Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.661 | 5.742 | 5.442 | 5.579 | 109,623 | -0.14(-2.51%) |
Apr 29, 2020 | 5.611 | 5.798 | 5.536 | 5.723 | 167,094 | +0.41(+7.65%) |
Apr 28, 2020 | 5.254 | 5.642 | 5.141 | 5.317 | 259,021 | +0.18(+3.41%) |
Apr 27, 2020 | 5.192 | 5.254 | 5.079 | 5.141 | 85,381 | +0.07(+1.36%) |
Apr 24, 2020 | 5.116 | 5.160 | 4.935 | 5.073 | 93,367 | -0.03(-0.61%) |
Apr 23, 2020 | 5.054 | 5.285 | 5.054 | 5.104 | 109,805 | +0.10(+2.00%) |
Apr 22, 2020 | 5.185 | 5.210 | 4.916 | 5.004 | 98,339 | -0.08(-1.60%) |
Apr 21, 2020 | 4.716 | 5.135 | 4.650 | 5.085 | 147,920 | +0.32(+6.69%) |
Apr 20, 2020 | 4.979 | 5.014 | 4.666 | 4.766 | 133,008 | -0.38(-7.41%) |
Apr 17, 2020 | 4.866 | 5.210 | 4.866 | 5.148 | 115,270 | +0.38(+7.86%) |
Apr 16, 2020 | 4.998 | 5.185 | 4.673 | 4.772 | 145,817 | -0.21(-4.15%) |
Apr 15, 2020 | 4.879 | 5.110 | 4.848 | 4.979 | 143,539 | -0.17(-3.28%) |
Apr 14, 2020 | 5.317 | 5.492 | 5.098 | 5.148 | 138,621 | -0.09(-1.67%) |
Apr 13, 2020 | 5.317 | 5.342 | 4.814 | 5.235 | 143,611 | -0.15(-2.79%) |
Apr 09, 2020 | 5.242 | 5.711 | 5.173 | 5.385 | 301,046 | +0.27(+5.26%) |
Apr 08, 2020 | 3.740 | 5.329 | 3.740 | 5.116 | 829,293 | +1.71(+50.37%) |
Apr 07, 2020 | 3.177 | 3.628 | 3.177 | 3.403 | 166,979 | +0.34(+11.25%) |
Apr 06, 2020 | 2.652 | 3.109 | 2.652 | 3.059 | 101,478 | +0.54(+21.34%) |
Apr 03, 2020 | 2.815 | 2.815 | 2.446 | 2.521 | 170,587 | -0.32(-11.23%) |
Apr 02, 2020 | 2.971 | 3.065 | 2.815 | 2.840 | 135,633 | -0.16(-5.42%) |
Apr 01, 2020 | 3.159 | 3.278 | 2.877 | 3.002 | 65,410 | -0.31(-9.43%) |
Mar 31, 2020 | 3.315 | 3.515 | 3.159 | 3.315 | 149,934 | -0.11(-3.11%) |
Mar 30, 2020 | 3.678 | 3.678 | 3.109 | 3.421 | 107,116 | -0.26(-6.97%) |
Mar 27, 2020 | 3.821 | 3.873 | 3.582 | 3.678 | 161,961 | -0.16(-4.05%) |
Mar 26, 2020 | 3.158 | 3.929 | 3.126 | 3.833 | 252,699 | +0.91(+31.29%) |
Mar 25, 2020 | 2.543 | 3.308 | 2.536 | 2.920 | 240,462 | +0.54(+22.86%) |
Mar 24, 2020 | 2.496 | 2.536 | 2.329 | 2.376 | 314,745 | -0.01(-0.25%) |
Mar 23, 2020 | 2.806 | 2.866 | 2.299 | 2.382 | 351,487 | -0.53(-18.24%) |
Mar 20, 2020 | 2.985 | 3.463 | 2.836 | 2.914 | 211,203 | -0.10(-3.17%) |
Mar 19, 2020 | 2.430 | 3.060 | 2.388 | 3.009 | 322,441 | +0.58(+23.83%) |
Mar 18, 2020 | 4.042 | 4.112 | 1.612 | 2.430 | 488,540 | -1.74(-41.69%) |
