Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.020 | 6.140 | 6.020 | 6.044 | 1,400 | -0.06(-0.92%) |
May 28, 2020 | 6.190 | 6.250 | 6.090 | 6.100 | 4,263 | -0.08(-1.28%) |
May 27, 2020 | 6.150 | 6.240 | 5.904 | 6.179 | 4,905 | -0.05(-0.74%) |
May 26, 2020 | 6.200 | 6.250 | 6.170 | 6.225 | 12,148 | +0.03(+0.57%) |
May 22, 2020 | 6.040 | 6.190 | 5.690 | 6.190 | 8,400 | +0.27(+4.56%) |
May 21, 2020 | 6.010 | 6.240 | 5.920 | 5.920 | 7,371 | -0.18(-2.95%) |
May 20, 2020 | 5.885 | 6.266 | 5.885 | 6.100 | 7,815 | +0.17(+2.95%) |
May 19, 2020 | 5.960 | 6.050 | 5.841 | 5.925 | 4,756 | +0.02(+0.42%) |
May 18, 2020 | 5.750 | 5.929 | 5.750 | 5.900 | 4,225 | +0.16(+2.74%) |
May 15, 2020 | 5.590 | 5.890 | 5.500 | 5.743 | 4,500 | +0.20(+3.66%) |
May 14, 2020 | 5.380 | 5.740 | 5.380 | 5.540 | 4,059 | +0.28(+5.32%) |
May 13, 2020 | 5.690 | 5.790 | 5.250 | 5.260 | 7,205 | -0.43(-7.56%) |
May 12, 2020 | 5.710 | 5.829 | 5.690 | 5.690 | 3,643 | -0.06(-1.04%) |
May 11, 2020 | 5.810 | 5.980 | 5.750 | 5.750 | 3,368 | -0.12(-2.05%) |
May 08, 2020 | 5.910 | 6.000 | 5.850 | 5.870 | 4,400 | +0.13(+2.18%) |
May 07, 2020 | 5.700 | 5.920 | 5.550 | 5.745 | 5,049 | -0.05(-0.95%) |
May 06, 2020 | 5.860 | 6.080 | 5.680 | 5.800 | 6,237 | -0.05(-0.85%) |
May 05, 2020 | 5.750 | 6.140 | 5.750 | 5.850 | 11,558 | +0.30(+5.50%) |
May 04, 2020 | 5.810 | 5.891 | 5.545 | 5.545 | 2,595 | -0.42(-7.12%) |
May 01, 2020 | 6.030 | 6.346 | 5.550 | 5.970 | 8,600 | -0.06(-0.92%) |
Apr 30, 2020 | 6.166 | 6.186 | 5.900 | 6.026 | 2,218 | +0.10(+1.61%) |
Apr 29, 2020 | 5.920 | 6.210 | 5.820 | 5.930 | 2,384 | +0.13(+2.24%) |
Apr 28, 2020 | 5.900 | 5.900 | 5.560 | 5.800 | 5,084 | -0.07(-1.19%) |
Apr 27, 2020 | 5.450 | 5.870 | 5.450 | 5.870 | 20,409 | +0.42(+7.63%) |
Apr 24, 2020 | 5.460 | 5.480 | 5.410 | 5.454 | 4,400 | -0.02(-0.29%) |
Apr 23, 2020 | 5.439 | 5.490 | 5.390 | 5.470 | 1,556 | +0.11(+2.05%) |
Apr 22, 2020 | 5.400 | 5.480 | 5.170 | 5.360 | 4,505 | -0.12(-2.19%) |
Apr 21, 2020 | 5.460 | 5.480 | 5.350 | 5.480 | 3,285 | +0.05(+0.87%) |
Apr 20, 2020 | 5.240 | 5.500 | 5.213 | 5.433 | 12,088 | +0.19(+3.67%) |
Apr 17, 2020 | 5.210 | 5.250 | 5.193 | 5.240 | 5,900 | +0.04(+0.78%) |
Apr 16, 2020 | 5.198 | 5.250 | 5.198 | 5.200 | 2,810 | -0.01(-0.19%) |
