Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.553 | 7.590 | 7.480 | 7.504 | 4,277,842 | -0.04(-0.54%) |
Jun 29, 2020 | 7.529 | 7.553 | 7.492 | 7.545 | 3,680,718 | +0.02(+0.22%) |
Jun 26, 2020 | 7.643 | 7.647 | 7.520 | 7.529 | 3,573,793 | -0.16(-2.02%) |
Jun 25, 2020 | 7.618 | 7.692 | 7.586 | 7.684 | 4,708,015 | +0.04(+0.53%) |
Jun 24, 2020 | 7.610 | 7.659 | 7.480 | 7.643 | 6,231,583 | +0.02(+0.21%) |
Jun 23, 2020 | 7.651 | 7.712 | 7.623 | 7.627 | 4,074,921 | +0.06(+0.76%) |
Jun 22, 2020 | 7.627 | 7.690 | 7.569 | 7.569 | 6,392,655 | +0.07(+0.87%) |
Jun 19, 2020 | 7.659 | 7.696 | 7.496 | 7.504 | 7,246,171 | -0.02(-0.22%) |
Jun 18, 2020 | 7.545 | 7.627 | 7.504 | 7.520 | 3,959,164 | -0.07(-0.86%) |
Jun 17, 2020 | 7.610 | 7.627 | 7.516 | 7.586 | 7,077,586 | +0.01(+0.11%) |
Jun 16, 2020 | 7.627 | 7.692 | 7.545 | 7.578 | 3,900,383 | +0.00(+0.00%) |
Jun 15, 2020 | 7.398 | 7.590 | 7.382 | 7.578 | 3,613,729 | +0.07(+0.98%) |
Jun 12, 2020 | 7.520 | 7.541 | 7.365 | 7.504 | 3,645,558 | +0.18(+2.45%) |
Jun 11, 2020 | 7.578 | 7.590 | 7.294 | 7.324 | 4,951,695 | -0.46(-5.88%) |
Jun 10, 2020 | 7.757 | 7.814 | 7.643 | 7.782 | 7,806,408 | +0.03(+0.42%) |
Jun 09, 2020 | 7.757 | 7.806 | 7.704 | 7.749 | 4,840,808 | -0.02(-0.32%) |
Jun 08, 2020 | 7.782 | 7.798 | 7.704 | 7.774 | 3,598,312 | +0.09(+1.17%) |
Jun 05, 2020 | 7.692 | 7.798 | 7.639 | 7.684 | 5,933,216 | +0.28(+3.75%) |
Jun 04, 2020 | 7.602 | 7.618 | 7.365 | 7.406 | 6,323,889 | -0.33(-4.32%) |
Jun 03, 2020 | 7.790 | 7.888 | 7.684 | 7.741 | 7,449,818 | +0.11(+1.50%) |
Jun 02, 2020 | 7.676 | 7.741 | 7.578 | 7.627 | 5,290,997 | +0.10(+1.30%) |
Jun 01, 2020 | 7.439 | 7.541 | 7.365 | 7.529 | 7,255,045 | +0.27(+3.71%) |
May 29, 2020 | 7.373 | 7.373 | 7.202 | 7.259 | 16,899,772 | -0.06(-0.78%) |
May 28, 2020 | 7.455 | 7.488 | 7.300 | 7.316 | 7,508,730 | -0.07(-0.99%) |
May 27, 2020 | 7.586 | 7.586 | 7.341 | 7.390 | 6,603,139 | -0.12(-1.63%) |
May 26, 2020 | 7.716 | 7.741 | 7.488 | 7.512 | 4,607,021 | +0.15(+2.00%) |
May 22, 2020 | 7.439 | 7.455 | 7.316 | 7.365 | 5,851,899 | -0.16(-2.06%) |
May 21, 2020 | 7.643 | 7.643 | 7.504 | 7.520 | 5,192,586 | -0.10(-1.29%) |
May 20, 2020 | 7.594 | 7.741 | 7.537 | 7.618 | 8,335,723 | +0.18(+2.41%) |
May 19, 2020 | 7.341 | 7.447 | 7.267 | 7.439 | 8,591,924 | +0.17(+2.36%) |
May 18, 2020 | 7.202 | 7.300 | 7.161 | 7.267 | 4,314,414 | +0.29(+4.09%) |
