Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.790 | 6.070 | 5.790 | 5.990 | 118,719 | +0.12(+2.04%) |
Jun 29, 2020 | 5.620 | 5.890 | 5.620 | 5.870 | 71,572 | +0.28(+5.01%) |
Jun 26, 2020 | 5.660 | 5.690 | 5.560 | 5.590 | 274,200 | -0.18(-3.12%) |
Jun 25, 2020 | 5.630 | 5.790 | 5.560 | 5.770 | 73,095 | +0.10(+1.76%) |
Jun 24, 2020 | 5.730 | 5.810 | 5.610 | 5.670 | 75,097 | -0.20(-3.41%) |
Jun 23, 2020 | 5.840 | 5.950 | 5.750 | 5.870 | 106,257 | +0.13(+2.26%) |
Jun 22, 2020 | 5.510 | 5.770 | 5.490 | 5.740 | 106,177 | +0.12(+2.14%) |
Jun 19, 2020 | 5.440 | 5.620 | 5.340 | 5.620 | 351,800 | +0.16(+2.93%) |
Jun 18, 2020 | 5.400 | 5.630 | 5.400 | 5.460 | 84,981 | -0.06(-1.09%) |
Jun 17, 2020 | 5.620 | 5.740 | 5.460 | 5.520 | 61,593 | -0.17(-2.99%) |
Jun 16, 2020 | 5.990 | 5.990 | 5.660 | 5.690 | 50,621 | -0.05(-0.87%) |
Jun 15, 2020 | 5.450 | 5.750 | 5.330 | 5.740 | 102,677 | +0.04(+0.70%) |
Jun 12, 2020 | 5.650 | 5.730 | 5.400 | 5.700 | 119,700 | +0.32(+5.95%) |
Jun 11, 2020 | 5.700 | 5.780 | 5.360 | 5.380 | 121,724 | -0.53(-8.97%) |
Jun 10, 2020 | 6.050 | 6.140 | 5.860 | 5.910 | 88,881 | -0.26(-4.21%) |
Jun 09, 2020 | 6.190 | 6.300 | 6.020 | 6.170 | 76,078 | -0.14(-2.22%) |
Jun 08, 2020 | 6.040 | 6.340 | 5.960 | 6.310 | 140,385 | +0.34(+5.70%) |
Jun 05, 2020 | 6.100 | 6.150 | 5.970 | 5.970 | 106,000 | +0.17(+2.93%) |
Jun 04, 2020 | 5.750 | 6.070 | 5.710 | 5.800 | 86,705 | -0.04(-0.68%) |
Jun 03, 2020 | 6.160 | 6.160 | 5.820 | 5.840 | 90,039 | -0.16(-2.67%) |
Jun 02, 2020 | 6.160 | 6.260 | 5.955 | 6.000 | 75,018 | -0.09(-1.48%) |
Jun 01, 2020 | 6.160 | 6.250 | 5.990 | 6.090 | 126,063 | +0.01(+0.16%) |
May 29, 2020 | 6.160 | 6.175 | 6.000 | 6.080 | 115,900 | -0.23(-3.65%) |
May 28, 2020 | 6.600 | 6.660 | 6.260 | 6.310 | 104,593 | -0.27(-4.10%) |
May 27, 2020 | 6.270 | 6.580 | 6.220 | 6.580 | 196,855 | +0.42(+6.82%) |
May 26, 2020 | 6.170 | 6.220 | 6.040 | 6.160 | 95,001 | +0.18(+3.01%) |
May 22, 2020 | 6.080 | 6.080 | 5.900 | 5.980 | 39,800 | -0.05(-0.83%) |
May 21, 2020 | 6.050 | 6.150 | 5.930 | 6.030 | 72,271 | +0.04(+0.67%) |
May 20, 2020 | 5.820 | 5.990 | 5.750 | 5.990 | 115,765 | +0.35(+6.21%) |
May 19, 2020 | 5.730 | 5.810 | 5.600 | 5.640 | 74,064 | -0.21(-3.59%) |
May 18, 2020 | 5.650 | 5.890 | 5.640 | 5.850 | 206,085 | +0.47(+8.74%) |
