Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.091 | 6.134 | 6.058 | 6.134 | 133,576 | -0.04(-0.69%) |
Apr 29, 2020 | 6.194 | 6.220 | 6.100 | 6.177 | 85,652 | +0.09(+1.41%) |
Apr 28, 2020 | 6.091 | 6.169 | 6.074 | 6.091 | 70,013 | +0.10(+1.72%) |
Apr 27, 2020 | 5.920 | 6.031 | 5.912 | 5.989 | 206,717 | +0.03(+0.43%) |
Apr 24, 2020 | 6.023 | 6.023 | 5.929 | 5.963 | 157,924 | -0.01(-0.14%) |
Apr 23, 2020 | 5.946 | 6.066 | 5.946 | 5.971 | 48,920 | +0.03(+0.58%) |
Apr 22, 2020 | 5.954 | 5.954 | 5.886 | 5.937 | 35,737 | +0.08(+1.32%) |
Apr 21, 2020 | 5.963 | 5.963 | 5.860 | 5.860 | 46,141 | -0.12(-2.01%) |
Apr 20, 2020 | 5.920 | 6.014 | 5.920 | 5.980 | 23,735 | -0.03(-0.57%) |
Apr 17, 2020 | 6.031 | 6.049 | 5.997 | 6.014 | 72,600 | +0.05(+0.86%) |
Apr 16, 2020 | 5.929 | 6.014 | 5.929 | 5.963 | 42,836 | +0.08(+1.31%) |
Apr 15, 2020 | 5.912 | 5.959 | 5.852 | 5.886 | 33,322 | -0.14(-2.28%) |
Apr 14, 2020 | 6.031 | 6.109 | 6.006 | 6.023 | 46,458 | +0.05(+0.86%) |
Apr 13, 2020 | 5.929 | 5.971 | 5.929 | 5.971 | 10,823 | +0.02(+0.29%) |
Apr 09, 2020 | 5.852 | 5.980 | 5.852 | 5.954 | 65,364 | +0.13(+2.21%) |
Apr 08, 2020 | 5.834 | 5.946 | 5.732 | 5.826 | 110,586 | +0.03(+0.59%) |
Apr 07, 2020 | 5.971 | 5.989 | 5.732 | 5.792 | 175,387 | +0.06(+1.05%) |
Apr 06, 2020 | 5.672 | 5.783 | 5.672 | 5.732 | 79,874 | +0.15(+2.61%) |
Apr 03, 2020 | 5.697 | 5.697 | 5.500 | 5.586 | 76,219 | -0.21(-3.69%) |
Apr 02, 2020 | 5.663 | 5.843 | 5.595 | 5.800 | 123,498 | +0.02(+0.30%) |
Apr 01, 2020 | 5.783 | 5.869 | 5.706 | 5.783 | 120,997 | -0.26(-4.26%) |
Mar 31, 2020 | 6.049 | 6.126 | 5.920 | 6.040 | 89,949 | -0.04(-0.70%) |
Mar 30, 2020 | 5.971 | 6.091 | 5.912 | 6.083 | 175,624 | +0.11(+1.87%) |
Mar 27, 2020 | 5.792 | 5.976 | 5.792 | 5.971 | 176,483 | +0.09(+1.60%) |
Mar 26, 2020 | 5.509 | 5.886 | 5.509 | 5.877 | 96,533 | +0.27(+4.89%) |
Mar 25, 2020 | 5.483 | 5.689 | 5.483 | 5.603 | 336,461 | +0.16(+2.90%) |
Mar 24, 2020 | 5.320 | 5.449 | 5.235 | 5.445 | 219,141 | +0.34(+6.64%) |
Mar 23, 2020 | 5.158 | 5.192 | 5.063 | 5.106 | 41,182 | -0.10(-1.97%) |
Mar 20, 2020 | 5.020 | 5.329 | 5.020 | 5.209 | 72,600 | +0.16(+3.23%) |
Mar 19, 2020 | 4.909 | 5.235 | 4.515 | 5.046 | 72,900 | +0.09(+1.73%) |
Mar 18, 2020 | 5.158 | 5.234 | 4.918 | 4.961 | 40,430 | -0.35(-6.61%) |
