Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.930 | 4.008 | 3.834 | 3.925 | 65,716 | -0.00(-0.11%) |
Jul 30, 2020 | 4.099 | 4.099 | 3.917 | 3.930 | 34,170 | -0.08(-2.06%) |
Jul 29, 2020 | 4.008 | 4.031 | 3.953 | 4.012 | 28,013 | +0.04(+1.04%) |
Jul 28, 2020 | 4.035 | 4.035 | 3.852 | 3.971 | 78,305 | -0.05(-1.37%) |
Jul 27, 2020 | 4.063 | 4.063 | 3.967 | 4.026 | 39,510 | +0.01(+0.34%) |
Jul 24, 2020 | 4.123 | 4.123 | 4.008 | 4.012 | 74,013 | -0.11(-2.56%) |
Jul 23, 2020 | 4.122 | 4.186 | 4.099 | 4.118 | 77,508 | +0.02(+0.45%) |
Jul 22, 2020 | 4.122 | 4.127 | 4.099 | 4.099 | 26,205 | -0.02(-0.56%) |
Jul 21, 2020 | 4.040 | 4.150 | 4.040 | 4.122 | 18,907 | +0.09(+2.27%) |
Jul 20, 2020 | 4.136 | 4.214 | 4.008 | 4.031 | 98,439 | -0.07(-1.79%) |
Jul 17, 2020 | 4.168 | 4.214 | 4.099 | 4.104 | 71,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.177 | 4.177 | 4.127 | 4.145 | 22,201 | -0.00(-0.11%) |
Jul 15, 2020 | 4.191 | 4.228 | 4.136 | 4.150 | 20,614 | +0.04(+0.89%) |
Jul 14, 2020 | 4.159 | 4.163 | 4.113 | 4.113 | 27,679 | -0.04(-0.88%) |
Jul 13, 2020 | 4.260 | 4.260 | 4.127 | 4.150 | 35,973 | -0.11(-2.58%) |
Jul 10, 2020 | 4.237 | 4.298 | 4.127 | 4.260 | 34,059 | +0.01(+0.22%) |
Jul 09, 2020 | 4.301 | 4.301 | 4.122 | 4.250 | 32,677 | -0.03(-0.75%) |
Jul 08, 2020 | 4.250 | 4.296 | 4.250 | 4.283 | 18,101 | +0.01(+0.14%) |
Jul 07, 2020 | 4.246 | 4.397 | 4.228 | 4.276 | 41,905 | +0.04(+0.83%) |
Jul 06, 2020 | 4.223 | 4.418 | 4.185 | 4.241 | 126,909 | +0.14(+3.46%) |
Jul 02, 2020 | 4.145 | 4.223 | 4.090 | 4.099 | 17,466 | -0.05(-1.10%) |
Jul 01, 2020 | 4.145 | 4.282 | 4.122 | 4.145 | 43,702 | +0.01(+0.33%) |
Jun 30, 2020 | 3.902 | 4.214 | 3.902 | 4.131 | 72,607 | +0.18(+4.52%) |
Jun 29, 2020 | 4.246 | 4.250 | 3.847 | 3.953 | 188,630 | -0.32(-7.40%) |
Jun 26, 2020 | 4.315 | 4.489 | 4.214 | 4.269 | 42,355 | -0.13(-2.92%) |
Jun 25, 2020 | 4.315 | 4.479 | 4.315 | 4.397 | 38,884 | +0.05(+1.05%) |
Jun 24, 2020 | 4.374 | 4.461 | 4.122 | 4.351 | 150,965 | -0.01(-0.21%) |
Jun 23, 2020 | 4.365 | 4.489 | 4.351 | 4.360 | 69,766 | -0.04(-0.83%) |
Jun 22, 2020 | 4.360 | 4.479 | 4.360 | 4.397 | 37,351 | +0.04(+0.84%) |
Jun 19, 2020 | 4.392 | 4.397 | 4.301 | 4.360 | 22,924 | +0.03(+0.63%) |
Jun 18, 2020 | 4.397 | 4.424 | 4.283 | 4.333 | 95,494 | -0.02(-0.42%) |
