Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.681 | 3.681 | 3.630 | 3.659 | 23,219 | -0.01(-0.18%) |
Apr 29, 2020 | 3.672 | 3.681 | 3.651 | 3.666 | 52,160 | +0.07(+1.97%) |
Apr 28, 2020 | 3.496 | 3.646 | 3.475 | 3.595 | 52,726 | +0.15(+4.36%) |
Apr 27, 2020 | 3.758 | 3.758 | 3.445 | 3.445 | 75,612 | -0.26(-7.01%) |
Apr 24, 2020 | 3.720 | 3.836 | 3.651 | 3.704 | 68,684 | -0.15(-3.95%) |
Apr 23, 2020 | 3.711 | 3.857 | 3.711 | 3.857 | 64,879 | +0.03(+0.90%) |
Apr 22, 2020 | 3.908 | 4.016 | 3.651 | 3.823 | 67,310 | -0.03(-0.85%) |
Apr 21, 2020 | 3.919 | 4.205 | 3.792 | 3.855 | 151,778 | -0.11(-2.66%) |
Apr 20, 2020 | 3.923 | 4.108 | 3.733 | 3.961 | 71,214 | +0.09(+2.29%) |
Apr 17, 2020 | 4.144 | 4.144 | 3.634 | 3.872 | 31,801 | +0.12(+3.07%) |
Apr 16, 2020 | 3.716 | 3.999 | 3.650 | 3.757 | 51,062 | +0.01(+0.29%) |
Apr 15, 2020 | 3.582 | 3.746 | 3.582 | 3.746 | 81,582 | -0.20(-5.02%) |
Apr 14, 2020 | 4.214 | 4.214 | 3.898 | 3.944 | 64,960 | -0.21(-5.17%) |
Apr 13, 2020 | 4.627 | 4.627 | 3.877 | 4.159 | 90,439 | -0.05(-1.10%) |
Apr 09, 2020 | 4.003 | 4.407 | 3.937 | 4.205 | 172,297 | +0.53(+14.32%) |
Apr 08, 2020 | 3.497 | 3.975 | 3.497 | 3.679 | 98,397 | +0.35(+10.51%) |
Apr 07, 2020 | 3.459 | 3.805 | 3.169 | 3.329 | 57,157 | +0.12(+3.67%) |
Apr 06, 2020 | 2.891 | 3.371 | 2.739 | 3.211 | 106,978 | +0.35(+12.06%) |
Apr 03, 2020 | 2.410 | 2.992 | 2.170 | 2.865 | 84,724 | +0.46(+18.88%) |
Apr 02, 2020 | 2.516 | 2.520 | 2.343 | 2.410 | 46,836 | -0.04(-1.55%) |
Apr 01, 2020 | 2.549 | 2.722 | 2.317 | 2.448 | 131,779 | -0.36(-12.89%) |
Mar 31, 2020 | 2.693 | 3.097 | 2.655 | 2.811 | 82,425 | +0.11(+4.22%) |
Mar 30, 2020 | 3.586 | 3.642 | 2.512 | 2.697 | 191,136 | -1.07(-28.49%) |
Mar 27, 2020 | 3.796 | 4.003 | 3.733 | 3.771 | 65,976 | -0.03(-0.67%) |
Mar 26, 2020 | 3.295 | 4.091 | 3.295 | 3.796 | 120,342 | +0.40(+11.93%) |
Mar 25, 2020 | 2.823 | 3.788 | 2.650 | 3.392 | 120,587 | +0.59(+21.24%) |
Mar 24, 2020 | 3.034 | 3.034 | 2.655 | 2.798 | 68,961 | +0.07(+2.47%) |
Mar 23, 2020 | 3.021 | 3.021 | 2.619 | 2.730 | 69,289 | -0.29(-9.71%) |
Mar 20, 2020 | 3.193 | 3.773 | 2.787 | 3.024 | 211,947 | +0.11(+3.89%) |
Mar 19, 2020 | 2.345 | 2.999 | 2.016 | 2.911 | 163,515 | +0.57(+24.12%) |
Mar 18, 2020 | 4.073 | 4.073 | 2.345 | 2.345 | 177,219 | -1.81(-43.62%) |