Mar 17, 2020 | 5.158 | 5.372 | 5.158 | 5.312 | 45,562 | +0.17(+3.33%) |
Mar 16, 2020 | 5.149 | 5.183 | 4.369 | 5.140 | 79,422 | -0.31(-5.66%) |
Mar 13, 2020 | 5.372 | 5.453 | 5.243 | 5.449 | 258,771 | +0.24(+4.61%) |
Mar 12, 2020 | 5.500 | 5.517 | 4.284 | 5.209 | 146,296 | -0.70(-11.88%) |
Mar 11, 2020 | 6.031 | 6.109 | 5.912 | 5.912 | 41,928 | -0.27(-4.30%) |
Mar 10, 2020 | 6.177 | 6.186 | 6.057 | 6.177 | 131,034 | +0.19(+3.15%) |
Mar 09, 2020 | 6.117 | 6.169 | 5.989 | 5.989 | 145,963 | -0.38(-5.92%) |
Mar 06, 2020 | 6.357 | 6.383 | 6.306 | 6.366 | 58,827 | -0.11(-1.72%) |
Mar 05, 2020 | 6.511 | 6.511 | 6.443 | 6.477 | 80,990 | -0.12(-1.82%) |
Mar 04, 2020 | 6.571 | 6.623 | 6.545 | 6.597 | 72,204 | +0.05(+0.79%) |
Mar 03, 2020 | 6.743 | 6.743 | 6.460 | 6.545 | 58,538 | -0.15(-2.18%) |
Mar 02, 2020 | 6.640 | 6.771 | 6.554 | 6.691 | 66,840 | -0.18(-2.68%) |
Feb 28, 2020 | 6.426 | 6.905 | 6.246 | 6.875 | 173,915 | +0.33(+4.97%) |
Feb 27, 2020 | 6.640 | 6.708 | 6.417 | 6.550 | 97,280 | -0.24(-3.47%) |
Feb 26, 2020 | 6.725 | 6.828 | 6.725 | 6.785 | 43,983 | +0.09(+1.28%) |
Feb 25, 2020 | 6.871 | 6.897 | 6.700 | 6.700 | 76,239 | -0.15(-2.23%) |
Feb 24, 2020 | 6.931 | 6.931 | 6.820 | 6.852 | 35,195 | -0.18(-2.58%) |
Feb 21, 2020 | 7.145 | 7.145 | 7.000 | 7.034 | 53,108 | -0.14(-1.91%) |
Feb 20, 2020 | 7.282 | 7.291 | 7.154 | 7.171 | 44,264 | -0.18(-2.47%) |
Feb 19, 2020 | 7.402 | 7.402 | 7.342 | 7.353 | 13,838 | -0.04(-0.55%) |
Feb 18, 2020 | 7.471 | 7.471 | 7.368 | 7.394 | 48,618 | -0.09(-1.26%) |
Feb 14, 2020 | 7.479 | 7.522 | 7.479 | 7.488 | 9,687 | +0.01(+0.11%) |
Feb 13, 2020 | 7.571 | 7.571 | 7.454 | 7.479 | 24,216 | -0.06(-0.80%) |
Feb 12, 2020 | 7.574 | 7.574 | 7.524 | 7.539 | 19,647 | -0.07(-0.90%) |
Feb 11, 2020 | 7.625 | 7.625 | 7.556 | 7.608 | 18,733 | +0.06(+0.79%) |
Feb 10, 2020 | 7.445 | 7.582 | 7.436 | 7.548 | 63,139 | +0.04(+0.58%) |
Feb 07, 2020 | 7.471 | 7.505 | 7.469 | 7.504 | 9,454 | -0.02(-0.29%) |
Feb 06, 2020 | 7.514 | 7.526 | 7.507 | 7.526 | 11,762 | +0.05(+0.63%) |
Feb 05, 2020 | 7.496 | 7.496 | 7.462 | 7.479 | 9,876 | +0.05(+0.69%) |
Feb 04, 2020 | 7.394 | 7.429 | 7.363 | 7.428 | 33,167 | +0.11(+1.52%) |
Feb 03, 2020 | 7.308 | 7.473 | 7.291 | 7.317 | 19,439 | +0.06(+0.83%) |
