Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.050 | 6.100 | 5.952 | 6.090 | 15,296 | +0.03(+0.50%) |
Sep 29, 2020 | 5.980 | 6.080 | 5.980 | 6.060 | 31,111 | +0.15(+2.54%) |
Sep 28, 2020 | 5.960 | 6.162 | 5.900 | 5.910 | 57,326 | -0.18(-2.96%) |
Sep 25, 2020 | 6.120 | 6.120 | 6.085 | 6.090 | 11,000 | +0.00(+0.00%) |
Sep 24, 2020 | 6.030 | 6.120 | 6.020 | 6.090 | 30,708 | +0.05(+0.83%) |
Sep 23, 2020 | 6.120 | 6.170 | 6.030 | 6.040 | 65,178 | -0.07(-1.15%) |
Sep 22, 2020 | 6.070 | 6.110 | 6.070 | 6.110 | 30,053 | +0.10(+1.66%) |
Sep 21, 2020 | 6.050 | 6.080 | 5.970 | 6.010 | 75,231 | -0.08(-1.31%) |
Sep 18, 2020 | 6.060 | 6.100 | 6.000 | 6.090 | 207,700 | +0.05(+0.83%) |
Sep 17, 2020 | 5.890 | 6.090 | 5.881 | 6.040 | 168,546 | +0.13(+2.20%) |
Sep 16, 2020 | 5.820 | 5.940 | 5.811 | 5.910 | 110,052 | +0.07(+1.20%) |
Sep 15, 2020 | 5.830 | 5.849 | 5.750 | 5.840 | 184,751 | +0.06(+1.04%) |
Sep 14, 2020 | 5.780 | 5.810 | 5.740 | 5.780 | 42,217 | -0.03(-0.52%) |
Sep 11, 2020 | 5.790 | 5.830 | 5.730 | 5.810 | 58,100 | +0.00(+0.00%) |
Sep 10, 2020 | 5.800 | 5.810 | 5.750 | 5.810 | 181,396 | -0.01(-0.17%) |
Sep 09, 2020 | 5.850 | 5.850 | 5.790 | 5.820 | 36,563 | -0.01(-0.17%) |
Sep 08, 2020 | 5.760 | 5.850 | 5.750 | 5.830 | 76,587 | +0.01(+0.17%) |
Sep 04, 2020 | 5.880 | 5.880 | 5.770 | 5.820 | 95,700 | -0.08(-1.43%) |
Sep 03, 2020 | 5.990 | 5.990 | 5.830 | 5.904 | 181,927 | -0.13(-2.23%) |
Sep 02, 2020 | 6.040 | 6.050 | 6.000 | 6.039 | 70,409 | +0.03(+0.49%) |
Sep 01, 2020 | 6.070 | 6.105 | 6.000 | 6.010 | 71,044 | -0.04(-0.66%) |
Aug 31, 2020 | 6.010 | 6.070 | 6.010 | 6.050 | 72,053 | +0.01(+0.15%) |
Aug 28, 2020 | 6.100 | 6.100 | 6.020 | 6.041 | 71,000 | -0.04(-0.64%) |
Aug 27, 2020 | 6.050 | 6.100 | 6.000 | 6.080 | 123,337 | +0.06(+1.00%) |
Aug 26, 2020 | 6.050 | 6.050 | 5.990 | 6.020 | 138,966 | -0.03(-0.50%) |
Aug 25, 2020 | 6.060 | 6.130 | 6.030 | 6.050 | 628,140 | -0.04(-0.58%) |
Aug 24, 2020 | 6.020 | 6.130 | 5.990 | 6.085 | 743,227 | +0.05(+0.91%) |
Aug 21, 2020 | 6.090 | 6.090 | 6.020 | 6.030 | 28,600 | -0.07(-1.14%) |
Aug 20, 2020 | 6.160 | 6.160 | 6.080 | 6.100 | 40,577 | -0.10(-1.53%) |
Aug 19, 2020 | 6.110 | 6.200 | 6.110 | 6.195 | 103,167 | +0.12(+2.02%) |
Aug 18, 2020 | 6.150 | 6.160 | 6.016 | 6.072 | 86,471 | -0.10(-1.59%) |