Mar 17, 2020 | 4.530 | 4.551 | 4.159 | 4.159 | 105,713 | -0.38(-8.42%) |
Mar 16, 2020 | 4.731 | 5.181 | 4.526 | 4.542 | 73,753 | -1.11(-19.59%) |
Mar 13, 2020 | 5.348 | 5.649 | 4.402 | 5.649 | 158,960 | +0.18(+3.23%) |
Mar 12, 2020 | 5.250 | 5.472 | 4.193 | 5.472 | 220,648 | -0.08(-1.48%) |
Mar 11, 2020 | 5.567 | 5.685 | 5.554 | 5.554 | 107,677 | -0.28(-4.73%) |
Mar 10, 2020 | 6.332 | 6.332 | 5.766 | 5.830 | 177,347 | +0.17(+3.05%) |
Mar 09, 2020 | 6.171 | 6.171 | 5.657 | 5.657 | 100,876 | -0.64(-10.13%) |
Mar 06, 2020 | 6.138 | 6.739 | 6.000 | 6.295 | 141,946 | +0.00(+0.00%) |
Mar 05, 2020 | 6.348 | 6.459 | 6.222 | 6.295 | 102,305 | -0.05(-0.71%) |
Mar 04, 2020 | 6.455 | 6.706 | 6.336 | 6.340 | 49,793 | +0.04(+0.59%) |
Mar 03, 2020 | 6.455 | 6.587 | 6.176 | 6.303 | 105,349 | -0.12(-1.79%) |
Mar 02, 2020 | 5.805 | 6.418 | 5.805 | 6.418 | 138,254 | +0.66(+11.43%) |
Feb 28, 2020 | 5.719 | 5.826 | 5.566 | 5.760 | 143,647 | -0.11(-1.89%) |
Feb 27, 2020 | 6.558 | 6.616 | 5.863 | 5.871 | 385,569 | -0.75(-11.36%) |
Feb 26, 2020 | 6.653 | 6.727 | 6.583 | 6.623 | 68,007 | -0.03(-0.44%) |
Feb 25, 2020 | 6.636 | 6.747 | 6.632 | 6.653 | 58,672 | -0.01(-0.14%) |
Feb 24, 2020 | 6.669 | 6.727 | 6.644 | 6.662 | 67,093 | -0.09(-1.32%) |
Feb 21, 2020 | 6.784 | 6.784 | 6.682 | 6.751 | 63,438 | -0.04(-0.55%) |
Feb 20, 2020 | 6.788 | 6.815 | 6.776 | 6.788 | 104,051 | +0.02(+0.26%) |
Feb 19, 2020 | 6.738 | 6.795 | 6.738 | 6.771 | 91,768 | +0.04(+0.54%) |
Feb 18, 2020 | 6.722 | 6.746 | 6.714 | 6.734 | 91,913 | -0.00(-0.06%) |
Feb 14, 2020 | 6.718 | 6.742 | 6.697 | 6.738 | 73,685 | +0.04(+0.65%) |
Feb 13, 2020 | 6.718 | 6.720 | 6.689 | 6.695 | 39,424 | -0.02(-0.32%) |
Feb 12, 2020 | 6.718 | 6.738 | 6.701 | 6.717 | 70,016 | -0.00(-0.02%) |
Feb 11, 2020 | 6.718 | 6.742 | 6.678 | 6.718 | 33,013 | +0.01(+0.18%) |
Feb 10, 2020 | 6.718 | 6.742 | 6.693 | 6.705 | 77,488 | -0.00(-0.06%) |
Feb 07, 2020 | 6.750 | 6.758 | 6.705 | 6.710 | 100,212 | -0.04(-0.60%) |
Feb 06, 2020 | 6.722 | 6.775 | 6.722 | 6.750 | 73,079 | -0.01(-0.12%) |
Feb 05, 2020 | 6.762 | 6.767 | 6.738 | 6.758 | 99,176 | +0.01(+0.12%) |
Feb 04, 2020 | 6.718 | 6.771 | 6.705 | 6.750 | 209,381 | +0.06(+0.92%) |
Feb 03, 2020 | 6.718 | 6.758 | 6.685 | 6.689 | 48,588 | -0.00(-0.01%) |
