Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.021 | 5.129 | 5.020 | 5.129 | 427,478 | +0.08(+1.51%) |
Apr 29, 2020 | 4.983 | 5.129 | 4.951 | 5.053 | 506,406 | +0.08(+1.66%) |
Apr 28, 2020 | 5.015 | 5.015 | 4.934 | 4.970 | 310,557 | +0.00(+0.00%) |
Apr 27, 2020 | 4.989 | 5.078 | 4.966 | 4.970 | 443,202 | -0.02(-0.38%) |
Apr 24, 2020 | 4.907 | 4.989 | 4.907 | 4.989 | 154,386 | +0.09(+1.81%) |
Apr 23, 2020 | 4.881 | 4.970 | 4.881 | 4.900 | 227,284 | +0.03(+0.65%) |
Apr 22, 2020 | 4.913 | 4.971 | 4.856 | 4.869 | 340,504 | -0.02(-0.39%) |
Apr 21, 2020 | 4.824 | 4.906 | 4.729 | 4.888 | 432,401 | +0.01(+0.13%) |
Apr 20, 2020 | 4.900 | 4.932 | 4.869 | 4.881 | 502,341 | -0.06(-1.28%) |
Apr 17, 2020 | 5.008 | 5.104 | 4.875 | 4.945 | 836,524 | +0.02(+0.39%) |
Apr 16, 2020 | 5.091 | 5.121 | 4.900 | 4.926 | 863,003 | -0.19(-3.72%) |
Apr 15, 2020 | 5.110 | 5.140 | 4.970 | 5.116 | 307,864 | -0.09(-1.71%) |
Apr 14, 2020 | 5.269 | 5.307 | 5.053 | 5.205 | 774,836 | +0.07(+1.36%) |
Apr 13, 2020 | 5.243 | 5.272 | 4.888 | 5.135 | 648,550 | -0.20(-3.69%) |
Apr 09, 2020 | 5.046 | 5.351 | 4.983 | 5.332 | 1,411,694 | +0.49(+10.09%) |
Apr 08, 2020 | 4.743 | 4.897 | 4.699 | 4.843 | 744,557 | +0.22(+4.76%) |
Apr 07, 2020 | 4.730 | 4.780 | 4.623 | 4.623 | 612,737 | +0.07(+1.52%) |
Apr 06, 2020 | 4.554 | 4.592 | 4.478 | 4.554 | 533,882 | +0.15(+3.42%) |
Apr 03, 2020 | 4.479 | 4.592 | 4.361 | 4.404 | 625,932 | -0.11(-2.37%) |
Apr 02, 2020 | 4.372 | 4.611 | 4.334 | 4.510 | 966,217 | +0.11(+2.57%) |
Apr 01, 2020 | 4.693 | 4.693 | 4.328 | 4.397 | 1,276,106 | -0.36(-7.65%) |
Mar 31, 2020 | 4.705 | 4.799 | 4.642 | 4.762 | 702,510 | -0.04(-0.79%) |
Mar 30, 2020 | 4.780 | 4.802 | 4.617 | 4.799 | 441,166 | +0.01(+0.26%) |
Mar 27, 2020 | 4.711 | 4.837 | 4.492 | 4.787 | 766,815 | +0.02(+0.40%) |
Mar 26, 2020 | 4.605 | 4.924 | 4.605 | 4.768 | 1,170,017 | +0.16(+3.55%) |
Mar 25, 2020 | 4.510 | 4.718 | 4.385 | 4.605 | 1,086,378 | +0.26(+6.08%) |
Mar 24, 2020 | 4.404 | 4.492 | 4.297 | 4.341 | 875,324 | +0.13(+2.98%) |
Mar 23, 2020 | 4.209 | 4.290 | 3.581 | 4.215 | 2,312,631 | -0.23(-5.09%) |
Mar 20, 2020 | 4.341 | 4.649 | 4.265 | 4.441 | 1,613,224 | +0.17(+3.97%) |
Mar 19, 2020 | 3.612 | 4.586 | 3.559 | 4.272 | 2,796,654 | +0.58(+15.84%) |
Mar 18, 2020 | 4.391 | 4.391 | 3.141 | 3.687 | 2,798,283 | -1.05(-22.15%) |