Jun 17, 2020 | 4.447 | 4.516 | 4.351 | 4.351 | 54,483 | -0.10(-2.18%) |
Jun 16, 2020 | 4.768 | 4.768 | 4.406 | 4.448 | 42,652 | -0.01(-0.19%) |
Jun 15, 2020 | 4.374 | 4.663 | 4.342 | 4.457 | 142,598 | -0.16(-3.38%) |
Jun 12, 2020 | 4.595 | 4.804 | 4.525 | 4.612 | 208,708 | +0.16(+3.62%) |
Jun 11, 2020 | 4.551 | 4.713 | 4.451 | 4.451 | 238,453 | -0.21(-4.49%) |
Jun 10, 2020 | 4.660 | 4.782 | 4.604 | 4.660 | 110,911 | +0.02(+0.38%) |
Jun 09, 2020 | 4.682 | 4.787 | 4.617 | 4.643 | 194,013 | -0.01(-0.28%) |
Jun 08, 2020 | 4.656 | 4.782 | 4.617 | 4.656 | 199,854 | +0.18(+4.09%) |
Jun 05, 2020 | 4.486 | 4.813 | 4.472 | 4.473 | 137,531 | +0.03(+0.59%) |
Jun 04, 2020 | 4.612 | 4.612 | 4.442 | 4.447 | 79,715 | -0.10(-2.30%) |
Jun 03, 2020 | 4.486 | 4.617 | 4.460 | 4.551 | 114,867 | +0.19(+4.29%) |
Jun 02, 2020 | 4.251 | 4.486 | 4.186 | 4.364 | 143,457 | +0.18(+4.37%) |
Jun 01, 2020 | 4.181 | 4.355 | 4.116 | 4.181 | 172,146 | +0.07(+1.59%) |
May 29, 2020 | 4.151 | 4.159 | 3.920 | 4.116 | 113,653 | +0.03(+0.64%) |
May 28, 2020 | 3.920 | 4.177 | 3.920 | 4.090 | 204,504 | +0.18(+4.68%) |
May 27, 2020 | 3.423 | 3.920 | 3.423 | 3.907 | 169,276 | +0.53(+15.74%) |
May 26, 2020 | 3.506 | 3.506 | 3.354 | 3.375 | 78,585 | -0.06(-1.65%) |
May 22, 2020 | 3.632 | 3.632 | 3.354 | 3.432 | 43,624 | -0.10(-2.72%) |
May 21, 2020 | 3.815 | 3.854 | 3.267 | 3.528 | 223,320 | -0.42(-10.60%) |
May 20, 2020 | 4.177 | 4.177 | 3.942 | 3.946 | 148,047 | -0.00(-0.11%) |
May 19, 2020 | 3.554 | 4.040 | 3.423 | 3.950 | 150,237 | +0.42(+11.98%) |
May 18, 2020 | 3.397 | 3.558 | 3.397 | 3.528 | 96,758 | +0.14(+4.11%) |
May 15, 2020 | 3.332 | 3.525 | 3.310 | 3.388 | 28,470 | +0.08(+2.37%) |
May 14, 2020 | 3.267 | 3.310 | 3.252 | 3.310 | 27,793 | +0.07(+2.01%) |
May 13, 2020 | 3.227 | 3.310 | 3.210 | 3.245 | 65,739 | -0.07(-2.10%) |
May 12, 2020 | 3.293 | 3.354 | 3.210 | 3.314 | 61,464 | +0.09(+2.84%) |
May 11, 2020 | 3.140 | 3.242 | 3.136 | 3.223 | 62,516 | +0.09(+2.78%) |
May 08, 2020 | 3.341 | 3.341 | 3.136 | 3.136 | 79,212 | -0.11(-3.29%) |
May 07, 2020 | 3.267 | 3.267 | 3.240 | 3.243 | 48,937 | -0.02(-0.47%) |
May 06, 2020 | 3.319 | 3.319 | 3.206 | 3.258 | 50,177 | -0.06(-1.84%) |
May 05, 2020 | 3.615 | 3.637 | 3.314 | 3.319 | 111,972 | -0.28(-7.75%) |