May 15, 2020 | 5.170 | 5.400 | 5.160 | 5.380 | 95,300 | +0.27(+5.28%) |
May 14, 2020 | 5.120 | 5.170 | 4.960 | 5.110 | 115,389 | -0.19(-3.58%) |
May 13, 2020 | 5.220 | 5.370 | 5.180 | 5.300 | 82,971 | -0.02(-0.38%) |
May 12, 2020 | 5.560 | 5.580 | 5.270 | 5.320 | 131,854 | -0.27(-4.83%) |
May 11, 2020 | 5.520 | 5.690 | 5.390 | 5.590 | 97,783 | -0.10(-1.76%) |
May 08, 2020 | 5.560 | 5.770 | 5.343 | 5.690 | 81,300 | +0.33(+6.16%) |
May 07, 2020 | 5.460 | 5.520 | 5.260 | 5.360 | 81,511 | +0.02(+0.37%) |
May 06, 2020 | 5.500 | 5.550 | 5.300 | 5.340 | 91,678 | -0.21(-3.78%) |
May 05, 2020 | 5.810 | 5.900 | 5.520 | 5.550 | 86,059 | -0.14(-2.46%) |
May 04, 2020 | 5.460 | 5.700 | 5.450 | 5.690 | 65,298 | +0.10(+1.79%) |
May 01, 2020 | 5.580 | 5.620 | 5.450 | 5.590 | 95,500 | +0.03(+0.54%) |
Apr 30, 2020 | 5.920 | 5.940 | 5.550 | 5.560 | 121,594 | -0.63(-10.18%) |
Apr 29, 2020 | 6.150 | 6.340 | 6.120 | 6.190 | 164,152 | +0.22(+3.69%) |
Apr 28, 2020 | 5.710 | 6.050 | 5.670 | 5.970 | 106,849 | +0.27(+4.74%) |
Apr 27, 2020 | 5.530 | 5.780 | 5.530 | 5.700 | 97,239 | +0.18(+3.26%) |
Apr 24, 2020 | 5.560 | 5.580 | 5.420 | 5.520 | 42,600 | -0.08(-1.43%) |
Apr 23, 2020 | 5.580 | 5.690 | 5.520 | 5.600 | 63,068 | +0.00(+0.00%) |
Apr 22, 2020 | 5.800 | 5.820 | 5.530 | 5.600 | 70,288 | -0.04(-0.71%) |
Apr 21, 2020 | 5.400 | 5.650 | 5.380 | 5.640 | 58,103 | +0.05(+0.89%) |
Apr 20, 2020 | 5.410 | 5.640 | 5.410 | 5.590 | 48,803 | -0.04(-0.71%) |
Apr 17, 2020 | 5.430 | 5.680 | 5.390 | 5.630 | 114,300 | +0.30(+5.63%) |
Apr 16, 2020 | 5.580 | 5.620 | 5.120 | 5.330 | 147,509 | -0.22(-3.96%) |
Apr 15, 2020 | 5.640 | 5.780 | 5.510 | 5.550 | 89,201 | -0.42(-7.04%) |
Apr 14, 2020 | 5.890 | 6.010 | 5.645 | 5.970 | 83,183 | +0.32(+5.66%) |
Apr 13, 2020 | 5.880 | 5.918 | 5.500 | 5.650 | 65,639 | -0.36(-5.99%) |
Apr 09, 2020 | 5.760 | 6.110 | 5.690 | 6.010 | 98,200 | +0.42(+7.51%) |
Apr 08, 2020 | 6.150 | 6.160 | 5.470 | 5.590 | 115,472 | -0.46(-7.60%) |
Apr 07, 2020 | 5.990 | 6.340 | 5.920 | 6.050 | 140,680 | +0.04(+0.67%) |
Apr 06, 2020 | 5.470 | 6.010 | 5.470 | 6.010 | 119,996 | +0.61(+11.30%) |
Apr 03, 2020 | 5.250 | 5.460 | 5.250 | 5.400 | 87,300 | -0.03(-0.55%) |
Apr 02, 2020 | 5.520 | 5.760 | 5.250 | 5.430 | 91,700 | -0.11(-1.99%) |