Mar 17, 2020 | 4.227 | 4.253 | 4.114 | 4.167 | 171,063 | -0.05(-1.27%) |
Mar 16, 2020 | 4.633 | 4.753 | 4.209 | 4.221 | 183,238 | -0.67(-13.68%) |
Mar 13, 2020 | 4.908 | 5.095 | 4.651 | 4.890 | 146,552 | +0.18(+3.80%) |
Mar 12, 2020 | 5.517 | 5.517 | 4.585 | 4.711 | 298,884 | -1.08(-18.66%) |
Mar 11, 2020 | 6.042 | 6.074 | 5.791 | 5.791 | 70,375 | -0.35(-5.64%) |
Mar 10, 2020 | 6.233 | 6.233 | 5.905 | 6.138 | 141,829 | +0.08(+1.38%) |
Mar 09, 2020 | 6.323 | 6.323 | 4.567 | 6.054 | 176,381 | -0.45(-6.97%) |
Mar 06, 2020 | 6.568 | 6.568 | 6.329 | 6.508 | 111,715 | -0.10(-1.45%) |
Mar 05, 2020 | 6.580 | 6.621 | 6.526 | 6.603 | 37,629 | -0.05(-0.81%) |
Mar 04, 2020 | 6.597 | 6.705 | 6.597 | 6.657 | 43,934 | +0.12(+1.83%) |
Mar 03, 2020 | 6.711 | 6.786 | 6.526 | 6.538 | 101,441 | -0.14(-2.06%) |
Mar 02, 2020 | 6.490 | 6.675 | 6.460 | 6.675 | 104,208 | +0.17(+2.66%) |
Feb 28, 2020 | 6.574 | 6.574 | 6.421 | 6.502 | 147,557 | -0.14(-2.16%) |
Feb 27, 2020 | 6.783 | 6.783 | 6.621 | 6.645 | 123,045 | -0.21(-3.05%) |
Feb 26, 2020 | 6.760 | 6.938 | 6.760 | 6.854 | 79,756 | +0.01(+0.17%) |
Feb 25, 2020 | 6.962 | 6.974 | 6.821 | 6.842 | 136,642 | -0.15(-2.13%) |
Feb 24, 2020 | 6.968 | 7.003 | 6.902 | 6.992 | 85,293 | -0.02(-0.26%) |
Feb 21, 2020 | 7.075 | 7.087 | 6.962 | 7.009 | 37,685 | -0.07(-1.01%) |
Feb 20, 2020 | 7.045 | 7.093 | 7.033 | 7.081 | 42,676 | +0.05(+0.76%) |
Feb 19, 2020 | 6.986 | 7.051 | 6.926 | 7.027 | 85,076 | +0.04(+0.60%) |
Feb 18, 2020 | 6.962 | 6.986 | 6.938 | 6.986 | 79,183 | +0.02(+0.34%) |
Feb 14, 2020 | 6.866 | 6.980 | 6.848 | 6.962 | 80,897 | +0.11(+1.66%) |
Feb 13, 2020 | 6.812 | 6.866 | 6.800 | 6.848 | 40,101 | +0.04(+0.53%) |
Feb 12, 2020 | 6.681 | 6.830 | 6.679 | 6.812 | 112,065 | +0.13(+1.97%) |
Feb 11, 2020 | 6.627 | 6.687 | 6.586 | 6.681 | 65,305 | +0.07(+1.08%) |
Feb 10, 2020 | 6.615 | 6.615 | 6.556 | 6.609 | 25,654 | +0.03(+0.45%) |
Feb 07, 2020 | 6.544 | 6.621 | 6.544 | 6.580 | 42,039 | +0.02(+0.36%) |
Feb 06, 2020 | 6.538 | 6.568 | 6.490 | 6.556 | 87,035 | +0.02(+0.27%) |
Feb 05, 2020 | 6.472 | 6.553 | 6.472 | 6.538 | 75,475 | +0.05(+0.83%) |
Feb 04, 2020 | 6.442 | 6.502 | 6.377 | 6.484 | 87,168 | +0.04(+0.56%) |
Feb 03, 2020 | 6.329 | 6.472 | 6.239 | 6.448 | 74,222 | +0.02(+0.37%) |