May 15, 2020 | 7.039 | 7.075 | 6.961 | 6.982 | 4,088,883 | -0.08(-1.16%) |
May 14, 2020 | 6.900 | 7.071 | 6.867 | 7.063 | 5,956,820 | +0.16(+2.25%) |
May 13, 2020 | 7.161 | 7.161 | 6.851 | 6.908 | 5,500,000 | -0.08(-1.17%) |
May 12, 2020 | 7.194 | 7.218 | 6.982 | 6.990 | 5,282,180 | -0.06(-0.81%) |
May 11, 2020 | 7.096 | 7.129 | 7.022 | 7.047 | 1,924,511 | -0.11(-1.48%) |
May 08, 2020 | 7.194 | 7.235 | 7.116 | 7.153 | 2,030,480 | +0.14(+1.98%) |
May 07, 2020 | 7.055 | 7.075 | 6.965 | 7.014 | 2,748,522 | +0.10(+1.42%) |
May 06, 2020 | 6.973 | 6.990 | 6.896 | 6.916 | 2,415,412 | -0.07(-1.05%) |
May 05, 2020 | 7.006 | 7.071 | 6.982 | 6.990 | 3,031,527 | +0.03(+0.47%) |
May 04, 2020 | 6.810 | 6.957 | 6.765 | 6.957 | 3,582,782 | +0.22(+3.27%) |
May 01, 2020 | 6.884 | 6.884 | 6.688 | 6.737 | 1,517,104 | -0.26(-3.73%) |
Apr 30, 2020 | 6.990 | 7.300 | 6.884 | 6.998 | 3,158,826 | -0.10(-1.38%) |
Apr 29, 2020 | 7.080 | 7.137 | 6.933 | 7.096 | 6,288,073 | +0.31(+4.57%) |
Apr 28, 2020 | 6.973 | 6.977 | 6.777 | 6.786 | 3,823,163 | +0.03(+0.48%) |
Apr 27, 2020 | 6.696 | 6.794 | 6.679 | 6.753 | 2,281,117 | +0.06(+0.85%) |
Apr 24, 2020 | 6.810 | 6.859 | 6.606 | 6.696 | 3,413,975 | -0.08(-1.20%) |
Apr 23, 2020 | 6.761 | 6.884 | 6.745 | 6.777 | 4,291,831 | +0.14(+2.09%) |
Apr 22, 2020 | 6.614 | 6.696 | 6.516 | 6.639 | 5,055,736 | +0.29(+4.50%) |
Apr 21, 2020 | 6.238 | 6.377 | 6.238 | 6.353 | 4,903,674 | -0.20(-2.99%) |
Apr 20, 2020 | 6.622 | 6.696 | 6.549 | 6.549 | 3,220,458 | -0.11(-1.60%) |
Apr 17, 2020 | 6.728 | 6.745 | 6.639 | 6.655 | 3,179,821 | +0.11(+1.75%) |
Apr 16, 2020 | 6.737 | 6.753 | 6.541 | 6.541 | 4,351,353 | -0.02(-0.37%) |
Apr 15, 2020 | 6.590 | 6.655 | 6.508 | 6.565 | 3,689,252 | -0.32(-4.63%) |
Apr 14, 2020 | 6.892 | 6.957 | 6.867 | 6.884 | 2,689,914 | +0.11(+1.69%) |
Apr 13, 2020 | 6.753 | 6.806 | 6.696 | 6.769 | 2,901,287 | +0.15(+2.22%) |
Apr 09, 2020 | 6.818 | 6.941 | 6.614 | 6.622 | 4,764,771 | -0.07(-1.10%) |
Apr 08, 2020 | 6.630 | 6.720 | 6.614 | 6.696 | 4,562,557 | +0.15(+2.24%) |
Apr 07, 2020 | 6.622 | 6.708 | 6.528 | 6.549 | 3,754,395 | +0.02(+0.25%) |
Apr 06, 2020 | 6.369 | 6.602 | 6.365 | 6.532 | 3,908,294 | +0.30(+4.85%) |
Apr 03, 2020 | 6.345 | 6.357 | 6.173 | 6.230 | 4,424,072 | +0.04(+0.66%) |
Apr 02, 2020 | 6.165 | 6.336 | 6.059 | 6.189 | 7,957,629 | +0.00(+0.00%) |
Apr 01, 2020 | 6.108 | 6.230 | 6.051 | 6.189 | 5,291,441 | -0.02(-0.26%) |