Mar 17, 2020 | 4.749 | 4.799 | 4.374 | 4.737 | 1,717,750 | +0.01(+0.13%) |
Mar 16, 2020 | 5.013 | 5.019 | 4.718 | 4.730 | 1,317,979 | -0.60(-11.20%) |
Mar 13, 2020 | 5.170 | 5.340 | 5.088 | 5.327 | 1,044,918 | +0.38(+7.61%) |
Mar 12, 2020 | 5.277 | 5.277 | 4.768 | 4.950 | 2,277,832 | -0.73(-12.93%) |
Mar 11, 2020 | 5.999 | 6.005 | 5.572 | 5.685 | 1,111,802 | -0.39(-6.41%) |
Mar 10, 2020 | 6.081 | 6.156 | 5.937 | 6.075 | 908,255 | +0.12(+2.09%) |
Mar 09, 2020 | 6.180 | 6.212 | 5.875 | 5.950 | 1,437,765 | -0.42(-6.56%) |
Mar 06, 2020 | 6.336 | 6.392 | 6.255 | 6.367 | 982,940 | -0.12(-1.92%) |
Mar 05, 2020 | 6.504 | 6.548 | 6.436 | 6.492 | 630,762 | -0.08(-1.23%) |
Mar 04, 2020 | 6.492 | 6.579 | 6.473 | 6.573 | 513,088 | +0.15(+2.33%) |
Mar 03, 2020 | 6.523 | 6.604 | 6.336 | 6.423 | 894,503 | -0.06(-0.87%) |
Mar 02, 2020 | 6.318 | 6.585 | 6.268 | 6.479 | 1,252,976 | +0.24(+3.79%) |
Feb 28, 2020 | 6.106 | 6.243 | 6.025 | 6.243 | 2,008,094 | -0.09(-1.38%) |
Feb 27, 2020 | 6.355 | 6.461 | 6.218 | 6.330 | 1,844,995 | -0.25(-3.79%) |
Feb 26, 2020 | 6.392 | 6.617 | 6.392 | 6.579 | 1,417,684 | +0.18(+2.82%) |
Feb 25, 2020 | 6.716 | 6.722 | 6.293 | 6.399 | 1,873,862 | -0.25(-3.75%) |
Feb 24, 2020 | 6.760 | 6.760 | 6.648 | 6.648 | 854,975 | -0.14(-2.11%) |
Feb 21, 2020 | 6.791 | 6.810 | 6.781 | 6.791 | 536,733 | +0.01(+0.18%) |
Feb 20, 2020 | 6.779 | 6.794 | 6.772 | 6.779 | 285,062 | +0.01(+0.18%) |
Feb 19, 2020 | 6.766 | 6.772 | 6.758 | 6.766 | 211,008 | +0.01(+0.18%) |
Feb 18, 2020 | 6.747 | 6.754 | 6.741 | 6.754 | 310,123 | +0.02(+0.28%) |
Feb 14, 2020 | 6.741 | 6.741 | 6.729 | 6.735 | 223,264 | -0.01(-0.09%) |
Feb 13, 2020 | 6.729 | 6.747 | 6.722 | 6.741 | 223,618 | +0.00(+0.00%) |
Feb 12, 2020 | 6.735 | 6.760 | 6.735 | 6.741 | 469,036 | +0.01(+0.09%) |
Feb 11, 2020 | 6.716 | 6.741 | 6.710 | 6.735 | 441,362 | +0.02(+0.37%) |
Feb 10, 2020 | 6.698 | 6.710 | 6.692 | 6.710 | 417,408 | +0.02(+0.28%) |
Feb 07, 2020 | 6.692 | 6.698 | 6.679 | 6.692 | 269,867 | +0.02(+0.28%) |
Feb 06, 2020 | 6.673 | 6.685 | 6.673 | 6.673 | 325,297 | +0.01(+0.19%) |
Feb 05, 2020 | 6.667 | 6.679 | 6.661 | 6.661 | 377,882 | +0.01(+0.09%) |
Feb 04, 2020 | 6.648 | 6.667 | 6.639 | 6.655 | 458,065 | +0.02(+0.28%) |
Feb 03, 2020 | 6.636 | 6.648 | 6.636 | 6.636 | 536,234 | +0.00(+0.00%) |
