Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.372 | 7.394 | 7.192 | 7.309 | 41,267 | -0.10(-1.33%) |
Jul 30, 2020 | 7.318 | 7.435 | 7.246 | 7.408 | 43,080 | +0.04(+0.49%) |
Jul 29, 2020 | 7.606 | 7.606 | 7.327 | 7.372 | 44,246 | -0.18(-2.38%) |
Jul 28, 2020 | 7.498 | 7.633 | 7.444 | 7.552 | 58,968 | +0.04(+0.48%) |
Jul 27, 2020 | 7.417 | 7.570 | 7.390 | 7.516 | 33,861 | +0.09(+1.21%) |
Jul 24, 2020 | 7.507 | 7.597 | 7.408 | 7.426 | 62,624 | -0.20(-2.59%) |
Jul 23, 2020 | 7.552 | 7.633 | 7.534 | 7.624 | 80,045 | +0.05(+0.71%) |
Jul 22, 2020 | 7.516 | 7.633 | 7.480 | 7.570 | 59,568 | +0.02(+0.24%) |
Jul 21, 2020 | 7.534 | 7.597 | 7.480 | 7.552 | 91,787 | +0.04(+0.48%) |
Jul 20, 2020 | 7.498 | 7.588 | 7.493 | 7.516 | 83,080 | +0.04(+0.60%) |
Jul 17, 2020 | 7.390 | 7.552 | 7.372 | 7.471 | 75,639 | +0.08(+1.09%) |
Jul 16, 2020 | 7.210 | 7.399 | 7.210 | 7.390 | 116,459 | +0.13(+1.86%) |
Jul 15, 2020 | 7.093 | 7.286 | 7.084 | 7.255 | 101,992 | +0.19(+2.67%) |
Jul 14, 2020 | 6.949 | 7.120 | 6.922 | 7.066 | 103,017 | +0.13(+1.95%) |
Jul 13, 2020 | 6.778 | 6.958 | 6.734 | 6.931 | 105,190 | +0.14(+2.12%) |
Jul 10, 2020 | 6.590 | 6.823 | 6.581 | 6.787 | 93,325 | +0.19(+2.86%) |
Jul 09, 2020 | 6.608 | 6.653 | 6.527 | 6.599 | 103,674 | -0.02(-0.27%) |
Jul 08, 2020 | 6.734 | 6.805 | 6.554 | 6.617 | 116,835 | -0.14(-2.13%) |
Jul 07, 2020 | 6.608 | 6.787 | 6.572 | 6.761 | 107,521 | +0.09(+1.35%) |
Jul 06, 2020 | 6.734 | 6.743 | 6.581 | 6.671 | 86,314 | -0.01(-0.13%) |
Jul 02, 2020 | 6.743 | 6.743 | 6.617 | 6.680 | 104,448 | -0.01(-0.13%) |
Jul 01, 2020 | 6.545 | 6.716 | 6.545 | 6.689 | 97,516 | +0.07(+1.09%) |
Jun 30, 2020 | 6.455 | 6.653 | 6.437 | 6.617 | 125,294 | +0.09(+1.38%) |
Jun 29, 2020 | 6.482 | 6.671 | 6.455 | 6.527 | 108,453 | +0.03(+0.41%) |
Jun 26, 2020 | 6.311 | 6.590 | 6.311 | 6.500 | 376,972 | +0.13(+2.12%) |
Jun 25, 2020 | 6.401 | 6.500 | 6.275 | 6.365 | 168,415 | -0.05(-0.84%) |
Jun 24, 2020 | 6.347 | 6.518 | 6.293 | 6.419 | 156,027 | +0.04(+0.56%) |
Jun 23, 2020 | 6.545 | 6.608 | 6.383 | 6.383 | 144,306 | -0.12(-1.80%) |
Jun 22, 2020 | 6.383 | 6.590 | 6.383 | 6.500 | 150,843 | +0.07(+1.12%) |
Jun 19, 2020 | 6.446 | 6.608 | 6.374 | 6.428 | 247,384 | -0.01(-0.14%) |
Jun 18, 2020 | 6.698 | 6.707 | 6.428 | 6.437 | 180,991 | -0.30(-4.41%) |