Jan 31, 2020 | 7.291 | 7.317 | 7.257 | 7.257 | 17,274 | -0.08(-1.11%) |
Jan 30, 2020 | 7.325 | 7.357 | 7.299 | 7.338 | 20,095 | -0.09(-1.20%) |
Jan 29, 2020 | 7.438 | 7.439 | 7.413 | 7.427 | 3,435 | -0.00(-0.01%) |
Jan 28, 2020 | 7.385 | 7.453 | 7.385 | 7.428 | 7,194 | +0.04(+0.58%) |
Jan 27, 2020 | 7.402 | 7.416 | 7.351 | 7.385 | 43,262 | -0.17(-2.27%) |
Jan 24, 2020 | 7.539 | 7.582 | 7.539 | 7.556 | 9,337 | +0.01(+0.07%) |
Jan 23, 2020 | 7.505 | 7.551 | 7.496 | 7.551 | 7,925 | -0.01(-0.07%) |
Jan 22, 2020 | 7.582 | 7.582 | 7.556 | 7.556 | 11,695 | +0.01(+0.11%) |
Jan 21, 2020 | 7.479 | 7.548 | 7.471 | 7.548 | 17,403 | +0.02(+0.23%) |
Jan 17, 2020 | 7.531 | 7.556 | 7.522 | 7.531 | 29,297 | -0.03(-0.45%) |
Jan 16, 2020 | 7.548 | 7.582 | 7.539 | 7.565 | 16,576 | +0.02(+0.23%) |
Jan 15, 2020 | 7.531 | 7.625 | 7.531 | 7.548 | 16,381 | -0.05(-0.68%) |
Jan 14, 2020 | 7.608 | 7.658 | 7.591 | 7.599 | 9,721 | -0.05(-0.72%) |
Jan 13, 2020 | 7.702 | 7.711 | 7.591 | 7.654 | 28,072 | -0.02(-0.29%) |
Jan 10, 2020 | 7.745 | 7.762 | 7.676 | 7.676 | 12,489 | -0.11(-1.43%) |
Jan 09, 2020 | 7.839 | 7.839 | 7.728 | 7.788 | 12,216 | -0.02(-0.22%) |
Jan 08, 2020 | 7.591 | 7.951 | 7.528 | 7.805 | 171,551 | +0.20(+2.59%) |
Jan 07, 2020 | 7.753 | 7.771 | 7.548 | 7.608 | 72,409 | -0.14(-1.77%) |
Jan 06, 2020 | 7.771 | 7.771 | 7.735 | 7.745 | 24,504 | -0.03(-0.33%) |
Jan 03, 2020 | 7.719 | 7.813 | 7.708 | 7.771 | 33,732 | +0.05(+0.67%) |
Jan 02, 2020 | 7.762 | 7.822 | 7.676 | 7.719 | 24,155 | +0.06(+0.73%) |
Dec 31, 2019 | 7.676 | 7.758 | 7.634 | 7.664 | 21,593 | -0.08(-1.05%) |
Dec 30, 2019 | 7.762 | 7.951 | 7.694 | 7.745 | 101,347 | +0.02(+0.22%) |
Dec 27, 2019 | 7.822 | 7.822 | 7.719 | 7.728 | 75,635 | -0.01(-0.11%) |
Dec 26, 2019 | 7.685 | 7.753 | 7.676 | 7.736 | 87,642 | +0.04(+0.56%) |
Dec 24, 2019 | 7.574 | 7.779 | 7.574 | 7.694 | 119,873 | +0.06(+0.82%) |
Dec 23, 2019 | 7.608 | 7.642 | 7.582 | 7.631 | 262,205 | +0.02(+0.31%) |
Dec 20, 2019 | 7.616 | 7.625 | 7.599 | 7.608 | 47,972 | +0.01(+0.13%) |
Dec 19, 2019 | 7.531 | 7.616 | 7.531 | 7.598 | 68,565 | +0.08(+1.12%) |
Dec 18, 2019 | 7.479 | 7.522 | 7.479 | 7.514 | 26,509 | +0.01(+0.11%) |
Dec 17, 2019 | 7.471 | 7.531 | 7.471 | 7.505 | 126,258 | -0.06(-0.76%) |
Dec 16, 2019 | 7.468 | 7.571 | 7.460 | 7.563 | 91,142 | +0.06(+0.80%) |