Aug 17, 2020 | 6.200 | 6.210 | 6.150 | 6.170 | 39,246 | +0.02(+0.33%) |
Aug 14, 2020 | 6.180 | 6.200 | 6.135 | 6.150 | 51,300 | +0.00(+0.00%) |
Aug 13, 2020 | 6.060 | 6.170 | 6.060 | 6.150 | 70,946 | +0.10(+1.65%) |
Aug 12, 2020 | 6.100 | 6.100 | 6.020 | 6.050 | 42,597 | +0.00(+0.00%) |
Aug 11, 2020 | 5.950 | 6.051 | 5.950 | 6.050 | 83,910 | +0.09(+1.51%) |
Aug 10, 2020 | 5.990 | 6.040 | 5.950 | 5.960 | 48,500 | -0.04(-0.58%) |
Aug 07, 2020 | 6.100 | 6.104 | 5.990 | 5.995 | 91,600 | -0.12(-2.04%) |
Aug 06, 2020 | 6.000 | 6.170 | 6.000 | 6.120 | 126,677 | +0.11(+1.83%) |
Aug 05, 2020 | 6.120 | 6.140 | 5.960 | 6.010 | 120,229 | -0.06(-0.99%) |
Aug 04, 2020 | 6.120 | 6.120 | 5.990 | 6.070 | 145,027 | +0.03(+0.50%) |
Aug 03, 2020 | 6.060 | 6.090 | 5.980 | 6.040 | 237,379 | -0.02(-0.33%) |
Jul 31, 2020 | 5.940 | 6.070 | 5.928 | 6.060 | 208,800 | +0.22(+3.77%) |
Jul 30, 2020 | 5.850 | 5.870 | 5.760 | 5.840 | 55,015 | +0.02(+0.34%) |
Jul 29, 2020 | 5.820 | 5.850 | 5.755 | 5.820 | 26,180 | +0.02(+0.34%) |
Jul 28, 2020 | 5.820 | 5.820 | 5.800 | 5.800 | 26,361 | -0.08(-1.36%) |
Jul 27, 2020 | 5.600 | 5.880 | 5.600 | 5.880 | 68,281 | +0.23(+4.07%) |
Jul 24, 2020 | 5.700 | 5.720 | 5.630 | 5.650 | 22,500 | -0.09(-1.57%) |
Jul 23, 2020 | 5.770 | 5.770 | 5.710 | 5.740 | 58,591 | -0.05(-0.86%) |
Jul 22, 2020 | 5.680 | 5.790 | 5.680 | 5.790 | 27,168 | +0.10(+1.76%) |
Jul 21, 2020 | 5.770 | 5.770 | 5.680 | 5.690 | 68,883 | -0.01(-0.18%) |
Jul 20, 2020 | 5.670 | 5.715 | 5.625 | 5.700 | 46,611 | -0.01(-0.18%) |
Jul 17, 2020 | 5.729 | 5.735 | 5.700 | 5.710 | 5,800 | +0.01(+0.18%) |
Jul 16, 2020 | 5.710 | 5.740 | 5.685 | 5.700 | 35,818 | -0.06(-1.04%) |
Jul 15, 2020 | 5.610 | 5.790 | 5.610 | 5.760 | 54,143 | +0.20(+3.60%) |
Jul 14, 2020 | 5.600 | 5.600 | 5.530 | 5.560 | 60,004 | -0.08(-1.42%) |
Jul 13, 2020 | 5.730 | 5.730 | 5.640 | 5.640 | 147,753 | -0.12(-2.08%) |
Jul 10, 2020 | 5.720 | 5.770 | 5.690 | 5.760 | 26,200 | -0.01(-0.17%) |
Jul 09, 2020 | 5.850 | 5.850 | 5.740 | 5.770 | 38,536 | -0.07(-1.17%) |
Jul 08, 2020 | 5.840 | 5.860 | 5.786 | 5.838 | 17,442 | +0.02(+0.31%) |
Jul 07, 2020 | 5.750 | 5.840 | 5.733 | 5.820 | 10,388 | +0.03(+0.52%) |
Jul 06, 2020 | 5.850 | 5.890 | 5.770 | 5.790 | 37,096 | -0.11(-1.86%) |