Jun 17, 2020 | 6.931 | 6.949 | 6.707 | 6.734 | 170,191 | -0.15(-2.22%) |
Jun 16, 2020 | 6.976 | 7.003 | 6.841 | 6.886 | 155,692 | +0.02(+0.26%) |
Jun 15, 2020 | 6.608 | 7.057 | 6.608 | 6.868 | 147,966 | +0.09(+1.33%) |
Jun 12, 2020 | 6.868 | 6.931 | 6.608 | 6.778 | 165,516 | +0.05(+0.80%) |
Jun 11, 2020 | 6.985 | 7.021 | 6.626 | 6.725 | 212,556 | -0.40(-5.56%) |
Jun 10, 2020 | 7.084 | 7.201 | 6.886 | 7.120 | 140,548 | +0.03(+0.38%) |
Jun 09, 2020 | 7.282 | 7.363 | 7.003 | 7.093 | 160,948 | -0.28(-3.78%) |
Jun 08, 2020 | 7.812 | 7.812 | 7.264 | 7.372 | 223,516 | -0.31(-4.09%) |
Jun 05, 2020 | 7.713 | 7.812 | 7.624 | 7.686 | 163,180 | +0.01(+0.12%) |
Jun 04, 2020 | 7.803 | 7.830 | 7.642 | 7.678 | 121,248 | -0.13(-1.61%) |
Jun 03, 2020 | 7.776 | 7.821 | 7.633 | 7.803 | 249,999 | +0.15(+2.00%) |
Jun 02, 2020 | 7.695 | 7.758 | 7.579 | 7.651 | 179,167 | +0.00(+0.00%) |
Jun 01, 2020 | 7.776 | 7.794 | 7.624 | 7.651 | 112,400 | -0.09(-1.16%) |
May 29, 2020 | 7.722 | 7.821 | 7.606 | 7.740 | 137,485 | +0.01(+0.12%) |
May 28, 2020 | 7.803 | 7.821 | 7.695 | 7.731 | 115,575 | +0.01(+0.12%) |
May 27, 2020 | 7.669 | 7.767 | 7.651 | 7.722 | 158,887 | +0.07(+0.94%) |
May 26, 2020 | 7.821 | 7.866 | 7.570 | 7.651 | 150,718 | +0.01(+0.12%) |
May 22, 2020 | 7.561 | 7.651 | 7.471 | 7.642 | 193,547 | +0.13(+1.67%) |
May 21, 2020 | 7.444 | 7.588 | 7.426 | 7.516 | 137,321 | +0.04(+0.48%) |
May 20, 2020 | 7.372 | 7.552 | 7.273 | 7.480 | 171,801 | +0.17(+2.34%) |
May 19, 2020 | 7.372 | 7.399 | 7.228 | 7.309 | 149,488 | +0.00(+0.00%) |
May 18, 2020 | 7.417 | 7.462 | 7.309 | 7.309 | 133,258 | +0.08(+1.06%) |
May 15, 2020 | 7.259 | 7.263 | 7.135 | 7.232 | 195,817 | +0.02(+0.25%) |
May 14, 2020 | 6.983 | 7.250 | 6.868 | 7.215 | 218,167 | +0.11(+1.50%) |
May 13, 2020 | 7.037 | 7.139 | 6.930 | 7.108 | 162,234 | +0.03(+0.38%) |
May 12, 2020 | 7.037 | 7.255 | 7.015 | 7.081 | 173,734 | -0.02(-0.25%) |
May 11, 2020 | 7.090 | 7.170 | 6.983 | 7.099 | 112,253 | +0.00(+0.00%) |
May 08, 2020 | 7.072 | 7.277 | 7.063 | 7.099 | 117,018 | +0.04(+0.63%) |
May 07, 2020 | 6.672 | 7.357 | 6.672 | 7.055 | 161,850 | +0.53(+8.19%) |
May 06, 2020 | 6.654 | 6.779 | 6.467 | 6.521 | 303,587 | -0.18(-2.66%) |
May 05, 2020 | 6.850 | 7.037 | 6.681 | 6.699 | 170,344 | +0.03(+0.40%) |
May 04, 2020 | 6.779 | 6.823 | 6.565 | 6.672 | 147,734 | -0.20(-2.85%) |