Jan 31, 2020 | 6.714 | 6.747 | 6.685 | 6.689 | 65,826 | -0.01(-0.18%) |
Jan 30, 2020 | 6.718 | 6.775 | 6.665 | 6.701 | 31,768 | +0.02(+0.30%) |
Jan 29, 2020 | 6.718 | 6.758 | 6.681 | 6.681 | 37,297 | -0.04(-0.55%) |
Jan 28, 2020 | 6.807 | 6.823 | 6.705 | 6.718 | 57,659 | -0.07(-1.02%) |
Jan 27, 2020 | 6.762 | 6.828 | 6.738 | 6.787 | 87,258 | -0.08(-1.13%) |
Jan 24, 2020 | 7.003 | 7.003 | 6.853 | 6.864 | 38,071 | -0.12(-1.75%) |
Jan 23, 2020 | 6.933 | 7.013 | 6.933 | 6.986 | 55,394 | -0.00(-0.06%) |
Jan 22, 2020 | 7.007 | 7.015 | 6.854 | 6.990 | 76,072 | +0.08(+1.11%) |
Jan 21, 2020 | 6.890 | 6.974 | 6.890 | 6.914 | 185,532 | -0.02(-0.29%) |
Jan 17, 2020 | 6.801 | 6.934 | 6.793 | 6.934 | 92,771 | +0.14(+2.08%) |
Jan 16, 2020 | 6.809 | 6.809 | 6.793 | 6.793 | 40,405 | +0.00(+0.00%) |
Jan 15, 2020 | 6.793 | 6.793 | 6.765 | 6.793 | 62,037 | -0.00(-0.00%) |
Jan 14, 2020 | 6.793 | 6.793 | 6.765 | 6.793 | 48,191 | +0.02(+0.24%) |
Jan 13, 2020 | 6.732 | 6.797 | 6.732 | 6.777 | 59,274 | +0.03(+0.42%) |
Jan 10, 2020 | 6.753 | 6.757 | 6.712 | 6.749 | 39,192 | -0.00(-0.06%) |
Jan 09, 2020 | 6.736 | 6.753 | 6.689 | 6.753 | 76,380 | +0.10(+1.52%) |
Jan 08, 2020 | 6.555 | 6.753 | 6.555 | 6.652 | 117,606 | +0.07(+1.10%) |
Jan 07, 2020 | 6.628 | 6.688 | 6.559 | 6.579 | 70,769 | +0.02(+0.31%) |
Jan 06, 2020 | 6.394 | 6.652 | 6.388 | 6.559 | 125,799 | +0.18(+2.81%) |
Jan 03, 2020 | 6.204 | 6.417 | 6.204 | 6.380 | 49,114 | +0.17(+2.76%) |
Jan 02, 2020 | 6.152 | 6.241 | 6.100 | 6.208 | 40,784 | +0.08(+1.25%) |
Dec 31, 2019 | 6.229 | 6.229 | 5.906 | 6.132 | 173,636 | -0.13(-2.06%) |
Dec 30, 2019 | 6.378 | 6.378 | 6.208 | 6.261 | 59,254 | -0.08(-1.33%) |
Dec 27, 2019 | 6.426 | 6.430 | 6.261 | 6.345 | 132,955 | -0.05(-0.85%) |
Dec 26, 2019 | 6.410 | 6.430 | 6.362 | 6.400 | 21,332 | +0.01(+0.16%) |
Dec 24, 2019 | 6.450 | 6.450 | 6.366 | 6.390 | 27,533 | -0.03(-0.44%) |
Dec 23, 2019 | 6.446 | 6.446 | 6.354 | 6.418 | 39,045 | -0.02(-0.38%) |
Dec 20, 2019 | 6.458 | 6.462 | 6.410 | 6.442 | 81,725 | +0.02(+0.31%) |
Dec 19, 2019 | 6.418 | 6.470 | 6.418 | 6.422 | 72,462 | -0.02(-0.31%) |
Dec 18, 2019 | 6.414 | 6.458 | 6.404 | 6.442 | 41,261 | +0.03(+0.49%) |
Dec 17, 2019 | 6.402 | 6.446 | 6.358 | 6.410 | 89,514 | -0.04(-0.68%) |
Dec 16, 2019 | 6.382 | 6.454 | 6.367 | 6.454 | 45,342 | +0.08(+1.19%) |