Dec 13, 2019 | 7.507 | 7.534 | 7.500 | 7.503 | 108,065 | -0.04(-0.48%) |
Dec 12, 2019 | 7.515 | 7.547 | 7.500 | 7.539 | 64,962 | +0.02(+0.32%) |
Dec 11, 2019 | 7.460 | 7.515 | 7.452 | 7.515 | 15,033 | +0.02(+0.32%) |
Dec 10, 2019 | 7.547 | 7.547 | 7.476 | 7.492 | 109,717 | -0.02(-0.32%) |
Dec 09, 2019 | 7.468 | 7.523 | 7.468 | 7.515 | 47,447 | +0.03(+0.37%) |
Dec 06, 2019 | 7.492 | 7.500 | 7.452 | 7.488 | 9,237 | +0.04(+0.58%) |
Dec 05, 2019 | 7.413 | 7.452 | 7.397 | 7.444 | 21,187 | -0.01(-0.11%) |
Dec 04, 2019 | 7.365 | 7.452 | 7.365 | 7.452 | 14,671 | +0.13(+1.84%) |
Dec 03, 2019 | 7.342 | 7.365 | 7.278 | 7.318 | 38,765 | -0.07(-0.96%) |
Dec 02, 2019 | 7.389 | 7.393 | 7.357 | 7.389 | 58,320 | +0.04(+0.54%) |
Nov 29, 2019 | 7.342 | 7.373 | 7.310 | 7.349 | 21,638 | -0.06(-0.75%) |
Nov 27, 2019 | 7.365 | 7.405 | 7.365 | 7.405 | 12,780 | +0.02(+0.32%) |
Nov 26, 2019 | 7.342 | 7.436 | 7.342 | 7.381 | 71,076 | -0.00(-0.05%) |
Nov 25, 2019 | 7.342 | 7.389 | 7.342 | 7.385 | 14,046 | +0.05(+0.70%) |
Nov 22, 2019 | 7.318 | 7.349 | 7.318 | 7.334 | 8,351 | +0.01(+0.11%) |
Nov 21, 2019 | 7.318 | 7.365 | 7.318 | 7.326 | 19,894 | +0.00(+0.00%) |
Nov 20, 2019 | 7.389 | 7.389 | 7.326 | 7.326 | 25,222 | -0.02(-0.22%) |
Nov 19, 2019 | 7.294 | 7.421 | 7.294 | 7.342 | 31,564 | +0.00(+0.00%) |
Nov 18, 2019 | 7.342 | 7.397 | 7.310 | 7.342 | 21,629 | +0.00(+0.00%) |
Nov 15, 2019 | 7.278 | 7.342 | 7.262 | 7.342 | 20,246 | +0.12(+1.64%) |
Nov 14, 2019 | 7.207 | 7.223 | 7.199 | 7.223 | 24,965 | -0.02(-0.33%) |
Nov 13, 2019 | 7.239 | 7.270 | 7.239 | 7.247 | 10,172 | -0.04(-0.54%) |
Nov 12, 2019 | 7.294 | 7.294 | 7.278 | 7.286 | 21,013 | +0.02(+0.33%) |
Nov 11, 2019 | 7.207 | 7.270 | 7.207 | 7.262 | 14,492 | +0.02(+0.22%) |
Nov 08, 2019 | 7.215 | 7.255 | 7.215 | 7.247 | 18,854 | -0.03(-0.43%) |
Nov 07, 2019 | 7.239 | 7.310 | 7.239 | 7.278 | 42,482 | +0.06(+0.77%) |
Nov 06, 2019 | 7.191 | 7.262 | 7.191 | 7.223 | 21,553 | +0.03(+0.44%) |
Nov 05, 2019 | 7.199 | 7.199 | 7.176 | 7.191 | 37,163 | +0.03(+0.44%) |
Nov 04, 2019 | 7.191 | 7.215 | 7.136 | 7.160 | 62,828 | +0.02(+0.22%) |
Nov 01, 2019 | 7.128 | 7.168 | 7.128 | 7.144 | 28,092 | +0.05(+0.67%) |
Oct 31, 2019 | 7.128 | 7.128 | 7.073 | 7.097 | 21,782 | +0.02(+0.34%) |
Oct 30, 2019 | 7.057 | 7.089 | 7.033 | 7.073 | 35,297 | -0.01(-0.11%) |