May 01, 2020 | 6.832 | 6.944 | 6.467 | 6.868 | 187,948 | -0.14(-2.03%) |
Apr 30, 2020 | 6.903 | 7.135 | 6.832 | 7.010 | 119,621 | -0.04(-0.51%) |
Apr 29, 2020 | 7.179 | 7.286 | 7.037 | 7.046 | 181,090 | +0.00(+0.00%) |
Apr 28, 2020 | 7.206 | 7.250 | 6.957 | 7.046 | 148,687 | -0.04(-0.50%) |
Apr 27, 2020 | 6.948 | 7.197 | 6.903 | 7.081 | 118,006 | +0.19(+2.71%) |
Apr 24, 2020 | 6.912 | 7.001 | 6.663 | 6.894 | 120,615 | -0.04(-0.64%) |
Apr 23, 2020 | 7.099 | 7.152 | 6.912 | 6.939 | 122,394 | -0.12(-1.76%) |
Apr 22, 2020 | 7.072 | 7.215 | 6.983 | 7.063 | 175,886 | +0.04(+0.63%) |
Apr 21, 2020 | 7.001 | 7.126 | 6.868 | 7.019 | 162,657 | -0.12(-1.62%) |
Apr 20, 2020 | 7.019 | 7.330 | 7.019 | 7.135 | 211,999 | -0.21(-2.91%) |
Apr 17, 2020 | 7.393 | 7.508 | 7.286 | 7.348 | 188,735 | +0.06(+0.85%) |
Apr 16, 2020 | 7.321 | 7.339 | 7.095 | 7.286 | 123,046 | -0.03(-0.36%) |
Apr 15, 2020 | 6.903 | 7.495 | 6.761 | 7.313 | 210,351 | +0.34(+4.85%) |
Apr 14, 2020 | 7.170 | 7.197 | 6.939 | 6.975 | 146,033 | -0.01(-0.13%) |
Apr 13, 2020 | 7.037 | 7.118 | 6.886 | 6.983 | 123,352 | -0.11(-1.51%) |
Apr 09, 2020 | 7.037 | 7.188 | 6.975 | 7.090 | 226,729 | +0.17(+2.44%) |
Apr 08, 2020 | 6.708 | 7.010 | 6.610 | 6.921 | 264,702 | +0.25(+3.73%) |
Apr 07, 2020 | 6.378 | 6.752 | 6.352 | 6.672 | 146,786 | +0.26(+4.02%) |
Apr 06, 2020 | 6.147 | 6.512 | 6.032 | 6.414 | 167,358 | +0.41(+6.81%) |
Apr 03, 2020 | 6.209 | 6.325 | 5.843 | 6.005 | 196,491 | -0.21(-3.43%) |
Apr 02, 2020 | 6.209 | 6.343 | 6.054 | 6.218 | 156,273 | +0.04(+0.72%) |
Apr 01, 2020 | 6.156 | 6.441 | 6.076 | 6.174 | 154,032 | -0.21(-3.34%) |
Mar 31, 2020 | 6.378 | 6.507 | 6.147 | 6.387 | 225,584 | +0.05(+0.84%) |
Mar 30, 2020 | 6.129 | 6.423 | 5.836 | 6.334 | 185,816 | +0.23(+3.79%) |
Mar 27, 2020 | 5.685 | 6.272 | 5.427 | 6.103 | 128,933 | +0.28(+4.73%) |
Mar 26, 2020 | 5.533 | 6.138 | 5.533 | 5.827 | 152,502 | +0.29(+5.31%) |
Mar 25, 2020 | 5.622 | 5.845 | 5.391 | 5.533 | 163,628 | -0.06(-1.11%) |
Mar 24, 2020 | 5.907 | 6.120 | 5.391 | 5.596 | 204,112 | -0.07(-1.26%) |
Mar 23, 2020 | 5.907 | 5.996 | 5.364 | 5.667 | 173,195 | -0.11(-1.92%) |
Mar 20, 2020 | 5.611 | 6.073 | 5.347 | 5.778 | 258,456 | +0.14(+2.50%) |
Mar 19, 2020 | 5.417 | 6.147 | 5.154 | 5.637 | 186,936 | +0.22(+4.06%) |