Jan 31, 2020 | 6.636 | 6.642 | 6.617 | 6.636 | 345,702 | +0.01(+0.09%) |
Jan 30, 2020 | 6.636 | 6.642 | 6.617 | 6.630 | 340,204 | -0.01(-0.19%) |
Jan 29, 2020 | 6.655 | 6.661 | 6.641 | 6.642 | 253,424 | -0.01(-0.09%) |
Jan 28, 2020 | 6.648 | 6.661 | 6.642 | 6.648 | 295,977 | +0.00(+0.00%) |
Jan 27, 2020 | 6.636 | 6.667 | 6.587 | 6.648 | 564,189 | -0.01(-0.09%) |
Jan 24, 2020 | 6.667 | 6.692 | 6.655 | 6.655 | 344,570 | -0.01(-0.19%) |
Jan 23, 2020 | 6.661 | 6.667 | 6.655 | 6.667 | 195,860 | +0.01(+0.09%) |
Jan 22, 2020 | 6.642 | 6.673 | 6.639 | 6.661 | 289,733 | +0.01(+0.19%) |
Jan 21, 2020 | 6.655 | 6.655 | 6.639 | 6.648 | 394,753 | +0.01(+0.09%) |
Jan 17, 2020 | 6.648 | 6.648 | 6.631 | 6.642 | 219,418 | +0.01(+0.09%) |
Jan 16, 2020 | 6.636 | 6.648 | 6.636 | 6.636 | 259,014 | +0.00(+0.00%) |
Jan 15, 2020 | 6.630 | 6.636 | 6.624 | 6.636 | 196,565 | +0.02(+0.28%) |
Jan 14, 2020 | 6.624 | 6.630 | 6.587 | 6.617 | 395,439 | -0.02(-0.37%) |
Jan 13, 2020 | 6.648 | 6.655 | 6.631 | 6.642 | 265,865 | +0.00(+0.00%) |
Jan 10, 2020 | 6.617 | 6.642 | 6.607 | 6.642 | 275,850 | +0.01(+0.19%) |
Jan 09, 2020 | 6.611 | 6.630 | 6.605 | 6.630 | 413,105 | +0.02(+0.28%) |
Jan 08, 2020 | 6.568 | 6.611 | 6.562 | 6.611 | 338,464 | +0.04(+0.56%) |
Jan 07, 2020 | 6.575 | 6.605 | 6.568 | 6.575 | 426,024 | -0.01(-0.19%) |
Jan 06, 2020 | 6.544 | 6.587 | 6.544 | 6.587 | 518,671 | +0.03(+0.47%) |
Jan 03, 2020 | 6.501 | 6.562 | 6.495 | 6.556 | 572,922 | +0.06(+0.95%) |
Jan 02, 2020 | 6.519 | 6.519 | 6.495 | 6.495 | 436,123 | -0.01(-0.09%) |
Dec 31, 2019 | 6.495 | 6.507 | 6.482 | 6.501 | 366,038 | +0.01(+0.09%) |
Dec 30, 2019 | 6.476 | 6.495 | 6.458 | 6.495 | 246,829 | +0.03(+0.47%) |
Dec 27, 2019 | 6.489 | 6.489 | 6.464 | 6.464 | 239,138 | -0.01(-0.19%) |
Dec 26, 2019 | 6.458 | 6.489 | 6.458 | 6.476 | 215,949 | +0.02(+0.29%) |
Dec 24, 2019 | 6.458 | 6.464 | 6.452 | 6.458 | 112,238 | +0.00(+0.00%) |
Dec 23, 2019 | 6.476 | 6.482 | 6.452 | 6.458 | 347,379 | -0.01(-0.19%) |
Dec 20, 2019 | 6.470 | 6.476 | 6.464 | 6.470 | 496,196 | +0.01(+0.19%) |
Dec 19, 2019 | 6.433 | 6.489 | 6.403 | 6.458 | 997,072 | +0.04(+0.57%) |
Dec 18, 2019 | 6.439 | 6.439 | 6.403 | 6.421 | 371,721 | +0.01(+0.10%) |
Dec 17, 2019 | 6.403 | 6.427 | 6.390 | 6.415 | 297,118 | +0.00(+0.00%) |
Dec 16, 2019 | 6.421 | 6.422 | 6.403 | 6.415 | 263,420 | +0.00(+0.00%) |