Dec 13, 2019 | 6.382 | 6.382 | 6.370 | 6.378 | 15,041 | +0.02(+0.31%) |
Dec 12, 2019 | 6.346 | 6.374 | 6.345 | 6.358 | 29,192 | +0.00(+0.06%) |
Dec 11, 2019 | 6.348 | 6.357 | 6.307 | 6.354 | 38,521 | +0.02(+0.38%) |
Dec 10, 2019 | 6.358 | 6.358 | 6.327 | 6.331 | 17,352 | -0.01(-0.19%) |
Dec 09, 2019 | 6.378 | 6.430 | 6.307 | 6.342 | 83,379 | +0.00(+0.00%) |
Dec 06, 2019 | 6.510 | 6.518 | 6.327 | 6.342 | 95,011 | -0.17(-2.57%) |
Dec 05, 2019 | 6.538 | 6.573 | 6.510 | 6.510 | 25,600 | -0.06(-0.91%) |
Dec 04, 2019 | 6.582 | 6.685 | 6.542 | 6.570 | 16,425 | +0.05(+0.80%) |
Dec 03, 2019 | 6.582 | 6.628 | 6.482 | 6.518 | 37,656 | -0.07(-1.09%) |
Dec 02, 2019 | 6.590 | 6.686 | 6.590 | 6.590 | 70,318 | -0.06(-0.92%) |
Nov 29, 2019 | 6.640 | 6.651 | 6.602 | 6.651 | 7,019 | -0.01(-0.22%) |
Nov 27, 2019 | 6.662 | 6.666 | 6.661 | 6.666 | 11,782 | -0.00(-0.02%) |
Nov 26, 2019 | 6.606 | 6.670 | 6.602 | 6.667 | 24,705 | +0.06(+0.93%) |
Nov 25, 2019 | 6.578 | 6.694 | 6.578 | 6.606 | 30,609 | -0.06(-0.87%) |
Nov 22, 2019 | 6.622 | 6.705 | 6.582 | 6.664 | 19,804 | +0.04(+0.64%) |
Nov 21, 2019 | 6.610 | 6.675 | 6.610 | 6.622 | 22,018 | +0.01(+0.11%) |
Nov 20, 2019 | 6.645 | 6.657 | 6.578 | 6.614 | 19,250 | -0.03(-0.50%) |
Nov 19, 2019 | 6.673 | 6.685 | 6.578 | 6.647 | 38,346 | -0.02(-0.27%) |
Nov 18, 2019 | 6.574 | 6.673 | 6.574 | 6.665 | 39,252 | +0.04(+0.66%) |
Nov 15, 2019 | 6.637 | 6.637 | 6.598 | 6.622 | 24,059 | +0.02(+0.27%) |
Nov 14, 2019 | 6.574 | 6.633 | 6.574 | 6.604 | 43,598 | +0.05(+0.75%) |
Nov 13, 2019 | 6.574 | 6.624 | 6.543 | 6.555 | 17,900 | -0.00(-0.06%) |
Nov 12, 2019 | 6.535 | 6.614 | 6.535 | 6.558 | 17,690 | +0.07(+1.10%) |
Nov 11, 2019 | 6.527 | 6.629 | 6.487 | 6.487 | 25,723 | -0.10(-1.50%) |
Nov 08, 2019 | 6.594 | 6.594 | 6.535 | 6.586 | 15,702 | -0.01(-0.12%) |
Nov 07, 2019 | 6.633 | 6.633 | 6.555 | 6.594 | 30,523 | +0.03(+0.42%) |
Nov 06, 2019 | 6.382 | 6.626 | 6.361 | 6.566 | 31,946 | +0.16(+2.46%) |
Nov 05, 2019 | 6.341 | 6.428 | 6.341 | 6.408 | 13,648 | +0.07(+1.06%) |
Nov 04, 2019 | 6.464 | 6.464 | 6.203 | 6.341 | 124,437 | -0.06(-0.99%) |
Nov 01, 2019 | 6.708 | 6.708 | 6.401 | 6.404 | 251,741 | -0.27(-4.11%) |
Oct 31, 2019 | 6.653 | 6.712 | 6.539 | 6.679 | 22,983 | -0.02(-0.34%) |