May 04, 2020 | 3.598 | 3.685 | 3.571 | 3.598 | 69,872 | +0.00(+0.00%) |
May 01, 2020 | 3.711 | 3.726 | 3.598 | 3.598 | 47,757 | -0.11(-3.05%) |
Apr 30, 2020 | 3.733 | 3.733 | 3.681 | 3.711 | 22,898 | -0.01(-0.18%) |
Apr 29, 2020 | 3.724 | 3.733 | 3.702 | 3.717 | 51,437 | +0.07(+1.97%) |
Apr 28, 2020 | 3.545 | 3.698 | 3.523 | 3.645 | 51,995 | +0.15(+4.36%) |
Apr 27, 2020 | 3.811 | 3.811 | 3.493 | 3.493 | 74,565 | -0.26(-7.01%) |
Apr 24, 2020 | 3.772 | 3.890 | 3.702 | 3.756 | 67,732 | -0.15(-3.95%) |
Apr 23, 2020 | 3.763 | 3.911 | 3.763 | 3.911 | 63,980 | +0.03(+0.90%) |
Apr 22, 2020 | 3.963 | 4.072 | 3.702 | 3.876 | 66,377 | -0.03(-0.85%) |
Apr 21, 2020 | 3.974 | 4.264 | 3.846 | 3.910 | 149,676 | -0.11(-2.66%) |
Apr 20, 2020 | 3.978 | 4.166 | 3.786 | 4.016 | 70,227 | +0.09(+2.28%) |
Apr 17, 2020 | 4.203 | 4.203 | 3.685 | 3.927 | 31,360 | +0.12(+3.07%) |
Apr 16, 2020 | 3.769 | 4.055 | 3.702 | 3.810 | 50,355 | +0.01(+0.29%) |
Apr 15, 2020 | 3.632 | 3.799 | 3.632 | 3.799 | 80,452 | -0.20(-5.02%) |
Apr 14, 2020 | 4.273 | 4.273 | 3.952 | 3.999 | 64,060 | -0.22(-5.17%) |
Apr 13, 2020 | 4.692 | 4.692 | 3.931 | 4.217 | 89,186 | -0.05(-1.10%) |
Apr 09, 2020 | 4.059 | 4.469 | 3.992 | 4.264 | 169,911 | +0.53(+14.32%) |
Apr 08, 2020 | 3.546 | 4.031 | 3.546 | 3.730 | 97,034 | +0.35(+10.51%) |
Apr 07, 2020 | 3.508 | 3.858 | 3.213 | 3.376 | 56,365 | +0.12(+3.67%) |
Apr 06, 2020 | 2.931 | 3.418 | 2.777 | 3.256 | 105,496 | +0.35(+12.06%) |
Apr 03, 2020 | 2.444 | 3.034 | 2.200 | 2.906 | 83,551 | +0.46(+18.88%) |
Apr 02, 2020 | 2.551 | 2.555 | 2.376 | 2.444 | 46,187 | -0.04(-1.55%) |
Apr 01, 2020 | 2.585 | 2.760 | 2.350 | 2.483 | 129,953 | -0.37(-12.89%) |
Mar 31, 2020 | 2.730 | 3.141 | 2.692 | 2.850 | 81,283 | +0.12(+4.22%) |
Mar 30, 2020 | 3.636 | 3.694 | 2.547 | 2.735 | 188,488 | -1.09(-28.49%) |
Mar 27, 2020 | 3.850 | 4.059 | 3.786 | 3.824 | 65,062 | -0.03(-0.67%) |
Mar 26, 2020 | 3.341 | 4.149 | 3.341 | 3.850 | 118,675 | +0.41(+11.93%) |
Mar 25, 2020 | 2.863 | 3.841 | 2.688 | 3.440 | 118,916 | +0.60(+21.23%) |
Mar 24, 2020 | 3.076 | 3.076 | 2.692 | 2.837 | 68,006 | +0.07(+2.47%) |
Mar 23, 2020 | 3.064 | 3.064 | 2.655 | 2.769 | 68,329 | -0.30(-9.71%) |
Mar 20, 2020 | 3.237 | 3.826 | 2.826 | 3.066 | 209,011 | +0.11(+3.89%) |
Mar 19, 2020 | 2.378 | 3.041 | 2.044 | 2.952 | 161,250 | +0.57(+24.12%) |