Mar 31, 2020 | 6.067 | 6.255 | 6.014 | 6.206 | 7,101,928 | +0.17(+2.84%) |
Mar 30, 2020 | 6.018 | 6.083 | 5.953 | 6.034 | 3,845,847 | +0.07(+1.09%) |
Mar 27, 2020 | 5.953 | 6.104 | 5.887 | 5.969 | 6,104,178 | -0.35(-5.56%) |
Mar 26, 2020 | 5.822 | 6.349 | 5.773 | 6.320 | 11,324,542 | +0.54(+9.32%) |
Mar 25, 2020 | 5.716 | 5.994 | 5.528 | 5.781 | 8,888,052 | +0.13(+2.31%) |
Mar 24, 2020 | 5.732 | 5.822 | 5.610 | 5.651 | 9,698,377 | +0.28(+5.17%) |
Mar 23, 2020 | 5.471 | 5.528 | 5.263 | 5.373 | 7,896,988 | +0.06(+1.08%) |
Mar 20, 2020 | 5.896 | 5.896 | 5.291 | 5.316 | 9,953,887 | -0.27(-4.82%) |
Mar 19, 2020 | 5.389 | 5.634 | 5.165 | 5.585 | 6,957,153 | +0.40(+7.72%) |
Mar 18, 2020 | 5.259 | 5.536 | 5.063 | 5.185 | 7,506,565 | -0.87(-14.31%) |
Mar 17, 2020 | 5.708 | 6.091 | 5.561 | 6.051 | 4,958,517 | +0.43(+7.70%) |
Mar 16, 2020 | 5.724 | 5.985 | 5.520 | 5.618 | 4,667,057 | -0.64(-10.18%) |
Mar 13, 2020 | 6.247 | 6.345 | 5.936 | 6.255 | 6,431,652 | +0.28(+4.64%) |
Mar 12, 2020 | 6.124 | 6.296 | 5.904 | 5.977 | 7,008,237 | -0.65(-9.74%) |
Mar 11, 2020 | 6.606 | 6.704 | 6.443 | 6.622 | 8,474,018 | -0.24(-3.45%) |
Mar 10, 2020 | 7.137 | 7.186 | 6.614 | 6.859 | 8,828,187 | +0.29(+4.48%) |
Mar 09, 2020 | 6.663 | 6.941 | 6.549 | 6.565 | 4,029,837 | -1.15(-14.92%) |
Mar 06, 2020 | 7.692 | 7.749 | 7.635 | 7.716 | 4,461,424 | -0.29(-3.67%) |
Mar 05, 2020 | 8.092 | 8.161 | 7.937 | 8.010 | 5,437,662 | -0.28(-3.35%) |
Mar 04, 2020 | 8.117 | 8.317 | 8.059 | 8.288 | 5,310,895 | +0.28(+3.47%) |
Mar 03, 2020 | 8.100 | 8.321 | 7.970 | 8.010 | 7,172,456 | -0.30(-3.63%) |
Mar 02, 2020 | 7.921 | 8.321 | 7.921 | 8.313 | 5,329,163 | +0.39(+4.95%) |
Feb 28, 2020 | 7.733 | 7.949 | 7.659 | 7.921 | 8,587,782 | -0.22(-2.71%) |
Feb 27, 2020 | 8.190 | 8.296 | 8.031 | 8.141 | 5,115,584 | -0.27(-3.20%) |
Feb 26, 2020 | 8.419 | 8.574 | 8.378 | 8.411 | 4,666,252 | +0.11(+1.28%) |
Feb 25, 2020 | 8.525 | 8.566 | 8.272 | 8.304 | 5,099,015 | -0.21(-2.49%) |
Feb 24, 2020 | 8.468 | 8.566 | 8.427 | 8.517 | 2,851,741 | -0.39(-4.40%) |
Feb 21, 2020 | 8.884 | 8.958 | 8.802 | 8.909 | 2,641,951 | +0.07(+0.83%) |
Feb 20, 2020 | 8.974 | 8.974 | 8.794 | 8.835 | 3,319,324 | -0.13(-1.46%) |
Feb 19, 2020 | 8.884 | 8.982 | 8.868 | 8.966 | 3,282,729 | +0.17(+1.95%) |
Feb 18, 2020 | 8.664 | 8.819 | 8.639 | 8.794 | 3,291,974 | +0.08(+0.94%) |