Apr 15, 2020 | 5.200 | 5.220 | 5.150 | 5.210 | 9,766 | +0.07(+1.36%) |
Apr 14, 2020 | 5.250 | 5.250 | 5.060 | 5.140 | 5,869 | +0.08(+1.68%) |
Apr 13, 2020 | 5.150 | 5.205 | 5.010 | 5.055 | 4,427 | -0.03(-0.49%) |
Apr 09, 2020 | 5.025 | 5.080 | 5.025 | 5.080 | 2,100 | +0.08(+1.62%) |
Apr 08, 2020 | 5.050 | 5.140 | 4.999 | 4.999 | 9,081 | +0.07(+1.40%) |
Apr 07, 2020 | 5.011 | 5.015 | 4.760 | 4.930 | 4,487 | +0.03(+0.61%) |
Apr 06, 2020 | 5.489 | 5.489 | 4.825 | 4.900 | 6,949 | -0.08(-1.61%) |
Apr 03, 2020 | 4.770 | 5.300 | 4.700 | 4.980 | 21,200 | +0.18(+3.75%) |
Apr 02, 2020 | 4.862 | 4.880 | 4.798 | 4.800 | 3,712 | +0.00(+0.00%) |
Apr 01, 2020 | 4.950 | 5.000 | 4.800 | 4.800 | 2,226 | -0.05(-1.03%) |
Mar 31, 2020 | 5.000 | 5.000 | 4.850 | 4.850 | 5,957 | +0.09(+1.89%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.680 | 4.760 | 24,778 | -0.27(-5.37%) |
Mar 27, 2020 | 4.590 | 5.088 | 4.590 | 5.030 | 5,100 | -0.00(-0.10%) |
Mar 26, 2020 | 4.880 | 5.128 | 4.850 | 5.035 | 6,958 | +0.29(+6.00%) |
Mar 25, 2020 | 4.980 | 5.010 | 4.560 | 4.750 | 12,709 | +0.18(+3.94%) |
Mar 24, 2020 | 4.720 | 4.825 | 4.540 | 4.570 | 7,324 | +0.01(+0.22%) |
Mar 23, 2020 | 4.670 | 5.120 | 4.510 | 4.560 | 4,929 | +0.06(+1.33%) |
Mar 20, 2020 | 4.620 | 4.723 | 4.500 | 4.500 | 18,300 | -0.01(-0.25%) |
Mar 19, 2020 | 4.640 | 4.640 | 4.500 | 4.511 | 9,301 | -0.13(-2.84%) |
Mar 18, 2020 | 4.740 | 5.085 | 4.588 | 4.643 | 7,924 | -0.01(-0.15%) |
Mar 17, 2020 | 5.000 | 5.450 | 4.585 | 4.650 | 16,159 | -0.43(-8.46%) |
Mar 16, 2020 | 5.400 | 5.420 | 5.000 | 5.080 | 6,822 | -0.50(-8.92%) |
Mar 13, 2020 | 5.200 | 5.989 | 5.100 | 5.578 | 5,400 | +0.48(+9.37%) |
Mar 12, 2020 | 5.550 | 6.050 | 5.100 | 5.100 | 25,348 | -0.50(-8.93%) |
Mar 11, 2020 | 5.800 | 5.935 | 5.600 | 5.600 | 24,018 | -0.21(-3.61%) |
Mar 10, 2020 | 5.930 | 6.008 | 5.780 | 5.810 | 2,379 | -0.03(-0.43%) |
Mar 09, 2020 | 6.050 | 6.050 | 5.790 | 5.835 | 1,978 | -0.11(-1.77%) |
Mar 06, 2020 | 6.017 | 6.017 | 5.940 | 5.940 | 3,300 | -0.08(-1.33%) |
Mar 05, 2020 | 6.300 | 6.310 | 5.995 | 6.020 | 3,434 | +0.03(+0.50%) |
Mar 04, 2020 | 6.130 | 6.130 | 5.670 | 5.990 | 16,100 | -0.12(-2.04%) |
Mar 03, 2020 | 6.250 | 6.292 | 6.100 | 6.115 | 8,623 | -0.15(-2.47%) |