Dec 13, 2019 | 6.384 | 6.415 | 6.360 | 6.415 | 297,782 | +0.00(+0.00%) |
Dec 12, 2019 | 6.403 | 6.430 | 6.403 | 6.415 | 329,895 | +0.02(+0.29%) |
Dec 11, 2019 | 6.421 | 6.433 | 6.390 | 6.397 | 284,610 | -0.01(-0.19%) |
Dec 10, 2019 | 6.403 | 6.415 | 6.397 | 6.409 | 292,610 | +0.01(+0.10%) |
Dec 09, 2019 | 6.421 | 6.421 | 6.397 | 6.403 | 404,225 | -0.01(-0.19%) |
Dec 06, 2019 | 6.427 | 6.439 | 6.415 | 6.415 | 324,194 | +0.00(+0.00%) |
Dec 05, 2019 | 6.415 | 6.427 | 6.403 | 6.415 | 249,449 | +0.01(+0.19%) |
Dec 04, 2019 | 6.391 | 6.415 | 6.384 | 6.403 | 319,727 | +0.01(+0.19%) |
Dec 03, 2019 | 6.378 | 6.415 | 6.378 | 6.391 | 570,795 | +0.02(+0.29%) |
Dec 02, 2019 | 6.366 | 6.384 | 6.336 | 6.372 | 400,397 | +0.00(+0.00%) |
Nov 29, 2019 | 6.372 | 6.378 | 6.360 | 6.372 | 140,183 | +0.01(+0.19%) |
Nov 27, 2019 | 6.360 | 6.378 | 6.342 | 6.360 | 293,334 | +0.01(+0.10%) |
Nov 26, 2019 | 6.372 | 6.378 | 6.336 | 6.354 | 458,496 | -0.02(-0.38%) |
Nov 25, 2019 | 6.391 | 6.397 | 6.366 | 6.378 | 383,920 | -0.02(-0.29%) |
Nov 22, 2019 | 6.409 | 6.420 | 6.397 | 6.397 | 312,375 | +0.00(+0.00%) |
Nov 21, 2019 | 6.397 | 6.421 | 6.391 | 6.397 | 220,442 | -0.01(-0.10%) |
Nov 20, 2019 | 6.378 | 6.403 | 6.354 | 6.403 | 276,578 | +0.01(+0.10%) |
Nov 19, 2019 | 6.384 | 6.403 | 6.366 | 6.397 | 302,897 | +0.01(+0.19%) |
Nov 18, 2019 | 6.354 | 6.384 | 6.348 | 6.384 | 504,032 | -0.02(-0.29%) |
Nov 15, 2019 | 6.409 | 6.427 | 6.397 | 6.403 | 251,476 | +0.00(+0.00%) |
Nov 14, 2019 | 6.421 | 6.433 | 6.397 | 6.403 | 319,901 | -0.02(-0.28%) |
Nov 13, 2019 | 6.439 | 6.448 | 6.421 | 6.421 | 150,670 | -0.04(-0.57%) |
Nov 12, 2019 | 6.482 | 6.482 | 6.439 | 6.458 | 295,468 | -0.02(-0.38%) |
Nov 11, 2019 | 6.476 | 6.494 | 6.427 | 6.482 | 324,158 | +0.00(+0.00%) |
Nov 08, 2019 | 6.470 | 6.488 | 6.439 | 6.482 | 263,295 | +0.01(+0.09%) |
Nov 07, 2019 | 6.452 | 6.476 | 6.349 | 6.476 | 569,868 | +0.03(+0.47%) |
Nov 06, 2019 | 6.427 | 6.458 | 6.427 | 6.446 | 339,923 | +0.01(+0.09%) |
Nov 05, 2019 | 6.421 | 6.446 | 6.415 | 6.440 | 295,398 | +0.01(+0.19%) |
Nov 04, 2019 | 6.397 | 6.440 | 6.397 | 6.427 | 418,826 | +0.04(+0.57%) |
Nov 01, 2019 | 6.397 | 6.403 | 6.379 | 6.391 | 312,576 | +0.01(+0.09%) |
Oct 31, 2019 | 6.385 | 6.397 | 6.319 | 6.385 | 370,252 | +0.00(+0.00%) |
