Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.066 | 6.066 | 5.782 | 5.819 | 71,536 | -0.07(-1.13%) |
Apr 29, 2020 | 5.797 | 5.945 | 5.797 | 5.886 | 40,359 | +0.04(+0.76%) |
Apr 28, 2020 | 5.938 | 6.094 | 5.804 | 5.841 | 69,081 | -0.10(-1.75%) |
Apr 27, 2020 | 5.923 | 5.997 | 5.864 | 5.945 | 33,303 | +0.08(+1.39%) |
Apr 24, 2020 | 5.923 | 5.930 | 5.797 | 5.864 | 35,702 | +0.07(+1.28%) |
Apr 23, 2020 | 5.752 | 5.916 | 5.745 | 5.789 | 70,106 | +0.01(+0.26%) |
Apr 22, 2020 | 5.663 | 5.827 | 5.663 | 5.775 | 63,618 | +0.04(+0.78%) |
Apr 21, 2020 | 5.775 | 5.971 | 5.708 | 5.730 | 123,143 | -0.19(-3.14%) |
Apr 20, 2020 | 5.938 | 6.005 | 5.908 | 5.916 | 54,657 | -0.04(-0.62%) |
Apr 17, 2020 | 5.938 | 6.020 | 5.834 | 5.953 | 88,650 | +0.13(+2.30%) |
Apr 16, 2020 | 5.975 | 6.020 | 5.708 | 5.819 | 138,535 | -0.17(-2.85%) |
Apr 15, 2020 | 5.871 | 6.020 | 5.871 | 5.990 | 10,030 | -0.04(-0.74%) |
Apr 14, 2020 | 5.864 | 6.235 | 5.864 | 6.034 | 51,914 | +0.17(+2.91%) |
Apr 13, 2020 | 5.945 | 5.945 | 5.660 | 5.864 | 52,380 | -0.34(-5.50%) |
Apr 09, 2020 | 6.047 | 6.207 | 5.930 | 6.205 | 62,513 | +0.30(+5.10%) |
Apr 08, 2020 | 5.715 | 5.904 | 5.715 | 5.904 | 39,871 | +0.20(+3.50%) |
Apr 07, 2020 | 5.904 | 6.066 | 5.527 | 5.704 | 81,138 | +0.09(+1.68%) |
Apr 06, 2020 | 5.387 | 5.911 | 5.387 | 5.610 | 68,775 | +0.31(+5.88%) |
Apr 03, 2020 | 5.402 | 5.534 | 5.262 | 5.299 | 23,307 | -0.10(-1.91%) |
Apr 02, 2020 | 5.424 | 5.756 | 5.395 | 5.402 | 48,668 | -0.07(-1.35%) |
Apr 01, 2020 | 5.800 | 5.800 | 5.439 | 5.476 | 38,597 | -0.18(-3.26%) |
Mar 31, 2020 | 5.904 | 5.904 | 5.468 | 5.660 | 56,587 | -0.13(-2.29%) |
Mar 30, 2020 | 5.498 | 6.096 | 5.461 | 5.793 | 97,810 | +0.36(+6.66%) |
Mar 27, 2020 | 5.365 | 5.535 | 5.336 | 5.431 | 42,549 | +0.02(+0.41%) |
Mar 26, 2020 | 5.225 | 5.710 | 5.225 | 5.409 | 53,237 | +0.11(+2.09%) |
Mar 25, 2020 | 5.513 | 5.527 | 4.472 | 5.299 | 343,352 | -0.10(-1.91%) |
Mar 24, 2020 | 4.789 | 5.859 | 4.775 | 5.402 | 154,853 | +0.73(+15.56%) |
Mar 23, 2020 | 5.114 | 5.203 | 4.398 | 4.675 | 153,464 | -0.64(-12.02%) |
Mar 20, 2020 | 5.276 | 5.719 | 5.070 | 5.313 | 114,503 | +0.12(+2.35%) |
Mar 19, 2020 | 4.243 | 5.793 | 4.096 | 5.192 | 141,936 | +0.99(+23.42%) |
Mar 18, 2020 | 5.847 | 5.877 | 4.059 | 4.206 | 105,569 | -1.48(-25.97%) |