Jul 02, 2020 | 5.830 | 5.900 | 5.815 | 5.900 | 23,800 | +0.03(+0.54%) |
Jul 01, 2020 | 5.800 | 5.890 | 5.760 | 5.869 | 56,158 | +0.12(+2.06%) |
Jun 30, 2020 | 5.720 | 5.750 | 5.670 | 5.750 | 25,197 | +0.06(+1.14%) |
Jun 29, 2020 | 5.590 | 5.685 | 5.580 | 5.685 | 16,766 | +0.07(+1.34%) |
Jun 26, 2020 | 5.650 | 5.650 | 5.590 | 5.610 | 56,900 | -0.17(-2.86%) |
Jun 25, 2020 | 5.740 | 5.780 | 5.735 | 5.775 | 5,896 | +0.02(+0.26%) |
Jun 24, 2020 | 5.780 | 5.860 | 5.730 | 5.760 | 15,906 | -0.02(-0.39%) |
Jun 23, 2020 | 5.850 | 5.850 | 5.780 | 5.782 | 32,563 | -0.04(-0.73%) |
Jun 22, 2020 | 5.850 | 5.850 | 5.770 | 5.825 | 9,807 | +0.02(+0.26%) |
Jun 19, 2020 | 5.770 | 5.840 | 5.770 | 5.810 | 16,300 | +0.10(+1.75%) |
Jun 18, 2020 | 5.700 | 5.790 | 5.700 | 5.710 | 24,303 | -0.10(-1.78%) |
Jun 17, 2020 | 5.830 | 5.840 | 5.770 | 5.814 | 64,087 | -0.02(-0.28%) |
Jun 16, 2020 | 5.850 | 5.880 | 5.792 | 5.830 | 21,621 | +0.06(+1.04%) |
Jun 15, 2020 | 5.690 | 5.790 | 5.635 | 5.770 | 24,283 | -0.02(-0.32%) |
Jun 12, 2020 | 5.830 | 5.880 | 5.780 | 5.788 | 21,800 | -0.05(-0.89%) |
Jun 11, 2020 | 5.930 | 5.930 | 5.820 | 5.840 | 61,002 | -0.10(-1.68%) |
Jun 10, 2020 | 5.960 | 6.000 | 5.900 | 5.940 | 59,579 | -0.01(-0.17%) |
Jun 09, 2020 | 5.870 | 5.980 | 5.860 | 5.950 | 43,432 | +0.10(+1.68%) |
Jun 08, 2020 | 5.970 | 5.990 | 5.840 | 5.852 | 63,691 | -0.10(-1.65%) |
Jun 05, 2020 | 5.900 | 5.960 | 5.830 | 5.950 | 66,600 | +0.13(+2.23%) |
Jun 04, 2020 | 5.770 | 5.830 | 5.700 | 5.820 | 61,380 | +0.06(+1.04%) |
Jun 03, 2020 | 5.620 | 5.810 | 5.604 | 5.760 | 84,035 | +0.17(+3.04%) |
Jun 02, 2020 | 5.530 | 5.600 | 5.502 | 5.590 | 28,277 | +0.12(+2.19%) |
Jun 01, 2020 | 5.470 | 5.645 | 5.470 | 5.470 | 88,493 | +0.00(+0.00%) |
May 29, 2020 | 5.400 | 5.490 | 5.380 | 5.470 | 39,800 | +0.06(+1.07%) |
May 28, 2020 | 5.410 | 5.480 | 5.400 | 5.412 | 10,668 | -0.02(-0.33%) |
May 27, 2020 | 5.430 | 5.470 | 5.390 | 5.430 | 22,256 | -0.02(-0.37%) |
May 26, 2020 | 5.530 | 5.550 | 5.400 | 5.450 | 42,420 | +0.01(+0.18%) |
May 22, 2020 | 5.400 | 5.450 | 5.370 | 5.440 | 19,000 | -0.03(-0.55%) |
May 21, 2020 | 5.560 | 5.560 | 5.390 | 5.470 | 51,305 | -0.04(-0.73%) |
May 20, 2020 | 5.500 | 5.560 | 5.470 | 5.510 | 59,563 | +0.11(+2.04%) |
May 19, 2020 | 5.510 | 5.510 | 5.400 | 5.400 | 27,260 | -0.06(-1.10%) |