Apr 01, 2020 | 5.980 | 6.280 | 5.525 | 5.540 | 109,867 | -0.98(-15.03%) |
Mar 31, 2020 | 6.020 | 6.520 | 6.020 | 6.520 | 214,722 | +0.35(+5.67%) |
Mar 30, 2020 | 5.570 | 6.170 | 5.520 | 6.170 | 127,354 | +0.55(+9.79%) |
Mar 27, 2020 | 6.240 | 6.300 | 5.590 | 5.620 | 113,200 | -1.08(-16.12%) |
Mar 26, 2020 | 6.450 | 6.700 | 6.330 | 6.700 | 87,528 | +0.06(+0.90%) |
Mar 25, 2020 | 6.360 | 6.640 | 6.284 | 6.640 | 117,063 | +0.12(+1.84%) |
Mar 24, 2020 | 6.050 | 6.520 | 5.960 | 6.520 | 192,650 | +0.51(+8.49%) |
Mar 23, 2020 | 5.660 | 6.050 | 5.530 | 6.010 | 139,685 | +0.32(+5.62%) |
Mar 20, 2020 | 5.680 | 5.790 | 5.370 | 5.690 | 209,200 | +0.01(+0.18%) |
Mar 19, 2020 | 4.720 | 5.955 | 4.620 | 5.680 | 166,636 | +0.98(+20.85%) |
Mar 18, 2020 | 5.760 | 5.880 | 4.690 | 4.700 | 136,471 | -1.50(-24.19%) |
Mar 17, 2020 | 5.060 | 6.200 | 5.060 | 6.200 | 236,278 | +1.15(+22.77%) |
Mar 16, 2020 | 4.150 | 5.100 | 3.550 | 5.050 | 186,915 | +0.61(+13.74%) |
Mar 13, 2020 | 4.240 | 4.450 | 4.110 | 4.440 | 136,100 | +0.38(+9.36%) |
Mar 12, 2020 | 4.450 | 4.650 | 4.000 | 4.060 | 155,077 | -0.51(-11.16%) |
Mar 11, 2020 | 4.990 | 5.020 | 4.520 | 4.570 | 63,084 | -0.55(-10.74%) |
Mar 10, 2020 | 4.850 | 5.170 | 4.850 | 5.120 | 98,455 | +0.31(+6.44%) |
Mar 09, 2020 | 4.950 | 5.000 | 4.650 | 4.810 | 85,304 | -0.45(-8.56%) |
Mar 06, 2020 | 5.150 | 5.310 | 5.050 | 5.260 | 75,200 | -0.10(-1.87%) |
Mar 05, 2020 | 5.680 | 5.730 | 5.270 | 5.360 | 80,329 | -0.42(-7.27%) |
Mar 04, 2020 | 5.910 | 5.910 | 5.320 | 5.780 | 108,422 | -0.05(-0.86%) |
Mar 03, 2020 | 6.140 | 6.190 | 5.770 | 5.830 | 87,699 | -0.31(-5.05%) |
Mar 02, 2020 | 5.840 | 6.140 | 5.780 | 6.140 | 114,145 | +0.30(+5.14%) |
Feb 28, 2020 | 6.080 | 6.180 | 5.630 | 5.840 | 184,200 | -0.25(-4.11%) |
Feb 27, 2020 | 6.120 | 6.290 | 6.090 | 6.090 | 109,732 | -0.14(-2.25%) |
Feb 26, 2020 | 6.270 | 6.290 | 6.200 | 6.230 | 50,869 | +0.03(+0.48%) |
Feb 25, 2020 | 6.380 | 6.430 | 6.140 | 6.200 | 58,216 | -0.20(-3.13%) |
Feb 24, 2020 | 6.320 | 6.420 | 6.280 | 6.400 | 85,011 | +0.08(+1.27%) |
Feb 21, 2020 | 6.320 | 6.420 | 6.250 | 6.320 | 47,600 | +0.00(+0.00%) |
Feb 20, 2020 | 6.160 | 6.330 | 6.160 | 6.320 | 32,882 | +0.08(+1.28%) |
Feb 19, 2020 | 6.390 | 6.390 | 6.240 | 6.240 | 23,809 | -0.18(-2.80%) |
Feb 18, 2020 | 6.110 | 6.430 | 6.110 | 6.420 | 78,424 | +0.24(+3.88%) |
