Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.172 | 7.281 | 7.152 | 7.254 | 59,855 | +0.06(+0.83%) |
Dec 30, 2019 | 7.199 | 7.206 | 7.152 | 7.194 | 53,974 | +0.01(+0.20%) |
Dec 27, 2019 | 7.206 | 7.206 | 7.145 | 7.179 | 57,638 | -0.01(-0.09%) |
Dec 26, 2019 | 7.071 | 7.193 | 7.071 | 7.186 | 57,905 | +0.08(+1.14%) |
Dec 24, 2019 | 7.091 | 7.111 | 7.071 | 7.105 | 28,966 | +0.05(+0.67%) |
Dec 23, 2019 | 7.118 | 7.145 | 7.018 | 7.057 | 61,842 | -0.05(-0.67%) |
Dec 20, 2019 | 7.078 | 7.105 | 7.017 | 7.105 | 167,298 | +0.05(+0.77%) |
Dec 19, 2019 | 7.044 | 7.064 | 7.010 | 7.051 | 105,628 | +0.00(+0.00%) |
Dec 18, 2019 | 7.071 | 7.084 | 7.010 | 7.051 | 68,713 | +0.03(+0.48%) |
Dec 17, 2019 | 6.929 | 7.044 | 6.929 | 7.017 | 91,061 | +0.07(+0.97%) |
Dec 16, 2019 | 6.942 | 6.990 | 6.922 | 6.949 | 83,593 | +0.03(+0.49%) |
Dec 13, 2019 | 6.929 | 6.935 | 6.894 | 6.915 | 51,726 | -0.05(-0.78%) |
Dec 12, 2019 | 6.902 | 6.981 | 6.843 | 6.969 | 116,017 | +0.12(+1.78%) |
Dec 11, 2019 | 6.814 | 6.848 | 6.802 | 6.848 | 45,436 | +0.04(+0.60%) |
Dec 10, 2019 | 6.733 | 6.814 | 6.724 | 6.807 | 57,622 | +0.06(+0.90%) |
Dec 09, 2019 | 6.739 | 6.787 | 6.712 | 6.746 | 118,290 | -0.01(-0.20%) |
Dec 06, 2019 | 6.814 | 6.832 | 6.739 | 6.759 | 120,449 | -0.02(-0.30%) |
Dec 05, 2019 | 6.773 | 6.798 | 6.760 | 6.780 | 34,650 | -0.01(-0.10%) |
Dec 04, 2019 | 6.766 | 6.805 | 6.732 | 6.787 | 66,743 | -0.00(-0.05%) |
Dec 03, 2019 | 6.773 | 6.794 | 6.766 | 6.790 | 46,738 | -0.02(-0.25%) |
Dec 02, 2019 | 6.868 | 6.888 | 6.793 | 6.807 | 109,521 | -0.10(-1.47%) |
Nov 29, 2019 | 6.915 | 6.969 | 6.903 | 6.908 | 45,371 | -0.03(-0.49%) |
Nov 27, 2019 | 6.915 | 6.942 | 6.854 | 6.942 | 35,765 | +0.00(+0.00%) |
Nov 26, 2019 | 6.841 | 6.983 | 6.841 | 6.942 | 104,585 | +0.10(+1.48%) |
Nov 25, 2019 | 6.888 | 6.902 | 6.807 | 6.841 | 88,253 | -0.06(-0.88%) |
Nov 22, 2019 | 6.902 | 6.956 | 6.875 | 6.902 | 101,088 | -0.01(-0.10%) |
Nov 21, 2019 | 6.988 | 6.988 | 6.895 | 6.908 | 146,596 | -0.08(-1.13%) |
Nov 20, 2019 | 7.001 | 7.001 | 6.955 | 6.988 | 135,119 | +0.01(+0.19%) |
Nov 19, 2019 | 7.047 | 7.047 | 6.936 | 6.974 | 102,370 | +0.01(+0.09%) |
Nov 18, 2019 | 7.047 | 7.047 | 6.882 | 6.968 | 139,955 | +0.01(+0.19%) |
Nov 15, 2019 | 6.915 | 6.984 | 6.874 | 6.955 | 152,923 | +0.09(+1.35%) |