May 18, 2020 | 5.340 | 5.480 | 5.340 | 5.460 | 48,918 | +0.18(+3.41%) |
May 15, 2020 | 5.300 | 5.345 | 5.210 | 5.280 | 36,000 | +0.00(+0.00%) |
May 14, 2020 | 5.230 | 5.290 | 5.214 | 5.280 | 55,354 | +0.11(+2.13%) |
May 13, 2020 | 5.200 | 5.220 | 5.150 | 5.170 | 19,854 | -0.05(-1.01%) |
May 12, 2020 | 5.229 | 5.290 | 5.220 | 5.223 | 10,950 | +0.03(+0.63%) |
May 11, 2020 | 5.250 | 5.265 | 5.180 | 5.190 | 34,775 | -0.08(-1.52%) |
May 08, 2020 | 5.350 | 5.350 | 5.220 | 5.270 | 22,600 | +0.01(+0.19%) |
May 07, 2020 | 5.440 | 5.440 | 5.260 | 5.260 | 14,446 | -0.24(-4.36%) |
May 06, 2020 | 5.510 | 5.510 | 5.310 | 5.500 | 21,160 | +0.05(+0.92%) |
May 05, 2020 | 5.600 | 5.650 | 5.430 | 5.450 | 48,286 | +0.12(+2.25%) |
May 04, 2020 | 5.520 | 5.520 | 5.280 | 5.330 | 64,421 | -0.14(-2.56%) |
May 01, 2020 | 5.400 | 5.630 | 5.395 | 5.470 | 82,900 | +0.06(+1.20%) |
Apr 30, 2020 | 5.410 | 5.443 | 5.286 | 5.405 | 39,869 | +0.16(+2.95%) |
Apr 29, 2020 | 5.330 | 5.330 | 5.220 | 5.250 | 27,432 | +0.17(+3.34%) |
Apr 28, 2020 | 4.920 | 5.160 | 4.920 | 5.080 | 35,479 | +0.16(+3.25%) |
Apr 27, 2020 | 5.050 | 5.110 | 4.910 | 4.920 | 75,863 | -0.19(-3.72%) |
Apr 24, 2020 | 5.400 | 5.400 | 5.100 | 5.110 | 48,500 | -0.27(-5.11%) |
Apr 23, 2020 | 5.550 | 5.550 | 5.240 | 5.385 | 40,875 | +0.05(+1.03%) |
Apr 22, 2020 | 5.470 | 5.485 | 5.306 | 5.330 | 32,483 | -0.03(-0.56%) |
Apr 21, 2020 | 5.380 | 5.380 | 5.270 | 5.360 | 121,160 | +0.01(+0.19%) |
Apr 20, 2020 | 5.450 | 5.450 | 5.350 | 5.350 | 42,929 | -0.20(-3.67%) |
Apr 17, 2020 | 5.446 | 5.580 | 5.430 | 5.554 | 32,100 | +0.22(+4.20%) |
Apr 16, 2020 | 5.380 | 5.450 | 5.320 | 5.330 | 16,394 | -0.06(-1.10%) |
Apr 15, 2020 | 5.420 | 5.420 | 5.310 | 5.389 | 20,987 | -0.06(-1.08%) |
Apr 14, 2020 | 5.470 | 5.480 | 5.420 | 5.448 | 23,042 | -0.04(-0.77%) |
Apr 13, 2020 | 5.710 | 5.710 | 5.430 | 5.490 | 26,025 | -0.13(-2.31%) |
Apr 09, 2020 | 5.520 | 5.650 | 5.510 | 5.620 | 23,600 | +0.08(+1.44%) |
Apr 08, 2020 | 5.420 | 5.625 | 5.394 | 5.540 | 33,314 | +0.12(+2.31%) |
Apr 07, 2020 | 5.520 | 5.520 | 5.400 | 5.415 | 37,865 | -0.00(-0.06%) |
Apr 06, 2020 | 5.440 | 5.540 | 5.400 | 5.418 | 27,242 | -0.01(-0.21%) |
Apr 03, 2020 | 5.380 | 5.450 | 5.351 | 5.430 | 25,200 | +0.03(+0.56%) |
Apr 02, 2020 | 5.250 | 5.442 | 5.230 | 5.400 | 23,004 | +0.19(+3.65%) |