Mar 02, 2020 | 6.510 | 6.550 | 6.250 | 6.270 | 15,129 | -0.23(-3.54%) |
Feb 28, 2020 | 6.635 | 6.753 | 6.500 | 6.500 | 3,000 | -0.03(-0.46%) |
Feb 27, 2020 | 6.603 | 6.603 | 6.530 | 6.530 | 2,592 | -0.09(-1.36%) |
Feb 26, 2020 | 6.721 | 6.721 | 6.600 | 6.620 | 4,307 | -0.09(-1.34%) |
Feb 25, 2020 | 6.700 | 6.843 | 6.650 | 6.710 | 40,417 | -0.06(-0.89%) |
Feb 24, 2020 | 6.760 | 6.770 | 6.750 | 6.770 | 623 | -0.09(-1.31%) |
Feb 21, 2020 | 6.795 | 6.860 | 6.691 | 6.860 | 2,100 | +0.14(+2.08%) |
Feb 20, 2020 | 6.720 | 6.900 | 6.720 | 6.720 | 3,062 | -0.18(-2.61%) |
Feb 19, 2020 | 6.750 | 6.900 | 6.750 | 6.900 | 1,499 | +0.06(+0.88%) |
Feb 18, 2020 | 6.780 | 6.840 | 6.720 | 6.840 | 1,450 | -0.01(-0.15%) |
Feb 14, 2020 | 6.870 | 6.870 | 6.824 | 6.850 | 600 | +0.04(+0.59%) |
Feb 13, 2020 | 6.820 | 6.835 | 6.786 | 6.810 | 895 | -0.00(-0.03%) |
Feb 12, 2020 | 6.870 | 6.870 | 6.810 | 6.812 | 1,291 | -0.09(-1.28%) |
Feb 11, 2020 | 6.847 | 6.900 | 6.847 | 6.900 | 6,463 | +0.03(+0.44%) |
Feb 10, 2020 | 6.900 | 6.900 | 6.770 | 6.870 | 1,241 | -0.02(-0.29%) |
Feb 07, 2020 | 6.820 | 6.890 | 6.820 | 6.890 | 900 | +0.08(+1.17%) |
Feb 06, 2020 | 6.768 | 6.810 | 6.768 | 6.810 | 833 | +0.00(+0.00%) |
Feb 05, 2020 | 6.789 | 6.810 | 6.752 | 6.810 | 1,766 | +0.02(+0.29%) |
Feb 04, 2020 | 6.760 | 6.790 | 6.753 | 6.790 | 2,475 | +0.03(+0.44%) |
Feb 03, 2020 | 6.820 | 6.820 | 6.752 | 6.760 | 1,335 | -0.09(-1.26%) |
Jan 31, 2020 | 6.800 | 6.880 | 6.800 | 6.846 | 1,900 | +0.01(+0.22%) |
Jan 30, 2020 | 6.831 | 6.831 | 6.831 | 6.831 | 487 | -0.07(-1.05%) |
Jan 29, 2020 | 6.830 | 6.914 | 6.820 | 6.904 | 1,851 | +0.04(+0.53%) |
Jan 28, 2020 | 6.854 | 6.885 | 6.810 | 6.867 | 4,421 | +0.03(+0.40%) |
Jan 27, 2020 | 6.900 | 6.930 | 6.820 | 6.840 | 3,449 | +0.02(+0.24%) |
Jan 24, 2020 | 6.750 | 6.920 | 6.750 | 6.824 | 5,400 | -0.05(-0.74%) |
Jan 23, 2020 | 6.860 | 6.920 | 6.817 | 6.875 | 1,473 | +0.04(+0.55%) |
Jan 22, 2020 | 6.793 | 6.855 | 6.720 | 6.837 | 2,519 | -0.11(-1.62%) |
Jan 21, 2020 | 6.940 | 6.950 | 6.940 | 6.950 | 4,086 | -0.00(-0.04%) |
Jan 17, 2020 | 6.917 | 6.980 | 6.917 | 6.953 | 2,900 | -0.02(-0.24%) |
Jan 16, 2020 | 6.944 | 6.970 | 6.944 | 6.970 | 2,971 | -0.02(-0.29%) |