Nov 14, 2019 | 6.809 | 6.902 | 6.770 | 6.862 | 273,789 | +0.09(+1.37%) |
Nov 13, 2019 | 6.690 | 6.803 | 6.690 | 6.770 | 62,616 | +0.07(+0.99%) |
Nov 12, 2019 | 6.638 | 6.704 | 6.634 | 6.704 | 25,306 | +0.07(+1.10%) |
Nov 11, 2019 | 6.598 | 6.631 | 6.591 | 6.631 | 33,120 | +0.02(+0.30%) |
Nov 08, 2019 | 6.605 | 6.631 | 6.595 | 6.611 | 29,979 | -0.01(-0.10%) |
Nov 07, 2019 | 6.677 | 6.681 | 6.611 | 6.618 | 35,208 | -0.03(-0.50%) |
Nov 06, 2019 | 6.671 | 6.723 | 6.644 | 6.651 | 40,594 | -0.02(-0.30%) |
Nov 05, 2019 | 6.664 | 6.704 | 6.664 | 6.671 | 37,670 | -0.02(-0.30%) |
Nov 04, 2019 | 6.750 | 6.750 | 6.651 | 6.690 | 58,652 | -0.06(-0.88%) |
Nov 01, 2019 | 6.723 | 6.763 | 6.677 | 6.750 | 69,951 | +0.03(+0.39%) |
Oct 31, 2019 | 6.723 | 6.757 | 6.684 | 6.723 | 31,069 | +0.02(+0.30%) |
Oct 30, 2019 | 6.796 | 6.796 | 6.677 | 6.704 | 47,011 | -0.03(-0.49%) |
Oct 29, 2019 | 6.717 | 6.737 | 6.684 | 6.737 | 31,150 | +0.00(+0.00%) |
Oct 28, 2019 | 6.750 | 6.750 | 6.700 | 6.737 | 23,033 | +0.00(+0.00%) |
Oct 25, 2019 | 6.743 | 6.770 | 6.697 | 6.737 | 47,088 | -0.06(-0.87%) |
Oct 24, 2019 | 6.770 | 6.796 | 6.739 | 6.796 | 32,963 | +0.03(+0.49%) |
Oct 23, 2019 | 6.704 | 6.770 | 6.671 | 6.763 | 79,231 | +0.05(+0.69%) |
Oct 22, 2019 | 6.704 | 6.738 | 6.704 | 6.717 | 29,396 | +0.01(+0.10%) |
Oct 21, 2019 | 6.803 | 6.803 | 6.684 | 6.710 | 25,909 | +0.02(+0.30%) |
Oct 18, 2019 | 6.651 | 6.730 | 6.605 | 6.690 | 37,700 | +0.01(+0.20%) |
Oct 17, 2019 | 6.684 | 6.684 | 6.638 | 6.677 | 27,403 | +0.06(+0.90%) |
Oct 16, 2019 | 6.598 | 6.638 | 6.552 | 6.618 | 69,269 | +0.06(+0.91%) |
Oct 15, 2019 | 6.558 | 6.585 | 6.532 | 6.558 | 34,416 | -0.02(-0.30%) |
Oct 14, 2019 | 6.585 | 6.585 | 6.549 | 6.578 | 51,403 | +0.03(+0.50%) |
Oct 11, 2019 | 6.532 | 6.594 | 6.520 | 6.545 | 45,574 | +0.03(+0.48%) |
Oct 10, 2019 | 6.439 | 6.525 | 6.439 | 6.514 | 41,169 | +0.00(+0.03%) |
Oct 09, 2019 | 6.506 | 6.525 | 6.492 | 6.512 | 27,306 | +0.03(+0.41%) |
Oct 08, 2019 | 6.479 | 6.499 | 6.439 | 6.486 | 38,912 | -0.01(-0.10%) |
Oct 07, 2019 | 6.499 | 6.506 | 6.473 | 6.492 | 31,800 | -0.00(-0.01%) |
Oct 04, 2019 | 6.479 | 6.508 | 6.471 | 6.493 | 16,957 | +0.05(+0.83%) |
Oct 03, 2019 | 6.426 | 6.473 | 6.420 | 6.439 | 83,335 | +0.02(+0.31%) |