Jan 31, 2020 | 6.472 | 6.502 | 6.388 | 6.424 | 97,478 | -0.07(-1.10%) |
Jan 30, 2020 | 6.502 | 6.502 | 6.472 | 6.496 | 193,746 | -0.01(-0.09%) |
Jan 29, 2020 | 6.514 | 6.514 | 6.472 | 6.502 | 78,505 | +0.01(+0.09%) |
Jan 28, 2020 | 6.472 | 6.526 | 6.460 | 6.496 | 43,511 | +0.04(+0.55%) |
Jan 27, 2020 | 6.538 | 6.538 | 6.454 | 6.460 | 41,771 | -0.05(-0.83%) |
Jan 24, 2020 | 6.478 | 6.538 | 6.442 | 6.514 | 96,473 | +0.01(+0.18%) |
Jan 23, 2020 | 6.520 | 6.575 | 6.496 | 6.502 | 125,727 | -0.04(-0.55%) |
Jan 22, 2020 | 6.568 | 6.568 | 6.502 | 6.538 | 60,460 | -0.03(-0.45%) |
Jan 21, 2020 | 6.544 | 6.574 | 6.520 | 6.568 | 68,442 | +0.05(+0.82%) |
Jan 17, 2020 | 6.508 | 6.532 | 6.460 | 6.514 | 50,749 | +0.02(+0.37%) |
Jan 16, 2020 | 6.484 | 6.580 | 6.227 | 6.490 | 166,514 | +0.02(+0.28%) |
Jan 15, 2020 | 6.454 | 6.556 | 6.454 | 6.472 | 57,117 | +0.00(+0.00%) |
Jan 14, 2020 | 6.508 | 6.556 | 6.072 | 6.472 | 278,562 | -0.04(-0.64%) |
Jan 13, 2020 | 6.514 | 6.535 | 6.484 | 6.514 | 51,477 | +0.05(+0.83%) |
Jan 10, 2020 | 6.406 | 6.505 | 6.406 | 6.460 | 80,729 | +0.01(+0.19%) |
Jan 09, 2020 | 6.502 | 6.520 | 6.442 | 6.448 | 97,619 | -0.04(-0.55%) |
Jan 08, 2020 | 6.550 | 6.580 | 6.484 | 6.484 | 45,505 | -0.08(-1.27%) |
Jan 07, 2020 | 6.586 | 6.586 | 6.550 | 6.568 | 40,735 | -0.02(-0.27%) |
Jan 06, 2020 | 6.544 | 6.621 | 6.526 | 6.586 | 33,687 | +0.04(+0.64%) |
Jan 03, 2020 | 6.490 | 6.591 | 6.478 | 6.544 | 50,414 | +0.07(+1.01%) |
Jan 02, 2020 | 6.533 | 6.539 | 6.472 | 6.478 | 77,972 | +0.00(+0.00%) |
Dec 31, 2019 | 6.603 | 6.621 | 6.400 | 6.478 | 156,937 | -0.11(-1.72%) |
Dec 30, 2019 | 6.705 | 6.705 | 6.580 | 6.591 | 38,081 | -0.04(-0.54%) |
Dec 27, 2019 | 6.621 | 6.639 | 6.604 | 6.627 | 80,190 | +0.02(+0.35%) |
Dec 26, 2019 | 6.598 | 6.604 | 6.592 | 6.604 | 19,101 | +0.02(+0.35%) |
Dec 24, 2019 | 6.610 | 6.621 | 6.557 | 6.581 | 18,373 | +0.01(+0.18%) |
Dec 23, 2019 | 6.633 | 6.633 | 6.507 | 6.569 | 72,034 | -0.06(-0.88%) |
Dec 20, 2019 | 6.493 | 6.627 | 6.466 | 6.627 | 97,533 | +0.15(+2.34%) |
Dec 19, 2019 | 6.383 | 6.488 | 6.383 | 6.476 | 36,520 | +0.09(+1.46%) |
Dec 18, 2019 | 6.464 | 6.496 | 6.371 | 6.383 | 93,283 | -0.08(-1.26%) |
Dec 17, 2019 | 6.511 | 6.575 | 6.266 | 6.464 | 158,922 | -0.02(-0.36%) |
Dec 16, 2019 | 6.546 | 6.569 | 6.470 | 6.488 | 60,110 | -0.06(-0.98%) |