Feb 14, 2020 | 8.737 | 8.790 | 8.688 | 8.713 | 2,895,823 | +0.02(+0.19%) |
Feb 13, 2020 | 8.672 | 8.737 | 8.651 | 8.696 | 2,895,591 | -0.06(-0.65%) |
Feb 12, 2020 | 8.680 | 8.811 | 8.680 | 8.753 | 4,192,244 | +0.16(+1.80%) |
Feb 11, 2020 | 8.541 | 8.623 | 8.484 | 8.598 | 2,928,820 | +0.18(+2.13%) |
Feb 10, 2020 | 8.394 | 8.460 | 8.374 | 8.419 | 2,745,463 | -0.05(-0.58%) |
Feb 07, 2020 | 8.427 | 8.500 | 8.394 | 8.468 | 2,774,092 | -0.14(-1.61%) |
Feb 06, 2020 | 8.509 | 8.615 | 8.468 | 8.606 | 3,555,278 | +0.01(+0.09%) |
Feb 05, 2020 | 8.672 | 8.676 | 8.566 | 8.598 | 2,829,717 | +0.07(+0.86%) |
Feb 04, 2020 | 8.598 | 8.615 | 8.517 | 8.525 | 4,359,246 | +0.11(+1.26%) |
Feb 03, 2020 | 8.419 | 8.476 | 8.372 | 8.419 | 3,291,561 | +0.10(+1.18%) |
Jan 31, 2020 | 8.411 | 8.427 | 8.239 | 8.321 | 6,875,345 | -0.24(-2.86%) |
Jan 30, 2020 | 8.443 | 8.574 | 8.443 | 8.566 | 3,975,539 | +0.04(+0.48%) |
Jan 29, 2020 | 8.509 | 8.566 | 8.476 | 8.525 | 1,803,180 | +0.00(+0.00%) |
Jan 28, 2020 | 8.492 | 8.545 | 8.451 | 8.525 | 2,317,354 | +0.07(+0.87%) |
Jan 27, 2020 | 8.549 | 8.557 | 8.362 | 8.451 | 3,373,620 | -0.34(-3.90%) |
Jan 24, 2020 | 8.713 | 8.835 | 8.713 | 8.794 | 6,046,742 | +0.14(+1.60%) |
Jan 23, 2020 | 8.713 | 8.721 | 8.574 | 8.655 | 3,205,798 | -0.11(-1.30%) |
Jan 22, 2020 | 8.745 | 8.786 | 8.737 | 8.770 | 3,206,245 | +0.11(+1.23%) |
Jan 21, 2020 | 8.582 | 8.713 | 8.570 | 8.664 | 3,401,220 | +0.09(+1.05%) |
Jan 17, 2020 | 8.492 | 8.582 | 8.468 | 8.574 | 4,982,760 | +0.12(+1.45%) |
Jan 16, 2020 | 8.378 | 8.492 | 8.362 | 8.451 | 3,983,819 | +0.10(+1.17%) |
Jan 15, 2020 | 8.370 | 8.443 | 8.296 | 8.353 | 4,593,703 | -0.02(-0.29%) |
Jan 14, 2020 | 8.427 | 8.492 | 8.288 | 8.378 | 6,971,812 | -0.12(-1.44%) |
Jan 13, 2020 | 8.411 | 8.566 | 8.406 | 8.500 | 4,743,293 | +0.07(+0.87%) |
Jan 10, 2020 | 8.541 | 8.664 | 8.406 | 8.427 | 5,170,133 | -0.11(-1.34%) |
Jan 09, 2020 | 8.541 | 8.680 | 8.525 | 8.541 | 6,073,250 | +0.16(+1.88%) |
Jan 08, 2020 | 8.234 | 8.423 | 8.195 | 8.383 | 5,773,312 | +0.27(+3.38%) |
Jan 07, 2020 | 8.132 | 8.180 | 8.101 | 8.109 | 3,120,701 | -0.02(-0.29%) |
Jan 06, 2020 | 8.109 | 8.164 | 8.101 | 8.132 | 2,629,555 | +0.03(+0.39%) |
Jan 03, 2020 | 8.093 | 8.117 | 8.031 | 8.101 | 3,629,550 | +0.00(+0.00%) |
Jan 02, 2020 | 7.976 | 8.101 | 7.968 | 8.101 | 2,037,429 | +0.14(+1.77%) |
Dec 31, 2019 | 7.960 | 7.983 | 7.921 | 7.960 | 1,644,416 | -0.03(-0.39%) |