Mar 18, 2020 | 4.130 | 4.130 | 2.378 | 2.378 | 174,764 | -1.84(-43.62%) |
Mar 17, 2020 | 4.593 | 4.615 | 4.218 | 4.218 | 104,249 | -0.39(-8.42%) |
Mar 16, 2020 | 4.798 | 5.253 | 4.589 | 4.606 | 72,732 | -1.12(-19.59%) |
Mar 13, 2020 | 5.424 | 5.728 | 4.464 | 5.728 | 156,758 | +0.18(+3.23%) |
Mar 12, 2020 | 5.324 | 5.549 | 4.252 | 5.549 | 217,592 | -0.08(-1.48%) |
Mar 11, 2020 | 5.645 | 5.765 | 5.632 | 5.632 | 106,185 | -0.28(-4.73%) |
Mar 10, 2020 | 6.421 | 6.421 | 5.847 | 5.912 | 174,891 | +0.18(+3.05%) |
Mar 09, 2020 | 6.258 | 6.258 | 5.737 | 5.737 | 99,479 | -0.65(-10.13%) |
Mar 06, 2020 | 6.225 | 6.834 | 6.084 | 6.383 | 139,980 | +0.00(+0.00%) |
Mar 05, 2020 | 6.437 | 6.550 | 6.309 | 6.383 | 100,888 | -0.05(-0.71%) |
Mar 04, 2020 | 6.546 | 6.800 | 6.425 | 6.429 | 49,103 | +0.04(+0.59%) |
Mar 03, 2020 | 6.546 | 6.679 | 6.263 | 6.392 | 103,889 | -0.12(-1.79%) |
Mar 02, 2020 | 5.887 | 6.508 | 5.887 | 6.508 | 136,339 | +0.67(+11.43%) |
Feb 28, 2020 | 5.799 | 5.908 | 5.644 | 5.841 | 141,658 | -0.11(-1.89%) |
Feb 27, 2020 | 6.650 | 6.709 | 5.945 | 5.953 | 380,228 | -0.76(-11.36%) |
Feb 26, 2020 | 6.746 | 6.821 | 6.675 | 6.716 | 67,065 | -0.03(-0.44%) |
Feb 25, 2020 | 6.729 | 6.841 | 6.725 | 6.746 | 57,859 | -0.01(-0.14%) |
Feb 24, 2020 | 6.763 | 6.821 | 6.738 | 6.756 | 66,164 | -0.09(-1.32%) |
Feb 21, 2020 | 6.880 | 6.880 | 6.775 | 6.846 | 62,559 | -0.04(-0.55%) |
Feb 20, 2020 | 6.884 | 6.910 | 6.871 | 6.884 | 102,609 | +0.02(+0.26%) |
Feb 19, 2020 | 6.833 | 6.891 | 6.833 | 6.866 | 90,497 | +0.04(+0.54%) |
Feb 18, 2020 | 6.816 | 6.841 | 6.808 | 6.829 | 90,640 | -0.00(-0.06%) |
Feb 14, 2020 | 6.812 | 6.837 | 6.791 | 6.833 | 72,665 | +0.04(+0.65%) |
Feb 13, 2020 | 6.812 | 6.814 | 6.783 | 6.789 | 38,878 | -0.02(-0.32%) |
Feb 12, 2020 | 6.812 | 6.833 | 6.796 | 6.811 | 69,046 | -0.00(-0.02%) |
Feb 11, 2020 | 6.812 | 6.837 | 6.771 | 6.812 | 32,556 | +0.01(+0.18%) |
Feb 10, 2020 | 6.812 | 6.837 | 6.787 | 6.800 | 76,414 | -0.00(-0.06%) |
Feb 07, 2020 | 6.845 | 6.853 | 6.800 | 6.804 | 98,824 | -0.04(-0.60%) |
Feb 06, 2020 | 6.816 | 6.870 | 6.816 | 6.845 | 72,067 | -0.01(-0.12%) |
Feb 05, 2020 | 6.857 | 6.862 | 6.833 | 6.853 | 97,802 | +0.01(+0.12%) |
Feb 04, 2020 | 6.812 | 6.866 | 6.800 | 6.845 | 206,480 | +0.06(+0.92%) |
