Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.195 | 7.254 | 7.182 | 7.235 | 94,923 | -0.02(-0.27%) |
Jan 30, 2020 | 7.254 | 7.254 | 7.202 | 7.254 | 46,920 | +0.00(+0.00%) |
Jan 29, 2020 | 7.267 | 7.300 | 7.228 | 7.254 | 48,039 | +0.01(+0.18%) |
Jan 28, 2020 | 7.155 | 7.261 | 7.155 | 7.241 | 35,979 | +0.07(+0.92%) |
Jan 27, 2020 | 7.155 | 7.188 | 7.155 | 7.175 | 75,140 | -0.06(-0.82%) |
Jan 24, 2020 | 7.261 | 7.272 | 7.215 | 7.235 | 41,092 | -0.05(-0.63%) |
Jan 23, 2020 | 7.274 | 7.322 | 7.265 | 7.281 | 44,001 | +0.03(+0.36%) |
Jan 22, 2020 | 7.373 | 7.373 | 7.254 | 7.254 | 135,941 | -0.11(-1.52%) |
Jan 21, 2020 | 7.380 | 7.386 | 7.333 | 7.366 | 76,980 | -0.03(-0.36%) |
Jan 17, 2020 | 7.307 | 7.413 | 7.281 | 7.393 | 104,627 | +0.05(+0.63%) |
Jan 16, 2020 | 7.248 | 7.347 | 7.208 | 7.347 | 133,110 | +0.10(+1.36%) |
Jan 15, 2020 | 7.215 | 7.248 | 7.162 | 7.248 | 83,530 | +0.07(+0.92%) |
Jan 14, 2020 | 7.182 | 7.248 | 7.132 | 7.182 | 72,723 | -0.05(-0.64%) |
Jan 13, 2020 | 7.155 | 7.254 | 7.129 | 7.228 | 197,550 | +0.11(+1.48%) |
Jan 10, 2020 | 7.089 | 7.122 | 7.030 | 7.122 | 74,755 | +0.10(+1.41%) |
Jan 09, 2020 | 6.944 | 7.023 | 6.938 | 7.023 | 51,707 | +0.07(+0.95%) |
Jan 08, 2020 | 6.938 | 7.009 | 6.938 | 6.958 | 25,101 | +0.02(+0.29%) |
Jan 07, 2020 | 6.964 | 6.990 | 6.925 | 6.938 | 40,782 | +0.02(+0.29%) |
Jan 06, 2020 | 7.017 | 7.017 | 6.918 | 6.918 | 63,454 | -0.05(-0.76%) |
Jan 03, 2020 | 6.984 | 7.049 | 6.964 | 6.971 | 72,784 | -0.08(-1.12%) |
Jan 02, 2020 | 7.037 | 7.083 | 7.030 | 7.050 | 64,632 | -0.02(-0.28%) |
Dec 31, 2019 | 6.990 | 7.096 | 6.971 | 7.070 | 61,411 | +0.06(+0.83%) |
Dec 30, 2019 | 7.017 | 7.023 | 6.971 | 7.011 | 55,378 | +0.01(+0.20%) |
Dec 27, 2019 | 7.023 | 7.023 | 6.964 | 6.997 | 59,137 | -0.01(-0.09%) |
Dec 26, 2019 | 6.892 | 7.010 | 6.892 | 7.004 | 59,411 | +0.08(+1.14%) |
Dec 24, 2019 | 6.911 | 6.931 | 6.892 | 6.925 | 29,720 | +0.05(+0.67%) |
Dec 23, 2019 | 6.938 | 6.964 | 6.840 | 6.878 | 63,451 | -0.05(-0.67%) |
Dec 20, 2019 | 6.898 | 6.925 | 6.839 | 6.925 | 171,650 | +0.05(+0.77%) |
Dec 19, 2019 | 6.865 | 6.885 | 6.832 | 6.872 | 108,376 | +0.00(+0.00%) |
Dec 18, 2019 | 6.892 | 6.905 | 6.832 | 6.872 | 70,500 | +0.03(+0.48%) |
Dec 17, 2019 | 6.753 | 6.865 | 6.753 | 6.839 | 93,429 | +0.07(+0.97%) |