Oct 30, 2019 | 6.712 | 6.712 | 6.594 | 6.702 | 15,750 | +0.12(+1.75%) |
Oct 29, 2019 | 6.697 | 6.712 | 6.570 | 6.586 | 37,538 | -0.07(-1.01%) |
Oct 28, 2019 | 6.712 | 6.803 | 6.644 | 6.653 | 22,497 | -0.04(-0.59%) |
Oct 25, 2019 | 6.662 | 6.698 | 6.657 | 6.693 | 18,741 | -0.02(-0.29%) |
Oct 24, 2019 | 6.764 | 6.791 | 6.697 | 6.712 | 24,690 | +0.00(+0.00%) |
Oct 23, 2019 | 6.760 | 6.811 | 6.697 | 6.712 | 38,445 | -0.03(-0.51%) |
Oct 22, 2019 | 6.780 | 6.780 | 6.733 | 6.747 | 51,395 | -0.00(-0.03%) |
Oct 21, 2019 | 6.831 | 6.831 | 6.706 | 6.749 | 60,502 | -0.01(-0.21%) |
Oct 18, 2019 | 6.949 | 6.949 | 6.726 | 6.764 | 87,717 | -0.04(-0.59%) |
Oct 17, 2019 | 6.863 | 6.863 | 6.804 | 6.804 | 32,419 | +0.01(+0.12%) |
Oct 16, 2019 | 6.839 | 6.839 | 6.784 | 6.796 | 35,897 | -0.01(-0.17%) |
Oct 15, 2019 | 6.835 | 6.835 | 6.765 | 6.808 | 22,463 | +0.04(+0.64%) |
Oct 14, 2019 | 6.816 | 6.823 | 6.765 | 6.765 | 26,389 | -0.06(-0.86%) |
Oct 11, 2019 | 6.808 | 6.916 | 6.698 | 6.823 | 87,205 | -0.01(-0.17%) |
Oct 10, 2019 | 6.937 | 6.937 | 6.835 | 6.835 | 25,808 | -0.04(-0.64%) |
Oct 09, 2019 | 6.887 | 6.933 | 6.869 | 6.879 | 11,216 | -0.01(-0.14%) |
Oct 08, 2019 | 6.851 | 6.902 | 6.808 | 6.889 | 21,151 | +0.04(+0.60%) |
Oct 07, 2019 | 6.861 | 6.863 | 6.769 | 6.847 | 51,149 | +0.01(+0.09%) |
Oct 04, 2019 | 6.829 | 6.855 | 6.783 | 6.842 | 16,111 | +0.00(+0.04%) |
Oct 03, 2019 | 6.753 | 6.843 | 6.753 | 6.839 | 16,535 | +0.04(+0.52%) |
Oct 02, 2019 | 6.812 | 6.840 | 6.745 | 6.804 | 35,156 | -0.10(-1.42%) |
Oct 01, 2019 | 6.878 | 6.921 | 6.773 | 6.902 | 29,770 | +0.04(+0.65%) |
Sep 30, 2019 | 6.800 | 6.913 | 6.689 | 6.857 | 91,267 | +0.11(+1.65%) |
Sep 27, 2019 | 6.805 | 6.818 | 6.745 | 6.745 | 12,786 | -0.04(-0.58%) |
Sep 26, 2019 | 6.808 | 6.814 | 6.685 | 6.784 | 136,297 | -0.00(-0.06%) |
Sep 25, 2019 | 6.804 | 6.804 | 6.753 | 6.788 | 20,111 | -0.02(-0.23%) |
Sep 24, 2019 | 6.777 | 6.898 | 6.730 | 6.804 | 42,009 | +0.04(+0.52%) |
Sep 23, 2019 | 6.777 | 6.913 | 6.747 | 6.769 | 35,767 | +0.00(+0.07%) |
Sep 20, 2019 | 6.851 | 6.851 | 6.718 | 6.764 | 15,855 | -0.07(-1.06%) |
Sep 19, 2019 | 6.740 | 6.860 | 6.738 | 6.836 | 72,648 | +0.11(+1.70%) |
Sep 18, 2019 | 6.786 | 6.821 | 6.662 | 6.722 | 100,989 | -0.06(-0.93%) |
Sep 17, 2019 | 6.767 | 6.796 | 6.740 | 6.785 | 39,922 | +0.05(+0.68%) |