Oct 02, 2019 | 6.512 | 6.533 | 6.420 | 6.420 | 52,186 | -0.12(-1.82%) |
Oct 01, 2019 | 6.558 | 6.576 | 6.519 | 6.539 | 70,852 | -0.01(-0.10%) |
Sep 30, 2019 | 6.453 | 6.585 | 6.453 | 6.545 | 53,576 | +0.13(+1.95%) |
Sep 27, 2019 | 6.539 | 6.539 | 6.420 | 6.420 | 57,232 | -0.11(-1.62%) |
Sep 26, 2019 | 6.532 | 6.571 | 6.519 | 6.525 | 33,328 | -0.09(-1.40%) |
Sep 25, 2019 | 6.492 | 6.618 | 6.479 | 6.618 | 39,937 | +0.14(+2.14%) |
Sep 24, 2019 | 6.572 | 6.651 | 6.466 | 6.479 | 77,274 | -0.10(-1.51%) |
Sep 23, 2019 | 6.512 | 6.578 | 6.512 | 6.578 | 27,483 | +0.02(+0.30%) |
Sep 20, 2019 | 6.486 | 6.572 | 6.486 | 6.558 | 37,852 | +0.07(+1.12%) |
Sep 19, 2019 | 6.525 | 6.527 | 6.486 | 6.486 | 73,644 | +0.00(+0.00%) |
Sep 18, 2019 | 6.525 | 6.539 | 6.473 | 6.486 | 44,421 | +0.01(+0.10%) |
Sep 17, 2019 | 6.598 | 6.611 | 6.426 | 6.479 | 131,486 | -0.11(-1.60%) |
Sep 16, 2019 | 6.638 | 6.638 | 6.572 | 6.585 | 22,949 | -0.02(-0.30%) |
Sep 13, 2019 | 6.558 | 6.605 | 6.524 | 6.605 | 70,859 | +0.03(+0.40%) |
Sep 12, 2019 | 6.572 | 6.578 | 6.519 | 6.578 | 63,569 | +0.06(+0.91%) |
Sep 11, 2019 | 6.492 | 6.532 | 6.473 | 6.519 | 62,656 | +0.02(+0.25%) |
Sep 10, 2019 | 6.525 | 6.525 | 6.446 | 6.502 | 42,276 | -0.02(-0.25%) |
Sep 09, 2019 | 6.519 | 6.605 | 6.506 | 6.519 | 88,080 | -0.07(-1.00%) |
Sep 06, 2019 | 6.598 | 6.598 | 6.525 | 6.585 | 30,736 | +0.01(+0.10%) |
Sep 05, 2019 | 6.598 | 6.598 | 6.519 | 6.578 | 45,518 | -0.01(-0.10%) |
Sep 04, 2019 | 6.552 | 6.611 | 6.497 | 6.585 | 57,535 | +0.08(+1.22%) |
Sep 03, 2019 | 6.406 | 6.512 | 6.406 | 6.506 | 82,834 | +0.03(+0.51%) |
Aug 30, 2019 | 6.426 | 6.506 | 6.406 | 6.473 | 71,465 | +0.00(+0.00%) |
Aug 29, 2019 | 6.354 | 6.473 | 6.334 | 6.473 | 61,070 | +0.15(+2.40%) |
Aug 28, 2019 | 6.274 | 6.340 | 6.274 | 6.321 | 52,557 | +0.04(+0.63%) |
Aug 27, 2019 | 6.281 | 6.360 | 6.215 | 6.281 | 56,952 | +0.03(+0.42%) |
Aug 26, 2019 | 6.274 | 6.321 | 6.248 | 6.255 | 85,673 | -0.04(-0.63%) |
Aug 23, 2019 | 6.373 | 6.373 | 6.274 | 6.294 | 105,380 | -0.07(-1.04%) |
Aug 22, 2019 | 6.446 | 6.465 | 6.321 | 6.360 | 119,920 | -0.09(-1.33%) |
Aug 21, 2019 | 6.414 | 6.462 | 6.407 | 6.446 | 164,575 | +0.04(+0.60%) |
Aug 20, 2019 | 6.459 | 6.472 | 6.369 | 6.407 | 125,775 | -0.03(-0.50%) |
Aug 19, 2019 | 6.369 | 6.471 | 6.343 | 6.440 | 95,046 | +0.12(+1.83%) |