Feb 14, 2020 | 6.300 | 6.300 | 6.170 | 6.180 | 42,900 | -0.14(-2.22%) |
Feb 13, 2020 | 6.300 | 6.400 | 6.270 | 6.320 | 27,409 | -0.01(-0.16%) |
Feb 12, 2020 | 6.490 | 6.510 | 6.310 | 6.330 | 43,020 | -0.14(-2.16%) |
Feb 11, 2020 | 6.440 | 6.550 | 6.420 | 6.470 | 43,033 | -0.05(-0.77%) |
Feb 10, 2020 | 6.580 | 6.630 | 6.460 | 6.520 | 40,580 | -0.10(-1.51%) |
Feb 07, 2020 | 6.580 | 6.720 | 6.560 | 6.620 | 39,600 | -0.05(-0.75%) |
Feb 06, 2020 | 6.680 | 6.730 | 6.480 | 6.670 | 71,620 | +0.04(+0.60%) |
Feb 05, 2020 | 6.530 | 6.640 | 6.470 | 6.630 | 47,694 | +0.14(+2.16%) |
Feb 04, 2020 | 6.480 | 6.590 | 6.480 | 6.490 | 48,330 | +0.06(+0.93%) |
Feb 03, 2020 | 6.080 | 6.430 | 6.080 | 6.430 | 569,740 | +0.37(+6.11%) |
Jan 31, 2020 | 6.430 | 6.520 | 6.010 | 6.060 | 158,700 | -0.44(-6.77%) |
Jan 30, 2020 | 6.380 | 6.520 | 6.380 | 6.500 | 57,726 | +0.01(+0.15%) |
Jan 29, 2020 | 6.520 | 6.620 | 6.410 | 6.490 | 79,892 | -0.04(-0.61%) |
Jan 28, 2020 | 6.530 | 6.660 | 6.519 | 6.530 | 36,611 | -0.01(-0.15%) |
Jan 27, 2020 | 6.470 | 6.670 | 6.470 | 6.540 | 66,571 | -0.02(-0.30%) |
Jan 24, 2020 | 6.570 | 6.680 | 6.500 | 6.560 | 42,100 | -0.01(-0.15%) |
Jan 23, 2020 | 6.550 | 6.680 | 6.500 | 6.570 | 95,681 | +0.01(+0.15%) |
Jan 22, 2020 | 6.580 | 6.580 | 6.510 | 6.560 | 15,493 | -0.02(-0.30%) |
Jan 21, 2020 | 6.650 | 6.710 | 6.580 | 6.580 | 77,279 | -0.18(-2.66%) |
Jan 17, 2020 | 6.800 | 6.850 | 6.719 | 6.760 | 50,700 | +0.01(+0.15%) |
Jan 16, 2020 | 6.800 | 6.910 | 6.710 | 6.750 | 72,630 | +0.04(+0.60%) |
Jan 15, 2020 | 6.650 | 6.750 | 6.650 | 6.710 | 37,147 | +0.02(+0.30%) |
Jan 14, 2020 | 6.690 | 6.770 | 6.641 | 6.690 | 42,237 | -0.04(-0.59%) |
Jan 13, 2020 | 6.660 | 6.740 | 6.630 | 6.730 | 35,778 | +0.09(+1.36%) |
Jan 10, 2020 | 6.770 | 6.870 | 6.610 | 6.640 | 48,700 | -0.13(-1.92%) |
Jan 09, 2020 | 6.860 | 6.920 | 6.770 | 6.770 | 41,059 | -0.04(-0.59%) |
Jan 08, 2020 | 6.880 | 6.940 | 6.800 | 6.810 | 27,965 | -0.06(-0.87%) |
Jan 07, 2020 | 6.820 | 6.950 | 6.820 | 6.870 | 35,268 | -0.03(-0.43%) |
Jan 06, 2020 | 6.700 | 7.020 | 6.650 | 6.900 | 62,679 | +0.09(+1.32%) |
Jan 03, 2020 | 6.800 | 6.910 | 6.790 | 6.810 | 44,100 | -0.13(-1.87%) |
Jan 02, 2020 | 6.770 | 6.940 | 6.750 | 6.940 | 38,892 | +0.19(+2.81%) |