Apr 01, 2020 | 5.400 | 5.400 | 5.200 | 5.210 | 60,434 | -0.25(-4.49%) |
Mar 31, 2020 | 5.560 | 5.560 | 5.425 | 5.455 | 56,380 | -0.12(-2.06%) |
Mar 30, 2020 | 5.670 | 5.680 | 5.550 | 5.570 | 14,479 | -0.14(-2.45%) |
Mar 27, 2020 | 5.710 | 5.749 | 5.705 | 5.710 | 11,000 | -0.11(-1.89%) |
Mar 26, 2020 | 5.850 | 5.850 | 5.701 | 5.820 | 50,650 | -0.01(-0.17%) |
Mar 25, 2020 | 5.800 | 5.900 | 5.753 | 5.830 | 55,332 | +0.12(+2.10%) |
Mar 24, 2020 | 5.720 | 5.750 | 5.680 | 5.710 | 26,781 | +0.09(+1.60%) |
Mar 23, 2020 | 5.620 | 5.680 | 5.561 | 5.620 | 98,625 | +0.04(+0.72%) |
Mar 20, 2020 | 5.580 | 5.832 | 5.550 | 5.580 | 38,700 | +0.13(+2.39%) |
Mar 19, 2020 | 5.500 | 5.550 | 5.401 | 5.450 | 52,576 | -0.10(-1.80%) |
Mar 18, 2020 | 5.570 | 5.588 | 5.470 | 5.550 | 65,485 | -0.08(-1.34%) |
Mar 17, 2020 | 5.710 | 5.720 | 5.625 | 5.625 | 24,981 | -0.11(-2.00%) |
Mar 16, 2020 | 5.680 | 5.758 | 5.680 | 5.740 | 116,848 | -0.31(-5.12%) |
Mar 13, 2020 | 6.180 | 6.180 | 5.980 | 6.050 | 20,000 | +0.05(+0.81%) |
Mar 12, 2020 | 6.140 | 6.140 | 5.924 | 6.001 | 50,559 | -0.30(-4.74%) |
Mar 11, 2020 | 6.360 | 6.390 | 6.300 | 6.300 | 34,041 | -0.16(-2.48%) |
Mar 10, 2020 | 6.520 | 6.520 | 6.375 | 6.460 | 27,113 | -0.09(-1.37%) |
Mar 09, 2020 | 6.450 | 6.590 | 6.370 | 6.550 | 63,028 | -0.19(-2.75%) |
Mar 06, 2020 | 6.800 | 6.800 | 6.690 | 6.735 | 31,700 | -0.15(-2.25%) |
Mar 05, 2020 | 6.899 | 6.900 | 6.863 | 6.890 | 19,986 | -0.02(-0.29%) |
Mar 04, 2020 | 7.040 | 7.040 | 6.910 | 6.910 | 48,206 | -0.19(-2.68%) |
Mar 03, 2020 | 7.020 | 7.100 | 6.995 | 7.100 | 39,737 | +0.01(+0.21%) |
Mar 02, 2020 | 7.050 | 7.120 | 7.040 | 7.085 | 27,274 | -0.02(-0.28%) |
Feb 28, 2020 | 7.040 | 7.133 | 7.040 | 7.105 | 70,500 | -0.12(-1.73%) |
Feb 27, 2020 | 7.190 | 7.265 | 7.140 | 7.230 | 74,207 | -0.14(-1.90%) |
Feb 26, 2020 | 7.350 | 7.380 | 7.290 | 7.370 | 71,998 | -0.07(-0.94%) |
Feb 25, 2020 | 7.450 | 7.491 | 7.440 | 7.440 | 20,684 | +0.03(+0.40%) |
Feb 24, 2020 | 7.470 | 7.500 | 7.410 | 7.410 | 40,409 | -0.18(-2.37%) |
Feb 21, 2020 | 7.601 | 7.610 | 7.580 | 7.590 | 35,800 | +0.06(+0.84%) |
Feb 20, 2020 | 7.524 | 7.570 | 7.510 | 7.527 | 17,530 | -0.04(-0.57%) |
Feb 19, 2020 | 7.490 | 7.620 | 7.490 | 7.570 | 38,453 | +0.09(+1.20%) |