Dec 16, 2019 | 6.766 | 6.812 | 6.747 | 6.773 | 85,767 | +0.03(+0.49%) |
Dec 13, 2019 | 6.753 | 6.760 | 6.720 | 6.740 | 53,072 | -0.05(-0.78%) |
Dec 12, 2019 | 6.727 | 6.804 | 6.669 | 6.793 | 119,034 | +0.12(+1.78%) |
Dec 11, 2019 | 6.641 | 6.674 | 6.629 | 6.674 | 46,618 | +0.04(+0.60%) |
Dec 10, 2019 | 6.563 | 6.641 | 6.553 | 6.634 | 59,120 | +0.06(+0.90%) |
Dec 09, 2019 | 6.568 | 6.615 | 6.542 | 6.575 | 121,366 | -0.01(-0.20%) |
Dec 06, 2019 | 6.641 | 6.659 | 6.568 | 6.588 | 123,581 | -0.02(-0.30%) |
Dec 05, 2019 | 6.601 | 6.626 | 6.588 | 6.608 | 35,552 | -0.01(-0.10%) |
Dec 04, 2019 | 6.595 | 6.633 | 6.562 | 6.615 | 68,479 | -0.00(-0.05%) |
Dec 03, 2019 | 6.601 | 6.622 | 6.595 | 6.618 | 47,954 | -0.02(-0.25%) |
Dec 02, 2019 | 6.694 | 6.714 | 6.621 | 6.634 | 112,370 | -0.10(-1.47%) |
Nov 29, 2019 | 6.740 | 6.793 | 6.728 | 6.733 | 46,551 | -0.03(-0.49%) |
Nov 27, 2019 | 6.740 | 6.766 | 6.681 | 6.766 | 36,695 | +0.00(+0.00%) |
Nov 26, 2019 | 6.667 | 6.806 | 6.667 | 6.766 | 107,305 | +0.10(+1.48%) |
Nov 25, 2019 | 6.714 | 6.727 | 6.634 | 6.667 | 90,548 | -0.06(-0.88%) |
Nov 22, 2019 | 6.727 | 6.779 | 6.700 | 6.727 | 103,717 | -0.01(-0.10%) |
Nov 21, 2019 | 6.811 | 6.811 | 6.720 | 6.733 | 150,408 | -0.08(-1.13%) |
Nov 20, 2019 | 6.823 | 6.823 | 6.778 | 6.811 | 138,633 | +0.01(+0.19%) |
Nov 19, 2019 | 6.868 | 6.868 | 6.760 | 6.798 | 105,033 | +0.01(+0.09%) |
Nov 18, 2019 | 6.868 | 6.868 | 6.708 | 6.791 | 143,595 | +0.01(+0.19%) |
Nov 15, 2019 | 6.740 | 6.807 | 6.700 | 6.778 | 156,900 | +0.09(+1.35%) |
Nov 14, 2019 | 6.637 | 6.727 | 6.598 | 6.688 | 280,909 | +0.09(+1.37%) |
Nov 13, 2019 | 6.521 | 6.630 | 6.521 | 6.598 | 64,245 | +0.06(+0.99%) |
Nov 12, 2019 | 6.469 | 6.534 | 6.466 | 6.534 | 25,964 | +0.07(+1.10%) |
Nov 11, 2019 | 6.431 | 6.463 | 6.424 | 6.463 | 33,982 | +0.02(+0.30%) |
Nov 08, 2019 | 6.437 | 6.463 | 6.428 | 6.444 | 30,758 | -0.01(-0.10%) |
Nov 07, 2019 | 6.508 | 6.511 | 6.444 | 6.450 | 36,124 | -0.03(-0.50%) |
Nov 06, 2019 | 6.502 | 6.553 | 6.476 | 6.482 | 41,650 | -0.02(-0.30%) |
Nov 05, 2019 | 6.495 | 6.534 | 6.495 | 6.502 | 38,650 | -0.02(-0.30%) |
Nov 04, 2019 | 6.579 | 6.579 | 6.482 | 6.521 | 60,178 | -0.06(-0.88%) |
Nov 01, 2019 | 6.553 | 6.592 | 6.508 | 6.579 | 71,770 | +0.03(+0.39%) |