Mar 18, 2020 | 5.303 | 5.690 | 5.189 | 5.417 | 137,578 | -0.40(-6.81%) |
Mar 17, 2020 | 4.899 | 5.813 | 4.802 | 5.813 | 200,697 | +0.97(+19.96%) |
Mar 16, 2020 | 4.837 | 5.189 | 4.276 | 4.846 | 169,442 | -0.34(-6.61%) |
Mar 13, 2020 | 4.714 | 5.435 | 4.714 | 5.189 | 235,033 | +0.06(+1.20%) |
Mar 12, 2020 | 4.045 | 5.233 | 4.045 | 5.127 | 193,710 | -0.04(-0.85%) |
Mar 11, 2020 | 5.110 | 5.321 | 5.110 | 5.171 | 208,706 | -0.09(-1.67%) |
Mar 10, 2020 | 5.373 | 5.391 | 4.986 | 5.259 | 167,006 | +0.33(+6.60%) |
Mar 09, 2020 | 5.549 | 5.549 | 4.890 | 4.934 | 134,300 | -0.99(-16.77%) |
Mar 06, 2020 | 5.980 | 6.007 | 5.743 | 5.927 | 92,785 | -0.20(-3.30%) |
Mar 05, 2020 | 6.262 | 6.358 | 6.051 | 6.130 | 60,219 | -0.24(-3.73%) |
Mar 04, 2020 | 6.438 | 6.502 | 6.235 | 6.367 | 76,446 | +0.03(+0.42%) |
Mar 03, 2020 | 6.402 | 6.613 | 6.165 | 6.341 | 107,816 | -0.05(-0.83%) |
Mar 02, 2020 | 6.121 | 6.411 | 6.103 | 6.394 | 102,434 | +0.31(+5.06%) |
Feb 28, 2020 | 6.235 | 6.253 | 5.980 | 6.086 | 105,520 | -0.26(-4.02%) |
Feb 27, 2020 | 6.517 | 6.596 | 6.314 | 6.341 | 79,901 | -0.27(-4.12%) |
Feb 26, 2020 | 6.921 | 6.948 | 6.534 | 6.613 | 90,039 | -0.26(-3.84%) |
Feb 25, 2020 | 6.965 | 6.965 | 6.781 | 6.877 | 64,094 | -0.08(-1.14%) |
Feb 24, 2020 | 7.203 | 7.238 | 6.930 | 6.956 | 74,635 | -0.39(-5.27%) |
Feb 21, 2020 | 7.361 | 7.379 | 7.255 | 7.343 | 70,726 | -0.02(-0.24%) |
Feb 20, 2020 | 7.229 | 7.379 | 7.088 | 7.361 | 114,600 | +0.10(+1.33%) |
Feb 19, 2020 | 7.053 | 7.335 | 7.053 | 7.264 | 225,909 | +0.22(+3.12%) |
Feb 18, 2020 | 6.904 | 7.106 | 6.895 | 7.044 | 159,915 | +0.14(+2.04%) |
Feb 14, 2020 | 6.956 | 7.088 | 6.877 | 6.904 | 83,233 | -0.06(-0.88%) |
Feb 13, 2020 | 6.693 | 7.027 | 6.693 | 6.965 | 96,653 | +0.25(+3.66%) |
Feb 12, 2020 | 6.649 | 6.737 | 6.578 | 6.719 | 71,753 | +0.07(+1.06%) |
Feb 11, 2020 | 6.666 | 6.745 | 6.613 | 6.649 | 35,418 | +0.03(+0.40%) |
Feb 10, 2020 | 6.675 | 6.719 | 6.605 | 6.622 | 58,396 | -0.05(-0.79%) |
Feb 07, 2020 | 6.684 | 6.737 | 6.622 | 6.675 | 80,504 | -0.03(-0.39%) |
Feb 06, 2020 | 6.666 | 6.772 | 6.622 | 6.701 | 70,538 | +0.04(+0.66%) |
Feb 05, 2020 | 6.526 | 6.675 | 6.464 | 6.657 | 63,455 | +0.18(+2.85%) |
Feb 04, 2020 | 6.534 | 6.675 | 6.455 | 6.473 | 98,118 | -0.03(-0.41%) |
Feb 03, 2020 | 6.350 | 6.587 | 6.350 | 6.499 | 97,711 | +0.14(+2.21%) |