Oct 29, 2019 | 7.097 | 7.104 | 7.081 | 7.081 | 18,369 | +0.04(+0.56%) |
Oct 28, 2019 | 6.978 | 7.081 | 6.978 | 7.041 | 32,345 | +0.02(+0.23%) |
Oct 25, 2019 | 7.025 | 7.049 | 7.002 | 7.025 | 41,505 | +0.01(+0.11%) |
Oct 24, 2019 | 7.018 | 7.041 | 7.010 | 7.018 | 34,811 | +0.01(+0.11%) |
Oct 23, 2019 | 7.010 | 7.025 | 6.994 | 7.010 | 85,134 | +0.01(+0.11%) |
Oct 22, 2019 | 7.025 | 7.033 | 7.002 | 7.002 | 37,332 | -0.02(-0.23%) |
Oct 21, 2019 | 7.049 | 7.057 | 6.994 | 7.018 | 40,558 | +0.06(+0.79%) |
Oct 18, 2019 | 6.931 | 6.986 | 6.931 | 6.962 | 15,817 | +0.00(+0.00%) |
Oct 17, 2019 | 6.970 | 6.986 | 6.938 | 6.962 | 74,604 | +0.01(+0.11%) |
Oct 16, 2019 | 6.962 | 6.978 | 6.954 | 6.954 | 18,791 | -0.04(-0.56%) |
Oct 15, 2019 | 6.994 | 7.018 | 6.970 | 6.994 | 76,809 | +0.05(+0.68%) |
Oct 14, 2019 | 6.923 | 6.978 | 6.923 | 6.946 | 47,354 | -0.04(-0.57%) |
Oct 11, 2019 | 6.986 | 7.002 | 6.938 | 6.986 | 192,848 | +0.03(+0.45%) |
Oct 10, 2019 | 6.946 | 6.970 | 6.915 | 6.954 | 21,918 | -0.04(-0.56%) |
Oct 09, 2019 | 7.033 | 7.033 | 6.954 | 6.994 | 28,461 | +0.07(+1.03%) |
Oct 08, 2019 | 6.915 | 6.978 | 6.915 | 6.923 | 20,511 | -0.04(-0.57%) |
Oct 07, 2019 | 6.931 | 6.986 | 6.924 | 6.962 | 133,018 | -0.01(-0.11%) |
Oct 04, 2019 | 6.938 | 6.978 | 6.907 | 6.970 | 32,520 | +0.06(+0.80%) |
Oct 03, 2019 | 6.891 | 6.915 | 6.875 | 6.915 | 5,876 | +0.07(+1.04%) |
Oct 02, 2019 | 6.875 | 6.895 | 6.844 | 6.844 | 12,514 | -0.06(-0.92%) |
Oct 01, 2019 | 6.899 | 6.994 | 6.875 | 6.907 | 38,634 | -0.02(-0.34%) |
Sep 30, 2019 | 6.899 | 6.978 | 6.899 | 6.931 | 16,912 | -0.01(-0.11%) |
Sep 27, 2019 | 6.938 | 7.010 | 6.938 | 6.938 | 36,570 | -0.02(-0.34%) |
Sep 26, 2019 | 6.962 | 7.025 | 6.962 | 6.962 | 83,886 | +0.02(+0.23%) |
Sep 25, 2019 | 6.978 | 6.978 | 6.938 | 6.946 | 35,155 | -0.03(-0.45%) |
Sep 24, 2019 | 6.970 | 7.018 | 6.946 | 6.978 | 62,837 | +0.06(+0.91%) |
Sep 23, 2019 | 6.899 | 6.978 | 6.899 | 6.915 | 154,406 | -0.01(-0.11%) |
Sep 20, 2019 | 6.962 | 6.978 | 6.923 | 6.923 | 19,234 | -0.02(-0.23%) |
Sep 19, 2019 | 6.859 | 6.938 | 6.859 | 6.938 | 48,015 | +0.14(+2.09%) |
Sep 18, 2019 | 6.765 | 6.867 | 6.765 | 6.796 | 98,519 | -0.01(-0.12%) |
Sep 17, 2019 | 6.780 | 6.844 | 6.725 | 6.804 | 38,672 | +0.02(+0.23%) |