Feb 03, 2020 | 6.812 | 6.853 | 6.779 | 6.783 | 47,915 | -0.00(-0.01%) |
Jan 31, 2020 | 6.808 | 6.842 | 6.779 | 6.783 | 64,914 | -0.01(-0.18%) |
Jan 30, 2020 | 6.812 | 6.870 | 6.758 | 6.795 | 31,328 | +0.02(+0.30%) |
Jan 29, 2020 | 6.812 | 6.853 | 6.775 | 6.775 | 36,780 | -0.04(-0.55%) |
Jan 28, 2020 | 6.903 | 6.919 | 6.800 | 6.812 | 56,860 | -0.07(-1.02%) |
Jan 27, 2020 | 6.857 | 6.924 | 6.833 | 6.882 | 86,050 | -0.08(-1.13%) |
Jan 24, 2020 | 7.101 | 7.101 | 6.949 | 6.961 | 37,543 | -0.12(-1.75%) |
Jan 23, 2020 | 7.031 | 7.112 | 7.031 | 7.084 | 54,627 | -0.00(-0.06%) |
Jan 22, 2020 | 7.105 | 7.113 | 6.950 | 7.089 | 75,018 | +0.08(+1.11%) |
Jan 21, 2020 | 6.986 | 7.072 | 6.986 | 7.011 | 182,962 | -0.02(-0.29%) |
Jan 17, 2020 | 6.897 | 7.031 | 6.888 | 7.031 | 91,486 | +0.14(+2.08%) |
Jan 16, 2020 | 6.905 | 6.905 | 6.888 | 6.888 | 39,845 | +0.00(+0.00%) |
Jan 15, 2020 | 6.888 | 6.888 | 6.860 | 6.888 | 61,178 | -0.00(-0.00%) |
Jan 14, 2020 | 6.888 | 6.888 | 6.860 | 6.888 | 47,523 | +0.02(+0.24%) |
Jan 13, 2020 | 6.827 | 6.892 | 6.827 | 6.872 | 58,453 | +0.03(+0.42%) |
Jan 10, 2020 | 6.847 | 6.852 | 6.807 | 6.843 | 38,649 | -0.00(-0.06%) |
Jan 09, 2020 | 6.831 | 6.847 | 6.783 | 6.847 | 75,322 | +0.10(+1.52%) |
Jan 08, 2020 | 6.647 | 6.847 | 6.647 | 6.745 | 115,977 | +0.07(+1.10%) |
Jan 07, 2020 | 6.721 | 6.782 | 6.651 | 6.672 | 69,788 | +0.02(+0.31%) |
Jan 06, 2020 | 6.484 | 6.745 | 6.478 | 6.651 | 124,056 | +0.18(+2.81%) |
Jan 03, 2020 | 6.292 | 6.508 | 6.292 | 6.469 | 48,433 | +0.17(+2.76%) |
Jan 02, 2020 | 6.238 | 6.328 | 6.185 | 6.296 | 40,219 | +0.08(+1.25%) |
Dec 31, 2019 | 6.316 | 6.316 | 5.989 | 6.218 | 171,231 | -0.13(-2.06%) |
Dec 30, 2019 | 6.467 | 6.467 | 6.296 | 6.349 | 58,433 | -0.09(-1.33%) |
Dec 27, 2019 | 6.516 | 6.520 | 6.349 | 6.435 | 131,114 | -0.06(-0.85%) |
Dec 26, 2019 | 6.500 | 6.520 | 6.451 | 6.490 | 21,036 | +0.01(+0.16%) |
Dec 24, 2019 | 6.541 | 6.541 | 6.455 | 6.480 | 27,152 | -0.03(-0.44%) |
Dec 23, 2019 | 6.537 | 6.537 | 6.443 | 6.508 | 38,504 | -0.02(-0.38%) |
Dec 20, 2019 | 6.549 | 6.553 | 6.500 | 6.533 | 80,593 | +0.02(+0.31%) |
Dec 19, 2019 | 6.508 | 6.561 | 6.508 | 6.512 | 71,458 | -0.02(-0.31%) |
Dec 18, 2019 | 6.504 | 6.549 | 6.494 | 6.532 | 40,689 | +0.03(+0.49%) |
Dec 17, 2019 | 6.492 | 6.537 | 6.448 | 6.500 | 88,274 | -0.04(-0.68%) |
