 | 6.246 | 6.208 | 6.238 | 20,929 | +0.01(+0.24%) |
Aug 14, 2019 | 6.246 | 6.312 | 6.189 | 6.223 | 87,557 | -0.05(-0.72%) |
Aug 13, 2019 | 6.250 | 6.291 | 6.250 | 6.269 | 16,763 | -0.01(-0.18%) |
Aug 12, 2019 | 6.269 | 6.295 | 6.246 | 6.280 | 20,229 | +0.01(+0.18%) |
Aug 09, 2019 | 6.269 | 6.316 | 6.269 | 6.269 | 28,368 | -0.07(-1.07%) |
Aug 08, 2019 | 6.337 | 6.411 | 6.280 | 6.337 | 23,219 | +0.02(+0.30%) |
Aug 07, 2019 | 6.250 | 6.386 | 6.250 | 6.318 | 24,044 | +0.06(+1.03%) |
Aug 06, 2019 | 6.322 | 6.322 | 6.246 | 6.254 | 33,437 | -0.06(-1.01%) |
Aug 05, 2019 | 6.242 | 6.384 | 6.242 | 6.318 | 52,367 | +0.05(+0.81%) |
Aug 02, 2019 | 6.340 | 6.366 | 6.171 | 6.267 | 51,699 | -0.08(-1.27%) |