Jan 31, 2020 | 6.473 | 6.526 | 6.341 | 6.358 | 86,303 | -0.15(-2.30%) |
Jan 30, 2020 | 6.385 | 6.508 | 6.350 | 6.508 | 49,089 | +0.10(+1.51%) |
Jan 29, 2020 | 6.455 | 6.455 | 6.341 | 6.411 | 105,473 | +0.00(+0.00%) |
Jan 28, 2020 | 6.429 | 6.499 | 6.394 | 6.411 | 66,406 | -0.02(-0.27%) |
Jan 27, 2020 | 6.358 | 6.490 | 6.341 | 6.429 | 102,320 | -0.02(-0.27%) |
Jan 24, 2020 | 6.596 | 6.631 | 6.429 | 6.446 | 77,662 | -0.15(-2.27%) |
Jan 23, 2020 | 6.605 | 6.631 | 6.464 | 6.596 | 100,523 | -0.04(-0.66%) |
Jan 22, 2020 | 6.657 | 6.702 | 6.596 | 6.640 | 58,692 | -0.02(-0.26%) |
Jan 21, 2020 | 6.605 | 6.693 | 6.534 | 6.657 | 75,136 | +0.05(+0.80%) |
Jan 17, 2020 | 6.772 | 6.781 | 6.583 | 6.605 | 93,808 | -0.14(-2.09%) |
Jan 16, 2020 | 6.657 | 6.769 | 6.613 | 6.745 | 84,666 | +0.09(+1.32%) |
Jan 15, 2020 | 6.631 | 6.728 | 6.622 | 6.657 | 67,580 | +0.04(+0.53%) |
Jan 14, 2020 | 6.605 | 6.701 | 6.543 | 6.622 | 92,772 | +0.04(+0.53%) |
Jan 13, 2020 | 6.490 | 6.657 | 6.455 | 6.587 | 92,983 | +0.06(+0.94%) |
Jan 10, 2020 | 6.631 | 6.631 | 6.499 | 6.526 | 64,699 | -0.06(-0.93%) |
Jan 09, 2020 | 6.596 | 6.631 | 6.455 | 6.587 | 118,676 | +0.02(+0.27%) |
Jan 08, 2020 | 6.719 | 6.754 | 6.552 | 6.569 | 75,561 | -0.16(-2.35%) |
Jan 07, 2020 | 6.675 | 6.763 | 6.605 | 6.728 | 67,116 | +0.04(+0.53%) |
Jan 06, 2020 | 6.640 | 6.807 | 6.587 | 6.693 | 131,220 | +0.01(+0.13%) |
Jan 03, 2020 | 6.640 | 6.789 | 6.640 | 6.684 | 69,020 | +0.02(+0.26%) |
Jan 02, 2020 | 6.869 | 6.869 | 6.490 | 6.666 | 213,022 | -0.13(-1.94%) |
Dec 31, 2019 | 6.930 | 6.985 | 6.772 | 6.798 | 96,878 | -0.09(-1.28%) |
Dec 30, 2019 | 7.000 | 7.036 | 6.860 | 6.886 | 113,485 | -0.12(-1.76%) |
Dec 27, 2019 | 7.062 | 7.106 | 6.956 | 7.009 | 84,143 | -0.10(-1.36%) |
Dec 26, 2019 | 7.088 | 7.168 | 7.044 | 7.106 | 68,017 | +0.04(+0.50%) |
Dec 24, 2019 | 7.106 | 7.124 | 7.036 | 7.071 | 77,207 | -0.04(-0.62%) |
Dec 23, 2019 | 7.132 | 7.194 | 7.044 | 7.115 | 76,105 | -0.03(-0.37%) |
Dec 20, 2019 | 7.132 | 7.159 | 7.053 | 7.141 | 181,818 | +0.02(+0.25%) |
Dec 19, 2019 | 7.141 | 7.211 | 7.080 | 7.124 | 73,876 | -0.04(-0.49%) |
Dec 18, 2019 | 7.088 | 7.185 | 7.018 | 7.159 | 103,862 | +0.10(+1.37%) |
Dec 17, 2019 | 7.150 | 7.203 | 7.018 | 7.062 | 89,337 | -0.07(-0.99%) |
Dec 16, 2019 | 7.036 | 7.194 | 7.027 | 7.132 | 199,169 | +0.09(+1.25%) |