Feb 18, 2020 | 7.410 | 7.515 | 7.410 | 7.480 | 43,948 | +0.09(+1.22%) |
Feb 14, 2020 | 7.490 | 7.490 | 7.350 | 7.390 | 41,800 | -0.08(-1.07%) |
Feb 13, 2020 | 7.580 | 7.640 | 7.463 | 7.470 | 27,541 | -0.11(-1.39%) |
Feb 12, 2020 | 7.640 | 7.650 | 7.550 | 7.575 | 26,180 | +0.00(+0.07%) |
Feb 11, 2020 | 7.510 | 7.590 | 7.510 | 7.570 | 39,929 | +0.14(+1.88%) |
Feb 10, 2020 | 7.440 | 7.490 | 7.430 | 7.430 | 17,102 | -0.01(-0.13%) |
Feb 07, 2020 | 7.371 | 7.465 | 7.361 | 7.440 | 42,800 | +0.07(+0.95%) |
Feb 06, 2020 | 7.340 | 7.390 | 7.310 | 7.370 | 24,371 | +0.01(+0.14%) |
Feb 05, 2020 | 7.330 | 7.380 | 7.300 | 7.360 | 36,193 | +0.04(+0.55%) |
Feb 04, 2020 | 7.390 | 7.410 | 7.310 | 7.320 | 17,949 | -0.06(-0.88%) |
Feb 03, 2020 | 7.200 | 7.410 | 7.200 | 7.385 | 84,790 | +0.14(+1.93%) |
Jan 31, 2020 | 7.270 | 7.300 | 7.240 | 7.245 | 57,500 | -0.02(-0.28%) |
Jan 30, 2020 | 7.320 | 7.325 | 7.250 | 7.265 | 14,026 | -0.02(-0.21%) |
Jan 29, 2020 | 7.370 | 7.370 | 7.270 | 7.280 | 25,922 | -0.06(-0.88%) |
Jan 28, 2020 | 7.200 | 7.420 | 7.190 | 7.345 | 36,841 | +0.08(+1.17%) |
Jan 27, 2020 | 7.230 | 7.270 | 7.210 | 7.260 | 53,402 | -0.05(-0.68%) |
Jan 24, 2020 | 7.300 | 7.320 | 7.260 | 7.310 | 24,400 | -0.07(-0.95%) |
Jan 23, 2020 | 7.330 | 7.401 | 7.330 | 7.380 | 33,176 | -0.04(-0.54%) |
Jan 22, 2020 | 7.440 | 7.470 | 7.402 | 7.420 | 56,377 | +0.01(+0.13%) |
Jan 21, 2020 | 7.410 | 7.410 | 7.350 | 7.410 | 48,039 | +0.04(+0.54%) |
Jan 17, 2020 | 7.400 | 7.400 | 7.340 | 7.370 | 33,900 | +0.03(+0.41%) |
Jan 16, 2020 | 7.460 | 7.460 | 7.320 | 7.340 | 50,426 | -0.06(-0.81%) |
Jan 15, 2020 | 7.390 | 7.410 | 7.340 | 7.400 | 40,860 | +0.08(+1.09%) |
Jan 14, 2020 | 7.300 | 7.380 | 7.231 | 7.320 | 42,643 | +0.05(+0.69%) |
Jan 13, 2020 | 7.170 | 7.270 | 7.160 | 7.270 | 57,057 | +0.03(+0.41%) |
Jan 10, 2020 | 7.150 | 7.240 | 7.150 | 7.240 | 83,400 | +0.15(+2.12%) |
Jan 09, 2020 | 7.050 | 7.120 | 7.050 | 7.090 | 48,675 | +0.04(+0.57%) |
Jan 08, 2020 | 7.060 | 7.100 | 7.000 | 7.050 | 56,715 | -0.04(-0.56%) |
Jan 07, 2020 | 7.090 | 7.120 | 7.070 | 7.090 | 48,074 | -0.03(-0.42%) |
Jan 06, 2020 | 7.070 | 7.150 | 7.030 | 7.120 | 345,093 | +0.14(+2.01%) |
Jan 03, 2020 | 7.000 | 7.000 | 6.950 | 6.980 | 169,500 | +0.05(+0.72%) |
Jan 02, 2020 | 6.960 | 6.970 | 6.840 | 6.930 | 405,969 | -0.09(-1.28%) |