Oct 31, 2019 | 6.553 | 6.585 | 6.514 | 6.553 | 31,877 | +0.02(+0.30%) |
Oct 30, 2019 | 6.624 | 6.624 | 6.508 | 6.534 | 48,233 | -0.03(-0.49%) |
Oct 29, 2019 | 6.547 | 6.566 | 6.514 | 6.566 | 31,961 | +0.00(+0.00%) |
Oct 28, 2019 | 6.579 | 6.579 | 6.531 | 6.566 | 23,632 | +0.00(+0.00%) |
Oct 25, 2019 | 6.572 | 6.598 | 6.527 | 6.566 | 48,312 | -0.06(-0.87%) |
Oct 24, 2019 | 6.598 | 6.624 | 6.568 | 6.624 | 33,820 | +0.03(+0.49%) |
Oct 23, 2019 | 6.534 | 6.598 | 6.502 | 6.592 | 81,291 | +0.05(+0.69%) |
Oct 22, 2019 | 6.534 | 6.567 | 6.534 | 6.547 | 30,160 | +0.01(+0.10%) |
Oct 21, 2019 | 6.630 | 6.630 | 6.514 | 6.540 | 26,583 | +0.02(+0.30%) |
Oct 18, 2019 | 6.482 | 6.559 | 6.437 | 6.521 | 38,681 | +0.01(+0.20%) |
Oct 17, 2019 | 6.514 | 6.514 | 6.469 | 6.508 | 28,116 | +0.06(+0.90%) |
Oct 16, 2019 | 6.431 | 6.469 | 6.386 | 6.450 | 71,071 | +0.06(+0.91%) |
Oct 15, 2019 | 6.392 | 6.418 | 6.366 | 6.392 | 35,311 | -0.02(-0.30%) |
Oct 14, 2019 | 6.418 | 6.418 | 6.383 | 6.411 | 52,740 | +0.03(+0.50%) |
Oct 11, 2019 | 6.366 | 6.427 | 6.355 | 6.379 | 46,759 | +0.03(+0.48%) |
Oct 10, 2019 | 6.276 | 6.360 | 6.276 | 6.349 | 42,240 | +0.00(+0.03%) |
Oct 09, 2019 | 6.341 | 6.360 | 6.327 | 6.347 | 28,016 | +0.03(+0.41%) |
Oct 08, 2019 | 6.315 | 6.334 | 6.276 | 6.321 | 39,924 | -0.01(-0.10%) |
Oct 07, 2019 | 6.334 | 6.341 | 6.308 | 6.328 | 32,627 | -0.00(-0.01%) |
Oct 04, 2019 | 6.315 | 6.343 | 6.307 | 6.328 | 17,398 | +0.05(+0.83%) |
Oct 03, 2019 | 6.263 | 6.308 | 6.257 | 6.276 | 85,503 | +0.02(+0.31%) |
Oct 02, 2019 | 6.347 | 6.367 | 6.257 | 6.257 | 53,543 | -0.12(-1.82%) |
Oct 01, 2019 | 6.392 | 6.410 | 6.354 | 6.373 | 72,694 | -0.01(-0.10%) |
Sep 30, 2019 | 6.289 | 6.418 | 6.289 | 6.379 | 54,969 | +0.12(+1.95%) |
Sep 27, 2019 | 6.373 | 6.373 | 6.257 | 6.257 | 58,721 | -0.10(-1.62%) |
Sep 26, 2019 | 6.366 | 6.404 | 6.354 | 6.360 | 34,195 | -0.09(-1.40%) |
Sep 25, 2019 | 6.328 | 6.450 | 6.315 | 6.450 | 40,975 | +0.14(+2.14%) |
Sep 24, 2019 | 6.405 | 6.482 | 6.302 | 6.315 | 79,284 | -0.10(-1.51%) |
Sep 23, 2019 | 6.347 | 6.411 | 6.347 | 6.411 | 28,198 | +0.02(+0.30%) |
Sep 20, 2019 | 6.321 | 6.405 | 6.321 | 6.392 | 38,836 | +0.07(+1.12%) |
Sep 19, 2019 | 6.360 | 6.362 | 6.321 | 6.321 | 75,559 | +0.00(+0.00%) |
Sep 18, 2019 | 6.360 | 6.373 | 6.308 | 6.321 | 45,577 | +0.01(+0.10%) |