Jan 15, 2020 | 6.950 | 6.990 | 6.900 | 6.990 | 3,277 | +0.04(+0.51%) |
Jan 14, 2020 | 6.990 | 6.990 | 6.950 | 6.955 | 2,162 | -0.03(-0.36%) |
Jan 13, 2020 | 6.910 | 6.980 | 6.910 | 6.980 | 1,456 | -0.02(-0.28%) |
Jan 10, 2020 | 6.982 | 7.000 | 6.981 | 7.000 | 1,700 | +0.01(+0.19%) |
Jan 09, 2020 | 6.965 | 6.986 | 6.965 | 6.986 | 382 | -0.00(-0.04%) |
Jan 08, 2020 | 6.950 | 7.000 | 6.950 | 6.989 | 3,723 | +0.02(+0.23%) |
Jan 07, 2020 | 7.000 | 7.000 | 6.950 | 6.973 | 12,345 | -0.03(-0.39%) |
Jan 06, 2020 | 6.960 | 7.000 | 6.949 | 7.000 | 6,505 | +0.04(+0.57%) |
Jan 03, 2020 | 6.990 | 7.000 | 6.950 | 6.960 | 4,300 | -0.05(-0.69%) |
Jan 02, 2020 | 7.008 | 7.008 | 7.008 | 7.008 | 333 | +0.08(+1.13%) |
Dec 31, 2019 | 6.960 | 7.000 | 6.926 | 6.930 | 21,800 | -0.05(-0.78%) |
Dec 30, 2019 | 7.000 | 7.030 | 6.950 | 6.984 | 5,098 | -0.05(-0.66%) |
Dec 27, 2019 | 6.975 | 7.050 | 6.975 | 7.031 | 1,700 | +0.00(+0.02%) |
Dec 26, 2019 | 6.910 | 7.030 | 6.893 | 7.030 | 4,782 | +0.04(+0.57%) |
Dec 24, 2019 | 7.040 | 7.040 | 6.990 | 6.990 | 800 | +0.01(+0.17%) |
Dec 23, 2019 | 6.809 | 7.022 | 6.809 | 6.978 | 2,670 | -0.06(-0.81%) |
Dec 20, 2019 | 6.893 | 7.035 | 6.893 | 7.035 | 2,600 | +0.12(+1.66%) |
Dec 19, 2019 | 6.910 | 6.920 | 6.850 | 6.920 | 2,428 | -0.00(-0.00%) |
Dec 18, 2019 | 6.910 | 6.995 | 6.910 | 6.920 | 1,974 | -0.04(-0.57%) |
Dec 17, 2019 | 6.950 | 7.000 | 6.945 | 6.960 | 1,801 | -0.04(-0.57%) |
Dec 16, 2019 | 6.968 | 7.030 | 6.901 | 7.000 | 14,366 | +0.00(+0.00%) |
Dec 13, 2019 | 6.980 | 7.020 | 6.980 | 7.000 | 9,600 | +0.00(+0.00%) |
Dec 12, 2019 | 6.951 | 7.035 | 6.915 | 7.000 | 17,681 | -0.03(-0.42%) |
Dec 11, 2019 | 6.953 | 7.030 | 6.953 | 7.030 | 7,253 | +0.03(+0.43%) |
Dec 10, 2019 | 6.930 | 7.000 | 6.930 | 7.000 | 1,480 | +0.00(+0.00%) |
Dec 09, 2019 | 7.000 | 7.000 | 6.940 | 7.000 | 15,883 | +0.02(+0.29%) |
Dec 06, 2019 | 7.000 | 7.000 | 6.968 | 6.980 | 1,400 | +0.03(+0.42%) |
Dec 05, 2019 | 6.960 | 7.040 | 6.950 | 6.950 | 4,453 | +0.07(+1.02%) |
Dec 04, 2019 | 7.040 | 7.050 | 6.860 | 6.880 | 21,100 | -0.12(-1.71%) |
Dec 03, 2019 | 7.020 | 7.020 | 7.000 | 7.000 | 1,358 | -0.03(-0.39%) |
Dec 02, 2019 | 7.050 | 7.050 | 6.990 | 7.027 | 2,770 | -0.02(-0.32%) |
Nov 29, 2019 | 7.030 | 7.050 | 7.030 | 7.050 | 900 | +0.06(+0.91%) |