Dec 31, 2019 | 7.060 | 7.060 | 7.010 | 7.020 | 27,300 | -0.06(-0.85%) |
Dec 30, 2019 | 7.070 | 7.080 | 7.030 | 7.080 | 45,260 | +0.03(+0.43%) |
Dec 27, 2019 | 7.050 | 7.050 | 7.040 | 7.050 | 21,400 | +0.04(+0.57%) |
Dec 26, 2019 | 7.030 | 7.060 | 7.000 | 7.010 | 37,077 | +0.02(+0.29%) |
Dec 24, 2019 | 7.000 | 7.005 | 6.980 | 6.990 | 8,600 | -0.04(-0.57%) |
Dec 23, 2019 | 7.030 | 7.038 | 6.990 | 7.030 | 35,483 | -0.03(-0.42%) |
Dec 20, 2019 | 7.030 | 7.070 | 7.024 | 7.060 | 21,100 | +0.01(+0.14%) |
Dec 19, 2019 | 7.040 | 7.070 | 7.030 | 7.050 | 27,814 | +0.05(+0.71%) |
Dec 18, 2019 | 6.960 | 7.020 | 6.960 | 7.000 | 44,631 | +0.07(+1.01%) |
Dec 17, 2019 | 6.910 | 6.990 | 6.910 | 6.930 | 49,163 | -0.02(-0.29%) |
Dec 16, 2019 | 6.960 | 6.990 | 6.910 | 6.950 | 23,162 | -0.07(-1.00%) |
Dec 13, 2019 | 7.080 | 7.080 | 7.000 | 7.020 | 20,500 | -0.01(-0.14%) |
Dec 12, 2019 | 7.000 | 7.039 | 7.000 | 7.030 | 23,498 | +0.04(+0.57%) |
Dec 11, 2019 | 6.980 | 7.000 | 6.930 | 6.990 | 22,479 | -0.01(-0.14%) |
Dec 10, 2019 | 6.950 | 7.000 | 6.950 | 7.000 | 27,232 | +0.07(+1.01%) |
Dec 09, 2019 | 6.920 | 6.979 | 6.910 | 6.930 | 30,055 | +0.04(+0.58%) |
Dec 06, 2019 | 6.830 | 6.890 | 6.830 | 6.890 | 20,800 | +0.07(+1.03%) |
Dec 05, 2019 | 6.830 | 6.830 | 6.800 | 6.820 | 39,530 | +0.04(+0.66%) |
Dec 04, 2019 | 6.730 | 6.810 | 6.730 | 6.775 | 60,232 | +0.08(+1.27%) |
Dec 03, 2019 | 6.700 | 6.730 | 6.690 | 6.690 | 13,926 | +0.04(+0.60%) |
Dec 02, 2019 | 6.670 | 6.710 | 6.650 | 6.650 | 29,570 | -0.09(-1.36%) |
Nov 29, 2019 | 6.710 | 6.760 | 6.710 | 6.742 | 18,200 | +0.08(+1.15%) |
Nov 27, 2019 | 6.660 | 6.680 | 6.650 | 6.665 | 6,100 | +0.00(+0.00%) |
Nov 26, 2019 | 6.640 | 6.680 | 6.640 | 6.665 | 7,674 | -0.01(-0.22%) |
Nov 25, 2019 | 6.720 | 6.720 | 6.680 | 6.680 | 10,833 | -0.04(-0.60%) |
Nov 22, 2019 | 6.700 | 6.740 | 6.689 | 6.720 | 25,200 | +0.06(+0.91%) |
Nov 21, 2019 | 6.710 | 6.710 | 6.621 | 6.660 | 8,937 | -0.04(-0.52%) |
Nov 20, 2019 | 6.660 | 6.750 | 6.660 | 6.695 | 14,923 | +0.00(+0.05%) |
Nov 19, 2019 | 6.680 | 6.710 | 6.660 | 6.692 | 106,523 | -0.01(-0.12%) |
Nov 18, 2019 | 6.690 | 6.740 | 6.690 | 6.700 | 25,679 | +0.01(+0.15%) |
Nov 15, 2019 | 6.730 | 6.750 | 6.680 | 6.690 | 21,000 | -0.05(-0.74%) |