Sep 17, 2019 | 6.431 | 6.444 | 6.263 | 6.315 | 134,906 | -0.10(-1.60%) |
Sep 16, 2019 | 6.469 | 6.469 | 6.405 | 6.418 | 23,545 | -0.02(-0.30%) |
Sep 13, 2019 | 6.392 | 6.437 | 6.358 | 6.437 | 72,702 | +0.03(+0.40%) |
Sep 12, 2019 | 6.405 | 6.411 | 6.354 | 6.411 | 65,222 | +0.06(+0.91%) |
Sep 11, 2019 | 6.328 | 6.366 | 6.309 | 6.354 | 64,285 | +0.02(+0.25%) |
Sep 10, 2019 | 6.360 | 6.360 | 6.283 | 6.337 | 43,376 | -0.02(-0.25%) |
Sep 09, 2019 | 6.354 | 6.437 | 6.341 | 6.354 | 90,371 | -0.06(-1.00%) |
Sep 06, 2019 | 6.431 | 6.431 | 6.360 | 6.418 | 31,535 | +0.01(+0.10%) |
Sep 05, 2019 | 6.431 | 6.431 | 6.354 | 6.411 | 46,702 | -0.01(-0.10%) |
Sep 04, 2019 | 6.386 | 6.444 | 6.332 | 6.418 | 59,031 | +0.08(+1.22%) |
Sep 03, 2019 | 6.244 | 6.347 | 6.244 | 6.341 | 84,988 | +0.03(+0.51%) |
Aug 30, 2019 | 6.263 | 6.341 | 6.244 | 6.308 | 73,323 | +0.00(+0.00%) |
Aug 29, 2019 | 6.193 | 6.308 | 6.173 | 6.308 | 62,659 | +0.15(+2.40%) |
Aug 28, 2019 | 6.115 | 6.179 | 6.115 | 6.160 | 53,924 | +0.04(+0.63%) |
Aug 27, 2019 | 6.122 | 6.199 | 6.057 | 6.122 | 58,433 | +0.03(+0.42%) |
Aug 26, 2019 | 6.115 | 6.160 | 6.090 | 6.096 | 87,901 | -0.04(-0.63%) |
Aug 23, 2019 | 6.212 | 6.212 | 6.115 | 6.135 | 108,121 | -0.06(-1.04%) |
Aug 22, 2019 | 6.283 | 6.301 | 6.160 | 6.199 | 123,039 | -0.08(-1.33%) |
Aug 21, 2019 | 6.251 | 6.298 | 6.245 | 6.283 | 168,855 | +0.04(+0.60%) |
Aug 20, 2019 | 6.295 | 6.308 | 6.207 | 6.245 | 129,046 | -0.03(-0.50%) |
Aug 19, 2019 | 6.207 | 6.307 | 6.182 | 6.276 | 97,518 | +0.11(+1.83%) |
Aug 16, 2019 | 6.189 | 6.214 | 6.163 | 6.163 | 71,856 | +0.00(+0.00%) |
Aug 15, 2019 | 6.201 | 6.201 | 6.157 | 6.163 | 59,436 | +0.00(+0.00%) |
Aug 14, 2019 | 6.232 | 6.233 | 6.151 | 6.163 | 217,791 | -0.11(-1.70%) |
Aug 13, 2019 | 6.245 | 6.295 | 6.201 | 6.270 | 40,126 | +0.09(+1.42%) |
Aug 12, 2019 | 6.201 | 6.283 | 6.163 | 6.182 | 56,470 | -0.09(-1.50%) |
Aug 09, 2019 | 6.258 | 6.276 | 6.245 | 6.276 | 28,678 | +0.06(+0.91%) |
Aug 08, 2019 | 6.214 | 6.276 | 6.195 | 6.220 | 48,898 | +0.02(+0.30%) |
Aug 07, 2019 | 6.232 | 6.241 | 6.176 | 6.201 | 54,554 | -0.06(-1.00%) |
Aug 06, 2019 | 6.295 | 6.295 | 6.151 | 6.264 | 48,586 | +0.08(+1.22%) |
Aug 05, 2019 | 6.427 | 6.427 | 6.157 | 6.189 | 129,452 | -0.22(-3.43%) |