Nov 27, 2019 | 7.000 | 7.020 | 6.860 | 6.987 | 16,200 | -0.04(-0.58%) |
Nov 26, 2019 | 7.000 | 7.028 | 7.000 | 7.028 | 1,028 | -0.02(-0.32%) |
Nov 25, 2019 | 7.000 | 7.050 | 6.829 | 7.050 | 10,081 | +0.05(+0.71%) |
Nov 22, 2019 | 7.020 | 7.104 | 7.000 | 7.000 | 1,600 | -0.10(-1.41%) |
Nov 21, 2019 | 7.054 | 7.100 | 7.019 | 7.100 | 1,440 | +0.10(+1.43%) |
Nov 20, 2019 | 7.050 | 7.100 | 7.000 | 7.000 | 7,624 | -0.10(-1.41%) |
Nov 19, 2019 | 7.100 | 7.100 | 7.090 | 7.100 | 1,375 | +0.00(+0.00%) |
Nov 18, 2019 | 6.910 | 7.100 | 6.910 | 7.100 | 11,308 | +0.10(+1.39%) |
Nov 15, 2019 | 7.010 | 7.027 | 7.002 | 7.002 | 2,100 | -0.10(-1.37%) |
Nov 14, 2019 | 6.978 | 7.100 | 6.974 | 7.100 | 3,945 | +0.10(+1.43%) |
Nov 13, 2019 | 7.053 | 7.053 | 6.945 | 7.000 | 9,649 | -0.09(-1.27%) |
Nov 12, 2019 | 7.010 | 7.090 | 6.921 | 7.090 | 6,629 | +0.05(+0.78%) |
Nov 11, 2019 | 6.936 | 7.035 | 6.917 | 7.035 | 3,064 | +0.11(+1.59%) |
Nov 08, 2019 | 6.870 | 6.980 | 6.870 | 6.925 | 2,700 | +0.13(+1.84%) |
Nov 07, 2019 | 6.940 | 7.049 | 6.700 | 6.800 | 23,679 | -0.28(-3.95%) |
Nov 06, 2019 | 6.960 | 7.080 | 6.900 | 7.080 | 7,030 | +0.11(+1.58%) |
Nov 05, 2019 | 6.930 | 7.000 | 6.861 | 6.970 | 9,220 | -0.05(-0.71%) |
Nov 04, 2019 | 6.940 | 7.020 | 6.852 | 7.020 | 4,956 | +0.03(+0.43%) |
Nov 01, 2019 | 6.929 | 7.041 | 6.929 | 6.990 | 1,900 | -0.01(-0.14%) |
Oct 31, 2019 | 6.900 | 7.045 | 6.900 | 7.000 | 2,201 | -0.02(-0.27%) |
Oct 30, 2019 | 6.900 | 7.019 | 6.900 | 7.019 | 2,250 | +0.12(+1.73%) |
Oct 29, 2019 | 6.872 | 6.990 | 6.872 | 6.900 | 6,913 | -0.04(-0.57%) |
Oct 28, 2019 | 7.000 | 7.000 | 6.700 | 6.939 | 4,035 | -0.12(-1.63%) |
Oct 25, 2019 | 6.960 | 7.054 | 6.960 | 7.054 | 4,100 | +0.05(+0.78%) |
Oct 24, 2019 | 6.990 | 7.000 | 6.900 | 7.000 | 4,128 | -0.06(-0.87%) |
Oct 23, 2019 | 7.075 | 7.101 | 6.980 | 7.061 | 1,619 | -0.04(-0.58%) |
Oct 22, 2019 | 7.070 | 7.102 | 7.010 | 7.102 | 694 | +0.10(+1.46%) |
Oct 21, 2019 | 7.120 | 7.300 | 6.990 | 7.000 | 13,961 | -0.02(-0.28%) |
Oct 18, 2019 | 6.920 | 7.097 | 6.910 | 7.020 | 5,100 | -0.02(-0.28%) |
Oct 17, 2019 | 7.106 | 7.106 | 6.989 | 7.040 | 4,925 | -0.00(-0.07%) |
Oct 16, 2019 | 7.230 | 7.230 | 6.945 | 7.045 | 14,705 | -0.21(-2.83%) |