Sep 16, 2019 | 6.724 | 6.778 | 6.670 | 6.740 | 77,892 | -0.00(-0.03%) |
Sep 13, 2019 | 6.639 | 6.747 | 6.592 | 6.741 | 178,401 | +0.10(+1.55%) |
Sep 12, 2019 | 6.526 | 6.650 | 6.517 | 6.639 | 58,389 | +0.11(+1.73%) |
Sep 11, 2019 | 6.458 | 6.551 | 6.457 | 6.526 | 17,618 | +0.05(+0.77%) |
Sep 10, 2019 | 6.436 | 6.488 | 6.428 | 6.476 | 41,099 | +0.04(+0.60%) |
Sep 09, 2019 | 6.427 | 6.445 | 6.412 | 6.437 | 25,714 | +0.03(+0.54%) |
Sep 06, 2019 | 6.406 | 6.410 | 6.403 | 6.403 | 30,723 | -0.01(-0.12%) |
Sep 05, 2019 | 6.449 | 6.449 | 6.403 | 6.410 | 25,425 | +0.00(+0.06%) |
Sep 04, 2019 | 6.437 | 6.437 | 6.391 | 6.406 | 14,933 | +0.01(+0.09%) |
Sep 03, 2019 | 6.375 | 6.449 | 6.375 | 6.401 | 23,024 | +0.03(+0.46%) |
Aug 30, 2019 | 6.391 | 6.417 | 6.372 | 6.372 | 23,494 | -0.01(-0.19%) |
Aug 29, 2019 | 6.465 | 6.465 | 6.383 | 6.383 | 18,253 | -0.06(-0.94%) |
Aug 28, 2019 | 6.434 | 6.444 | 6.403 | 6.444 | 22,773 | +0.05(+0.77%) |
Aug 27, 2019 | 6.422 | 6.422 | 6.372 | 6.395 | 14,602 | -0.01(-0.22%) |
Aug 26, 2019 | 6.391 | 6.414 | 6.383 | 6.409 | 32,569 | +0.00(+0.06%) |
Aug 23, 2019 | 6.410 | 6.410 | 6.381 | 6.405 | 11,101 | -0.00(-0.08%) |
Aug 22, 2019 | 6.368 | 6.449 | 6.368 | 6.410 | 14,130 | +0.06(+0.96%) |
Aug 21, 2019 | 6.326 | 6.364 | 6.303 | 6.349 | 51,640 | +0.00(+0.06%) |
Aug 20, 2019 | 6.595 | 6.595 | 6.234 | 6.346 | 129,037 | -0.01(-0.18%) |
Aug 19, 2019 | 6.403 | 6.488 | 6.346 | 6.357 | 27,069 | +0.00(+0.00%) |
Aug 16, 2019 | 6.344 | 6.357 | 6.326 | 6.357 | 8,867 | +0.02(+0.24%) |
Aug 15, 2019 | 6.349 | 6.349 | 6.311 | 6.342 | 20,588 | +0.02(+0.24%) |
Aug 14, 2019 | 6.349 | 6.417 | 6.292 | 6.326 | 86,132 | -0.05(-0.72%) |
Aug 13, 2019 | 6.353 | 6.395 | 6.353 | 6.372 | 16,490 | -0.01(-0.18%) |
Aug 12, 2019 | 6.372 | 6.399 | 6.349 | 6.384 | 19,899 | +0.01(+0.18%) |
Aug 09, 2019 | 6.372 | 6.421 | 6.372 | 6.372 | 27,906 | -0.07(-1.07%) |
Aug 08, 2019 | 6.441 | 6.517 | 6.384 | 6.441 | 22,841 | +0.02(+0.30%) |
Aug 07, 2019 | 6.353 | 6.491 | 6.353 | 6.422 | 23,652 | +0.07(+1.03%) |
Aug 06, 2019 | 6.426 | 6.426 | 6.349 | 6.357 | 32,893 | -0.07(-1.01%) |
Aug 05, 2019 | 6.346 | 6.489 | 6.346 | 6.422 | 51,514 | +0.05(+0.81%) |
Aug 02, 2019 | 6.445 | 6.471 | 6.273 | 6.371 | 50,857 | -0.08(-1.27%) |
Aug 01, 2019 | 6.491 | 6.514 | 6.445 | 6.453 | 29,893 | -0.07(-1.01%) |