Dec 31, 2019 | 6.690 | 6.760 | 6.650 | 6.750 | 165,300 | +0.04(+0.60%) |
Dec 30, 2019 | 6.700 | 6.760 | 6.670 | 6.710 | 42,435 | +0.04(+0.60%) |
Dec 27, 2019 | 6.870 | 6.870 | 6.660 | 6.670 | 36,300 | -0.16(-2.34%) |
Dec 26, 2019 | 6.930 | 7.010 | 6.810 | 6.830 | 59,930 | -0.17(-2.43%) |
Dec 24, 2019 | 6.940 | 7.040 | 6.940 | 7.000 | 22,300 | +0.01(+0.14%) |
Dec 23, 2019 | 6.990 | 7.060 | 6.870 | 6.990 | 94,390 | -0.11(-1.55%) |
Dec 20, 2019 | 7.100 | 7.110 | 6.900 | 7.100 | 258,000 | +0.02(+0.28%) |
Dec 19, 2019 | 7.150 | 7.170 | 7.030 | 7.080 | 66,084 | -0.15(-2.07%) |
Dec 18, 2019 | 7.270 | 7.280 | 7.100 | 7.230 | 115,082 | +0.00(+0.00%) |
Dec 17, 2019 | 7.140 | 7.240 | 7.110 | 7.230 | 49,406 | +0.03(+0.42%) |
Dec 16, 2019 | 7.030 | 7.220 | 7.030 | 7.200 | 91,345 | +0.12(+1.69%) |
Dec 13, 2019 | 7.040 | 7.120 | 7.000 | 7.080 | 53,100 | -0.08(-1.12%) |
Dec 12, 2019 | 7.060 | 7.200 | 7.030 | 7.160 | 89,602 | +0.08(+1.13%) |
Dec 11, 2019 | 6.930 | 7.140 | 6.930 | 7.080 | 79,568 | +0.03(+0.43%) |
Dec 10, 2019 | 6.880 | 7.050 | 6.870 | 7.050 | 75,619 | +0.13(+1.88%) |
Dec 09, 2019 | 6.810 | 6.950 | 6.810 | 6.920 | 62,101 | +0.01(+0.14%) |
Dec 06, 2019 | 6.740 | 6.920 | 6.740 | 6.910 | 94,400 | +0.12(+1.77%) |
Dec 05, 2019 | 6.810 | 6.890 | 6.760 | 6.790 | 27,342 | -0.03(-0.44%) |
Dec 04, 2019 | 6.750 | 6.920 | 6.750 | 6.820 | 49,941 | +0.06(+0.89%) |
Dec 03, 2019 | 6.720 | 6.830 | 6.720 | 6.760 | 35,470 | -0.06(-0.88%) |
Dec 02, 2019 | 6.850 | 6.860 | 6.740 | 6.820 | 48,270 | +0.00(+0.00%) |
Nov 29, 2019 | 6.860 | 6.940 | 6.780 | 6.820 | 39,700 | -0.13(-1.87%) |
Nov 27, 2019 | 7.080 | 7.160 | 6.900 | 6.950 | 74,300 | -0.18(-2.52%) |
Nov 26, 2019 | 7.120 | 7.170 | 6.980 | 7.130 | 139,279 | -0.02(-0.28%) |
Nov 25, 2019 | 6.760 | 7.160 | 6.760 | 7.150 | 115,054 | +0.27(+3.92%) |
Nov 22, 2019 | 6.630 | 6.890 | 6.630 | 6.880 | 59,900 | +0.20(+2.99%) |
Nov 21, 2019 | 6.930 | 6.990 | 6.660 | 6.680 | 66,619 | -0.24(-3.47%) |
Nov 20, 2019 | 6.860 | 7.040 | 6.860 | 6.920 | 122,176 | -0.02(-0.29%) |
Nov 19, 2019 | 6.740 | 6.970 | 6.740 | 6.940 | 94,297 | +0.16(+2.36%) |
Nov 18, 2019 | 6.760 | 6.815 | 6.700 | 6.780 | 55,501 | -0.06(-0.88%) |
Nov 15, 2019 | 6.830 | 6.890 | 6.805 | 6.840 | 42,000 | +0.08(+1.18%) |
Nov 14, 2019 | 6.740 | 6.910 | 6.740 | 6.760 | 46,039 | -0.04(-0.59%) |