Oct 30, 2019 | 6.361 | 6.385 | 6.360 | 6.385 | 390,185 | +0.06(+0.96%) |
Oct 29, 2019 | 6.379 | 6.397 | 6.300 | 6.325 | 508,469 | -0.07(-1.13%) |
Oct 28, 2019 | 6.385 | 6.397 | 6.373 | 6.397 | 269,227 | +0.02(+0.28%) |
Oct 25, 2019 | 6.397 | 6.409 | 6.376 | 6.379 | 243,445 | -0.02(-0.28%) |
Oct 24, 2019 | 6.391 | 6.409 | 6.376 | 6.397 | 284,195 | +0.00(+0.00%) |
Oct 23, 2019 | 6.385 | 6.403 | 6.361 | 6.397 | 396,592 | +0.02(+0.38%) |
Oct 22, 2019 | 6.373 | 6.379 | 6.361 | 6.373 | 345,757 | +0.01(+0.10%) |
Oct 21, 2019 | 6.367 | 6.379 | 6.355 | 6.367 | 275,179 | +0.01(+0.19%) |
Oct 18, 2019 | 6.373 | 6.373 | 6.342 | 6.355 | 250,392 | -0.01(-0.09%) |
Oct 17, 2019 | 6.331 | 6.367 | 6.331 | 6.361 | 292,884 | +0.04(+0.57%) |
Oct 16, 2019 | 6.307 | 6.325 | 6.288 | 6.325 | 240,148 | +0.01(+0.19%) |
Oct 15, 2019 | 6.300 | 6.325 | 6.288 | 6.313 | 305,023 | +0.01(+0.19%) |
Oct 14, 2019 | 6.294 | 6.307 | 6.276 | 6.300 | 227,903 | +0.01(+0.19%) |
Oct 11, 2019 | 6.270 | 6.300 | 6.270 | 6.288 | 248,242 | +0.01(+0.19%) |
Oct 10, 2019 | 6.294 | 6.305 | 6.240 | 6.276 | 350,261 | -0.01(-0.19%) |
Oct 09, 2019 | 6.270 | 6.294 | 6.270 | 6.288 | 395,689 | +0.02(+0.38%) |
Oct 08, 2019 | 6.270 | 6.282 | 6.252 | 6.264 | 292,537 | -0.01(-0.10%) |
Oct 07, 2019 | 6.276 | 6.294 | 6.246 | 6.270 | 281,988 | +0.01(+0.14%) |
Oct 04, 2019 | 6.228 | 6.274 | 6.210 | 6.261 | 375,477 | +0.04(+0.63%) |
Oct 03, 2019 | 6.210 | 6.228 | 6.210 | 6.222 | 281,301 | +0.01(+0.10%) |
Oct 02, 2019 | 6.216 | 6.222 | 6.192 | 6.216 | 355,255 | -0.01(-0.10%) |
Oct 01, 2019 | 6.198 | 6.222 | 6.192 | 6.222 | 337,443 | +0.02(+0.39%) |
Sep 30, 2019 | 6.198 | 6.210 | 6.174 | 6.198 | 322,072 | +0.01(+0.10%) |
Sep 27, 2019 | 6.204 | 6.216 | 6.168 | 6.192 | 302,481 | +0.02(+0.29%) |
Sep 26, 2019 | 6.210 | 6.213 | 6.174 | 6.174 | 276,201 | -0.03(-0.48%) |
Sep 25, 2019 | 6.186 | 6.216 | 6.180 | 6.204 | 244,630 | +0.02(+0.29%) |
Sep 24, 2019 | 6.198 | 6.200 | 6.162 | 6.186 | 275,820 | +0.01(+0.10%) |
Sep 23, 2019 | 6.156 | 6.216 | 6.156 | 6.180 | 371,317 | +0.01(+0.19%) |
Sep 20, 2019 | 6.168 | 6.186 | 6.162 | 6.168 | 307,814 | +0.00(+0.00%) |
Sep 19, 2019 | 6.186 | 6.192 | 6.161 | 6.168 | 307,928 | +0.01(+0.10%) |
Sep 18, 2019 | 6.180 | 6.204 | 6.150 | 6.162 | 342,171 | -0.01(-0.19%) |
Sep 17, 2019 | 6.216 | 6.222 | 6.168 | 6.174 | 282,644 | -0.03(-0.48%) |