Dec 13, 2019 | 6.517 | 6.575 | 6.493 | 6.552 | 40,181 | +0.02(+0.27%) |
Dec 12, 2019 | 6.511 | 6.563 | 6.493 | 6.534 | 65,153 | +0.01(+0.09%) |
Dec 11, 2019 | 6.540 | 6.546 | 6.499 | 6.528 | 61,461 | +0.00(+0.00%) |
Dec 10, 2019 | 6.522 | 6.552 | 6.505 | 6.528 | 23,881 | -0.02(-0.27%) |
Dec 09, 2019 | 6.534 | 6.552 | 6.522 | 6.546 | 27,882 | +0.01(+0.18%) |
Dec 06, 2019 | 6.493 | 6.557 | 6.488 | 6.534 | 30,049 | +0.03(+0.45%) |
Dec 05, 2019 | 6.499 | 6.546 | 6.476 | 6.505 | 35,859 | -0.03(-0.45%) |
Dec 04, 2019 | 6.511 | 6.552 | 6.505 | 6.534 | 48,311 | +0.02(+0.27%) |
Dec 03, 2019 | 6.552 | 6.552 | 6.458 | 6.517 | 38,245 | -0.03(-0.53%) |
Dec 02, 2019 | 6.458 | 6.557 | 6.408 | 6.552 | 78,744 | +0.06(+0.99%) |
Nov 29, 2019 | 6.470 | 6.488 | 6.453 | 6.488 | 13,050 | +0.02(+0.36%) |
Nov 27, 2019 | 6.406 | 6.464 | 6.383 | 6.464 | 22,322 | +0.06(+0.91%) |
Nov 26, 2019 | 6.406 | 6.458 | 6.386 | 6.406 | 54,450 | +0.02(+0.36%) |
Nov 25, 2019 | 6.377 | 6.423 | 6.342 | 6.383 | 40,210 | -0.01(-0.18%) |
Nov 22, 2019 | 6.418 | 6.418 | 6.354 | 6.394 | 17,858 | -0.01(-0.18%) |
Nov 21, 2019 | 6.319 | 6.406 | 6.313 | 6.406 | 66,218 | +0.11(+1.76%) |
Nov 20, 2019 | 6.301 | 6.400 | 6.295 | 6.295 | 36,188 | -0.03(-0.55%) |
Nov 19, 2019 | 6.400 | 6.423 | 6.249 | 6.330 | 209,126 | -0.09(-1.36%) |
Nov 18, 2019 | 6.290 | 6.418 | 6.290 | 6.418 | 79,388 | +0.11(+1.75%) |
Nov 15, 2019 | 6.295 | 6.313 | 6.284 | 6.307 | 14,423 | +0.01(+0.19%) |
Nov 14, 2019 | 6.237 | 6.344 | 6.237 | 6.295 | 29,782 | +0.03(+0.56%) |
Nov 13, 2019 | 6.290 | 6.295 | 6.220 | 6.260 | 25,987 | -0.07(-1.10%) |
Nov 12, 2019 | 6.290 | 6.356 | 6.258 | 6.330 | 17,353 | +0.02(+0.28%) |
Nov 11, 2019 | 6.324 | 6.353 | 6.295 | 6.313 | 24,282 | -0.04(-0.64%) |
Nov 08, 2019 | 6.243 | 6.371 | 6.243 | 6.354 | 16,484 | +0.08(+1.30%) |
Nov 07, 2019 | 6.266 | 6.301 | 6.213 | 6.272 | 42,033 | +0.01(+0.09%) |
Nov 06, 2019 | 6.249 | 6.284 | 6.161 | 6.266 | 43,302 | +0.05(+0.75%) |
Nov 05, 2019 | 6.231 | 6.249 | 6.104 | 6.220 | 55,585 | +0.00(+0.00%) |
Nov 04, 2019 | 6.272 | 6.324 | 6.179 | 6.220 | 108,773 | -0.09(-1.38%) |
Nov 01, 2019 | 6.348 | 6.383 | 6.290 | 6.307 | 39,665 | -0.02(-0.37%) |
Oct 31, 2019 | 6.307 | 6.342 | 6.249 | 6.330 | 33,597 | +0.01(+0.18%) |
Oct 30, 2019 | 6.301 | 6.348 | 6.267 | 6.319 | 16,051 | -0.02(-0.37%) |