Dec 13, 2019 | 7.264 | 7.319 | 7.022 | 7.044 | 148,388 | -0.26(-3.61%) |
Dec 12, 2019 | 7.176 | 7.352 | 7.053 | 7.308 | 179,866 | +0.15(+2.09%) |
Dec 11, 2019 | 7.423 | 7.493 | 7.075 | 7.159 | 188,214 | -0.26(-3.44%) |
Dec 10, 2019 | 7.396 | 7.475 | 7.370 | 7.414 | 121,713 | +0.04(+0.60%) |
Dec 09, 2019 | 7.326 | 7.511 | 7.326 | 7.370 | 168,152 | +0.03(+0.36%) |
Dec 06, 2019 | 7.282 | 7.387 | 7.255 | 7.343 | 159,190 | +0.10(+1.33%) |
Dec 05, 2019 | 7.273 | 7.317 | 7.220 | 7.247 | 96,405 | -0.03(-0.36%) |
Dec 04, 2019 | 7.317 | 7.361 | 7.255 | 7.273 | 150,903 | -0.04(-0.48%) |
Dec 03, 2019 | 7.150 | 7.405 | 7.150 | 7.308 | 188,019 | +0.11(+1.47%) |
Dec 02, 2019 | 7.124 | 7.229 | 7.044 | 7.203 | 148,482 | +0.09(+1.24%) |
Nov 29, 2019 | 7.229 | 7.238 | 7.036 | 7.115 | 170,106 | -0.18(-2.53%) |
Nov 27, 2019 | 7.211 | 7.335 | 7.181 | 7.299 | 214,679 | +0.08(+1.10%) |
Nov 26, 2019 | 7.291 | 7.343 | 7.203 | 7.220 | 141,191 | -0.07(-0.96%) |
Nov 25, 2019 | 7.291 | 7.370 | 7.229 | 7.291 | 123,514 | +0.00(+0.00%) |
Nov 22, 2019 | 7.317 | 7.396 | 7.255 | 7.291 | 144,749 | -0.03(-0.36%) |
Nov 21, 2019 | 7.343 | 7.458 | 7.291 | 7.317 | 142,012 | -0.03(-0.36%) |
Nov 20, 2019 | 7.299 | 7.387 | 7.299 | 7.343 | 142,945 | +0.03(+0.36%) |
Nov 19, 2019 | 7.343 | 7.370 | 7.255 | 7.317 | 108,506 | -0.01(-0.12%) |
Nov 18, 2019 | 7.255 | 7.379 | 7.255 | 7.326 | 82,622 | +0.02(+0.24%) |
Nov 15, 2019 | 7.115 | 7.317 | 7.115 | 7.308 | 167,263 | +0.17(+2.40%) |
Nov 14, 2019 | 7.084 | 7.285 | 7.084 | 7.137 | 210,710 | +0.01(+0.12%) |
Nov 13, 2019 | 6.823 | 7.163 | 6.762 | 7.128 | 198,362 | +0.19(+2.76%) |
Nov 12, 2019 | 6.945 | 7.102 | 6.884 | 6.936 | 276,289 | +0.05(+0.76%) |
Nov 11, 2019 | 6.405 | 7.093 | 6.344 | 6.884 | 487,944 | +0.61(+9.72%) |
Nov 08, 2019 | 6.117 | 6.385 | 5.969 | 6.274 | 331,995 | +0.32(+5.42%) |
Nov 07, 2019 | 6.309 | 6.309 | 5.943 | 5.952 | 179,478 | -0.28(-4.48%) |
Nov 06, 2019 | 6.117 | 6.318 | 6.117 | 6.230 | 112,847 | +0.10(+1.71%) |
Nov 05, 2019 | 6.361 | 6.387 | 6.117 | 6.126 | 169,089 | -0.23(-3.57%) |
Nov 04, 2019 | 6.457 | 6.518 | 6.322 | 6.352 | 221,950 | -0.10(-1.49%) |
Nov 01, 2019 | 6.501 | 6.605 | 6.431 | 6.448 | 229,287 | -0.04(-0.67%) |
Oct 31, 2019 | 6.684 | 6.736 | 6.465 | 6.492 | 158,153 | -0.19(-2.87%) |