Sep 16, 2019 | 6.228 | 6.258 | 6.144 | 6.204 | 267,067 | -0.02(-0.29%) |
Sep 13, 2019 | 6.252 | 6.258 | 6.204 | 6.222 | 213,653 | -0.03(-0.48%) |
Sep 12, 2019 | 6.252 | 6.258 | 6.234 | 6.252 | 200,472 | +0.02(+0.29%) |
Sep 11, 2019 | 6.264 | 6.270 | 6.222 | 6.234 | 172,469 | -0.02(-0.29%) |
Sep 10, 2019 | 6.234 | 6.252 | 6.205 | 6.252 | 250,710 | +0.01(+0.19%) |
Sep 09, 2019 | 6.228 | 6.240 | 6.211 | 6.240 | 322,543 | +0.01(+0.19%) |
Sep 06, 2019 | 6.205 | 6.228 | 6.205 | 6.228 | 270,551 | +0.01(+0.19%) |
Sep 05, 2019 | 6.187 | 6.228 | 6.175 | 6.217 | 301,358 | +0.05(+0.87%) |
Sep 04, 2019 | 6.151 | 6.175 | 6.151 | 6.163 | 348,947 | +0.01(+0.19%) |
Sep 03, 2019 | 6.151 | 6.166 | 6.088 | 6.151 | 384,142 | +0.00(+0.00%) |
Aug 30, 2019 | 6.139 | 6.161 | 6.127 | 6.151 | 276,093 | +0.00(+0.00%) |
Aug 29, 2019 | 6.139 | 6.163 | 6.112 | 6.151 | 304,817 | +0.04(+0.58%) |
Aug 28, 2019 | 6.050 | 6.127 | 6.050 | 6.115 | 214,529 | +0.04(+0.69%) |
Aug 27, 2019 | 6.139 | 6.151 | 6.068 | 6.074 | 302,103 | -0.05(-0.87%) |
Aug 26, 2019 | 6.145 | 6.157 | 6.109 | 6.127 | 158,412 | -0.01(-0.10%) |
Aug 23, 2019 | 6.157 | 6.175 | 6.109 | 6.133 | 226,382 | -0.04(-0.67%) |
Aug 22, 2019 | 6.181 | 6.187 | 6.157 | 6.175 | 188,505 | +0.00(+0.00%) |
Aug 21, 2019 | 6.181 | 6.185 | 6.133 | 6.175 | 371,007 | +0.02(+0.39%) |
Aug 20, 2019 | 6.145 | 6.169 | 6.127 | 6.151 | 327,477 | +0.03(+0.49%) |
Aug 19, 2019 | 6.133 | 6.159 | 6.097 | 6.121 | 418,465 | +0.03(+0.49%) |
Aug 16, 2019 | 5.972 | 6.133 | 5.972 | 6.091 | 617,346 | +0.15(+2.51%) |
Aug 15, 2019 | 6.139 | 6.157 | 5.865 | 5.943 | 1,481,694 | -0.18(-3.01%) |
Aug 14, 2019 | 6.330 | 6.330 | 6.026 | 6.127 | 1,151,291 | -0.21(-3.38%) |
Aug 13, 2019 | 6.371 | 6.371 | 6.342 | 6.342 | 276,044 | -0.04(-0.56%) |
Aug 12, 2019 | 6.383 | 6.389 | 6.353 | 6.377 | 207,509 | +0.00(+0.00%) |
Aug 09, 2019 | 6.389 | 6.395 | 6.355 | 6.377 | 202,871 | +0.01(+0.09%) |
Aug 08, 2019 | 6.354 | 6.377 | 6.336 | 6.371 | 294,181 | +0.01(+0.19%) |
Aug 07, 2019 | 6.342 | 6.365 | 6.306 | 6.360 | 200,464 | -0.01(-0.09%) |
Aug 06, 2019 | 6.324 | 6.365 | 6.324 | 6.365 | 270,873 | +0.05(+0.84%) |
Aug 05, 2019 | 6.342 | 6.342 | 6.283 | 6.312 | 453,606 | -0.04(-0.65%) |
Aug 02, 2019 | 6.342 | 6.371 | 6.336 | 6.354 | 363,262 | +0.02(+0.37%) |
Aug 01, 2019 | 6.336 | 6.362 | 6.329 | 6.330 | 362,973 | +0.01(+0.09%) |