Oct 29, 2019 | 6.324 | 6.359 | 6.294 | 6.342 | 20,835 | +0.03(+0.46%) |
Oct 28, 2019 | 6.249 | 6.324 | 6.225 | 6.313 | 30,405 | +0.10(+1.59%) |
Oct 25, 2019 | 6.324 | 6.324 | 6.196 | 6.214 | 53,918 | -0.09(-1.39%) |
Oct 24, 2019 | 6.330 | 6.330 | 6.266 | 6.301 | 19,022 | -0.05(-0.73%) |
Oct 23, 2019 | 6.313 | 6.371 | 6.296 | 6.348 | 43,071 | +0.01(+0.18%) |
Oct 22, 2019 | 6.359 | 6.361 | 6.313 | 6.336 | 60,517 | +0.02(+0.28%) |
Oct 21, 2019 | 6.313 | 6.326 | 6.283 | 6.319 | 29,964 | +0.05(+0.74%) |
Oct 18, 2019 | 6.220 | 6.319 | 6.220 | 6.272 | 37,433 | +0.05(+0.84%) |
Oct 17, 2019 | 6.225 | 6.239 | 6.202 | 6.220 | 25,722 | +0.02(+0.28%) |
Oct 16, 2019 | 6.179 | 6.231 | 6.179 | 6.202 | 35,507 | +0.02(+0.38%) |
Oct 15, 2019 | 6.150 | 6.231 | 6.150 | 6.179 | 28,234 | +0.03(+0.47%) |
Oct 14, 2019 | 6.167 | 6.167 | 6.144 | 6.150 | 9,385 | -0.02(-0.38%) |
Oct 11, 2019 | 6.196 | 6.237 | 6.126 | 6.173 | 30,565 | +0.03(+0.47%) |
Oct 10, 2019 | 6.138 | 6.161 | 6.121 | 6.144 | 34,919 | +0.02(+0.29%) |
Oct 09, 2019 | 6.121 | 6.173 | 6.062 | 6.126 | 40,184 | +0.01(+0.10%) |
Oct 08, 2019 | 6.156 | 6.194 | 6.105 | 6.121 | 20,260 | -0.03(-0.57%) |
Oct 07, 2019 | 6.097 | 6.220 | 6.097 | 6.156 | 44,858 | +0.02(+0.38%) |
Oct 04, 2019 | 6.156 | 6.167 | 6.115 | 6.132 | 40,696 | -0.01(-0.09%) |
Oct 03, 2019 | 6.080 | 6.156 | 6.051 | 6.138 | 21,651 | +0.05(+0.76%) |
Oct 02, 2019 | 6.039 | 6.144 | 5.993 | 6.092 | 225,183 | +0.03(+0.58%) |
Oct 01, 2019 | 6.126 | 6.179 | 6.004 | 6.057 | 46,191 | -0.08(-1.33%) |
Sep 30, 2019 | 6.109 | 6.156 | 6.080 | 6.138 | 52,424 | -0.02(-0.28%) |
Sep 27, 2019 | 6.179 | 6.196 | 6.062 | 6.156 | 103,543 | -0.02(-0.38%) |
Sep 26, 2019 | 6.145 | 6.292 | 6.059 | 6.179 | 113,308 | +0.03(+0.55%) |
Sep 25, 2019 | 6.105 | 6.179 | 6.105 | 6.145 | 52,267 | +0.01(+0.09%) |
Sep 24, 2019 | 6.162 | 6.207 | 6.094 | 6.139 | 77,636 | -0.02(-0.37%) |
Sep 23, 2019 | 6.162 | 6.224 | 6.145 | 6.162 | 57,195 | -0.05(-0.82%) |
Sep 20, 2019 | 6.088 | 6.213 | 6.060 | 6.213 | 160,559 | +0.09(+1.39%) |
Sep 19, 2019 | 6.071 | 6.156 | 6.071 | 6.128 | 47,256 | +0.03(+0.56%) |
Sep 18, 2019 | 6.077 | 6.099 | 6.071 | 6.094 | 42,988 | +0.01(+0.19%) |
Sep 17, 2019 | 6.082 | 6.088 | 5.980 | 6.082 | 52,242 | +0.02(+0.28%) |