Sep 16, 2019 | 6.733 | 6.820 | 6.733 | 6.788 | 38,317 | +0.01(+0.12%) |
Sep 13, 2019 | 6.757 | 6.820 | 6.757 | 6.780 | 43,403 | +0.05(+0.70%) |
Sep 12, 2019 | 6.725 | 6.757 | 6.704 | 6.733 | 507,882 | +0.04(+0.59%) |
Sep 11, 2019 | 6.662 | 6.701 | 6.638 | 6.693 | 115,420 | +0.13(+1.93%) |
Sep 10, 2019 | 6.575 | 6.583 | 6.551 | 6.567 | 87,001 | +0.02(+0.24%) |
Sep 09, 2019 | 6.591 | 6.599 | 6.543 | 6.551 | 64,678 | -0.02(-0.36%) |
Sep 06, 2019 | 6.551 | 6.575 | 6.539 | 6.575 | 22,397 | +0.04(+0.60%) |
Sep 05, 2019 | 6.535 | 6.575 | 6.528 | 6.535 | 38,755 | +0.04(+0.61%) |
Sep 04, 2019 | 6.508 | 6.528 | 6.464 | 6.496 | 38,165 | +0.06(+0.86%) |
Sep 03, 2019 | 6.456 | 6.464 | 6.441 | 6.441 | 20,211 | -0.03(-0.49%) |
Aug 30, 2019 | 6.480 | 6.552 | 6.433 | 6.472 | 549,946 | +0.02(+0.37%) |
Aug 29, 2019 | 6.437 | 6.456 | 6.433 | 6.449 | 9,488 | +0.04(+0.62%) |
Aug 28, 2019 | 6.433 | 6.447 | 6.401 | 6.409 | 110,833 | -0.03(-0.49%) |
Aug 27, 2019 | 6.472 | 6.512 | 6.441 | 6.441 | 89,069 | -0.08(-1.21%) |
Aug 26, 2019 | 6.535 | 6.607 | 6.511 | 6.520 | 51,950 | +0.06(+0.98%) |
Aug 23, 2019 | 6.488 | 6.509 | 6.433 | 6.456 | 56,816 | -0.08(-1.24%) |
Aug 22, 2019 | 6.543 | 6.567 | 6.538 | 6.538 | 27,817 | -0.02(-0.33%) |
Aug 21, 2019 | 6.599 | 6.599 | 6.559 | 6.559 | 33,467 | -0.02(-0.24%) |
Aug 20, 2019 | 6.614 | 6.614 | 6.520 | 6.575 | 24,961 | -0.02(-0.24%) |
Aug 19, 2019 | 6.575 | 6.591 | 6.559 | 6.591 | 11,648 | +0.01(+0.12%) |
Aug 16, 2019 | 6.543 | 6.607 | 6.520 | 6.583 | 21,891 | +0.05(+0.73%) |
Aug 15, 2019 | 6.575 | 6.575 | 6.504 | 6.535 | 18,760 | +0.03(+0.49%) |
Aug 14, 2019 | 6.520 | 6.520 | 6.488 | 6.504 | 35,852 | -0.10(-1.55%) |
Aug 13, 2019 | 6.535 | 6.614 | 6.535 | 6.607 | 32,813 | +0.04(+0.60%) |
Aug 12, 2019 | 6.535 | 6.599 | 6.528 | 6.567 | 48,651 | +0.02(+0.36%) |
Aug 09, 2019 | 6.551 | 6.603 | 6.528 | 6.543 | 26,193 | +0.00(+0.00%) |
Aug 08, 2019 | 6.520 | 6.559 | 6.512 | 6.543 | 37,620 | -0.02(-0.24%) |
Aug 07, 2019 | 6.520 | 6.559 | 6.496 | 6.559 | 31,297 | +0.00(+0.00%) |
Aug 06, 2019 | 6.638 | 6.638 | 6.543 | 6.559 | 10,695 | +0.02(+0.36%) |
Aug 05, 2019 | 6.630 | 6.820 | 6.520 | 6.535 | 90,998 | -0.18(-2.71%) |
Aug 02, 2019 | 6.717 | 6.717 | 6.686 | 6.717 | 4,302 | -0.06(-0.93%) |
Aug 01, 2019 | 6.788 | 6.818 | 6.773 | 6.780 | 34,870 | -0.01(-0.12%) |