Nov 13, 2019 | 6.690 | 6.810 | 6.670 | 6.800 | 40,360 | +0.00(+0.00%) |
Nov 12, 2019 | 6.730 | 6.850 | 6.730 | 6.800 | 51,409 | +0.08(+1.19%) |
Nov 11, 2019 | 6.610 | 6.730 | 6.610 | 6.720 | 25,546 | +0.02(+0.30%) |
Nov 08, 2019 | 6.730 | 6.790 | 6.680 | 6.700 | 34,700 | -0.12(-1.76%) |
Nov 07, 2019 | 6.780 | 6.830 | 6.750 | 6.820 | 24,991 | +0.12(+1.79%) |
Nov 06, 2019 | 6.710 | 6.800 | 6.700 | 6.700 | 45,425 | -0.13(-1.90%) |
Nov 05, 2019 | 6.820 | 7.000 | 6.820 | 6.830 | 72,129 | -0.01(-0.15%) |
Nov 04, 2019 | 6.780 | 6.930 | 6.770 | 6.840 | 37,672 | +0.09(+1.33%) |
Nov 01, 2019 | 6.720 | 6.780 | 6.720 | 6.750 | 49,400 | +0.09(+1.35%) |
Oct 31, 2019 | 6.710 | 6.750 | 6.610 | 6.660 | 67,493 | -0.11(-1.62%) |
Oct 30, 2019 | 6.740 | 6.810 | 6.740 | 6.770 | 70,370 | -0.01(-0.15%) |
Oct 29, 2019 | 6.740 | 6.800 | 6.690 | 6.780 | 59,276 | -0.02(-0.29%) |
Oct 28, 2019 | 6.690 | 6.850 | 6.690 | 6.800 | 76,457 | +0.09(+1.34%) |
Oct 25, 2019 | 6.600 | 6.790 | 6.600 | 6.710 | 36,700 | +0.04(+0.60%) |
Oct 24, 2019 | 6.900 | 6.920 | 6.650 | 6.670 | 64,379 | -0.36(-5.12%) |
Oct 23, 2019 | 7.080 | 7.140 | 7.010 | 7.030 | 25,663 | -0.12(-1.68%) |
Oct 22, 2019 | 7.000 | 7.270 | 6.990 | 7.150 | 76,935 | +0.03(+0.42%) |
Oct 21, 2019 | 6.890 | 7.120 | 6.890 | 7.120 | 68,630 | +0.20(+2.89%) |
Oct 18, 2019 | 6.880 | 6.980 | 6.800 | 6.920 | 55,100 | -0.04(-0.57%) |
Oct 17, 2019 | 6.890 | 7.030 | 6.890 | 6.960 | 45,075 | +0.07(+1.02%) |
Oct 16, 2019 | 6.900 | 7.000 | 6.870 | 6.890 | 31,215 | -0.04(-0.58%) |
Oct 15, 2019 | 6.940 | 7.080 | 6.890 | 6.930 | 50,467 | -0.04(-0.57%) |
Oct 14, 2019 | 6.960 | 7.060 | 6.920 | 6.970 | 46,096 | -0.08(-1.13%) |
Oct 11, 2019 | 6.870 | 7.170 | 6.870 | 7.050 | 92,000 | +0.18(+2.62%) |
Oct 10, 2019 | 6.770 | 6.910 | 6.770 | 6.870 | 59,682 | +0.07(+1.03%) |
Oct 09, 2019 | 6.790 | 6.870 | 6.770 | 6.800 | 28,965 | +0.07(+1.04%) |
Oct 08, 2019 | 6.650 | 6.760 | 6.610 | 6.730 | 53,163 | -0.04(-0.59%) |
Oct 07, 2019 | 6.650 | 6.790 | 6.650 | 6.770 | 33,738 | +0.07(+1.04%) |
Oct 04, 2019 | 6.580 | 6.700 | 6.560 | 6.700 | 43,400 | +0.10(+1.52%) |
Oct 03, 2019 | 6.570 | 6.640 | 6.530 | 6.600 | 49,585 | -0.04(-0.60%) |
Oct 02, 2019 | 6.650 | 6.745 | 6.583 | 6.640 | 84,899 | -0.14(-2.06%) |
Oct 01, 2019 | 6.880 | 7.050 | 6.770 | 6.780 | 62,935 | -0.09(-1.31%) |