Mar 17, 2020 | 5.498 | 5.734 | 5.409 | 5.682 | 86,159 | +0.16(+2.94%) |
Mar 16, 2020 | 5.830 | 5.830 | 5.520 | 5.520 | 87,015 | -0.56(-9.18%) |
Mar 13, 2020 | 6.206 | 6.214 | 5.919 | 6.078 | 53,389 | +0.26(+4.39%) |
Mar 12, 2020 | 6.155 | 6.169 | 5.675 | 5.823 | 96,321 | -0.45(-7.17%) |
Mar 11, 2020 | 6.494 | 6.538 | 6.251 | 6.272 | 99,360 | -0.29(-4.44%) |
Mar 10, 2020 | 6.549 | 6.854 | 6.497 | 6.564 | 148,817 | +0.02(+0.34%) |
Mar 09, 2020 | 6.718 | 6.719 | 6.534 | 6.541 | 46,038 | -0.36(-5.21%) |
Mar 06, 2020 | 6.953 | 6.978 | 6.842 | 6.901 | 107,331 | -0.15(-2.19%) |
Mar 05, 2020 | 7.151 | 7.151 | 6.945 | 7.055 | 113,365 | -0.06(-0.83%) |
Mar 04, 2020 | 7.121 | 7.121 | 7.063 | 7.114 | 71,188 | +0.10(+1.36%) |
Mar 03, 2020 | 6.938 | 7.121 | 6.938 | 7.019 | 96,771 | +0.07(+1.06%) |
Mar 02, 2020 | 6.813 | 7.011 | 6.754 | 6.945 | 53,477 | +0.23(+3.50%) |
Feb 28, 2020 | 6.666 | 6.740 | 6.608 | 6.710 | 87,581 | -0.19(-2.77%) |
Feb 27, 2020 | 7.026 | 7.033 | 6.857 | 6.901 | 45,684 | -0.13(-1.88%) |
Feb 26, 2020 | 7.048 | 7.151 | 7.033 | 7.033 | 53,807 | +0.01(+0.10%) |
Feb 25, 2020 | 7.232 | 7.246 | 7.011 | 7.026 | 97,368 | -0.21(-2.84%) |
Feb 24, 2020 | 7.268 | 7.320 | 7.217 | 7.232 | 72,028 | -0.08(-1.10%) |
Feb 21, 2020 | 7.254 | 7.312 | 7.254 | 7.312 | 14,165 | +0.07(+0.91%) |
Feb 20, 2020 | 7.246 | 7.298 | 7.232 | 7.246 | 138,486 | -0.05(-0.70%) |
Feb 19, 2020 | 7.246 | 7.327 | 7.246 | 7.298 | 78,237 | +0.07(+0.91%) |
Feb 18, 2020 | 7.232 | 7.276 | 7.232 | 7.232 | 35,554 | +0.00(+0.00%) |
Feb 14, 2020 | 7.210 | 7.268 | 7.210 | 7.232 | 54,755 | -0.04(-0.51%) |
Feb 13, 2020 | 7.217 | 7.287 | 7.202 | 7.269 | 30,796 | +0.04(+0.52%) |
Feb 12, 2020 | 7.305 | 7.328 | 7.224 | 7.232 | 134,833 | -0.02(-0.34%) |
Feb 11, 2020 | 7.308 | 7.308 | 7.249 | 7.257 | 35,268 | -0.01(-0.20%) |
Feb 10, 2020 | 7.308 | 7.308 | 7.271 | 7.271 | 32,854 | -0.03(-0.38%) |
Feb 07, 2020 | 7.271 | 7.308 | 7.199 | 7.299 | 50,905 | +0.03(+0.38%) |
Feb 06, 2020 | 7.198 | 7.271 | 7.131 | 7.271 | 42,583 | +0.08(+1.12%) |
Feb 05, 2020 | 7.183 | 7.198 | 7.151 | 7.191 | 54,219 | +0.04(+0.61%) |
Feb 04, 2020 | 7.110 | 7.198 | 7.088 | 7.147 | 78,233 | +0.04(+0.57%) |
Feb 03, 2020 | 7.103 | 7.118 | 7.074 | 7.107 | 53,224 | +0.04(+0.57%) |
Jan 31, 2020 | 7.110 | 7.110 | 7.037 | 7.067 | 131,504 | -0.04(-0.62%) |