Oct 15, 2019 | 6.890 | 7.250 | 6.870 | 7.250 | 2,774 | +0.35(+5.03%) |
Oct 14, 2019 | 6.870 | 6.903 | 6.850 | 6.903 | 1,148 | -0.10(-1.38%) |
Oct 11, 2019 | 6.885 | 7.000 | 6.885 | 7.000 | 4,200 | +0.05(+0.72%) |
Oct 10, 2019 | 7.000 | 7.000 | 6.950 | 6.950 | 5,086 | -0.05(-0.71%) |
Oct 09, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 963 | +0.00(+0.00%) |
Oct 08, 2019 | 6.870 | 7.000 | 6.870 | 7.000 | 603 | +0.08(+1.16%) |
Oct 07, 2019 | 6.990 | 7.050 | 6.920 | 6.920 | 2,162 | -0.08(-1.14%) |
Oct 04, 2019 | 7.110 | 7.110 | 7.000 | 7.000 | 2,000 | -0.18(-2.52%) |
Oct 03, 2019 | 7.020 | 7.181 | 7.020 | 7.181 | 1,713 | +0.14(+2.01%) |
Oct 02, 2019 | 7.120 | 7.125 | 7.040 | 7.040 | 3,477 | -0.03(-0.42%) |
Oct 01, 2019 | 6.929 | 7.070 | 6.929 | 7.070 | 2,559 | +0.15(+2.17%) |
Sep 30, 2019 | 6.990 | 7.000 | 6.920 | 6.920 | 4,356 | +0.01(+0.14%) |
Sep 27, 2019 | 7.000 | 7.000 | 6.910 | 6.910 | 400 | -0.14(-1.96%) |
Sep 26, 2019 | 7.021 | 7.048 | 7.000 | 7.048 | 2,462 | -0.00(-0.02%) |
Sep 25, 2019 | 7.050 | 7.340 | 7.050 | 7.050 | 1,335 | -0.11(-1.47%) |
Sep 24, 2019 | 7.136 | 7.155 | 7.136 | 7.155 | 1,974 | +0.05(+0.70%) |
Sep 23, 2019 | 7.105 | 7.105 | 7.105 | 75 | +0.00(+0.00%) | |
Sep 20, 2019 | 6.965 | 7.105 | 6.932 | 7.105 | 2,300 | +0.02(+0.21%) |
Sep 19, 2019 | 7.090 | 7.090 | 7.090 | 70 | +0.00(+0.00%) | |
Sep 18, 2019 | 7.290 | 7.290 | 7.090 | 7.090 | 812 | -0.20(-2.74%) |
Sep 17, 2019 | 7.199 | 7.290 | 7.199 | 7.290 | 305 | +0.17(+2.39%) |
Sep 16, 2019 | 7.150 | 7.300 | 7.120 | 7.120 | 3,734 | -0.08(-1.11%) |
Sep 13, 2019 | 7.120 | 7.250 | 7.120 | 7.200 | 4,400 | +0.08(+1.07%) |
Sep 12, 2019 | 7.100 | 7.226 | 7.090 | 7.124 | 906 | -0.05(-0.70%) |
Sep 11, 2019 | 7.030 | 7.300 | 7.030 | 7.174 | 9,520 | +0.07(+1.04%) |
Sep 10, 2019 | 7.020 | 7.362 | 6.945 | 7.100 | 26,658 | -0.05(-0.70%) |
Sep 09, 2019 | 6.890 | 7.156 | 6.883 | 7.150 | 14,073 | +0.35(+5.16%) |
Sep 06, 2019 | 6.759 | 6.800 | 6.700 | 6.799 | 5,900 | +0.08(+1.18%) |
Sep 05, 2019 | 6.694 | 6.907 | 6.680 | 6.720 | 1,480 | -0.19(-2.75%) |
Sep 04, 2019 | 6.880 | 6.950 | 6.680 | 6.910 | 4,980 | +0.21(+3.13%) |
Sep 03, 2019 | 6.801 | 6.989 | 6.700 | 6.700 | 4,283 | -0.26(-3.74%) |