Aug 16, 2019 | 6.350 | 6.375 | 6.324 | 6.324 | 70,034 | +0.00(+0.00%) |
Aug 15, 2019 | 6.362 | 6.362 | 6.317 | 6.324 | 57,930 | +0.00(+0.00%) |
Aug 14, 2019 | 6.395 | 6.395 | 6.311 | 6.324 | 212,270 | -0.11(-1.70%) |
Aug 13, 2019 | 6.407 | 6.459 | 6.362 | 6.433 | 39,109 | +0.09(+1.42%) |
Aug 12, 2019 | 6.362 | 6.446 | 6.324 | 6.343 | 55,038 | -0.10(-1.50%) |
Aug 09, 2019 | 6.420 | 6.440 | 6.407 | 6.440 | 27,951 | +0.06(+0.91%) |
Aug 08, 2019 | 6.375 | 6.440 | 6.356 | 6.382 | 47,659 | +0.02(+0.30%) |
Aug 07, 2019 | 6.395 | 6.404 | 6.337 | 6.362 | 53,172 | -0.06(-1.00%) |
Aug 06, 2019 | 6.459 | 6.459 | 6.311 | 6.427 | 47,354 | +0.08(+1.22%) |
Aug 05, 2019 | 6.594 | 6.594 | 6.317 | 6.350 | 126,171 | -0.23(-3.43%) |
Aug 02, 2019 | 6.588 | 6.588 | 6.536 | 6.575 | 35,560 | +0.04(+0.59%) |
Aug 01, 2019 | 6.588 | 6.614 | 6.536 | 6.536 | 48,389 | -0.06(-0.88%) |
Jul 31, 2019 | 6.588 | 6.601 | 6.568 | 6.594 | 21,131 | +0.01(+0.20%) |
Jul 30, 2019 | 6.607 | 6.642 | 6.568 | 6.581 | 66,340 | -0.05(-0.78%) |
Jul 29, 2019 | 6.659 | 6.671 | 6.607 | 6.633 | 21,974 | -0.01(-0.19%) |
Jul 26, 2019 | 6.646 | 6.665 | 6.614 | 6.646 | 26,709 | +0.01(+0.10%) |
Jul 25, 2019 | 6.678 | 6.684 | 6.626 | 6.639 | 48,396 | -0.04(-0.58%) |
Jul 24, 2019 | 6.646 | 6.678 | 6.627 | 6.678 | 52,726 | +0.04(+0.58%) |
Jul 23, 2019 | 6.710 | 6.710 | 6.614 | 6.639 | 61,535 | -0.05(-0.77%) |
Jul 22, 2019 | 6.736 | 6.736 | 6.678 | 6.691 | 25,563 | -0.02(-0.29%) |
Jul 19, 2019 | 6.710 | 6.721 | 6.695 | 6.710 | 37,734 | +0.00(+0.00%) |
Jul 18, 2019 | 6.717 | 6.780 | 6.678 | 6.710 | 83,473 | -0.04(-0.57%) |
Jul 17, 2019 | 6.736 | 6.762 | 6.710 | 6.749 | 25,631 | +0.05(+0.67%) |
Jul 16, 2019 | 6.659 | 6.717 | 6.659 | 6.704 | 20,370 | -0.01(-0.19%) |
Jul 15, 2019 | 6.729 | 6.730 | 6.684 | 6.717 | 37,820 | +0.00(+0.00%) |
Jul 12, 2019 | 6.768 | 6.768 | 6.717 | 6.717 | 24,535 | -0.03(-0.48%) |
Jul 11, 2019 | 6.710 | 6.763 | 6.710 | 6.749 | 49,685 | +0.00(+0.00%) |
Jul 10, 2019 | 6.742 | 6.749 | 6.659 | 6.749 | 44,461 | +0.06(+0.87%) |
Jul 09, 2019 | 6.704 | 6.730 | 6.678 | 6.691 | 30,057 | -0.01(-0.19%) |
Jul 08, 2019 | 6.659 | 6.730 | 6.659 | 6.704 | 46,121 | -0.03(-0.48%) |
Jul 05, 2019 | 6.775 | 6.781 | 6.702 | 6.736 | 34,473 | -0.02(-0.29%) |