Jan 30, 2020 | 7.169 | 7.169 | 7.081 | 7.110 | 114,784 | -0.04(-0.51%) |
Jan 29, 2020 | 7.162 | 7.183 | 7.132 | 7.147 | 62,383 | -0.01(-0.20%) |
Jan 28, 2020 | 7.147 | 7.213 | 7.118 | 7.162 | 84,004 | -0.06(-0.77%) |
Jan 27, 2020 | 7.271 | 7.271 | 7.162 | 7.217 | 183,566 | -0.05(-0.75%) |
Jan 24, 2020 | 7.213 | 7.271 | 7.181 | 7.271 | 60,757 | +0.12(+1.63%) |
Jan 23, 2020 | 7.162 | 7.220 | 7.147 | 7.154 | 53,585 | -0.04(-0.61%) |
Jan 22, 2020 | 7.162 | 7.278 | 7.143 | 7.198 | 108,352 | -0.01(-0.10%) |
Jan 21, 2020 | 7.132 | 7.242 | 7.132 | 7.205 | 41,023 | +0.08(+1.13%) |
Jan 17, 2020 | 7.125 | 7.169 | 7.109 | 7.125 | 41,189 | -0.03(-0.41%) |
Jan 16, 2020 | 7.154 | 7.191 | 7.125 | 7.154 | 38,943 | +0.00(+0.00%) |
Jan 15, 2020 | 7.213 | 7.271 | 7.154 | 7.154 | 85,382 | -0.09(-1.31%) |
Jan 14, 2020 | 7.213 | 7.260 | 7.162 | 7.249 | 68,754 | +0.04(+0.56%) |
Jan 13, 2020 | 7.147 | 7.249 | 7.147 | 7.209 | 33,783 | +0.04(+0.56%) |
Jan 10, 2020 | 7.103 | 7.205 | 7.103 | 7.169 | 76,631 | +0.08(+1.09%) |
Jan 09, 2020 | 7.091 | 7.251 | 7.077 | 7.091 | 88,186 | -0.04(-0.61%) |
Jan 08, 2020 | 7.077 | 7.215 | 7.077 | 7.135 | 78,226 | +0.04(+0.58%) |
Jan 07, 2020 | 6.997 | 7.128 | 6.968 | 7.094 | 83,386 | +0.05(+0.76%) |
Jan 06, 2020 | 7.033 | 7.070 | 6.953 | 7.040 | 91,762 | +0.01(+0.10%) |
Jan 03, 2020 | 7.004 | 7.055 | 6.968 | 7.033 | 89,643 | -0.01(-0.21%) |
Jan 02, 2020 | 7.062 | 7.070 | 6.982 | 7.048 | 76,056 | +0.03(+0.41%) |
Dec 31, 2019 | 6.982 | 7.019 | 6.975 | 7.019 | 198,398 | +0.02(+0.31%) |
Dec 30, 2019 | 7.048 | 7.055 | 6.990 | 6.997 | 40,309 | -0.05(-0.67%) |
Dec 27, 2019 | 7.019 | 7.055 | 7.019 | 7.044 | 94,043 | -0.00(-0.05%) |
Dec 26, 2019 | 7.004 | 7.070 | 7.004 | 7.048 | 43,768 | +0.04(+0.52%) |
Dec 24, 2019 | 6.997 | 7.013 | 6.997 | 7.011 | 11,274 | -0.03(-0.41%) |
Dec 23, 2019 | 6.997 | 7.062 | 6.975 | 7.040 | 79,725 | +0.02(+0.31%) |
Dec 20, 2019 | 7.019 | 7.040 | 6.953 | 7.019 | 91,018 | +0.02(+0.31%) |
Dec 19, 2019 | 7.026 | 7.048 | 6.975 | 6.997 | 107,540 | -0.01(-0.16%) |
Dec 18, 2019 | 6.997 | 7.040 | 6.960 | 7.008 | 87,398 | +0.02(+0.26%) |
Dec 17, 2019 | 7.040 | 7.070 | 6.990 | 6.990 | 82,917 | -0.08(-1.13%) |
Dec 16, 2019 | 7.055 | 7.091 | 7.011 | 7.070 | 44,696 | +0.01(+0.21%) |