Dec 30, 2019 | 8.054 | 8.070 | 7.968 | 7.991 | 3,463,582 | -0.04(-0.49%) |
Dec 27, 2019 | 8.046 | 8.070 | 7.999 | 8.031 | 2,756,463 | +0.00(+0.00%) |
Dec 26, 2019 | 7.999 | 8.031 | 7.976 | 8.031 | 1,482,290 | +0.12(+1.49%) |
Dec 24, 2019 | 7.889 | 7.929 | 7.858 | 7.913 | 1,429,173 | +0.14(+1.82%) |
Dec 23, 2019 | 7.944 | 7.944 | 7.764 | 7.772 | 3,427,059 | -0.06(-0.80%) |
Dec 20, 2019 | 7.842 | 7.862 | 7.795 | 7.834 | 4,005,460 | +0.02(+0.30%) |
Dec 19, 2019 | 7.842 | 7.850 | 7.764 | 7.811 | 5,179,030 | +0.05(+0.61%) |
Dec 18, 2019 | 7.842 | 7.882 | 7.725 | 7.764 | 4,046,248 | +0.00(+0.00%) |
Dec 17, 2019 | 7.701 | 7.803 | 7.685 | 7.764 | 5,895,196 | +0.13(+1.75%) |
Dec 16, 2019 | 7.646 | 7.685 | 7.607 | 7.631 | 3,933,400 | +0.03(+0.41%) |
Dec 13, 2019 | 7.529 | 7.607 | 7.509 | 7.599 | 4,650,552 | +0.13(+1.68%) |
Dec 12, 2019 | 7.607 | 7.607 | 7.442 | 7.474 | 5,321,519 | +0.02(+0.21%) |
Dec 11, 2019 | 7.482 | 7.497 | 7.427 | 7.458 | 3,061,791 | +0.02(+0.32%) |
Dec 10, 2019 | 7.403 | 7.505 | 7.380 | 7.434 | 7,143,897 | +0.05(+0.74%) |
Dec 09, 2019 | 7.419 | 7.419 | 7.348 | 7.380 | 4,200,169 | +0.05(+0.64%) |
Dec 06, 2019 | 7.434 | 7.434 | 7.309 | 7.333 | 5,224,236 | -0.05(-0.64%) |
Dec 05, 2019 | 7.466 | 7.466 | 7.364 | 7.380 | 4,302,667 | +0.05(+0.75%) |
Dec 04, 2019 | 7.434 | 7.434 | 7.317 | 7.325 | 3,597,036 | -0.03(-0.43%) |
Dec 03, 2019 | 7.372 | 7.403 | 7.278 | 7.356 | 4,710,848 | -0.03(-0.42%) |
Dec 02, 2019 | 7.403 | 7.466 | 7.387 | 7.387 | 4,352,364 | -0.02(-0.21%) |
Nov 29, 2019 | 7.380 | 7.411 | 7.356 | 7.403 | 3,224,694 | +0.00(+0.00%) |
Nov 27, 2019 | 7.411 | 7.482 | 7.399 | 7.403 | 3,973,199 | +0.01(+0.11%) |
Nov 26, 2019 | 7.466 | 7.489 | 7.364 | 7.395 | 7,244,485 | -0.10(-1.36%) |
Nov 25, 2019 | 7.552 | 7.583 | 7.458 | 7.497 | 4,079,259 | +0.01(+0.10%) |
Nov 22, 2019 | 7.552 | 7.607 | 7.458 | 7.489 | 3,188,990 | -0.10(-1.34%) |
Nov 21, 2019 | 7.497 | 7.591 | 7.458 | 7.591 | 4,381,571 | +0.05(+0.73%) |
Nov 20, 2019 | 7.442 | 7.552 | 7.442 | 7.536 | 4,965,474 | +0.10(+1.37%) |
Nov 19, 2019 | 7.474 | 7.599 | 7.427 | 7.434 | 6,612,362 | +0.10(+1.39%) |
Nov 18, 2019 | 7.325 | 7.333 | 7.270 | 7.333 | 4,080,183 | -0.09(-1.16%) |
Nov 15, 2019 | 7.356 | 7.489 | 7.336 | 7.419 | 3,532,894 | +0.13(+1.83%) |
Nov 14, 2019 | 7.317 | 7.348 | 7.223 | 7.285 | 5,551,629 | -0.04(-0.54%) |