Jul 31, 2019 | 6.312 | 6.336 | 6.295 | 6.324 | 254,158 | +0.01(+0.09%) |
Jul 30, 2019 | 6.324 | 6.336 | 6.312 | 6.318 | 223,273 | -0.01(-0.09%) |
Jul 29, 2019 | 6.318 | 6.324 | 6.295 | 6.324 | 208,677 | +0.01(+0.09%) |
Jul 26, 2019 | 6.318 | 6.318 | 6.289 | 6.318 | 299,983 | +0.01(+0.09%) |
Jul 25, 2019 | 6.318 | 6.318 | 6.295 | 6.312 | 257,534 | +0.02(+0.28%) |
Jul 24, 2019 | 6.318 | 6.318 | 6.295 | 6.295 | 247,443 | -0.02(-0.37%) |
Jul 23, 2019 | 6.300 | 6.318 | 6.295 | 6.318 | 266,844 | +0.02(+0.28%) |
Jul 22, 2019 | 6.295 | 6.306 | 6.283 | 6.300 | 280,240 | +0.02(+0.28%) |
Jul 19, 2019 | 6.271 | 6.300 | 6.271 | 6.283 | 186,622 | +0.02(+0.28%) |
Jul 18, 2019 | 6.289 | 6.295 | 6.253 | 6.265 | 240,868 | -0.02(-0.28%) |
Jul 17, 2019 | 6.300 | 6.312 | 6.241 | 6.283 | 376,258 | -0.02(-0.28%) |
Jul 16, 2019 | 6.336 | 6.336 | 6.289 | 6.300 | 232,817 | -0.02(-0.37%) |
Jul 15, 2019 | 6.312 | 6.330 | 6.306 | 6.324 | 180,536 | +0.00(+0.00%) |
Jul 12, 2019 | 6.324 | 6.342 | 6.297 | 6.324 | 266,144 | +0.00(+0.00%) |
Jul 11, 2019 | 6.306 | 6.342 | 6.306 | 6.324 | 406,019 | +0.04(+0.56%) |
Jul 10, 2019 | 6.294 | 6.330 | 6.265 | 6.289 | 398,684 | +0.03(+0.47%) |
Jul 09, 2019 | 6.294 | 6.306 | 6.253 | 6.259 | 313,536 | -0.05(-0.74%) |
Jul 08, 2019 | 6.306 | 6.306 | 6.277 | 6.306 | 271,909 | +0.01(+0.19%) |
Jul 05, 2019 | 6.277 | 6.306 | 6.242 | 6.294 | 238,143 | +0.02(+0.28%) |
Jul 03, 2019 | 6.277 | 6.300 | 6.259 | 6.277 | 281,953 | +0.01(+0.09%) |
Jul 02, 2019 | 6.242 | 6.271 | 6.232 | 6.271 | 401,332 | +0.06(+0.94%) |
Jul 01, 2019 | 6.206 | 6.242 | 6.206 | 6.212 | 374,543 | +0.01(+0.19%) |
Jun 28, 2019 | 6.212 | 6.224 | 6.189 | 6.201 | 309,398 | +0.01(+0.19%) |
Jun 27, 2019 | 6.201 | 6.218 | 6.177 | 6.189 | 324,043 | +0.01(+0.09%) |
Jun 26, 2019 | 6.206 | 6.224 | 6.177 | 6.183 | 185,862 | -0.02(-0.28%) |
Jun 25, 2019 | 6.206 | 6.218 | 6.165 | 6.201 | 199,493 | -0.01(-0.09%) |
Jun 24, 2019 | 6.224 | 6.236 | 6.201 | 6.206 | 318,080 | -0.02(-0.28%) |
Jun 21, 2019 | 6.212 | 6.224 | 6.183 | 6.224 | 221,437 | +0.02(+0.38%) |
Jun 20, 2019 | 6.218 | 6.218 | 6.189 | 6.201 | 284,355 | +0.01(+0.09%) |
Jun 19, 2019 | 6.154 | 6.195 | 6.154 | 6.195 | 389,504 | +0.04(+0.67%) |
Jun 18, 2019 | 6.160 | 6.177 | 6.148 | 6.154 | 303,775 | +0.01(+0.10%) |