Sep 30, 2019 | 6.960 | 7.040 | 6.860 | 6.870 | 83,973 | -0.13(-1.86%) |
Sep 27, 2019 | 7.040 | 7.120 | 6.960 | 7.000 | 53,300 | -0.04(-0.57%) |
Sep 26, 2019 | 7.200 | 7.240 | 7.030 | 7.040 | 38,390 | -0.23(-3.16%) |
Sep 25, 2019 | 7.250 | 7.320 | 7.180 | 7.270 | 64,969 | -0.02(-0.27%) |
Sep 24, 2019 | 7.210 | 7.330 | 7.200 | 7.290 | 78,141 | +0.05(+0.69%) |
Sep 23, 2019 | 7.000 | 7.290 | 7.000 | 7.240 | 69,963 | +0.14(+1.97%) |
Sep 20, 2019 | 7.030 | 7.110 | 6.970 | 7.100 | 185,100 | +0.04(+0.57%) |
Sep 19, 2019 | 7.140 | 7.280 | 7.030 | 7.060 | 72,860 | -0.11(-1.53%) |
Sep 18, 2019 | 7.310 | 7.360 | 7.070 | 7.170 | 66,404 | -0.22(-2.98%) |
Sep 17, 2019 | 7.380 | 7.460 | 7.280 | 7.390 | 68,289 | -0.05(-0.67%) |
Sep 16, 2019 | 7.270 | 7.500 | 7.243 | 7.440 | 116,998 | +0.06(+0.81%) |
Sep 13, 2019 | 7.280 | 7.395 | 7.260 | 7.380 | 85,400 | +0.10(+1.37%) |
Sep 12, 2019 | 7.170 | 7.340 | 7.040 | 7.280 | 95,546 | -0.02(-0.27%) |
Sep 11, 2019 | 6.980 | 7.300 | 6.980 | 7.300 | 110,976 | +0.30(+4.29%) |
Sep 10, 2019 | 6.690 | 7.010 | 6.679 | 7.000 | 116,059 | +0.24(+3.55%) |
Sep 09, 2019 | 6.630 | 6.770 | 6.614 | 6.760 | 70,512 | +0.16(+2.42%) |
Sep 06, 2019 | 6.580 | 6.660 | 6.570 | 6.600 | 49,700 | +0.02(+0.30%) |
Sep 05, 2019 | 6.400 | 6.670 | 6.300 | 6.580 | 94,142 | +0.25(+3.95%) |
Sep 04, 2019 | 6.330 | 6.370 | 6.260 | 6.330 | 45,164 | +0.08(+1.28%) |
Sep 03, 2019 | 6.210 | 6.280 | 6.170 | 6.250 | 36,267 | -0.03(-0.48%) |
Aug 30, 2019 | 6.280 | 6.310 | 6.230 | 6.280 | 41,400 | +0.00(+0.00%) |
Aug 29, 2019 | 6.190 | 6.320 | 6.170 | 6.280 | 59,808 | +0.11(+1.78%) |
Aug 28, 2019 | 6.140 | 6.330 | 6.100 | 6.170 | 74,477 | -0.04(-0.64%) |
Aug 27, 2019 | 6.390 | 6.410 | 6.190 | 6.210 | 68,981 | -0.11(-1.74%) |
Aug 26, 2019 | 6.160 | 6.330 | 6.130 | 6.320 | 45,267 | +0.16(+2.60%) |
Aug 23, 2019 | 6.420 | 6.470 | 6.080 | 6.160 | 88,900 | -0.31(-4.79%) |
Aug 22, 2019 | 6.550 | 6.590 | 6.450 | 6.470 | 80,793 | -0.07(-1.07%) |
Aug 21, 2019 | 6.670 | 6.680 | 6.530 | 6.540 | 48,320 | -0.06(-0.91%) |
Aug 20, 2019 | 6.710 | 6.780 | 6.570 | 6.600 | 86,842 | -0.18(-2.65%) |
Aug 19, 2019 | 6.790 | 6.800 | 6.750 | 6.780 | 83,373 | +0.04(+0.59%) |
Aug 16, 2019 | 6.640 | 6.770 | 6.640 | 6.740 | 51,900 | +0.11(+1.66%) |