Jul 31, 2019 | 6.491 | 6.532 | 6.491 | 6.518 | 23,686 | +0.00(+0.01%) |
Jul 30, 2019 | 6.572 | 6.572 | 6.457 | 6.518 | 74,035 | -0.11(-1.68%) |
Jul 29, 2019 | 6.637 | 6.702 | 6.626 | 6.629 | 89,853 | +0.00(+0.03%) |
Jul 26, 2019 | 6.606 | 6.668 | 6.606 | 6.627 | 30,514 | +0.03(+0.49%) |
Jul 25, 2019 | 6.591 | 6.603 | 6.583 | 6.595 | 19,672 | +0.03(+0.41%) |
Jul 24, 2019 | 6.576 | 6.595 | 6.560 | 6.568 | 22,322 | +0.01(+0.12%) |
Jul 23, 2019 | 6.553 | 6.576 | 6.530 | 6.560 | 54,509 | +0.03(+0.48%) |
Jul 22, 2019 | 6.523 | 6.538 | 6.491 | 6.529 | 88,941 | -0.01(-0.08%) |
Jul 19, 2019 | 6.702 | 6.778 | 6.527 | 6.535 | 256,519 | -0.22(-3.21%) |
Jul 18, 2019 | 6.781 | 6.781 | 6.721 | 6.751 | 14,967 | -0.00(-0.03%) |
Jul 17, 2019 | 6.743 | 6.777 | 6.691 | 6.753 | 29,220 | +0.08(+1.17%) |
Jul 16, 2019 | 6.641 | 6.740 | 6.641 | 6.675 | 19,454 | +0.01(+0.20%) |
Jul 15, 2019 | 6.705 | 6.780 | 6.633 | 6.662 | 45,130 | -0.10(-1.43%) |
Jul 12, 2019 | 6.740 | 6.759 | 6.645 | 6.759 | 21,596 | +0.02(+0.28%) |
Jul 11, 2019 | 6.645 | 6.759 | 6.607 | 6.740 | 38,343 | +0.09(+1.32%) |
Jul 10, 2019 | 6.668 | 6.668 | 6.538 | 6.652 | 37,853 | +0.08(+1.26%) |
Jul 09, 2019 | 6.508 | 6.682 | 6.493 | 6.569 | 38,912 | -0.01(-0.12%) |
Jul 08, 2019 | 6.713 | 6.747 | 6.259 | 6.576 | 250,975 | -0.20(-2.99%) |
Jul 05, 2019 | 6.743 | 6.779 | 6.692 | 6.779 | 20,279 | +0.03(+0.45%) |
Jul 03, 2019 | 6.743 | 6.804 | 6.642 | 6.749 | 10,534 | +0.02(+0.37%) |
Jul 02, 2019 | 6.895 | 6.895 | 6.649 | 6.724 | 67,237 | -0.12(-1.77%) |
Jul 01, 2019 | 6.827 | 6.873 | 6.827 | 6.846 | 18,901 | +0.03(+0.50%) |
Jun 28, 2019 | 6.797 | 6.816 | 6.759 | 6.812 | 12,904 | +0.07(+1.01%) |
Jun 27, 2019 | 6.712 | 6.743 | 6.702 | 6.743 | 5,915 | +0.06(+0.91%) |
Jun 26, 2019 | 6.705 | 6.838 | 6.592 | 6.683 | 33,858 | -0.04(-0.61%) |
Jun 25, 2019 | 6.797 | 6.803 | 6.569 | 6.724 | 107,909 | -0.05(-0.68%) |
Jun 24, 2019 | 6.835 | 6.979 | 6.770 | 6.770 | 76,997 | -0.07(-1.05%) |
Jun 21, 2019 | 6.835 | 6.899 | 6.816 | 6.842 | 31,867 | -0.08(-1.12%) |
Jun 20, 2019 | 6.998 | 7.062 | 6.759 | 6.920 | 83,782 | -0.03(-0.48%) |
Jun 19, 2019 | 6.908 | 6.957 | 6.908 | 6.953 | 45,789 | +0.06(+0.93%) |
Jun 18, 2019 | 6.976 | 6.976 | 6.867 | 6.890 | 34,751 | -0.03(-0.49%) |