Aug 02, 2019 | 6.421 | 6.421 | 6.371 | 6.408 | 36,485 | +0.04(+0.59%) |
Aug 01, 2019 | 6.421 | 6.446 | 6.371 | 6.371 | 49,647 | -0.06(-0.88%) |
Jul 31, 2019 | 6.421 | 6.433 | 6.402 | 6.427 | 21,681 | +0.01(+0.20%) |
Jul 30, 2019 | 6.440 | 6.474 | 6.402 | 6.415 | 68,065 | -0.05(-0.78%) |
Jul 29, 2019 | 6.490 | 6.502 | 6.440 | 6.465 | 22,546 | -0.01(-0.19%) |
Jul 26, 2019 | 6.477 | 6.496 | 6.446 | 6.477 | 27,404 | +0.01(+0.10%) |
Jul 25, 2019 | 6.509 | 6.515 | 6.458 | 6.471 | 49,655 | -0.04(-0.58%) |
Jul 24, 2019 | 6.477 | 6.509 | 6.459 | 6.509 | 54,097 | +0.04(+0.58%) |
Jul 23, 2019 | 6.540 | 6.540 | 6.446 | 6.471 | 63,136 | -0.05(-0.77%) |
Jul 22, 2019 | 6.565 | 6.565 | 6.509 | 6.521 | 26,228 | -0.02(-0.29%) |
Jul 19, 2019 | 6.540 | 6.551 | 6.525 | 6.540 | 38,716 | +0.00(+0.00%) |
Jul 18, 2019 | 6.546 | 6.608 | 6.509 | 6.540 | 85,644 | -0.04(-0.57%) |
Jul 17, 2019 | 6.565 | 6.590 | 6.540 | 6.578 | 26,298 | +0.04(+0.67%) |
Jul 16, 2019 | 6.490 | 6.546 | 6.490 | 6.534 | 20,900 | -0.01(-0.19%) |
Jul 15, 2019 | 6.559 | 6.559 | 6.515 | 6.546 | 38,803 | +0.00(+0.00%) |
Jul 12, 2019 | 6.597 | 6.597 | 6.546 | 6.546 | 25,173 | -0.03(-0.48%) |
Jul 11, 2019 | 6.540 | 6.592 | 6.540 | 6.578 | 50,978 | +0.00(+0.00%) |
Jul 10, 2019 | 6.571 | 6.578 | 6.490 | 6.578 | 45,618 | +0.06(+0.87%) |
Jul 09, 2019 | 6.534 | 6.559 | 6.509 | 6.521 | 30,839 | -0.01(-0.19%) |
Jul 08, 2019 | 6.490 | 6.559 | 6.490 | 6.534 | 47,321 | -0.03(-0.48%) |
Jul 05, 2019 | 6.603 | 6.609 | 6.532 | 6.565 | 35,370 | -0.02(-0.29%) |
Jul 03, 2019 | 6.540 | 6.588 | 6.540 | 6.584 | 20,234 | +0.08(+1.16%) |
Jul 02, 2019 | 6.479 | 6.540 | 6.479 | 6.509 | 23,717 | +0.03(+0.48%) |
Jul 01, 2019 | 6.521 | 6.553 | 6.465 | 6.477 | 38,882 | -0.04(-0.58%) |
Jun 28, 2019 | 6.490 | 6.559 | 6.490 | 6.515 | 25,014 | +0.02(+0.29%) |
Jun 27, 2019 | 6.490 | 6.527 | 6.490 | 6.496 | 25,001 | +0.01(+0.19%) |
Jun 26, 2019 | 6.484 | 6.527 | 6.484 | 6.484 | 25,740 | -0.02(-0.29%) |
Jun 25, 2019 | 6.502 | 6.527 | 6.490 | 6.502 | 46,971 | -0.03(-0.38%) |
Jun 24, 2019 | 6.515 | 6.559 | 6.515 | 6.527 | 65,119 | +0.01(+0.10%) |
Jun 21, 2019 | 6.559 | 6.590 | 6.521 | 6.521 | 46,204 | -0.08(-1.14%) |
Jun 20, 2019 | 6.559 | 6.628 | 6.546 | 6.597 | 99,360 | +0.04(+0.67%) |
Jun 19, 2019 | 6.559 | 6.559 | 6.509 | 6.553 | 32,225 | +0.01(+0.10%) |