Jun 17, 2019 | 6.130 | 6.154 | 6.130 | 6.148 | 198,448 | +0.01(+0.10%) |
Jun 14, 2019 | 6.142 | 6.142 | 6.107 | 6.142 | 237,802 | +0.00(+0.00%) |
Jun 13, 2019 | 6.160 | 6.160 | 6.124 | 6.142 | 252,036 | +0.01(+0.10%) |
Jun 12, 2019 | 6.130 | 6.148 | 6.124 | 6.136 | 298,846 | +0.01(+0.10%) |
Jun 11, 2019 | 6.136 | 6.165 | 6.130 | 6.130 | 436,658 | -0.01(-0.09%) |
Jun 10, 2019 | 6.130 | 6.148 | 6.113 | 6.136 | 499,069 | +0.02(+0.38%) |
Jun 07, 2019 | 6.101 | 6.124 | 6.089 | 6.113 | 455,712 | -0.01(-0.10%) |
Jun 06, 2019 | 6.124 | 6.124 | 6.095 | 6.119 | 406,884 | +0.01(+0.10%) |
Jun 05, 2019 | 6.101 | 6.119 | 6.084 | 6.113 | 437,041 | +0.03(+0.57%) |
Jun 04, 2019 | 6.066 | 6.101 | 6.065 | 6.078 | 393,266 | +0.02(+0.38%) |
Jun 03, 2019 | 5.967 | 6.069 | 5.967 | 6.055 | 330,375 | +0.07(+1.17%) |
May 31, 2019 | 6.072 | 6.085 | 5.961 | 5.985 | 798,742 | -0.11(-1.81%) |
May 30, 2019 | 6.101 | 6.107 | 6.084 | 6.095 | 251,293 | +0.01(+0.10%) |
May 29, 2019 | 6.078 | 6.095 | 6.072 | 6.089 | 222,019 | +0.01(+0.19%) |
May 28, 2019 | 6.095 | 6.101 | 6.078 | 6.078 | 254,853 | +0.00(+0.00%) |
May 24, 2019 | 6.072 | 6.101 | 6.072 | 6.078 | 232,580 | +0.01(+0.19%) |
May 23, 2019 | 6.078 | 6.089 | 6.049 | 6.066 | 233,102 | -0.01(-0.19%) |
May 22, 2019 | 6.078 | 6.101 | 6.078 | 6.078 | 146,748 | -0.01(-0.10%) |
May 21, 2019 | 6.078 | 6.089 | 6.072 | 6.084 | 204,557 | +0.01(+0.19%) |
May 20, 2019 | 6.072 | 6.095 | 6.068 | 6.072 | 271,928 | +0.00(+0.00%) |
May 17, 2019 | 6.072 | 6.095 | 6.072 | 6.072 | 138,448 | -0.01(-0.19%) |
May 16, 2019 | 6.055 | 6.095 | 6.055 | 6.084 | 343,967 | +0.00(+0.00%) |
May 15, 2019 | 6.060 | 6.095 | 6.055 | 6.084 | 175,244 | +0.00(+0.00%) |
May 14, 2019 | 6.049 | 6.098 | 6.049 | 6.084 | 202,490 | +0.03(+0.48%) |
May 13, 2019 | 6.043 | 6.073 | 6.014 | 6.055 | 321,630 | -0.01(-0.10%) |
May 10, 2019 | 6.089 | 6.089 | 6.040 | 6.060 | 255,941 | +0.00(+0.00%) |
May 09, 2019 | 6.055 | 6.066 | 6.031 | 6.060 | 496,239 | +0.00(+0.00%) |
May 08, 2019 | 6.066 | 6.078 | 6.060 | 6.060 | 325,769 | +0.00(+0.00%) |
May 07, 2019 | 6.072 | 6.072 | 6.046 | 6.060 | 260,327 | -0.01(-0.10%) |
May 06, 2019 | 6.043 | 6.076 | 6.043 | 6.066 | 291,590 | +0.00(+0.00%) |
May 03, 2019 | 6.055 | 6.071 | 6.037 | 6.066 | 365,398 | +0.02(+0.29%) |
May 02, 2019 | 6.066 | 6.078 | 6.043 | 6.049 | 374,030 | +0.01(+0.10%) |