Dec 16, 2019 | 6.472 | 6.545 | 6.456 | 6.545 | 44,714 | +0.08(+1.19%) |
Dec 13, 2019 | 6.472 | 6.472 | 6.460 | 6.468 | 14,833 | +0.02(+0.31%) |
Dec 12, 2019 | 6.436 | 6.464 | 6.434 | 6.448 | 28,788 | +0.00(+0.06%) |
Dec 11, 2019 | 6.438 | 6.446 | 6.395 | 6.444 | 37,987 | +0.02(+0.38%) |
Dec 10, 2019 | 6.448 | 6.448 | 6.415 | 6.419 | 17,112 | -0.01(-0.19%) |
Dec 09, 2019 | 6.468 | 6.521 | 6.395 | 6.432 | 82,224 | +0.00(+0.00%) |
Dec 06, 2019 | 6.601 | 6.609 | 6.415 | 6.432 | 93,695 | -0.17(-2.57%) |
Dec 05, 2019 | 6.630 | 6.665 | 6.601 | 6.601 | 25,245 | -0.06(-0.91%) |
Dec 04, 2019 | 6.674 | 6.779 | 6.633 | 6.662 | 16,197 | +0.05(+0.80%) |
Dec 03, 2019 | 6.674 | 6.721 | 6.573 | 6.610 | 37,134 | -0.07(-1.09%) |
Dec 02, 2019 | 6.682 | 6.779 | 6.682 | 6.682 | 69,344 | -0.06(-0.92%) |
Nov 29, 2019 | 6.733 | 6.744 | 6.694 | 6.744 | 6,922 | -0.02(-0.22%) |
Nov 27, 2019 | 6.755 | 6.759 | 6.754 | 6.759 | 11,619 | -0.00(-0.02%) |
Nov 26, 2019 | 6.699 | 6.763 | 6.694 | 6.761 | 24,363 | +0.06(+0.93%) |
Nov 25, 2019 | 6.670 | 6.788 | 6.670 | 6.699 | 30,185 | -0.06(-0.87%) |
Nov 22, 2019 | 6.715 | 6.800 | 6.674 | 6.758 | 19,530 | +0.04(+0.64%) |
Nov 21, 2019 | 6.703 | 6.769 | 6.703 | 6.715 | 21,713 | +0.01(+0.11%) |
Nov 20, 2019 | 6.739 | 6.751 | 6.671 | 6.707 | 18,983 | -0.03(-0.50%) |
Nov 19, 2019 | 6.767 | 6.779 | 6.671 | 6.741 | 37,815 | -0.02(-0.27%) |
Nov 18, 2019 | 6.667 | 6.767 | 6.667 | 6.759 | 38,709 | +0.04(+0.66%) |
Nov 15, 2019 | 6.731 | 6.731 | 6.691 | 6.715 | 23,726 | +0.02(+0.27%) |
Nov 14, 2019 | 6.667 | 6.727 | 6.667 | 6.697 | 42,994 | +0.05(+0.75%) |
Nov 13, 2019 | 6.667 | 6.717 | 6.635 | 6.647 | 17,652 | -0.00(-0.06%) |
Nov 12, 2019 | 6.627 | 6.707 | 6.627 | 6.651 | 17,445 | +0.07(+1.10%) |
Nov 11, 2019 | 6.619 | 6.723 | 6.579 | 6.579 | 25,367 | -0.10(-1.50%) |
Nov 08, 2019 | 6.687 | 6.687 | 6.627 | 6.679 | 15,484 | -0.01(-0.12%) |
Nov 07, 2019 | 6.727 | 6.727 | 6.647 | 6.687 | 30,100 | +0.03(+0.42%) |
Nov 06, 2019 | 6.472 | 6.719 | 6.450 | 6.659 | 31,503 | +0.16(+2.46%) |
Nov 05, 2019 | 6.430 | 6.518 | 6.430 | 6.498 | 13,459 | +0.07(+1.06%) |
Nov 04, 2019 | 6.554 | 6.554 | 6.290 | 6.430 | 122,713 | -0.06(-0.99%) |
Nov 01, 2019 | 6.803 | 6.803 | 6.490 | 6.494 | 248,254 | -0.28(-4.11%) |
Oct 31, 2019 | 6.747 | 6.806 | 6.631 | 6.773 | 22,665 | -0.02(-0.34%) |