Dec 13, 2019 | 7.026 | 7.077 | 7.026 | 7.055 | 51,283 | +0.03(+0.41%) |
Dec 12, 2019 | 7.019 | 7.040 | 7.004 | 7.026 | 15,844 | +0.02(+0.31%) |
Dec 11, 2019 | 7.106 | 7.124 | 6.990 | 7.004 | 108,440 | -0.06(-0.86%) |
Dec 10, 2019 | 7.123 | 7.138 | 7.058 | 7.065 | 77,125 | -0.07(-0.91%) |
Dec 09, 2019 | 7.138 | 7.181 | 7.094 | 7.130 | 64,683 | +0.04(+0.51%) |
Dec 06, 2019 | 7.094 | 7.094 | 7.044 | 7.094 | 6,354 | +0.00(+0.00%) |
Dec 05, 2019 | 7.182 | 7.182 | 7.051 | 7.094 | 19,016 | +0.01(+0.10%) |
Dec 04, 2019 | 7.015 | 7.169 | 7.015 | 7.087 | 72,832 | +0.04(+0.51%) |
Dec 03, 2019 | 6.957 | 7.123 | 6.957 | 7.051 | 44,405 | +0.03(+0.41%) |
Dec 02, 2019 | 7.188 | 7.188 | 7.022 | 7.022 | 28,372 | -0.07(-1.02%) |
Nov 29, 2019 | 6.993 | 7.094 | 6.993 | 7.094 | 11,465 | +0.07(+0.93%) |
Nov 27, 2019 | 7.094 | 7.094 | 7.007 | 7.029 | 56,085 | -0.05(-0.72%) |
Nov 26, 2019 | 7.036 | 7.087 | 7.035 | 7.080 | 54,390 | +0.06(+0.82%) |
Nov 25, 2019 | 6.928 | 7.029 | 6.928 | 7.022 | 45,308 | +0.05(+0.73%) |
Nov 22, 2019 | 6.906 | 6.978 | 6.899 | 6.971 | 109,684 | +0.07(+0.94%) |
Nov 21, 2019 | 7.058 | 7.058 | 6.891 | 6.906 | 92,143 | -0.14(-2.00%) |
Nov 20, 2019 | 7.007 | 7.066 | 7.007 | 7.047 | 31,606 | -0.00(-0.05%) |
Nov 19, 2019 | 7.072 | 7.087 | 6.964 | 7.051 | 67,515 | +0.01(+0.10%) |
Nov 18, 2019 | 6.986 | 7.072 | 6.971 | 7.044 | 61,079 | +0.01(+0.10%) |
Nov 15, 2019 | 6.957 | 7.072 | 6.949 | 7.036 | 47,796 | +0.05(+0.73%) |
Nov 14, 2019 | 7.015 | 7.037 | 6.942 | 6.986 | 72,522 | -0.07(-0.92%) |
Nov 13, 2019 | 6.971 | 7.051 | 6.935 | 7.051 | 54,205 | +0.03(+0.41%) |
Nov 12, 2019 | 6.971 | 7.051 | 6.958 | 7.022 | 77,681 | +0.01(+0.21%) |
Nov 11, 2019 | 7.015 | 7.044 | 6.977 | 7.007 | 16,500 | +0.04(+0.62%) |
Nov 08, 2019 | 6.949 | 7.007 | 6.949 | 6.964 | 22,931 | -0.02(-0.25%) |
Nov 07, 2019 | 6.974 | 6.981 | 6.888 | 6.981 | 67,144 | -0.02(-0.31%) |
Nov 06, 2019 | 6.974 | 7.046 | 6.922 | 7.003 | 50,566 | +0.06(+0.93%) |
Nov 05, 2019 | 6.960 | 7.017 | 6.909 | 6.938 | 85,056 | +0.00(+0.00%) |
Nov 04, 2019 | 6.924 | 6.988 | 6.924 | 6.938 | 44,883 | -0.01(-0.10%) |
Nov 01, 2019 | 6.895 | 7.003 | 6.869 | 6.945 | 69,677 | +0.09(+1.26%) |
Oct 31, 2019 | 6.880 | 6.916 | 6.837 | 6.859 | 74,793 | +0.01(+0.11%) |
Oct 30, 2019 | 6.873 | 6.895 | 6.844 | 6.852 | 50,891 | +0.03(+0.42%) |