Nov 13, 2019 | 7.238 | 7.348 | 7.238 | 7.325 | 4,020,305 | +0.02(+0.32%) |
Nov 12, 2019 | 7.403 | 7.434 | 7.250 | 7.301 | 4,246,214 | -0.12(-1.59%) |
Nov 11, 2019 | 7.356 | 7.419 | 7.301 | 7.419 | 4,621,767 | +0.05(+0.75%) |
Nov 08, 2019 | 7.387 | 7.442 | 7.309 | 7.364 | 5,356,851 | -0.10(-1.37%) |
Nov 07, 2019 | 7.317 | 7.513 | 7.301 | 7.466 | 7,299,114 | +0.16(+2.15%) |
Nov 06, 2019 | 7.168 | 7.309 | 7.144 | 7.309 | 6,024,220 | +0.13(+1.75%) |
Nov 05, 2019 | 7.168 | 7.215 | 7.144 | 7.184 | 6,057,582 | -0.01(-0.11%) |
Nov 04, 2019 | 7.215 | 7.262 | 7.184 | 7.191 | 5,297,581 | +0.03(+0.44%) |
Nov 01, 2019 | 7.058 | 7.180 | 7.035 | 7.160 | 4,683,706 | +0.14(+2.01%) |
Oct 31, 2019 | 6.995 | 7.058 | 6.940 | 7.019 | 4,588,434 | -0.13(-1.86%) |
Oct 30, 2019 | 7.089 | 7.152 | 7.050 | 7.152 | 5,205,459 | +0.07(+1.00%) |
Oct 29, 2019 | 7.003 | 7.097 | 7.003 | 7.082 | 4,299,716 | +0.06(+0.89%) |
Oct 28, 2019 | 6.917 | 7.097 | 6.917 | 7.019 | 8,121,634 | +0.16(+2.40%) |
Oct 25, 2019 | 6.776 | 6.878 | 6.776 | 6.854 | 3,393,650 | +0.09(+1.27%) |
Oct 24, 2019 | 6.697 | 6.870 | 6.666 | 6.768 | 7,207,581 | +0.13(+2.01%) |
Oct 23, 2019 | 6.548 | 6.635 | 6.548 | 6.635 | 2,612,105 | +0.09(+1.32%) |
Oct 22, 2019 | 6.556 | 6.670 | 6.533 | 6.548 | 6,188,765 | +0.04(+0.60%) |
Oct 21, 2019 | 6.540 | 6.556 | 6.478 | 6.509 | 4,274,023 | +0.05(+0.73%) |
Oct 18, 2019 | 6.525 | 6.572 | 6.462 | 6.462 | 5,576,812 | +0.01(+0.12%) |
Oct 17, 2019 | 6.501 | 6.540 | 6.415 | 6.454 | 4,258,332 | +0.00(+0.00%) |
Oct 16, 2019 | 6.525 | 6.548 | 6.439 | 6.454 | 5,961,169 | -0.08(-1.20%) |
Oct 15, 2019 | 6.462 | 6.572 | 6.442 | 6.533 | 3,771,914 | +0.11(+1.71%) |
Oct 14, 2019 | 6.501 | 6.525 | 6.391 | 6.423 | 2,455,017 | -0.14(-2.15%) |
Oct 11, 2019 | 6.509 | 6.595 | 6.493 | 6.564 | 3,208,245 | +0.13(+2.07%) |
Oct 10, 2019 | 6.344 | 6.493 | 6.344 | 6.431 | 4,594,189 | +0.09(+1.37%) |
Oct 09, 2019 | 6.283 | 6.359 | 6.200 | 6.344 | 9,102,942 | +0.36(+6.09%) |
Oct 08, 2019 | 6.116 | 6.116 | 5.972 | 5.980 | 5,650,850 | -0.14(-2.23%) |
Oct 07, 2019 | 6.162 | 6.177 | 6.109 | 6.116 | 1,776,063 | -0.01(-0.12%) |
Oct 04, 2019 | 6.101 | 6.169 | 6.086 | 6.124 | 2,234,558 | +0.07(+1.13%) |
Oct 03, 2019 | 6.040 | 6.086 | 6.014 | 6.056 | 1,833,763 | +0.02(+0.25%) |
Oct 02, 2019 | 6.071 | 6.101 | 5.991 | 6.040 | 3,483,874 | -0.05(-0.75%) |
Oct 01, 2019 | 6.177 | 6.177 | 6.040 | 6.086 | 3,059,400 | -0.06(-0.99%) |