Aug 30, 2019 | 6.950 | 6.960 | 6.950 | 6.960 | 2,000 | +0.15(+2.15%) |
Aug 29, 2019 | 6.960 | 6.960 | 6.680 | 6.814 | 887 | +0.00(+0.00%) |
Aug 28, 2019 | 7.050 | 7.080 | 6.760 | 6.813 | 16,322 | -0.08(-1.14%) |
Aug 27, 2019 | 6.865 | 6.893 | 6.865 | 6.892 | 443 | -0.07(-0.97%) |
Aug 26, 2019 | 6.880 | 7.040 | 6.850 | 6.960 | 9,194 | +0.19(+2.81%) |
Aug 23, 2019 | 6.770 | 6.770 | 6.770 | 6.770 | 900 | -0.11(-1.66%) |
Aug 22, 2019 | 6.844 | 6.884 | 6.844 | 6.884 | 1,109 | +0.04(+0.61%) |
Aug 21, 2019 | 6.851 | 6.880 | 6.780 | 6.843 | 807 | +0.03(+0.39%) |
Aug 20, 2019 | 6.804 | 6.816 | 6.804 | 6.816 | 333 | -0.08(-1.18%) |
Aug 19, 2019 | 6.770 | 6.897 | 6.770 | 6.897 | 709 | +0.08(+1.18%) |
Aug 16, 2019 | 6.794 | 6.880 | 6.777 | 6.817 | 1,300 | +0.05(+0.69%) |
Aug 15, 2019 | 6.860 | 6.870 | 6.770 | 6.770 | 20,347 | -0.15(-2.19%) |
Aug 14, 2019 | 6.950 | 6.950 | 6.922 | 6.922 | 2,824 | -0.07(-0.98%) |
Aug 13, 2019 | 6.850 | 6.990 | 6.850 | 6.990 | 1,530 | +0.06(+0.86%) |
Aug 12, 2019 | 6.949 | 6.965 | 6.896 | 6.930 | 5,879 | -0.00(-0.01%) |
Aug 09, 2019 | 6.890 | 6.931 | 6.814 | 6.931 | 3,000 | +0.13(+1.93%) |
Aug 08, 2019 | 6.900 | 6.900 | 6.800 | 6.800 | 4,191 | -0.09(-1.31%) |
Aug 07, 2019 | 6.980 | 6.980 | 6.880 | 6.890 | 510 | -0.10(-1.43%) |
Aug 06, 2019 | 6.930 | 6.990 | 6.887 | 6.990 | 7,528 | +0.04(+0.58%) |
Aug 05, 2019 | 7.039 | 7.039 | 6.920 | 6.950 | 7,808 | -0.11(-1.59%) |
Aug 02, 2019 | 7.040 | 7.062 | 7.013 | 7.062 | 1,600 | +0.06(+0.89%) |
Aug 01, 2019 | 7.100 | 7.125 | 7.000 | 7.000 | 3,984 | +0.02(+0.29%) |
Jul 31, 2019 | 7.110 | 7.110 | 6.980 | 6.980 | 9,007 | -0.05(-0.72%) |
Jul 30, 2019 | 6.960 | 7.110 | 6.960 | 7.031 | 3,156 | +0.10(+1.46%) |
Jul 29, 2019 | 6.870 | 6.950 | 6.870 | 6.930 | 8,568 | +0.08(+1.17%) |
Jul 26, 2019 | 6.840 | 6.926 | 6.840 | 6.850 | 3,700 | +0.00(+0.00%) |
Jul 25, 2019 | 6.800 | 6.850 | 6.780 | 6.850 | 2,862 | +0.02(+0.24%) |
Jul 24, 2019 | 6.800 | 6.840 | 6.760 | 6.834 | 1,311 | +0.01(+0.19%) |
Jul 23, 2019 | 6.781 | 6.845 | 6.781 | 6.821 | 1,829 | -0.01(-0.13%) |
Jul 22, 2019 | 6.810 | 6.830 | 6.739 | 6.830 | 5,751 | +0.09(+1.37%) |
Jul 19, 2019 | 6.807 | 6.823 | 6.725 | 6.738 | 5,500 | +0.04(+0.57%) |
Jul 18, 2019 | 6.870 | 6.870 | 6.700 | 6.700 | 7,054 | -0.11(-1.67%) |