Jul 03, 2019 | 6.710 | 6.759 | 6.710 | 6.755 | 19,721 | +0.08(+1.16%) |
Jul 02, 2019 | 6.647 | 6.710 | 6.647 | 6.678 | 23,116 | +0.03(+0.48%) |
Jul 01, 2019 | 6.691 | 6.723 | 6.633 | 6.646 | 37,896 | -0.04(-0.58%) |
Jun 28, 2019 | 6.659 | 6.729 | 6.659 | 6.684 | 24,380 | +0.02(+0.29%) |
Jun 27, 2019 | 6.659 | 6.697 | 6.659 | 6.665 | 24,367 | +0.01(+0.19%) |
Jun 26, 2019 | 6.652 | 6.697 | 6.652 | 6.652 | 25,088 | -0.02(-0.29%) |
Jun 25, 2019 | 6.671 | 6.697 | 6.659 | 6.671 | 45,780 | -0.03(-0.38%) |
Jun 24, 2019 | 6.684 | 6.729 | 6.684 | 6.697 | 63,469 | +0.01(+0.10%) |
Jun 21, 2019 | 6.729 | 6.762 | 6.691 | 6.691 | 45,033 | -0.08(-1.14%) |
Jun 20, 2019 | 6.729 | 6.800 | 6.717 | 6.768 | 96,842 | +0.05(+0.67%) |
Jun 19, 2019 | 6.729 | 6.729 | 6.678 | 6.723 | 31,408 | +0.01(+0.10%) |
Jun 18, 2019 | 6.762 | 6.762 | 6.710 | 6.717 | 39,834 | +0.01(+0.10%) |
Jun 17, 2019 | 6.736 | 6.742 | 6.704 | 6.710 | 21,539 | -0.01(-0.10%) |
Jun 14, 2019 | 6.723 | 6.736 | 6.652 | 6.717 | 37,579 | +0.01(+0.19%) |
Jun 13, 2019 | 6.717 | 6.736 | 6.647 | 6.704 | 30,959 | +0.00(+0.00%) |
Jun 12, 2019 | 6.729 | 6.732 | 6.659 | 6.704 | 20,746 | +0.01(+0.10%) |
Jun 11, 2019 | 6.710 | 6.723 | 6.620 | 6.697 | 14,539 | +0.04(+0.58%) |
Jun 10, 2019 | 6.652 | 6.704 | 6.627 | 6.659 | 39,484 | -0.03(-0.48%) |
Jun 07, 2019 | 6.678 | 6.729 | 6.633 | 6.691 | 24,224 | +0.06(+0.97%) |
Jun 06, 2019 | 6.588 | 6.633 | 6.581 | 6.626 | 48,746 | +0.01(+0.19%) |
Jun 05, 2019 | 6.562 | 6.626 | 6.549 | 6.614 | 27,029 | +0.08(+1.28%) |
Jun 04, 2019 | 6.566 | 6.566 | 6.523 | 6.530 | 28,624 | +0.01(+0.17%) |
Jun 03, 2019 | 6.504 | 6.581 | 6.465 | 6.519 | 54,749 | +0.01(+0.19%) |
May 31, 2019 | 6.478 | 6.556 | 6.453 | 6.507 | 44,567 | +0.01(+0.14%) |
May 30, 2019 | 6.478 | 6.562 | 6.453 | 6.498 | 27,838 | +0.01(+0.20%) |
May 29, 2019 | 6.498 | 6.549 | 6.440 | 6.485 | 57,535 | -0.02(-0.30%) |
May 28, 2019 | 6.581 | 6.652 | 6.504 | 6.504 | 47,077 | -0.08(-1.17%) |
May 24, 2019 | 6.633 | 6.659 | 6.472 | 6.581 | 111,962 | -0.03(-0.39%) |
May 23, 2019 | 6.717 | 6.723 | 6.568 | 6.607 | 105,761 | -0.11(-1.63%) |
May 22, 2019 | 6.742 | 6.755 | 6.710 | 6.717 | 33,889 | -0.01(-0.10%) |
May 21, 2019 | 6.685 | 6.761 | 6.685 | 6.723 | 34,407 | +0.04(+0.66%) |
May 20, 2019 | 6.673 | 6.723 | 6.666 | 6.679 | 35,037 | -0.02(-0.28%) |