Nov 14, 2019 | 6.750 | 6.760 | 6.726 | 6.740 | 18,263 | +0.01(+0.15%) |
Nov 13, 2019 | 6.700 | 6.760 | 6.700 | 6.730 | 48,134 | +0.08(+1.13%) |
Nov 12, 2019 | 6.660 | 6.680 | 6.610 | 6.655 | 25,383 | -0.00(-0.08%) |
Nov 11, 2019 | 6.590 | 6.670 | 6.590 | 6.660 | 71,920 | +0.03(+0.45%) |
Nov 08, 2019 | 6.550 | 6.640 | 6.520 | 6.630 | 72,900 | +0.07(+1.07%) |
Nov 07, 2019 | 6.630 | 6.630 | 6.540 | 6.560 | 67,419 | -0.08(-1.20%) |
Nov 06, 2019 | 6.680 | 6.680 | 6.630 | 6.640 | 70,004 | -0.09(-1.34%) |
Nov 05, 2019 | 6.670 | 6.740 | 6.670 | 6.730 | 163,691 | +0.10(+1.51%) |
Nov 04, 2019 | 6.640 | 6.660 | 6.610 | 6.630 | 42,419 | +0.02(+0.30%) |
Nov 01, 2019 | 6.600 | 6.610 | 6.545 | 6.610 | 11,000 | +0.00(+0.00%) |
Oct 31, 2019 | 6.550 | 6.620 | 6.537 | 6.610 | 63,062 | +0.04(+0.61%) |
Oct 30, 2019 | 6.530 | 6.590 | 6.520 | 6.570 | 25,606 | +0.01(+0.15%) |
Oct 29, 2019 | 6.620 | 6.620 | 6.524 | 6.560 | 192,898 | -0.05(-0.76%) |
Oct 28, 2019 | 6.540 | 6.640 | 6.540 | 6.610 | 29,880 | +0.11(+1.66%) |
Oct 25, 2019 | 6.482 | 6.520 | 6.470 | 6.502 | 13,300 | +0.02(+0.34%) |
Oct 24, 2019 | 6.450 | 6.491 | 6.442 | 6.480 | 29,097 | +0.03(+0.47%) |
Oct 23, 2019 | 6.402 | 6.450 | 6.402 | 6.450 | 5,949 | +0.01(+0.15%) |
Oct 22, 2019 | 6.430 | 6.450 | 6.410 | 6.440 | 25,030 | -0.05(-0.84%) |
Oct 21, 2019 | 6.490 | 6.500 | 6.450 | 6.495 | 9,808 | +0.00(+0.08%) |
Oct 18, 2019 | 6.450 | 6.500 | 6.450 | 6.490 | 18,700 | +0.03(+0.46%) |
Oct 17, 2019 | 6.560 | 6.570 | 6.455 | 6.460 | 13,435 | -0.07(-1.07%) |
Oct 16, 2019 | 6.580 | 6.580 | 6.490 | 6.530 | 11,420 | -0.10(-1.51%) |
Oct 15, 2019 | 6.560 | 6.640 | 6.560 | 6.630 | 12,454 | +0.04(+0.61%) |
Oct 14, 2019 | 6.590 | 6.620 | 6.590 | 6.590 | 6,320 | +0.05(+0.76%) |
Oct 11, 2019 | 6.490 | 6.573 | 6.481 | 6.540 | 23,300 | -0.01(-0.15%) |
Oct 10, 2019 | 6.550 | 6.560 | 6.510 | 6.550 | 11,377 | +0.01(+0.15%) |
Oct 09, 2019 | 6.580 | 6.600 | 6.540 | 6.540 | 7,684 | -0.05(-0.76%) |
Oct 08, 2019 | 6.620 | 6.650 | 6.578 | 6.590 | 13,804 | -0.05(-0.83%) |
Oct 07, 2019 | 6.750 | 6.750 | 6.530 | 6.645 | 81,793 | -0.10(-1.41%) |
Oct 04, 2019 | 6.780 | 6.780 | 6.710 | 6.740 | 27,300 | +0.02(+0.30%) |
Oct 03, 2019 | 6.740 | 6.750 | 6.660 | 6.720 | 50,362 | -0.06(-0.88%) |
Oct 02, 2019 | 6.750 | 6.790 | 6.750 | 6.780 | 54,929 | +0.04(+0.52%) |