Oct 30, 2019 | 6.807 | 6.807 | 6.687 | 6.796 | 15,532 | +0.12(+1.75%) |
Oct 29, 2019 | 6.791 | 6.807 | 6.663 | 6.679 | 37,018 | -0.07(-1.01%) |
Oct 28, 2019 | 6.807 | 6.899 | 6.737 | 6.747 | 22,185 | -0.04(-0.59%) |
Oct 25, 2019 | 6.755 | 6.792 | 6.751 | 6.787 | 18,481 | -0.02(-0.29%) |
Oct 24, 2019 | 6.859 | 6.887 | 6.791 | 6.807 | 24,348 | +0.00(+0.00%) |
Oct 23, 2019 | 6.855 | 6.907 | 6.791 | 6.807 | 37,912 | -0.04(-0.51%) |
Oct 22, 2019 | 6.876 | 6.876 | 6.828 | 6.842 | 50,683 | -0.00(-0.03%) |
Oct 21, 2019 | 6.927 | 6.927 | 6.800 | 6.844 | 59,663 | -0.01(-0.21%) |
Oct 18, 2019 | 7.046 | 7.046 | 6.820 | 6.859 | 86,502 | -0.04(-0.59%) |
Oct 17, 2019 | 6.959 | 6.959 | 6.899 | 6.899 | 31,970 | +0.01(+0.12%) |
Oct 16, 2019 | 6.935 | 6.935 | 6.880 | 6.892 | 35,400 | -0.01(-0.17%) |
Oct 15, 2019 | 6.931 | 6.931 | 6.860 | 6.903 | 22,152 | +0.04(+0.64%) |
Oct 14, 2019 | 6.911 | 6.919 | 6.860 | 6.860 | 26,023 | -0.06(-0.86%) |
Oct 11, 2019 | 6.903 | 7.014 | 6.792 | 6.919 | 85,997 | -0.01(-0.17%) |
Oct 10, 2019 | 7.034 | 7.034 | 6.931 | 6.931 | 25,451 | -0.04(-0.64%) |
Oct 09, 2019 | 6.984 | 7.030 | 6.965 | 6.976 | 11,061 | -0.01(-0.14%) |
Oct 08, 2019 | 6.947 | 6.999 | 6.904 | 6.986 | 20,858 | +0.04(+0.60%) |
Oct 07, 2019 | 6.957 | 6.959 | 6.864 | 6.944 | 50,441 | +0.01(+0.09%) |
Oct 04, 2019 | 6.925 | 6.951 | 6.878 | 6.938 | 15,888 | +0.00(+0.04%) |
Oct 03, 2019 | 6.848 | 6.939 | 6.848 | 6.935 | 16,306 | +0.04(+0.52%) |
Oct 02, 2019 | 6.907 | 6.936 | 6.840 | 6.899 | 34,669 | -0.10(-1.42%) |
Oct 01, 2019 | 6.975 | 7.018 | 6.868 | 6.999 | 29,357 | +0.05(+0.65%) |
Sep 30, 2019 | 6.896 | 7.010 | 6.783 | 6.953 | 90,002 | +0.11(+1.65%) |
Sep 27, 2019 | 6.901 | 6.913 | 6.840 | 6.840 | 12,609 | -0.04(-0.58%) |
Sep 26, 2019 | 6.903 | 6.909 | 6.779 | 6.880 | 134,409 | -0.00(-0.06%) |
Sep 25, 2019 | 6.899 | 6.899 | 6.848 | 6.884 | 19,832 | -0.02(-0.23%) |
Sep 24, 2019 | 6.872 | 6.995 | 6.824 | 6.899 | 41,427 | +0.04(+0.52%) |
Sep 23, 2019 | 6.872 | 7.010 | 6.842 | 6.864 | 35,271 | +0.00(+0.07%) |
Sep 20, 2019 | 6.947 | 6.947 | 6.812 | 6.859 | 15,635 | -0.07(-1.06%) |
Sep 19, 2019 | 6.834 | 6.956 | 6.833 | 6.932 | 71,642 | +0.12(+1.70%) |
Sep 18, 2019 | 6.881 | 6.917 | 6.756 | 6.817 | 99,590 | -0.06(-0.93%) |