Oct 29, 2019 | 6.866 | 6.909 | 6.808 | 6.823 | 77,847 | +0.01(+0.21%) |
Oct 28, 2019 | 6.888 | 6.916 | 6.808 | 6.808 | 59,474 | -0.04(-0.53%) |
Oct 25, 2019 | 6.816 | 6.880 | 6.816 | 6.844 | 63,431 | +0.03(+0.42%) |
Oct 24, 2019 | 6.823 | 6.877 | 6.808 | 6.816 | 60,337 | -0.04(-0.63%) |
Oct 23, 2019 | 6.844 | 6.880 | 6.823 | 6.859 | 100,179 | +0.04(+0.53%) |
Oct 22, 2019 | 6.837 | 6.844 | 6.794 | 6.823 | 45,712 | +0.02(+0.32%) |
Oct 21, 2019 | 6.830 | 6.830 | 6.772 | 6.801 | 38,210 | +0.03(+0.43%) |
Oct 18, 2019 | 6.772 | 6.801 | 6.751 | 6.772 | 52,605 | +0.01(+0.11%) |
Oct 17, 2019 | 6.758 | 6.826 | 6.758 | 6.765 | 53,546 | -0.02(-0.32%) |
Oct 16, 2019 | 6.765 | 6.808 | 6.765 | 6.787 | 68,828 | +0.02(+0.32%) |
Oct 15, 2019 | 6.801 | 6.859 | 6.758 | 6.765 | 89,020 | +0.01(+0.21%) |
Oct 14, 2019 | 6.758 | 6.844 | 6.744 | 6.751 | 38,633 | -0.01(-0.21%) |
Oct 11, 2019 | 6.765 | 6.794 | 6.744 | 6.765 | 31,785 | +0.02(+0.32%) |
Oct 10, 2019 | 6.859 | 6.859 | 6.729 | 6.744 | 44,596 | -0.03(-0.47%) |
Oct 09, 2019 | 6.768 | 6.811 | 6.761 | 6.775 | 61,232 | +0.03(+0.43%) |
Oct 08, 2019 | 6.797 | 6.840 | 6.739 | 6.747 | 95,232 | -0.03(-0.42%) |
Oct 07, 2019 | 6.782 | 6.833 | 6.739 | 6.775 | 49,766 | +0.04(+0.64%) |
Oct 04, 2019 | 6.811 | 6.811 | 6.711 | 6.732 | 47,144 | -0.01(-0.21%) |
Oct 03, 2019 | 6.750 | 6.775 | 6.735 | 6.747 | 46,392 | +0.01(+0.21%) |
Oct 02, 2019 | 6.818 | 6.847 | 6.696 | 6.732 | 57,782 | -0.06(-0.95%) |
Oct 01, 2019 | 6.775 | 6.797 | 6.747 | 6.797 | 41,198 | +0.08(+1.17%) |
Sep 30, 2019 | 6.818 | 6.840 | 6.718 | 6.718 | 113,428 | -0.09(-1.37%) |
Sep 27, 2019 | 6.818 | 6.890 | 6.775 | 6.811 | 32,219 | +0.00(+0.00%) |
Sep 26, 2019 | 6.818 | 6.883 | 6.811 | 6.811 | 60,016 | -0.01(-0.11%) |
Sep 25, 2019 | 6.818 | 6.833 | 6.739 | 6.818 | 55,606 | +0.03(+0.37%) |
Sep 24, 2019 | 6.811 | 6.861 | 6.790 | 6.793 | 78,962 | -0.02(-0.26%) |
Sep 23, 2019 | 6.890 | 6.919 | 6.769 | 6.811 | 58,766 | -0.01(-0.21%) |
Sep 20, 2019 | 6.847 | 6.911 | 6.818 | 6.825 | 85,082 | -0.04(-0.63%) |
Sep 19, 2019 | 6.811 | 6.868 | 6.775 | 6.868 | 67,415 | +0.06(+0.84%) |
Sep 18, 2019 | 6.840 | 6.872 | 6.790 | 6.811 | 60,797 | +0.01(+0.11%) |
Sep 17, 2019 | 6.754 | 6.840 | 6.754 | 6.804 | 32,237 | +0.03(+0.42%) |