May 17, 2019 | 6.679 | 6.780 | 6.679 | 6.698 | 46,270 | -0.04(-0.56%) |
May 16, 2019 | 6.836 | 6.874 | 6.720 | 6.736 | 100,830 | -0.13(-1.83%) |
May 15, 2019 | 6.767 | 6.905 | 6.767 | 6.861 | 29,474 | +0.06(+0.93%) |
May 14, 2019 | 6.956 | 6.987 | 6.679 | 6.798 | 198,878 | -0.28(-3.91%) |
May 13, 2019 | 7.088 | 7.088 | 7.032 | 7.075 | 43,181 | +0.03(+0.36%) |
May 10, 2019 | 6.924 | 7.056 | 6.918 | 7.050 | 35,458 | +0.13(+1.82%) |
May 09, 2019 | 6.899 | 6.943 | 6.899 | 6.924 | 24,385 | -0.01(-0.18%) |
May 08, 2019 | 6.943 | 7.012 | 6.924 | 6.937 | 23,649 | -0.06(-0.81%) |
May 07, 2019 | 7.025 | 7.069 | 6.956 | 6.993 | 33,318 | -0.04(-0.54%) |
May 06, 2019 | 6.993 | 7.044 | 6.987 | 7.031 | 14,717 | +0.01(+0.18%) |
May 03, 2019 | 7.063 | 7.103 | 7.012 | 7.019 | 58,037 | -0.04(-0.62%) |
May 02, 2019 | 7.126 | 7.142 | 7.059 | 7.063 | 25,844 | -0.06(-0.80%) |
May 01, 2019 | 7.144 | 7.151 | 7.094 | 7.119 | 34,641 | -0.04(-0.53%) |
Apr 30, 2019 | 7.082 | 7.157 | 7.082 | 7.157 | 31,640 | -0.01(-0.18%) |
Apr 29, 2019 | 7.163 | 7.170 | 7.037 | 7.170 | 42,157 | +0.01(+0.09%) |
Apr 26, 2019 | 7.063 | 7.170 | 7.063 | 7.163 | 53,426 | +0.10(+1.42%) |
Apr 25, 2019 | 7.075 | 7.094 | 7.006 | 7.063 | 40,579 | +0.03(+0.36%) |
Apr 24, 2019 | 7.069 | 7.069 | 7.027 | 7.037 | 19,945 | -0.02(-0.27%) |
Apr 23, 2019 | 7.019 | 7.068 | 7.019 | 7.056 | 31,678 | -0.01(-0.09%) |
Apr 22, 2019 | 7.044 | 7.069 | 7.041 | 7.063 | 21,286 | +0.03(+0.45%) |
Apr 18, 2019 | 7.000 | 7.046 | 7.000 | 7.031 | 39,274 | +0.00(+0.00%) |
Apr 17, 2019 | 7.025 | 7.044 | 7.019 | 7.031 | 21,861 | -0.01(-0.09%) |
Apr 16, 2019 | 7.081 | 7.081 | 7.037 | 7.037 | 40,801 | -0.04(-0.62%) |
Apr 15, 2019 | 7.075 | 7.081 | 7.019 | 7.081 | 16,301 | +0.00(+0.00%) |
Apr 12, 2019 | 7.031 | 7.081 | 7.031 | 7.081 | 37,207 | +0.04(+0.54%) |
Apr 11, 2019 | 7.037 | 7.050 | 7.012 | 7.044 | 32,605 | +0.03(+0.45%) |
Apr 10, 2019 | 7.012 | 7.037 | 7.012 | 7.012 | 16,428 | +0.01(+0.18%) |
Apr 09, 2019 | 6.993 | 7.012 | 6.956 | 7.000 | 26,561 | +0.03(+0.45%) |
Apr 08, 2019 | 6.931 | 7.012 | 6.931 | 6.968 | 26,934 | +0.01(+0.18%) |
Apr 05, 2019 | 6.937 | 6.956 | 6.918 | 6.956 | 59,627 | +0.04(+0.55%) |
Apr 04, 2019 | 6.912 | 6.931 | 6.907 | 6.918 | 18,048 | -0.02(-0.27%) |