Jun 18, 2019 | 6.590 | 6.590 | 6.540 | 6.546 | 40,870 | +0.01(+0.10%) |
Jun 17, 2019 | 6.565 | 6.571 | 6.534 | 6.540 | 22,100 | -0.01(-0.10%) |
Jun 14, 2019 | 6.553 | 6.565 | 6.484 | 6.546 | 38,556 | +0.01(+0.19%) |
Jun 13, 2019 | 6.546 | 6.565 | 6.478 | 6.534 | 31,764 | +0.00(+0.00%) |
Jun 12, 2019 | 6.559 | 6.561 | 6.490 | 6.534 | 21,286 | +0.01(+0.10%) |
Jun 11, 2019 | 6.540 | 6.553 | 6.452 | 6.527 | 14,917 | +0.04(+0.58%) |
Jun 10, 2019 | 6.484 | 6.534 | 6.459 | 6.490 | 40,511 | -0.03(-0.48%) |
Jun 07, 2019 | 6.509 | 6.559 | 6.465 | 6.521 | 24,854 | +0.06(+0.97%) |
Jun 06, 2019 | 6.421 | 6.465 | 6.415 | 6.458 | 50,014 | +0.01(+0.19%) |
Jun 05, 2019 | 6.396 | 6.458 | 6.383 | 6.446 | 27,732 | +0.08(+1.28%) |
Jun 04, 2019 | 6.399 | 6.399 | 6.358 | 6.364 | 29,368 | +0.01(+0.17%) |
Jun 03, 2019 | 6.339 | 6.415 | 6.302 | 6.353 | 56,173 | +0.01(+0.19%) |
May 31, 2019 | 6.314 | 6.389 | 6.289 | 6.342 | 45,726 | +0.01(+0.14%) |
May 30, 2019 | 6.314 | 6.396 | 6.289 | 6.333 | 28,562 | +0.01(+0.20%) |
May 29, 2019 | 6.333 | 6.383 | 6.276 | 6.320 | 59,032 | -0.02(-0.30%) |
May 28, 2019 | 6.415 | 6.484 | 6.339 | 6.339 | 48,301 | -0.08(-1.17%) |
May 24, 2019 | 6.465 | 6.490 | 6.308 | 6.415 | 114,874 | -0.03(-0.39%) |
May 23, 2019 | 6.546 | 6.553 | 6.402 | 6.440 | 108,512 | -0.11(-1.63%) |
May 22, 2019 | 6.571 | 6.584 | 6.540 | 6.546 | 34,771 | -0.01(-0.10%) |
May 21, 2019 | 6.516 | 6.589 | 6.516 | 6.553 | 35,302 | +0.04(+0.66%) |
May 20, 2019 | 6.504 | 6.553 | 6.497 | 6.510 | 35,948 | -0.02(-0.28%) |
May 17, 2019 | 6.510 | 6.608 | 6.510 | 6.528 | 47,474 | -0.04(-0.56%) |
May 16, 2019 | 6.663 | 6.700 | 6.549 | 6.565 | 103,453 | -0.12(-1.83%) |
May 15, 2019 | 6.596 | 6.730 | 6.596 | 6.687 | 30,241 | +0.06(+0.93%) |
May 14, 2019 | 6.779 | 6.810 | 6.510 | 6.626 | 204,051 | -0.27(-3.91%) |
May 13, 2019 | 6.908 | 6.908 | 6.854 | 6.896 | 44,304 | +0.02(+0.36%) |
May 10, 2019 | 6.749 | 6.877 | 6.743 | 6.871 | 36,380 | +0.12(+1.82%) |
May 09, 2019 | 6.724 | 6.767 | 6.724 | 6.749 | 25,019 | -0.01(-0.18%) |
May 08, 2019 | 6.767 | 6.835 | 6.749 | 6.761 | 24,264 | -0.06(-0.81%) |
May 07, 2019 | 6.847 | 6.890 | 6.779 | 6.816 | 34,184 | -0.04(-0.54%) |
May 06, 2019 | 6.816 | 6.865 | 6.810 | 6.853 | 15,100 | +0.01(+0.18%) |