Sep 16, 2019 | 6.754 | 6.825 | 6.754 | 6.775 | 39,114 | -0.01(-0.11%) |
Sep 13, 2019 | 6.861 | 6.876 | 6.782 | 6.782 | 35,567 | -0.03(-0.47%) |
Sep 12, 2019 | 6.747 | 6.861 | 6.675 | 6.815 | 140,031 | +0.08(+1.18%) |
Sep 11, 2019 | 6.764 | 6.821 | 6.728 | 6.735 | 69,842 | +0.04(+0.64%) |
Sep 10, 2019 | 6.721 | 6.821 | 6.664 | 6.692 | 107,556 | -0.06(-0.95%) |
Sep 09, 2019 | 6.742 | 6.800 | 6.699 | 6.756 | 44,423 | -0.01(-0.11%) |
Sep 06, 2019 | 6.714 | 6.928 | 6.699 | 6.764 | 55,364 | +0.07(+1.07%) |
Sep 05, 2019 | 6.714 | 6.728 | 6.678 | 6.692 | 102,699 | -0.05(-0.74%) |
Sep 04, 2019 | 6.678 | 6.742 | 6.678 | 6.742 | 38,951 | +0.04(+0.64%) |
Sep 03, 2019 | 6.678 | 6.699 | 6.646 | 6.699 | 67,824 | +0.01(+0.21%) |
Aug 30, 2019 | 6.692 | 6.728 | 6.681 | 6.685 | 74,285 | +0.00(+0.00%) |
Aug 29, 2019 | 6.628 | 6.716 | 6.591 | 6.685 | 59,022 | +0.10(+1.52%) |
Aug 28, 2019 | 6.621 | 6.651 | 6.550 | 6.585 | 81,051 | +0.02(+0.33%) |
Aug 27, 2019 | 6.614 | 6.639 | 6.564 | 6.564 | 36,175 | -0.04(-0.58%) |
Aug 26, 2019 | 6.614 | 6.678 | 6.599 | 6.602 | 44,572 | -0.00(-0.07%) |
Aug 23, 2019 | 6.635 | 6.671 | 6.603 | 6.607 | 51,019 | +0.00(+0.00%) |
Aug 22, 2019 | 6.628 | 6.649 | 6.585 | 6.607 | 35,835 | +0.01(+0.22%) |
Aug 21, 2019 | 6.578 | 6.649 | 6.557 | 6.592 | 87,370 | -0.01(-0.11%) |
Aug 20, 2019 | 6.550 | 6.650 | 6.550 | 6.599 | 75,498 | +0.00(+0.00%) |
Aug 19, 2019 | 6.617 | 6.658 | 6.564 | 6.599 | 42,009 | +0.01(+0.22%) |
Aug 16, 2019 | 6.632 | 6.632 | 6.557 | 6.585 | 25,089 | +0.02(+0.33%) |
Aug 15, 2019 | 6.599 | 6.621 | 6.500 | 6.564 | 63,643 | +0.03(+0.44%) |
Aug 14, 2019 | 6.621 | 6.625 | 6.528 | 6.535 | 59,166 | -0.10(-1.51%) |
Aug 13, 2019 | 6.721 | 6.721 | 6.635 | 6.635 | 45,973 | -0.05(-0.75%) |
Aug 12, 2019 | 6.564 | 6.692 | 6.542 | 6.685 | 63,407 | +0.15(+2.29%) |
Aug 09, 2019 | 6.707 | 6.707 | 6.507 | 6.535 | 46,113 | -0.01(-0.15%) |
Aug 08, 2019 | 6.574 | 6.574 | 6.524 | 6.545 | 69,192 | +0.02(+0.33%) |
Aug 07, 2019 | 6.567 | 6.687 | 6.510 | 6.524 | 28,436 | -0.04(-0.54%) |
Aug 06, 2019 | 6.523 | 6.588 | 6.452 | 6.559 | 84,657 | +0.11(+1.65%) |
Aug 05, 2019 | 6.541 | 6.541 | 6.452 | 6.453 | 38,763 | -0.09(-1.30%) |
Aug 02, 2019 | 6.602 | 6.638 | 6.538 | 6.538 | 27,750 | -0.04(-0.65%) |
Aug 01, 2019 | 6.616 | 6.623 | 6.567 | 6.581 | 31,080 | +0.01(+0.11%) |