Apr 03, 2019 | 6.893 | 6.937 | 6.882 | 6.937 | 42,011 | +0.06(+0.91%) |
Apr 02, 2019 | 6.868 | 6.912 | 6.856 | 6.874 | 23,954 | +0.01(+0.09%) |
Apr 01, 2019 | 6.836 | 6.918 | 6.836 | 6.868 | 53,189 | -0.04(-0.55%) |
Mar 29, 2019 | 6.918 | 6.918 | 6.855 | 6.905 | 24,327 | +0.05(+0.73%) |
Mar 28, 2019 | 6.918 | 6.924 | 6.855 | 6.855 | 38,088 | -0.08(-1.09%) |
Mar 27, 2019 | 6.962 | 7.011 | 6.931 | 6.931 | 27,428 | -0.05(-0.72%) |
Mar 26, 2019 | 6.912 | 7.019 | 6.899 | 6.981 | 30,740 | +0.09(+1.28%) |
Mar 25, 2019 | 6.949 | 6.949 | 6.855 | 6.893 | 33,475 | -0.08(-1.08%) |
Mar 22, 2019 | 7.000 | 7.000 | 6.905 | 6.968 | 20,670 | -0.04(-0.63%) |
Mar 21, 2019 | 6.956 | 7.026 | 6.956 | 7.012 | 17,508 | +0.04(+0.54%) |
Mar 20, 2019 | 6.981 | 7.006 | 6.923 | 6.975 | 35,428 | +0.01(+0.18%) |
Mar 19, 2019 | 6.981 | 7.012 | 6.943 | 6.962 | 36,506 | +0.03(+0.45%) |
Mar 18, 2019 | 6.937 | 6.971 | 6.905 | 6.931 | 37,376 | -0.04(-0.53%) |
Mar 15, 2019 | 6.937 | 6.980 | 6.889 | 6.968 | 36,730 | +0.03(+0.44%) |
Mar 14, 2019 | 6.949 | 6.968 | 6.905 | 6.937 | 34,154 | +0.01(+0.09%) |
Mar 13, 2019 | 6.953 | 6.962 | 6.929 | 6.931 | 26,843 | +0.00(+0.00%) |
Mar 12, 2019 | 6.968 | 6.968 | 6.931 | 6.931 | 38,352 | -0.03(-0.45%) |
Mar 11, 2019 | 6.962 | 6.968 | 6.931 | 6.962 | 27,676 | -0.02(-0.27%) |
Mar 08, 2019 | 6.968 | 7.031 | 6.931 | 6.981 | 44,203 | +0.05(+0.73%) |
Mar 07, 2019 | 6.981 | 6.981 | 6.931 | 6.931 | 18,961 | -0.03(-0.46%) |
Mar 06, 2019 | 6.987 | 6.987 | 6.949 | 6.962 | 16,973 | -0.02(-0.35%) |
Mar 05, 2019 | 6.987 | 7.019 | 6.956 | 6.987 | 17,652 | -0.02(-0.27%) |
Mar 04, 2019 | 7.019 | 7.019 | 6.956 | 7.006 | 13,711 | -0.02(-0.27%) |
Mar 01, 2019 | 7.025 | 7.031 | 6.937 | 7.025 | 52,790 | +0.07(+0.99%) |
Feb 28, 2019 | 7.012 | 7.025 | 6.924 | 6.956 | 65,749 | -0.06(-0.81%) |
Feb 27, 2019 | 6.949 | 7.012 | 6.912 | 7.012 | 28,325 | +0.09(+1.36%) |
Feb 26, 2019 | 6.880 | 6.959 | 6.880 | 6.918 | 42,837 | +0.02(+0.27%) |
Feb 25, 2019 | 6.931 | 6.931 | 6.892 | 6.899 | 17,463 | +0.02(+0.27%) |
Feb 22, 2019 | 6.887 | 6.924 | 6.811 | 6.880 | 31,642 | -0.01(-0.09%) |
Feb 21, 2019 | 6.880 | 6.887 | 6.850 | 6.887 | 78,662 | +0.02(+0.27%) |
Feb 20, 2019 | 6.905 | 6.910 | 6.856 | 6.868 | 66,382 | -0.02(-0.27%) |