May 03, 2019 | 6.884 | 6.923 | 6.835 | 6.841 | 59,546 | -0.04(-0.62%) |
May 02, 2019 | 6.945 | 6.961 | 6.880 | 6.884 | 26,517 | -0.06(-0.79%) |
May 01, 2019 | 6.963 | 6.969 | 6.914 | 6.939 | 35,542 | -0.04(-0.53%) |
Apr 30, 2019 | 6.902 | 6.976 | 6.902 | 6.976 | 32,463 | -0.01(-0.18%) |
Apr 29, 2019 | 6.982 | 6.988 | 6.859 | 6.988 | 43,253 | +0.01(+0.09%) |
Apr 26, 2019 | 6.884 | 6.988 | 6.884 | 6.982 | 54,815 | +0.10(+1.42%) |
Apr 25, 2019 | 6.896 | 6.914 | 6.828 | 6.884 | 41,635 | +0.02(+0.36%) |
Apr 24, 2019 | 6.890 | 6.890 | 6.849 | 6.859 | 20,464 | -0.02(-0.27%) |
Apr 23, 2019 | 6.841 | 6.889 | 6.841 | 6.877 | 32,502 | -0.01(-0.09%) |
Apr 22, 2019 | 6.865 | 6.890 | 6.863 | 6.884 | 21,839 | +0.03(+0.45%) |
Apr 18, 2019 | 6.822 | 6.868 | 6.822 | 6.853 | 40,295 | +0.00(+0.00%) |
Apr 17, 2019 | 6.847 | 6.865 | 6.841 | 6.853 | 22,430 | -0.01(-0.09%) |
Apr 16, 2019 | 6.902 | 6.902 | 6.859 | 6.859 | 41,862 | -0.04(-0.62%) |
Apr 15, 2019 | 6.896 | 6.902 | 6.841 | 6.902 | 16,725 | +0.00(+0.00%) |
Apr 12, 2019 | 6.853 | 6.902 | 6.853 | 6.902 | 38,175 | +0.04(+0.54%) |
Apr 11, 2019 | 6.859 | 6.871 | 6.835 | 6.865 | 33,453 | +0.03(+0.45%) |
Apr 10, 2019 | 6.835 | 6.859 | 6.835 | 6.835 | 16,855 | +0.01(+0.18%) |
Apr 09, 2019 | 6.816 | 6.835 | 6.779 | 6.822 | 27,252 | +0.03(+0.45%) |
Apr 08, 2019 | 6.755 | 6.835 | 6.755 | 6.792 | 27,634 | +0.01(+0.18%) |
Apr 05, 2019 | 6.761 | 6.779 | 6.743 | 6.779 | 61,178 | +0.04(+0.55%) |
Apr 04, 2019 | 6.736 | 6.755 | 6.732 | 6.743 | 18,518 | -0.02(-0.27%) |
Apr 03, 2019 | 6.718 | 6.761 | 6.707 | 6.761 | 43,103 | +0.06(+0.91%) |
Apr 02, 2019 | 6.694 | 6.736 | 6.682 | 6.700 | 24,577 | +0.01(+0.09%) |
Apr 01, 2019 | 6.663 | 6.743 | 6.663 | 6.694 | 54,572 | -0.04(-0.55%) |
Mar 29, 2019 | 6.743 | 6.743 | 6.681 | 6.730 | 24,960 | +0.05(+0.73%) |
Mar 28, 2019 | 6.743 | 6.749 | 6.681 | 6.681 | 39,078 | -0.07(-1.09%) |
Mar 27, 2019 | 6.786 | 6.833 | 6.755 | 6.755 | 28,141 | -0.05(-0.72%) |
Mar 26, 2019 | 6.736 | 6.841 | 6.724 | 6.804 | 31,540 | +0.09(+1.28%) |
Mar 25, 2019 | 6.773 | 6.773 | 6.681 | 6.718 | 34,346 | -0.07(-1.08%) |
Mar 22, 2019 | 6.822 | 6.822 | 6.730 | 6.792 | 21,208 | -0.04(-0.63%) |
Mar 21, 2019 | 6.779 | 6.848 | 6.779 | 6.835 | 17,963 | +0.04(+0.54%) |