Jul 17, 2019 | 6.814 | 6.814 | 6.814 | 6.814 | 628 | +0.05(+0.80%) |
Jul 16, 2019 | 6.807 | 6.850 | 6.721 | 6.760 | 3,776 | +0.00(+0.00%) |
Jul 15, 2019 | 6.780 | 6.780 | 6.660 | 6.760 | 4,997 | +0.01(+0.15%) |
Jul 12, 2019 | 6.770 | 6.830 | 6.665 | 6.750 | 8,700 | +0.11(+1.66%) |
Jul 11, 2019 | 6.650 | 6.794 | 6.552 | 6.640 | 15,572 | -0.01(-0.15%) |
Jul 10, 2019 | 6.910 | 6.910 | 6.650 | 6.650 | 12,533 | -0.24(-3.46%) |
Jul 09, 2019 | 6.881 | 6.939 | 6.877 | 6.888 | 2,513 | +0.04(+0.56%) |
Jul 08, 2019 | 6.870 | 6.925 | 6.850 | 6.850 | 6,039 | -0.10(-1.44%) |
Jul 05, 2019 | 6.770 | 6.950 | 6.750 | 6.950 | 2,800 | +0.05(+0.72%) |
Jul 03, 2019 | 6.910 | 6.910 | 6.900 | 6.900 | 900 | +0.00(+0.00%) |
Jul 02, 2019 | 6.900 | 6.900 | 6.804 | 6.900 | 1,244 | -0.02(-0.29%) |
Jul 01, 2019 | 6.980 | 7.000 | 6.920 | 6.920 | 1,367 | +0.00(+0.00%) |
Jun 28, 2019 | 6.895 | 7.000 | 6.895 | 6.920 | 2,400 | +0.01(+0.14%) |
Jun 27, 2019 | 6.990 | 7.000 | 6.890 | 6.910 | 6,615 | -0.08(-1.14%) |
Jun 26, 2019 | 6.860 | 6.990 | 6.860 | 6.990 | 4,468 | +0.04(+0.58%) |
Jun 25, 2019 | 6.912 | 7.040 | 6.912 | 6.950 | 2,880 | +0.09(+1.26%) |
Jun 24, 2019 | 6.924 | 6.940 | 6.850 | 6.864 | 5,615 | -0.18(-2.49%) |
Jun 21, 2019 | 6.830 | 7.039 | 6.830 | 7.039 | 4,000 | +0.09(+1.26%) |
Jun 20, 2019 | 6.949 | 6.990 | 6.920 | 6.952 | 1,061 | -0.03(-0.37%) |
Jun 19, 2019 | 6.940 | 6.993 | 6.940 | 6.978 | 1,716 | +0.08(+1.20%) |
Jun 18, 2019 | 6.910 | 6.931 | 6.850 | 6.895 | 2,721 | -0.04(-0.57%) |
Jun 17, 2019 | 6.973 | 7.000 | 6.850 | 6.934 | 3,149 | -0.19(-2.61%) |
Jun 14, 2019 | 6.950 | 7.120 | 6.850 | 7.120 | 3,500 | +0.17(+2.45%) |
Jun 13, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 255 | +0.10(+1.46%) |
Jun 12, 2019 | 7.000 | 7.035 | 6.850 | 6.850 | 9,251 | -0.19(-2.70%) |
Jun 11, 2019 | 7.082 | 7.147 | 6.980 | 7.040 | 1,498 | -0.01(-0.14%) |
Jun 10, 2019 | 7.050 | 7.163 | 6.920 | 7.050 | 3,208 | -0.03(-0.42%) |
Jun 07, 2019 | 6.970 | 7.080 | 6.950 | 7.080 | 1,600 | +0.09(+1.29%) |
Jun 06, 2019 | 7.010 | 7.010 | 6.920 | 6.990 | 5,352 | -0.03(-0.48%) |
Jun 05, 2019 | 7.070 | 7.100 | 7.000 | 7.024 | 3,288 | -0.04(-0.51%) |
Jun 04, 2019 | 7.000 | 7.060 | 6.980 | 7.060 | 1,041 | +0.04(+0.57%) |