Feb 19, 2019 | 6.789 | 6.887 | 6.764 | 6.887 | 59,326 | +0.09(+1.35%) |
Feb 15, 2019 | 6.856 | 6.856 | 6.764 | 6.795 | 41,820 | -0.04(-0.63%) |
Feb 14, 2019 | 6.795 | 6.856 | 6.789 | 6.838 | 38,965 | +0.01(+0.18%) |
Feb 13, 2019 | 6.819 | 6.831 | 6.770 | 6.825 | 35,268 | +0.04(+0.55%) |
Feb 12, 2019 | 6.727 | 6.819 | 6.675 | 6.788 | 74,991 | +0.13(+2.02%) |
Feb 11, 2019 | 6.642 | 6.721 | 6.576 | 6.654 | 24,898 | +0.02(+0.37%) |
Feb 08, 2019 | 6.587 | 6.642 | 6.587 | 6.629 | 9,148 | -0.04(-0.55%) |
Feb 07, 2019 | 6.660 | 6.666 | 6.611 | 6.666 | 6,920 | -0.02(-0.37%) |
Feb 06, 2019 | 6.685 | 6.733 | 6.685 | 6.691 | 34,355 | -0.01(-0.09%) |
Feb 05, 2019 | 6.691 | 6.709 | 6.615 | 6.697 | 40,365 | +0.02(+0.30%) |
Feb 04, 2019 | 6.623 | 6.690 | 6.611 | 6.677 | 48,316 | +0.08(+1.18%) |
Feb 01, 2019 | 6.550 | 6.605 | 6.550 | 6.599 | 15,356 | +0.05(+0.75%) |
Jan 31, 2019 | 6.550 | 6.623 | 6.548 | 6.550 | 31,729 | -0.03(-0.47%) |
Jan 30, 2019 | 6.489 | 6.605 | 6.483 | 6.580 | 60,226 | +0.08(+1.22%) |
Jan 29, 2019 | 6.489 | 6.501 | 6.474 | 6.501 | 36,751 | +0.04(+0.66%) |
Jan 28, 2019 | 6.470 | 6.494 | 6.458 | 6.458 | 25,571 | -0.04(-0.57%) |
Jan 25, 2019 | 6.446 | 6.519 | 6.446 | 6.495 | 52,439 | +0.06(+0.94%) |
Jan 24, 2019 | 6.458 | 6.524 | 6.427 | 6.434 | 25,958 | -0.05(-0.84%) |
Jan 23, 2019 | 6.476 | 6.489 | 6.427 | 6.489 | 31,321 | +0.03(+0.47%) |
Jan 22, 2019 | 6.556 | 6.605 | 6.434 | 6.458 | 34,799 | -0.09(-1.40%) |
Jan 18, 2019 | 6.415 | 6.556 | 6.366 | 6.550 | 65,835 | +0.12(+1.90%) |
Jan 17, 2019 | 6.329 | 6.427 | 6.274 | 6.427 | 79,912 | +0.10(+1.55%) |
Jan 16, 2019 | 6.255 | 6.329 | 6.255 | 6.329 | 27,172 | +0.04(+0.68%) |
Jan 15, 2019 | 6.215 | 6.287 | 6.195 | 6.287 | 17,001 | +0.10(+1.68%) |
Jan 14, 2019 | 6.183 | 6.268 | 6.183 | 6.183 | 37,491 | -0.08(-1.27%) |
Jan 11, 2019 | 6.274 | 6.293 | 6.213 | 6.262 | 32,509 | -0.04(-0.58%) |
Jan 10, 2019 | 6.348 | 6.348 | 6.189 | 6.299 | 44,888 | -0.04(-0.58%) |
Jan 09, 2019 | 6.121 | 6.336 | 6.030 | 6.336 | 96,619 | +0.18(+2.88%) |
Jan 08, 2019 | 6.134 | 6.164 | 6.066 | 6.158 | 20,567 | +0.10(+1.72%) |
Jan 07, 2019 | 5.913 | 6.091 | 5.913 | 6.054 | 42,747 | +0.17(+2.91%) |
Jan 04, 2019 | 5.821 | 5.895 | 5.754 | 5.883 | 54,563 | +0.15(+2.67%) |
Jan 03, 2019 | 5.748 | 5.852 | 5.699 | 5.730 | 31,228 | +0.04(+0.65%) |