Aug 15, 2019 | 6.590 | 6.700 | 6.580 | 6.630 | 93,980 | +0.01(+0.15%) |
Aug 14, 2019 | 6.620 | 6.690 | 6.510 | 6.620 | 65,539 | -0.12(-1.78%) |
Aug 13, 2019 | 6.500 | 6.780 | 6.500 | 6.740 | 82,030 | +0.17(+2.59%) |
Aug 12, 2019 | 6.660 | 6.740 | 6.560 | 6.570 | 46,930 | -0.10(-1.50%) |
Aug 09, 2019 | 6.750 | 6.900 | 6.660 | 6.670 | 45,600 | -0.14(-2.06%) |
Aug 08, 2019 | 6.640 | 6.880 | 6.640 | 6.810 | 71,505 | +0.12(+1.79%) |
Aug 07, 2019 | 6.640 | 6.790 | 6.610 | 6.690 | 52,592 | -0.08(-1.18%) |
Aug 06, 2019 | 6.730 | 6.875 | 6.610 | 6.770 | 50,001 | +0.01(+0.15%) |
Aug 05, 2019 | 6.820 | 6.940 | 6.690 | 6.760 | 68,822 | -0.20(-2.87%) |
Aug 02, 2019 | 7.010 | 7.060 | 6.880 | 6.960 | 53,900 | -0.12(-1.69%) |
Aug 01, 2019 | 7.270 | 7.375 | 7.010 | 7.080 | 88,362 | -0.37(-4.97%) |
Jul 31, 2019 | 7.520 | 7.640 | 7.380 | 7.450 | 176,607 | -0.08(-1.06%) |
Jul 30, 2019 | 7.440 | 7.540 | 7.310 | 7.530 | 97,729 | +0.03(+0.40%) |
Jul 29, 2019 | 7.430 | 7.510 | 7.410 | 7.500 | 76,852 | +0.02(+0.27%) |
Jul 26, 2019 | 7.470 | 7.540 | 7.380 | 7.480 | 70,500 | +0.00(+0.00%) |
Jul 25, 2019 | 7.650 | 7.720 | 7.460 | 7.480 | 59,621 | -0.22(-2.86%) |
Jul 24, 2019 | 7.380 | 7.720 | 7.380 | 7.700 | 108,452 | +0.31(+4.19%) |
Jul 23, 2019 | 7.360 | 7.390 | 7.270 | 7.390 | 55,969 | +0.05(+0.68%) |
Jul 22, 2019 | 7.320 | 7.340 | 7.190 | 7.340 | 30,768 | +0.04(+0.55%) |
Jul 19, 2019 | 7.330 | 7.420 | 7.230 | 7.300 | 48,100 | -0.04(-0.54%) |
Jul 18, 2019 | 7.340 | 7.420 | 7.300 | 7.340 | 34,212 | +0.00(+0.00%) |
Jul 17, 2019 | 7.310 | 7.380 | 7.275 | 7.340 | 41,603 | +0.01(+0.14%) |
Jul 16, 2019 | 7.300 | 7.390 | 7.290 | 7.330 | 46,641 | +0.00(+0.00%) |
Jul 15, 2019 | 7.280 | 7.330 | 7.210 | 7.330 | 50,463 | +0.04(+0.55%) |
Jul 12, 2019 | 7.180 | 7.340 | 7.170 | 7.290 | 80,100 | +0.07(+0.97%) |
Jul 11, 2019 | 7.350 | 7.350 | 7.170 | 7.220 | 52,628 | -0.15(-2.04%) |
Jul 10, 2019 | 7.450 | 7.550 | 7.330 | 7.370 | 57,638 | -0.08(-1.07%) |
Jul 09, 2019 | 7.340 | 7.470 | 7.330 | 7.450 | 61,451 | +0.09(+1.22%) |
Jul 08, 2019 | 7.310 | 7.380 | 7.280 | 7.360 | 70,488 | +0.04(+0.55%) |
Jul 05, 2019 | 7.250 | 7.350 | 7.200 | 7.320 | 67,000 | +0.04(+0.55%) |
Jul 03, 2019 | 7.270 | 7.370 | 7.270 | 7.280 | 33,200 | -0.01(-0.14%) |
Jul 02, 2019 | 7.280 | 7.310 | 7.130 | 7.290 | 52,569 | -0.02(-0.27%) |