Jul 31, 2019 | 6.828 | 6.828 | 6.780 | 6.788 | 72,118 | -0.01(-0.12%) |
Jul 30, 2019 | 6.788 | 6.796 | 6.773 | 6.796 | 3,779 | -0.03(-0.46%) |
Jul 29, 2019 | 6.836 | 6.844 | 6.773 | 6.828 | 76,767 | -0.02(-0.23%) |
Jul 26, 2019 | 6.859 | 6.859 | 6.828 | 6.844 | 2,910 | +0.04(+0.58%) |
Jul 25, 2019 | 6.804 | 6.828 | 6.804 | 6.804 | 23,489 | -0.08(-1.15%) |
Jul 24, 2019 | 6.859 | 6.883 | 6.812 | 6.883 | 40,257 | +0.03(+0.46%) |
Jul 23, 2019 | 6.915 | 6.938 | 6.796 | 6.852 | 65,330 | -0.06(-0.80%) |
Jul 22, 2019 | 6.915 | 6.954 | 6.880 | 6.907 | 25,659 | +0.00(+0.00%) |
Jul 19, 2019 | 6.923 | 6.931 | 6.891 | 6.907 | 27,838 | +0.02(+0.34%) |
Jul 18, 2019 | 6.891 | 6.924 | 6.883 | 6.883 | 17,577 | -0.09(-1.36%) |
Jul 17, 2019 | 6.978 | 6.978 | 6.915 | 6.978 | 31,778 | +0.06(+0.80%) |
Jul 16, 2019 | 6.923 | 6.978 | 6.907 | 6.923 | 8,141 | -0.05(-0.74%) |
Jul 15, 2019 | 6.986 | 6.986 | 6.935 | 6.974 | 35,408 | +0.04(+0.63%) |
Jul 12, 2019 | 6.915 | 6.978 | 6.907 | 6.931 | 52,640 | +0.02(+0.23%) |
Jul 11, 2019 | 6.915 | 6.935 | 6.911 | 6.915 | 15,400 | +0.02(+0.23%) |
Jul 10, 2019 | 6.883 | 6.946 | 6.883 | 6.899 | 17,128 | +0.02(+0.34%) |
Jul 09, 2019 | 6.899 | 6.907 | 6.859 | 6.875 | 4,897 | -0.07(-1.02%) |
Jul 08, 2019 | 6.970 | 6.982 | 6.938 | 6.946 | 26,206 | -0.05(-0.68%) |
Jul 05, 2019 | 6.986 | 6.994 | 6.915 | 6.994 | 15,184 | +0.06(+0.80%) |
Jul 03, 2019 | 6.931 | 6.954 | 6.931 | 6.938 | 1,518 | +0.02(+0.23%) |
Jul 02, 2019 | 6.891 | 6.923 | 6.875 | 6.923 | 18,755 | +0.06(+0.81%) |
Jul 01, 2019 | 6.788 | 6.867 | 6.788 | 6.867 | 28,394 | +0.15(+2.23%) |
Jun 28, 2019 | 6.725 | 6.745 | 6.695 | 6.717 | 31,888 | +0.05(+0.71%) |
Jun 27, 2019 | 6.646 | 6.693 | 6.646 | 6.670 | 41,505 | +0.02(+0.24%) |
Jun 26, 2019 | 6.670 | 6.678 | 6.646 | 6.654 | 18,821 | +0.02(+0.36%) |
Jun 25, 2019 | 6.622 | 6.646 | 6.614 | 6.630 | 14,449 | +0.02(+0.24%) |
Jun 24, 2019 | 6.599 | 6.622 | 6.599 | 6.614 | 31,588 | +0.06(+0.84%) |
Jun 21, 2019 | 6.567 | 6.614 | 6.559 | 6.559 | 47,073 | -0.04(-0.60%) |
Jun 20, 2019 | 6.654 | 6.668 | 6.599 | 6.599 | 35,146 | -0.01(-0.12%) |
Jun 19, 2019 | 6.583 | 6.609 | 6.567 | 6.607 | 54,394 | +0.04(+0.60%) |
Jun 18, 2019 | 6.599 | 6.614 | 6.543 | 6.567 | 64,348 | -0.03(-0.48%) |