Sep 17, 2019 | 6.862 | 6.892 | 6.834 | 6.881 | 39,369 | +0.05(+0.68%) |
Sep 16, 2019 | 6.818 | 6.873 | 6.763 | 6.834 | 76,813 | -0.00(-0.03%) |
Sep 13, 2019 | 6.732 | 6.842 | 6.685 | 6.836 | 175,930 | +0.10(+1.55%) |
Sep 12, 2019 | 6.618 | 6.744 | 6.608 | 6.732 | 57,580 | +0.11(+1.73%) |
Sep 11, 2019 | 6.548 | 6.643 | 6.547 | 6.618 | 17,374 | +0.05(+0.77%) |
Sep 10, 2019 | 6.527 | 6.579 | 6.519 | 6.567 | 40,530 | +0.04(+0.60%) |
Sep 09, 2019 | 6.517 | 6.536 | 6.502 | 6.528 | 25,358 | +0.04(+0.54%) |
Sep 06, 2019 | 6.496 | 6.500 | 6.492 | 6.492 | 30,297 | -0.01(-0.12%) |
Sep 05, 2019 | 6.540 | 6.540 | 6.492 | 6.500 | 25,073 | +0.00(+0.06%) |
Sep 04, 2019 | 6.528 | 6.528 | 6.481 | 6.496 | 14,726 | +0.01(+0.09%) |
Sep 03, 2019 | 6.465 | 6.540 | 6.465 | 6.491 | 22,705 | +0.03(+0.46%) |
Aug 30, 2019 | 6.481 | 6.507 | 6.461 | 6.461 | 23,168 | -0.01(-0.19%) |
Aug 29, 2019 | 6.555 | 6.555 | 6.473 | 6.473 | 18,000 | -0.06(-0.94%) |
Aug 28, 2019 | 6.524 | 6.535 | 6.492 | 6.535 | 22,458 | +0.05(+0.77%) |
Aug 27, 2019 | 6.512 | 6.512 | 6.461 | 6.485 | 14,400 | -0.01(-0.22%) |
Aug 26, 2019 | 6.481 | 6.504 | 6.473 | 6.499 | 32,118 | +0.00(+0.06%) |
Aug 23, 2019 | 6.500 | 6.500 | 6.471 | 6.495 | 10,947 | -0.01(-0.08%) |
Aug 22, 2019 | 6.457 | 6.540 | 6.457 | 6.500 | 13,934 | +0.06(+0.96%) |
Aug 21, 2019 | 6.415 | 6.454 | 6.392 | 6.439 | 50,924 | +0.00(+0.06%) |
Aug 20, 2019 | 6.688 | 6.688 | 6.322 | 6.435 | 127,250 | -0.01(-0.18%) |
Aug 19, 2019 | 6.493 | 6.579 | 6.435 | 6.446 | 26,694 | +0.00(+0.00%) |
Aug 16, 2019 | 6.433 | 6.446 | 6.415 | 6.446 | 8,744 | +0.02(+0.24%) |
Aug 15, 2019 | 6.439 | 6.439 | 6.400 | 6.431 | 20,303 | +0.02(+0.24%) |
Aug 14, 2019 | 6.439 | 6.507 | 6.380 | 6.415 | 84,939 | -0.05(-0.72%) |
Aug 13, 2019 | 6.443 | 6.485 | 6.443 | 6.462 | 16,262 | -0.01(-0.18%) |
Aug 12, 2019 | 6.462 | 6.489 | 6.439 | 6.474 | 19,624 | +0.01(+0.18%) |
Aug 09, 2019 | 6.462 | 6.511 | 6.462 | 6.462 | 27,519 | -0.07(-1.07%) |
Aug 08, 2019 | 6.532 | 6.608 | 6.473 | 6.532 | 22,525 | +0.02(+0.30%) |
Aug 07, 2019 | 6.443 | 6.582 | 6.443 | 6.513 | 23,325 | +0.07(+1.03%) |
Aug 06, 2019 | 6.516 | 6.516 | 6.439 | 6.446 | 32,437 | -0.07(-1.01%) |
Aug 05, 2019 | 6.435 | 6.581 | 6.435 | 6.513 | 50,801 | +0.05(+0.81%) |
Aug 02, 2019 | 6.536 | 6.562 | 6.361 | 6.460 | 50,153 | -0.08(-1.27%) |