Jul 31, 2019 | 6.574 | 6.638 | 6.559 | 6.574 | 54,519 | -0.02(-0.32%) |
Jul 30, 2019 | 6.630 | 6.637 | 6.538 | 6.595 | 132,248 | -0.04(-0.64%) |
Jul 29, 2019 | 6.630 | 6.666 | 6.581 | 6.638 | 40,748 | +0.02(+0.32%) |
Jul 26, 2019 | 6.609 | 6.638 | 6.595 | 6.616 | 35,638 | +0.03(+0.43%) |
Jul 25, 2019 | 6.616 | 6.645 | 6.552 | 6.588 | 47,867 | -0.01(-0.22%) |
Jul 24, 2019 | 6.616 | 6.646 | 6.602 | 6.602 | 66,160 | -0.02(-0.32%) |
Jul 23, 2019 | 6.645 | 6.673 | 6.602 | 6.623 | 90,449 | +0.04(+0.54%) |
Jul 22, 2019 | 6.687 | 6.687 | 6.588 | 6.588 | 35,705 | -0.01(-0.22%) |
Jul 19, 2019 | 6.641 | 6.670 | 6.588 | 6.602 | 31,553 | -0.03(-0.43%) |
Jul 18, 2019 | 6.659 | 6.687 | 6.595 | 6.630 | 78,428 | +0.03(+0.43%) |
Jul 17, 2019 | 6.602 | 6.694 | 6.602 | 6.602 | 51,534 | +0.00(+0.00%) |
Jul 16, 2019 | 6.538 | 6.659 | 6.531 | 6.602 | 51,441 | +0.05(+0.76%) |
Jul 15, 2019 | 6.616 | 6.616 | 6.538 | 6.552 | 52,617 | -0.01(-0.22%) |
Jul 12, 2019 | 6.694 | 6.694 | 6.531 | 6.567 | 80,997 | -0.09(-1.39%) |
Jul 11, 2019 | 6.694 | 6.730 | 6.616 | 6.659 | 100,648 | +0.01(+0.21%) |
Jul 10, 2019 | 6.638 | 6.673 | 6.591 | 6.645 | 87,085 | +0.04(+0.60%) |
Jul 09, 2019 | 6.661 | 6.661 | 6.570 | 6.605 | 48,766 | +0.01(+0.11%) |
Jul 08, 2019 | 6.626 | 6.626 | 6.548 | 6.598 | 58,678 | -0.01(-0.11%) |
Jul 05, 2019 | 6.584 | 6.607 | 6.499 | 6.605 | 21,800 | -0.03(-0.43%) |
Jul 03, 2019 | 6.584 | 6.633 | 6.558 | 6.633 | 29,727 | +0.09(+1.40%) |
Jul 02, 2019 | 6.553 | 6.612 | 6.513 | 6.541 | 79,809 | +0.00(+0.00%) |
Jul 01, 2019 | 6.584 | 6.584 | 6.492 | 6.541 | 64,755 | +0.02(+0.33%) |
Jun 28, 2019 | 6.457 | 6.520 | 6.428 | 6.520 | 44,875 | +0.06(+0.87%) |
Jun 27, 2019 | 6.379 | 6.492 | 6.379 | 6.464 | 81,089 | +0.01(+0.11%) |
Jun 26, 2019 | 6.414 | 6.471 | 6.410 | 6.457 | 47,730 | +0.05(+0.77%) |
Jun 25, 2019 | 6.457 | 6.471 | 6.386 | 6.407 | 92,681 | -0.08(-1.20%) |
Jun 24, 2019 | 6.485 | 6.520 | 6.471 | 6.485 | 19,872 | +0.00(+0.00%) |
Jun 21, 2019 | 6.513 | 6.534 | 6.449 | 6.485 | 51,528 | -0.01(-0.22%) |
Jun 20, 2019 | 6.513 | 6.571 | 6.473 | 6.499 | 43,932 | -0.01(-0.11%) |
Jun 19, 2019 | 6.499 | 6.570 | 6.464 | 6.506 | 50,047 | +0.02(+0.33%) |
Jun 18, 2019 | 6.527 | 6.573 | 6.421 | 6.485 | 22,923 | +0.02(+0.33%) |