Sep 16, 2019 | 6.099 | 6.099 | 6.014 | 6.065 | 74,395 | -0.03(-0.47%) |
Sep 13, 2019 | 6.043 | 6.122 | 6.014 | 6.094 | 81,072 | +0.05(+0.85%) |
Sep 12, 2019 | 6.020 | 6.071 | 6.000 | 6.043 | 49,946 | +0.00(+0.00%) |
Sep 11, 2019 | 6.014 | 6.068 | 5.997 | 6.043 | 31,458 | +0.01(+0.09%) |
Sep 10, 2019 | 5.867 | 6.060 | 5.867 | 6.037 | 109,062 | +0.19(+3.30%) |
Sep 09, 2019 | 5.787 | 5.895 | 5.759 | 5.844 | 55,596 | +0.09(+1.58%) |
Sep 06, 2019 | 5.725 | 5.770 | 5.669 | 5.753 | 62,214 | -0.02(-0.39%) |
Sep 05, 2019 | 5.782 | 5.787 | 5.731 | 5.776 | 51,301 | +0.03(+0.49%) |
Sep 04, 2019 | 5.731 | 5.754 | 5.697 | 5.748 | 101,540 | +0.05(+0.90%) |
Sep 03, 2019 | 5.526 | 5.719 | 5.501 | 5.697 | 205,539 | +0.14(+2.55%) |
Aug 30, 2019 | 5.532 | 5.606 | 5.532 | 5.555 | 54,107 | +0.03(+0.51%) |
Aug 29, 2019 | 5.589 | 5.609 | 5.492 | 5.526 | 91,235 | -0.06(-1.02%) |
Aug 28, 2019 | 5.623 | 5.663 | 5.543 | 5.583 | 91,695 | -0.04(-0.71%) |
Aug 27, 2019 | 5.770 | 5.810 | 5.606 | 5.623 | 127,497 | -0.11(-1.98%) |
Aug 26, 2019 | 5.663 | 5.750 | 5.663 | 5.736 | 75,616 | +0.05(+0.90%) |
Aug 23, 2019 | 5.816 | 5.855 | 5.680 | 5.685 | 109,801 | -0.06(-0.99%) |
Aug 22, 2019 | 5.861 | 5.884 | 5.702 | 5.742 | 130,150 | -0.14(-2.41%) |
Aug 21, 2019 | 6.105 | 6.105 | 5.838 | 5.884 | 120,342 | -0.21(-3.44%) |
Aug 20, 2019 | 6.065 | 6.128 | 6.048 | 6.094 | 36,317 | +0.06(+0.94%) |
Aug 19, 2019 | 6.088 | 6.088 | 6.031 | 6.037 | 78,843 | -0.01(-0.19%) |
Aug 16, 2019 | 5.963 | 6.060 | 5.963 | 6.048 | 116,850 | +0.11(+1.91%) |
Aug 15, 2019 | 5.992 | 6.060 | 5.935 | 5.935 | 118,808 | -0.02(-0.29%) |
Aug 14, 2019 | 6.082 | 6.122 | 5.907 | 5.952 | 169,322 | -0.23(-3.76%) |
Aug 13, 2019 | 6.099 | 6.230 | 6.099 | 6.185 | 35,187 | +0.05(+0.74%) |
Aug 12, 2019 | 6.202 | 6.202 | 6.116 | 6.139 | 43,626 | -0.04(-0.64%) |
Aug 09, 2019 | 6.241 | 6.248 | 6.179 | 6.179 | 47,762 | -0.07(-1.09%) |
Aug 08, 2019 | 6.207 | 6.258 | 6.196 | 6.247 | 46,789 | +0.03(+0.55%) |
Aug 07, 2019 | 6.309 | 6.360 | 6.190 | 6.213 | 93,240 | -0.06(-0.99%) |
Aug 06, 2019 | 6.241 | 6.315 | 6.213 | 6.275 | 86,481 | +0.07(+1.19%) |
Aug 05, 2019 | 6.213 | 6.281 | 6.145 | 6.202 | 90,517 | -0.14(-2.24%) |
Aug 02, 2019 | 6.309 | 6.389 | 6.128 | 6.343 | 84,069 | -0.07(-1.06%) |
Aug 01, 2019 | 6.485 | 6.582 | 6.412 | 6.412 | 80,538 | -0.03(-0.53%) |