Jun 17, 2019 | 6.889 | 6.935 | 6.855 | 6.923 | 71,736 | +0.07(+0.99%) |
Jun 14, 2019 | 6.830 | 6.889 | 6.822 | 6.855 | 38,004 | +0.01(+0.12%) |
Jun 13, 2019 | 6.829 | 6.867 | 6.792 | 6.847 | 6,806 | +0.03(+0.44%) |
Jun 12, 2019 | 6.810 | 6.817 | 6.773 | 6.817 | 20,341 | +0.01(+0.16%) |
Jun 11, 2019 | 6.829 | 6.837 | 6.744 | 6.806 | 26,438 | +0.07(+1.06%) |
Jun 10, 2019 | 6.660 | 6.878 | 6.660 | 6.735 | 40,386 | +0.04(+0.56%) |
Jun 07, 2019 | 6.622 | 6.740 | 6.560 | 6.698 | 22,856 | -0.03(-0.51%) |
Jun 06, 2019 | 6.713 | 6.760 | 6.547 | 6.732 | 36,282 | +0.07(+1.08%) |
Jun 05, 2019 | 6.660 | 6.829 | 6.649 | 6.660 | 39,541 | +0.05(+0.74%) |
Jun 04, 2019 | 6.547 | 6.867 | 6.545 | 6.611 | 108,183 | +0.05(+0.69%) |
Jun 03, 2019 | 6.585 | 6.585 | 6.536 | 6.566 | 10,790 | -0.02(-0.29%) |
May 31, 2019 | 6.536 | 6.585 | 6.528 | 6.585 | 38,802 | +0.00(+0.00%) |
May 30, 2019 | 6.732 | 6.732 | 6.551 | 6.585 | 61,918 | -0.17(-2.49%) |
May 29, 2019 | 6.728 | 6.877 | 6.701 | 6.753 | 16,185 | +0.06(+0.82%) |
May 28, 2019 | 6.750 | 6.759 | 6.506 | 6.698 | 37,829 | -0.07(-1.00%) |
May 24, 2019 | 6.833 | 6.848 | 6.671 | 6.765 | 86,906 | -0.07(-1.08%) |
May 23, 2019 | 6.953 | 6.953 | 6.822 | 6.839 | 18,959 | -0.09(-1.27%) |
May 22, 2019 | 6.787 | 6.958 | 6.787 | 6.927 | 90,180 | +0.14(+2.13%) |
May 21, 2019 | 6.820 | 6.831 | 6.768 | 6.783 | 51,573 | +0.01(+0.22%) |
May 20, 2019 | 6.820 | 6.839 | 6.768 | 6.768 | 40,639 | -0.01(-0.22%) |
May 17, 2019 | 6.785 | 6.785 | 6.764 | 6.783 | 8,313 | +0.02(+0.22%) |
May 16, 2019 | 6.790 | 6.807 | 6.757 | 6.768 | 33,525 | +0.01(+0.16%) |
May 15, 2019 | 6.749 | 6.801 | 6.727 | 6.757 | 64,424 | +0.00(+0.00%) |
May 14, 2019 | 6.894 | 6.894 | 6.716 | 6.757 | 22,915 | -0.04(-0.62%) |
May 13, 2019 | 6.745 | 6.799 | 6.697 | 6.799 | 25,796 | +0.03(+0.37%) |
May 10, 2019 | 6.790 | 6.790 | 6.731 | 6.773 | 12,336 | +0.06(+0.96%) |
May 09, 2019 | 6.839 | 6.865 | 6.642 | 6.709 | 34,313 | -0.09(-1.36%) |
May 08, 2019 | 6.712 | 6.812 | 6.667 | 6.801 | 31,886 | +0.09(+1.28%) |
May 07, 2019 | 6.704 | 6.783 | 6.671 | 6.716 | 22,942 | +0.04(+0.61%) |
May 06, 2019 | 6.772 | 6.772 | 6.634 | 6.675 | 77,283 | -0.10(-1.46%) |
May 03, 2019 | 6.809 | 6.852 | 6.753 | 6.773 | 45,322 | -0.04(-0.52%) |
May 02, 2019 | 6.768 | 6.876 | 6.742 | 6.809 | 14,623 | +0.07(+1.02%) |