Jun 17, 2019 | 6.442 | 6.501 | 6.442 | 6.464 | 18,952 | +0.02(+0.33%) |
Jun 14, 2019 | 6.428 | 6.471 | 6.428 | 6.442 | 61,579 | +0.04(+0.55%) |
Jun 13, 2019 | 6.385 | 6.430 | 6.365 | 6.407 | 67,401 | +0.03(+0.44%) |
Jun 12, 2019 | 6.358 | 6.485 | 6.358 | 6.379 | 129,002 | -0.08(-1.25%) |
Jun 11, 2019 | 6.438 | 6.459 | 6.375 | 6.459 | 106,469 | +0.07(+1.16%) |
Jun 10, 2019 | 6.417 | 6.417 | 6.361 | 6.386 | 27,171 | +0.01(+0.17%) |
Jun 07, 2019 | 6.361 | 6.382 | 6.344 | 6.375 | 31,442 | +0.01(+0.22%) |
Jun 06, 2019 | 6.340 | 6.375 | 6.312 | 6.361 | 39,019 | +0.04(+0.56%) |
Jun 05, 2019 | 6.326 | 6.334 | 6.307 | 6.326 | 24,776 | +0.02(+0.33%) |
Jun 04, 2019 | 6.284 | 6.312 | 6.249 | 6.305 | 101,756 | +0.07(+1.13%) |
Jun 03, 2019 | 6.249 | 6.319 | 6.234 | 6.234 | 60,833 | -0.08(-1.33%) |
May 31, 2019 | 6.319 | 6.343 | 6.287 | 6.319 | 60,466 | -0.01(-0.22%) |
May 30, 2019 | 6.382 | 6.389 | 6.329 | 6.333 | 103,485 | -0.01(-0.22%) |
May 29, 2019 | 6.354 | 6.396 | 6.326 | 6.347 | 37,822 | -0.03(-0.44%) |
May 28, 2019 | 6.396 | 6.424 | 6.368 | 6.375 | 45,873 | +0.01(+0.11%) |
May 24, 2019 | 6.382 | 6.429 | 6.361 | 6.368 | 54,633 | -0.06(-0.98%) |
May 23, 2019 | 6.375 | 6.445 | 6.361 | 6.431 | 73,040 | +0.06(+0.99%) |
May 22, 2019 | 6.417 | 6.417 | 6.368 | 6.368 | 40,242 | -0.01(-0.11%) |
May 21, 2019 | 6.431 | 6.438 | 6.368 | 6.375 | 106,790 | -0.02(-0.33%) |
May 20, 2019 | 6.396 | 6.455 | 6.396 | 6.396 | 37,665 | -0.01(-0.11%) |
May 17, 2019 | 6.403 | 6.459 | 6.403 | 6.403 | 26,605 | -0.04(-0.55%) |
May 16, 2019 | 6.459 | 6.461 | 6.403 | 6.438 | 103,437 | +0.00(+0.00%) |
May 15, 2019 | 6.473 | 6.480 | 6.361 | 6.438 | 87,195 | +0.01(+0.11%) |
May 14, 2019 | 6.424 | 6.495 | 6.398 | 6.431 | 77,674 | +0.06(+0.99%) |
May 13, 2019 | 6.396 | 6.453 | 6.347 | 6.368 | 139,766 | -0.04(-0.66%) |
May 10, 2019 | 6.410 | 6.473 | 6.396 | 6.410 | 72,559 | -0.02(-0.26%) |
May 09, 2019 | 6.434 | 6.462 | 6.406 | 6.427 | 49,349 | -0.01(-0.11%) |
May 08, 2019 | 6.427 | 6.455 | 6.406 | 6.434 | 67,017 | +0.01(+0.22%) |
May 07, 2019 | 6.434 | 6.462 | 6.406 | 6.420 | 96,233 | -0.01(-0.22%) |
May 06, 2019 | 6.483 | 6.511 | 6.427 | 6.434 | 82,391 | +0.01(+0.11%) |
May 03, 2019 | 6.469 | 6.497 | 6.427 | 6.427 | 113,819 | -0.04(-0.65%) |
May 02, 2019 | 6.490 | 6.504 | 6.455 | 6.469 | 40,152 | -0.01(-0.11%) |