Jul 31, 2019 | 6.502 | 6.548 | 6.383 | 6.446 | 99,393 | -0.08(-1.22%) |
Jul 30, 2019 | 6.497 | 6.542 | 6.485 | 6.525 | 97,983 | +0.03(+0.52%) |
Jul 29, 2019 | 6.446 | 6.525 | 6.446 | 6.491 | 185,020 | +0.06(+0.97%) |
Jul 26, 2019 | 6.377 | 6.434 | 6.377 | 6.429 | 60,980 | +0.07(+1.16%) |
Jul 25, 2019 | 6.412 | 6.429 | 6.349 | 6.355 | 87,266 | -0.05(-0.80%) |
Jul 24, 2019 | 6.332 | 6.423 | 6.190 | 6.406 | 61,578 | +0.01(+0.09%) |
Jul 23, 2019 | 6.383 | 6.412 | 6.377 | 6.400 | 52,663 | +0.02(+0.36%) |
Jul 22, 2019 | 6.383 | 6.383 | 6.320 | 6.377 | 63,936 | +0.02(+0.27%) |
Jul 19, 2019 | 6.332 | 6.377 | 6.332 | 6.360 | 59,394 | +0.01(+0.18%) |
Jul 18, 2019 | 6.377 | 6.377 | 6.343 | 6.349 | 52,059 | -0.01(-0.09%) |
Jul 17, 2019 | 6.412 | 6.412 | 6.321 | 6.355 | 93,856 | +0.01(+0.09%) |
Jul 16, 2019 | 6.326 | 6.360 | 6.321 | 6.349 | 45,222 | +0.01(+0.18%) |
Jul 15, 2019 | 6.287 | 6.349 | 6.253 | 6.338 | 71,382 | +0.03(+0.45%) |
Jul 12, 2019 | 6.236 | 6.326 | 6.213 | 6.309 | 57,984 | +0.08(+1.28%) |
Jul 11, 2019 | 6.133 | 6.230 | 6.133 | 6.230 | 52,471 | +0.06(+0.92%) |
Jul 10, 2019 | 6.151 | 6.185 | 6.151 | 6.173 | 51,479 | +0.02(+0.37%) |
Jul 09, 2019 | 6.151 | 6.168 | 6.128 | 6.151 | 40,827 | +0.00(+0.00%) |
Jul 08, 2019 | 6.094 | 6.173 | 6.088 | 6.151 | 94,095 | +0.02(+0.37%) |
Jul 05, 2019 | 6.088 | 6.145 | 6.071 | 6.128 | 38,245 | +0.02(+0.37%) |
Jul 03, 2019 | 6.105 | 6.116 | 6.077 | 6.105 | 21,501 | +0.03(+0.47%) |
Jul 02, 2019 | 6.111 | 6.122 | 6.071 | 6.077 | 74,111 | -0.03(-0.56%) |
Jul 01, 2019 | 6.082 | 6.133 | 6.082 | 6.111 | 100,405 | +0.01(+0.09%) |
Jun 28, 2019 | 6.099 | 6.202 | 6.082 | 6.105 | 250,268 | +0.01(+0.19%) |
Jun 27, 2019 | 6.071 | 6.105 | 6.054 | 6.094 | 121,868 | +0.04(+0.66%) |
Jun 26, 2019 | 6.054 | 6.109 | 6.018 | 6.054 | 126,936 | +0.00(+0.00%) |
Jun 25, 2019 | 6.082 | 6.084 | 6.032 | 6.054 | 54,112 | -0.01(-0.18%) |
Jun 24, 2019 | 6.049 | 6.087 | 6.049 | 6.065 | 61,533 | +0.01(+0.09%) |
Jun 21, 2019 | 6.065 | 6.109 | 6.037 | 6.060 | 203,841 | -0.02(-0.27%) |
Jun 20, 2019 | 6.093 | 6.109 | 6.060 | 6.076 | 106,861 | +0.01(+0.18%) |
Jun 19, 2019 | 5.999 | 6.082 | 5.993 | 6.065 | 121,624 | +0.01(+0.18%) |
Jun 18, 2019 | 6.082 | 6.090 | 6.037 | 6.054 | 80,483 | +0.00(+0.00%) |