Mar 20, 2019 | 6.804 | 6.828 | 6.748 | 6.798 | 36,349 | +0.01(+0.18%) |
Mar 19, 2019 | 6.804 | 6.834 | 6.767 | 6.786 | 37,455 | +0.03(+0.45%) |
Mar 18, 2019 | 6.761 | 6.794 | 6.730 | 6.755 | 38,348 | -0.04(-0.53%) |
Mar 15, 2019 | 6.761 | 6.803 | 6.715 | 6.791 | 37,685 | +0.03(+0.44%) |
Mar 14, 2019 | 6.773 | 6.792 | 6.730 | 6.761 | 35,042 | +0.01(+0.09%) |
Mar 13, 2019 | 6.777 | 6.786 | 6.753 | 6.755 | 27,541 | +0.00(+0.00%) |
Mar 12, 2019 | 6.792 | 6.792 | 6.755 | 6.755 | 39,349 | -0.03(-0.45%) |
Mar 11, 2019 | 6.786 | 6.792 | 6.755 | 6.786 | 28,396 | -0.02(-0.27%) |
Mar 08, 2019 | 6.792 | 6.853 | 6.755 | 6.804 | 45,353 | +0.05(+0.73%) |
Mar 07, 2019 | 6.804 | 6.804 | 6.755 | 6.755 | 19,454 | -0.03(-0.46%) |
Mar 06, 2019 | 6.810 | 6.810 | 6.773 | 6.786 | 17,415 | -0.02(-0.35%) |
Mar 05, 2019 | 6.810 | 6.841 | 6.779 | 6.810 | 18,111 | -0.02(-0.27%) |
Mar 04, 2019 | 6.841 | 6.841 | 6.779 | 6.828 | 14,067 | -0.02(-0.27%) |
Mar 01, 2019 | 6.847 | 6.853 | 6.761 | 6.847 | 54,163 | +0.07(+0.99%) |
Feb 28, 2019 | 6.835 | 6.847 | 6.749 | 6.779 | 67,459 | -0.06(-0.81%) |
Feb 27, 2019 | 6.773 | 6.835 | 6.736 | 6.835 | 29,062 | +0.09(+1.36%) |
Feb 26, 2019 | 6.706 | 6.783 | 6.706 | 6.743 | 43,951 | +0.02(+0.27%) |
Feb 25, 2019 | 6.755 | 6.755 | 6.718 | 6.724 | 17,917 | +0.02(+0.27%) |
Feb 22, 2019 | 6.712 | 6.749 | 6.638 | 6.706 | 32,465 | -0.01(-0.09%) |
Feb 21, 2019 | 6.706 | 6.712 | 6.676 | 6.712 | 80,708 | +0.02(+0.27%) |
Feb 20, 2019 | 6.730 | 6.735 | 6.682 | 6.694 | 68,108 | -0.02(-0.27%) |
Feb 19, 2019 | 6.617 | 6.712 | 6.593 | 6.712 | 60,869 | +0.09(+1.35%) |
Feb 15, 2019 | 6.682 | 6.682 | 6.593 | 6.622 | 42,908 | -0.04(-0.63%) |
Feb 14, 2019 | 6.622 | 6.682 | 6.617 | 6.664 | 39,978 | +0.01(+0.18%) |
Feb 13, 2019 | 6.646 | 6.658 | 6.599 | 6.652 | 36,185 | +0.04(+0.55%) |
Feb 12, 2019 | 6.557 | 6.646 | 6.506 | 6.616 | 76,941 | +0.13(+2.02%) |
Feb 11, 2019 | 6.473 | 6.551 | 6.409 | 6.485 | 25,545 | +0.02(+0.37%) |
Feb 08, 2019 | 6.420 | 6.473 | 6.420 | 6.461 | 9,386 | -0.04(-0.55%) |
Feb 07, 2019 | 6.491 | 6.497 | 6.443 | 6.497 | 7,100 | -0.02(-0.37%) |
Feb 06, 2019 | 6.515 | 6.563 | 6.515 | 6.521 | 35,248 | -0.01(-0.09%) |
Feb 05, 2019 | 6.521 | 6.539 | 6.447 | 6.527 | 41,415 | +0.02(+0.30%) |
Feb 04, 2019 | 6.456 | 6.520 | 6.443 | 6.507 | 49,572 | +0.08(+1.18%) |