Oct 30, 2019 | 6.614 | 6.736 | 6.614 | 6.684 | 121,959 | +0.10(+1.59%) |
Oct 29, 2019 | 6.579 | 6.614 | 6.544 | 6.579 | 156,097 | +0.01(+0.13%) |
Oct 28, 2019 | 6.492 | 6.588 | 6.492 | 6.570 | 114,979 | +0.10(+1.48%) |
Oct 25, 2019 | 6.596 | 6.666 | 6.466 | 6.474 | 84,691 | -0.12(-1.85%) |
Oct 24, 2019 | 6.692 | 6.692 | 6.518 | 6.596 | 123,824 | -0.04(-0.66%) |
Oct 23, 2019 | 6.666 | 6.745 | 6.623 | 6.640 | 125,007 | +0.00(+0.00%) |
Oct 22, 2019 | 6.527 | 6.793 | 6.527 | 6.640 | 134,705 | +0.11(+1.74%) |
Oct 21, 2019 | 6.518 | 6.657 | 6.448 | 6.527 | 185,093 | +0.05(+0.81%) |
Oct 18, 2019 | 6.379 | 6.535 | 6.326 | 6.474 | 204,384 | +0.05(+0.81%) |
Oct 17, 2019 | 6.501 | 6.501 | 6.326 | 6.422 | 146,894 | -0.05(-0.81%) |
Oct 16, 2019 | 6.413 | 6.527 | 6.405 | 6.474 | 117,686 | +0.03(+0.41%) |
Oct 15, 2019 | 6.579 | 6.649 | 6.422 | 6.448 | 134,603 | -0.15(-2.25%) |
Oct 14, 2019 | 6.396 | 6.657 | 6.344 | 6.596 | 200,596 | +0.22(+3.42%) |
Oct 11, 2019 | 6.614 | 6.684 | 6.370 | 6.379 | 321,208 | -0.20(-3.05%) |
Oct 10, 2019 | 6.692 | 6.718 | 6.501 | 6.579 | 166,229 | -0.11(-1.69%) |
Oct 09, 2019 | 6.684 | 6.814 | 6.649 | 6.692 | 185,864 | +0.04(+0.66%) |
Oct 08, 2019 | 6.492 | 6.736 | 6.492 | 6.649 | 112,311 | +0.08(+1.19%) |
Oct 07, 2019 | 6.483 | 6.657 | 6.448 | 6.570 | 146,929 | +0.05(+0.80%) |
Oct 04, 2019 | 6.466 | 6.570 | 6.318 | 6.518 | 392,358 | +0.05(+0.81%) |
Oct 03, 2019 | 6.614 | 6.649 | 6.274 | 6.466 | 218,109 | -0.15(-2.24%) |
Oct 02, 2019 | 6.474 | 6.623 | 6.431 | 6.614 | 203,778 | +0.17(+2.71%) |
Oct 01, 2019 | 6.527 | 6.614 | 6.431 | 6.440 | 136,657 | -0.06(-0.94%) |
Sep 30, 2019 | 6.326 | 6.544 | 6.274 | 6.501 | 311,255 | +0.18(+2.90%) |
Sep 27, 2019 | 6.474 | 6.536 | 6.300 | 6.318 | 178,563 | -0.21(-3.20%) |
Sep 26, 2019 | 6.396 | 6.614 | 6.318 | 6.527 | 168,513 | +0.15(+2.32%) |
Sep 25, 2019 | 6.570 | 6.623 | 6.296 | 6.379 | 154,300 | -0.19(-2.92%) |
Sep 24, 2019 | 6.666 | 6.666 | 6.498 | 6.570 | 261,709 | -0.05(-0.79%) |
Sep 23, 2019 | 6.527 | 6.666 | 6.466 | 6.623 | 65,627 | +0.07(+1.06%) |
Sep 20, 2019 | 6.518 | 6.592 | 6.401 | 6.553 | 180,285 | +0.02(+0.27%) |
Sep 19, 2019 | 6.474 | 6.631 | 6.466 | 6.535 | 134,668 | +0.06(+0.94%) |
Sep 18, 2019 | 6.623 | 6.631 | 6.392 | 6.474 | 170,946 | -0.15(-2.24%) |
Sep 17, 2019 | 6.701 | 6.736 | 6.509 | 6.623 | 117,009 | -0.05(-0.78%) |