Jun 17, 2019 | 6.082 | 6.115 | 6.054 | 6.054 | 106,000 | -0.01(-0.09%) |
Jun 14, 2019 | 6.024 | 6.082 | 5.966 | 6.060 | 75,603 | +0.07(+1.20%) |
Jun 13, 2019 | 5.938 | 6.021 | 5.927 | 5.988 | 90,634 | +0.06(+1.03%) |
Jun 12, 2019 | 5.849 | 5.949 | 5.849 | 5.927 | 141,373 | -0.01(-0.19%) |
Jun 11, 2019 | 5.916 | 5.943 | 5.894 | 5.938 | 51,463 | +0.03(+0.47%) |
Jun 10, 2019 | 5.899 | 5.928 | 5.866 | 5.910 | 123,028 | +0.00(+0.00%) |
Jun 07, 2019 | 5.921 | 5.935 | 5.883 | 5.910 | 66,560 | -0.01(-0.19%) |
Jun 06, 2019 | 5.894 | 5.949 | 5.883 | 5.921 | 65,590 | +0.03(+0.47%) |
Jun 05, 2019 | 5.960 | 5.960 | 5.877 | 5.894 | 61,848 | -0.07(-1.11%) |
Jun 04, 2019 | 5.988 | 6.032 | 5.938 | 5.960 | 166,417 | +0.03(+0.47%) |
Jun 03, 2019 | 5.805 | 5.966 | 5.805 | 5.932 | 141,701 | +0.06(+0.94%) |
May 31, 2019 | 5.905 | 5.982 | 5.827 | 5.877 | 75,242 | -0.06(-0.93%) |
May 30, 2019 | 6.026 | 6.026 | 5.910 | 5.932 | 78,962 | -0.08(-1.29%) |
May 29, 2019 | 6.054 | 6.054 | 5.971 | 6.010 | 74,507 | -0.06(-1.00%) |
May 28, 2019 | 6.093 | 6.104 | 6.060 | 6.071 | 54,134 | -0.01(-0.09%) |
May 24, 2019 | 5.988 | 6.093 | 5.988 | 6.076 | 65,113 | +0.08(+1.29%) |
May 23, 2019 | 6.026 | 6.043 | 5.993 | 5.999 | 61,121 | -0.03(-0.55%) |
May 22, 2019 | 6.071 | 6.082 | 5.999 | 6.032 | 43,709 | -0.05(-0.82%) |
May 21, 2019 | 6.082 | 6.137 | 6.054 | 6.082 | 123,006 | -0.01(-0.09%) |
May 20, 2019 | 6.148 | 6.231 | 6.026 | 6.087 | 163,024 | -0.12(-1.87%) |
May 17, 2019 | 6.242 | 6.270 | 6.203 | 6.203 | 83,562 | -0.07(-1.15%) |
May 16, 2019 | 6.225 | 6.319 | 6.225 | 6.275 | 94,716 | +0.03(+0.53%) |
May 15, 2019 | 6.286 | 6.325 | 6.225 | 6.242 | 134,527 | -0.06(-0.96%) |
May 14, 2019 | 6.286 | 6.325 | 6.270 | 6.303 | 96,619 | +0.00(+0.00%) |
May 13, 2019 | 6.358 | 6.391 | 6.281 | 6.303 | 165,679 | -0.11(-1.72%) |
May 10, 2019 | 6.369 | 6.413 | 6.330 | 6.413 | 107,617 | +0.08(+1.31%) |
May 09, 2019 | 6.314 | 6.342 | 6.275 | 6.330 | 97,467 | +0.01(+0.18%) |
May 08, 2019 | 6.402 | 6.441 | 6.281 | 6.319 | 138,517 | -0.08(-1.30%) |
May 07, 2019 | 6.436 | 6.485 | 6.369 | 6.402 | 149,120 | -0.09(-1.45%) |
May 06, 2019 | 6.436 | 6.541 | 6.436 | 6.496 | 88,747 | +0.02(+0.34%) |
May 03, 2019 | 6.424 | 6.521 | 6.419 | 6.474 | 80,125 | +0.05(+0.77%) |
May 02, 2019 | 6.447 | 6.461 | 6.386 | 6.424 | 86,215 | -0.02(-0.34%) |