Sep 30, 2019 | 6.215 | 6.215 | 6.101 | 6.147 | 3,130,280 | -0.08(-1.34%) |
Sep 27, 2019 | 6.223 | 6.257 | 6.169 | 6.230 | 1,924,352 | +0.08(+1.23%) |
Sep 26, 2019 | 6.261 | 6.283 | 6.154 | 6.154 | 2,722,012 | -0.08(-1.34%) |
Sep 25, 2019 | 6.200 | 6.261 | 6.147 | 6.238 | 3,142,887 | +0.03(+0.49%) |
Sep 24, 2019 | 6.367 | 6.382 | 6.200 | 6.207 | 3,723,357 | -0.11(-1.80%) |
Sep 23, 2019 | 6.359 | 6.386 | 6.309 | 6.321 | 3,194,979 | -0.02(-0.36%) |
Sep 20, 2019 | 6.359 | 6.439 | 6.333 | 6.344 | 4,018,303 | +0.02(+0.24%) |
Sep 19, 2019 | 6.420 | 6.443 | 6.321 | 6.329 | 1,692,262 | -0.02(-0.36%) |
Sep 18, 2019 | 6.336 | 6.420 | 6.329 | 6.352 | 2,047,886 | +0.03(+0.48%) |
Sep 17, 2019 | 6.298 | 6.336 | 6.276 | 6.321 | 2,887,355 | -0.05(-0.72%) |
Sep 16, 2019 | 6.298 | 6.390 | 6.249 | 6.367 | 3,931,690 | +0.13(+2.07%) |
Sep 13, 2019 | 6.283 | 6.298 | 6.223 | 6.238 | 1,620,736 | +0.04(+0.61%) |
Sep 12, 2019 | 6.223 | 6.302 | 6.162 | 6.200 | 3,812,524 | -0.03(-0.49%) |
Sep 11, 2019 | 6.200 | 6.302 | 6.173 | 6.230 | 2,156,574 | +0.03(+0.49%) |
Sep 10, 2019 | 6.245 | 6.261 | 6.162 | 6.200 | 2,232,651 | -0.06(-0.97%) |
Sep 09, 2019 | 6.253 | 6.298 | 6.230 | 6.261 | 2,216,525 | +0.03(+0.49%) |
Sep 06, 2019 | 6.268 | 6.298 | 6.192 | 6.230 | 2,090,393 | -0.03(-0.48%) |
Sep 05, 2019 | 6.321 | 6.359 | 6.185 | 6.261 | 3,200,658 | +0.02(+0.24%) |
Sep 04, 2019 | 6.223 | 6.276 | 6.207 | 6.245 | 4,086,390 | +0.18(+3.00%) |
Sep 03, 2019 | 6.078 | 6.086 | 6.010 | 6.063 | 2,718,164 | -0.03(-0.50%) |
Aug 30, 2019 | 6.101 | 6.128 | 6.059 | 6.094 | 3,350,716 | +0.04(+0.63%) |
Aug 29, 2019 | 6.086 | 6.086 | 5.995 | 6.056 | 3,196,937 | -0.02(-0.25%) |
Aug 28, 2019 | 5.965 | 6.116 | 5.957 | 6.071 | 4,072,182 | +0.12(+2.04%) |
Aug 27, 2019 | 6.109 | 6.109 | 5.934 | 5.949 | 8,672,610 | -0.15(-2.49%) |
Aug 26, 2019 | 6.018 | 6.124 | 5.995 | 6.101 | 3,422,414 | +0.19(+3.21%) |
Aug 23, 2019 | 5.874 | 5.968 | 5.851 | 5.911 | 3,127,880 | -0.04(-0.64%) |
Aug 22, 2019 | 5.911 | 5.987 | 5.889 | 5.949 | 2,748,340 | +0.02(+0.38%) |
Aug 21, 2019 | 5.866 | 5.949 | 5.843 | 5.927 | 3,602,120 | +0.12(+2.09%) |
Aug 20, 2019 | 5.767 | 5.858 | 5.691 | 5.805 | 3,344,714 | +0.05(+0.79%) |
Aug 19, 2019 | 5.820 | 5.820 | 5.729 | 5.760 | 2,568,819 | -0.08(-1.30%) |
Aug 16, 2019 | 5.722 | 5.858 | 5.718 | 5.836 | 5,780,833 | +0.11(+1.99%) |