Jun 17, 2019 | 6.599 | 6.686 | 6.599 | 6.599 | 28,784 | -0.02(-0.24%) |
Jun 14, 2019 | 6.607 | 6.638 | 6.607 | 6.614 | 14,172 | +0.00(+0.00%) |
Jun 13, 2019 | 6.654 | 6.662 | 6.607 | 6.614 | 7,994 | -0.01(-0.12%) |
Jun 12, 2019 | 6.662 | 6.693 | 6.599 | 6.622 | 46,011 | -0.05(-0.71%) |
Jun 11, 2019 | 6.686 | 6.698 | 6.662 | 6.670 | 57,994 | +0.01(+0.12%) |
Jun 10, 2019 | 6.670 | 6.701 | 6.662 | 6.662 | 16,735 | +0.03(+0.48%) |
Jun 07, 2019 | 6.638 | 6.686 | 6.630 | 6.630 | 5,694 | +0.04(+0.60%) |
Jun 06, 2019 | 6.638 | 6.638 | 6.583 | 6.591 | 24,799 | +0.02(+0.24%) |
Jun 05, 2019 | 6.654 | 6.654 | 6.567 | 6.575 | 24,647 | +0.02(+0.24%) |
Jun 04, 2019 | 6.520 | 6.559 | 6.519 | 6.559 | 16,794 | +0.04(+0.61%) |
Jun 03, 2019 | 6.535 | 6.559 | 6.496 | 6.520 | 21,915 | -0.02(-0.36%) |
May 31, 2019 | 6.591 | 6.591 | 6.520 | 6.543 | 40,239 | -0.09(-1.43%) |
May 30, 2019 | 6.654 | 6.664 | 6.622 | 6.638 | 36,722 | -0.01(-0.12%) |
May 29, 2019 | 6.670 | 6.693 | 6.638 | 6.646 | 34,959 | -0.04(-0.59%) |
May 28, 2019 | 6.757 | 6.773 | 6.678 | 6.686 | 12,802 | -0.03(-0.47%) |
May 24, 2019 | 6.725 | 6.749 | 6.693 | 6.717 | 6,327 | +0.06(+0.83%) |
May 23, 2019 | 6.646 | 6.678 | 6.630 | 6.662 | 28,421 | -0.04(-0.59%) |
May 22, 2019 | 6.678 | 6.711 | 6.670 | 6.701 | 8,519 | -0.02(-0.29%) |
May 21, 2019 | 6.664 | 6.765 | 6.654 | 6.721 | 92,791 | +0.08(+1.13%) |
May 20, 2019 | 6.662 | 6.678 | 6.622 | 6.646 | 16,942 | -0.02(-0.36%) |
May 17, 2019 | 6.678 | 6.693 | 6.654 | 6.670 | 17,462 | -0.02(-0.24%) |
May 16, 2019 | 6.646 | 6.712 | 6.646 | 6.686 | 15,583 | +0.07(+1.08%) |
May 15, 2019 | 6.599 | 6.642 | 6.599 | 6.614 | 22,560 | +0.02(+0.24%) |
May 14, 2019 | 6.583 | 6.669 | 6.520 | 6.599 | 72,915 | +0.01(+0.22%) |
May 13, 2019 | 6.693 | 6.693 | 6.582 | 6.584 | 30,205 | -0.16(-2.44%) |
May 10, 2019 | 6.717 | 6.749 | 6.705 | 6.749 | 35,431 | +0.03(+0.47%) |
May 09, 2019 | 6.709 | 6.733 | 6.693 | 6.717 | 44,119 | -0.06(-0.87%) |
May 08, 2019 | 6.749 | 6.812 | 6.749 | 6.776 | 37,235 | +0.02(+0.29%) |
May 07, 2019 | 6.773 | 6.812 | 6.749 | 6.757 | 30,552 | -0.04(-0.58%) |
May 06, 2019 | 6.836 | 6.836 | 6.780 | 6.796 | 40,041 | -0.09(-1.38%) |
May 03, 2019 | 6.867 | 6.891 | 6.852 | 6.891 | 59,221 | +0.06(+0.81%) |
May 02, 2019 | 6.844 | 6.875 | 6.820 | 6.836 | 79,915 | +0.00(+0.03%) |