Sep 16, 2019 | 6.440 | 6.748 | 6.405 | 6.675 | 402,351 | +0.23(+3.51%) |
Sep 13, 2019 | 6.483 | 6.606 | 6.422 | 6.448 | 137,709 | -0.02(-0.27%) |
Sep 12, 2019 | 6.440 | 6.623 | 6.379 | 6.466 | 237,797 | +0.03(+0.54%) |
Sep 11, 2019 | 6.143 | 6.466 | 6.117 | 6.431 | 243,652 | +0.24(+3.94%) |
Sep 10, 2019 | 5.960 | 6.318 | 5.960 | 6.187 | 224,997 | +0.21(+3.50%) |
Sep 09, 2019 | 6.152 | 6.204 | 5.926 | 5.978 | 457,103 | -0.22(-3.52%) |
Sep 06, 2019 | 6.239 | 6.300 | 6.196 | 6.196 | 221,254 | -0.02(-0.28%) |
Sep 05, 2019 | 6.283 | 6.509 | 6.196 | 6.213 | 243,908 | -0.07(-1.11%) |
Sep 04, 2019 | 6.178 | 6.327 | 6.135 | 6.283 | 144,292 | +0.16(+2.56%) |
Sep 03, 2019 | 6.161 | 6.270 | 6.004 | 6.126 | 211,429 | -0.11(-1.82%) |
Aug 30, 2019 | 6.422 | 6.422 | 6.135 | 6.239 | 167,202 | -0.13(-2.05%) |
Aug 29, 2019 | 6.309 | 6.413 | 6.239 | 6.370 | 103,034 | +0.09(+1.39%) |
Aug 28, 2019 | 6.379 | 6.535 | 6.239 | 6.283 | 197,880 | -0.09(-1.37%) |
Aug 27, 2019 | 6.440 | 6.530 | 6.213 | 6.370 | 323,545 | -0.06(-0.95%) |
Aug 26, 2019 | 6.344 | 6.535 | 6.213 | 6.431 | 242,385 | +0.11(+1.79%) |
Aug 23, 2019 | 6.396 | 6.570 | 6.291 | 6.318 | 257,976 | -0.10(-1.49%) |
Aug 22, 2019 | 6.527 | 6.570 | 6.396 | 6.413 | 145,685 | -0.09(-1.34%) |
Aug 21, 2019 | 6.474 | 6.623 | 6.422 | 6.501 | 183,489 | +0.02(+0.27%) |
Aug 20, 2019 | 6.309 | 6.553 | 6.283 | 6.483 | 167,503 | +0.15(+2.34%) |
Aug 19, 2019 | 6.230 | 6.405 | 6.213 | 6.335 | 151,911 | +0.10(+1.68%) |
Aug 16, 2019 | 6.135 | 6.326 | 6.100 | 6.230 | 231,008 | +0.10(+1.71%) |
Aug 15, 2019 | 6.248 | 6.257 | 6.039 | 6.126 | 304,982 | -0.07(-1.06%) |
Aug 14, 2019 | 6.493 | 6.562 | 6.140 | 6.191 | 305,896 | -0.33(-5.03%) |
Aug 13, 2019 | 6.200 | 6.735 | 6.200 | 6.519 | 520,469 | +0.31(+5.00%) |
Aug 12, 2019 | 6.321 | 6.329 | 6.105 | 6.209 | 276,985 | -0.11(-1.77%) |
Aug 09, 2019 | 6.295 | 6.510 | 6.260 | 6.321 | 435,002 | +0.16(+2.52%) |
Aug 08, 2019 | 6.096 | 6.269 | 5.820 | 6.165 | 599,051 | +0.12(+2.00%) |
Aug 07, 2019 | 5.700 | 6.174 | 5.639 | 6.045 | 423,959 | +0.22(+3.70%) |
Aug 06, 2019 | 6.571 | 6.631 | 5.803 | 5.829 | 809,598 | -0.72(-10.94%) |
Aug 05, 2019 | 8.537 | 8.537 | 6.467 | 6.545 | 834,008 | -2.65(-28.80%) |
Aug 02, 2019 | 9.365 | 9.382 | 9.123 | 9.192 | 164,560 | -0.20(-2.11%) |