Aug 15, 2019 | 5.820 | 5.927 | 5.699 | 5.722 | 6,735,822 | -0.13(-2.20%) |
Aug 14, 2019 | 5.927 | 5.927 | 5.851 | 5.851 | 3,648,069 | -0.12(-2.03%) |
Aug 13, 2019 | 5.919 | 6.018 | 5.892 | 5.972 | 2,446,380 | +0.03(+0.58%) |
Aug 12, 2019 | 5.927 | 5.961 | 5.923 | 5.938 | 1,939,384 | -0.01(-0.19%) |
Aug 09, 2019 | 5.972 | 6.010 | 5.927 | 5.949 | 1,801,931 | -0.03(-0.51%) |
Aug 08, 2019 | 6.033 | 6.048 | 5.965 | 5.980 | 2,546,324 | -0.02(-0.25%) |
Aug 07, 2019 | 5.934 | 6.025 | 5.927 | 5.995 | 2,475,624 | +0.03(+0.51%) |
Aug 06, 2019 | 6.010 | 6.033 | 5.942 | 5.965 | 3,320,401 | +0.05(+0.77%) |
Aug 05, 2019 | 6.018 | 6.033 | 5.889 | 5.919 | 4,957,900 | -0.10(-1.64%) |
Aug 02, 2019 | 6.048 | 6.063 | 6.010 | 6.018 | 3,900,757 | -0.05(-0.88%) |
Aug 01, 2019 | 6.261 | 6.283 | 6.056 | 6.071 | 3,922,202 | -0.13(-2.08%) |
Jul 31, 2019 | 6.374 | 6.390 | 6.154 | 6.200 | 4,334,457 | -0.11(-1.68%) |
Jul 30, 2019 | 6.390 | 6.431 | 6.283 | 6.306 | 2,331,815 | +0.01(+0.12%) |
Jul 29, 2019 | 6.352 | 6.359 | 6.268 | 6.298 | 2,617,607 | -0.02(-0.24%) |
Jul 26, 2019 | 6.359 | 6.390 | 6.298 | 6.314 | 1,736,173 | -0.02(-0.36%) |
Jul 25, 2019 | 6.427 | 6.427 | 6.336 | 6.336 | 2,522,047 | -0.02(-0.24%) |
Jul 24, 2019 | 6.412 | 6.435 | 6.352 | 6.352 | 2,517,477 | -0.07(-1.06%) |
Jul 23, 2019 | 6.374 | 6.454 | 6.363 | 6.420 | 3,632,757 | +0.08(+1.32%) |
Jul 22, 2019 | 6.344 | 6.393 | 6.329 | 6.336 | 2,669,658 | +0.02(+0.36%) |
Jul 19, 2019 | 6.443 | 6.450 | 6.314 | 6.314 | 2,717,919 | -0.07(-1.07%) |
Jul 18, 2019 | 6.435 | 6.443 | 6.344 | 6.382 | 3,063,753 | -0.09(-1.41%) |
Jul 17, 2019 | 6.519 | 6.519 | 6.435 | 6.473 | 2,302,953 | -0.02(-0.35%) |
Jul 16, 2019 | 6.526 | 6.556 | 6.473 | 6.496 | 1,489,545 | -0.03(-0.47%) |
Jul 15, 2019 | 6.587 | 6.632 | 6.526 | 6.526 | 1,745,747 | -0.08(-1.15%) |
Jul 12, 2019 | 6.549 | 6.610 | 6.473 | 6.602 | 1,824,333 | +0.03(+0.46%) |
Jul 11, 2019 | 6.572 | 6.617 | 6.496 | 6.572 | 2,865,610 | +0.00(+0.00%) |
Jul 10, 2019 | 6.572 | 6.587 | 6.526 | 6.572 | 2,896,216 | +0.02(+0.35%) |
Jul 09, 2019 | 6.420 | 6.564 | 6.420 | 6.549 | 5,140,748 | +0.11(+1.65%) |
Jul 08, 2019 | 6.435 | 6.503 | 6.405 | 6.443 | 4,302,451 | +0.12(+1.94%) |
Jul 05, 2019 | 6.313 | 6.362 | 6.271 | 6.320 | 6,559,966 | -0.01(-0.11%) |
Jul 03, 2019 | 6.306 | 6.362 | 6.278 | 6.327 | 3,051,592 | +0.05(+0.79%) |
Jul 02, 2019 | 6.461 | 6.461 | 6.221 | 6.278 | 5,532,656 | -0.21(-3.26%) |