Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.184 | 6.184 | 6.144 | 6.144 | 3,321 | -0.02(-0.38%) |
Oct 29, 2020 | 6.215 | 6.215 | 6.137 | 6.168 | 7,599 | +0.10(+1.68%) |
Oct 28, 2020 | 6.231 | 6.231 | 6.027 | 6.066 | 3,957 | -0.20(-3.12%) |
Oct 27, 2020 | 6.301 | 6.309 | 6.262 | 6.262 | 8,844 | -0.03(-0.50%) |
Oct 26, 2020 | 6.379 | 6.387 | 6.293 | 6.293 | 21,471 | -0.20(-3.02%) |
Oct 23, 2020 | 6.450 | 6.489 | 6.450 | 6.489 | 1,533 | +0.09(+1.34%) |
Oct 22, 2020 | 6.450 | 6.450 | 6.403 | 6.403 | 2,552 | -0.04(-0.61%) |
Oct 21, 2020 | 6.504 | 6.504 | 6.398 | 6.442 | 17,547 | -0.06(-0.96%) |
Oct 20, 2020 | 6.473 | 6.520 | 6.403 | 6.504 | 9,579 | +0.06(+0.97%) |
Oct 19, 2020 | 6.442 | 6.536 | 6.442 | 6.442 | 13,817 | -0.07(-1.08%) |
Oct 16, 2020 | 6.504 | 6.559 | 6.395 | 6.512 | 37,944 | +0.01(+0.12%) |
Oct 15, 2020 | 6.551 | 6.551 | 6.348 | 6.504 | 10,441 | -0.16(-2.35%) |
Oct 14, 2020 | 6.598 | 6.700 | 6.528 | 6.661 | 4,301 | +0.06(+0.88%) |
Oct 13, 2020 | 6.622 | 6.622 | 6.596 | 6.603 | 5,285 | -0.13(-1.91%) |
Oct 12, 2020 | 6.669 | 6.763 | 6.418 | 6.731 | 16,301 | +0.02(+0.35%) |
Oct 09, 2020 | 6.684 | 6.761 | 6.684 | 6.708 | 2,044 | +0.09(+1.42%) |
Oct 08, 2020 | 6.614 | 6.614 | 6.614 | 6.614 | 4,951 | +0.15(+2.30%) |
Oct 07, 2020 | 6.575 | 6.598 | 6.465 | 6.465 | 23,148 | +0.02(+0.36%) |
Oct 06, 2020 | 6.669 | 6.708 | 6.442 | 6.442 | 12,984 | -0.19(-2.83%) |
Oct 05, 2020 | 6.677 | 6.716 | 6.630 | 6.630 | 2,974 | +0.05(+0.83%) |
Oct 02, 2020 | 6.575 | 6.575 | 6.575 | 6.575 | 894 | -0.05(-0.72%) |
Oct 01, 2020 | 6.622 | 6.622 | 6.622 | 6.622 | 679 | +0.04(+0.60%) |
Sep 30, 2020 | 6.544 | 6.606 | 6.544 | 6.583 | 895 | +0.21(+3.32%) |
Sep 29, 2020 | 6.483 | 6.483 | 6.371 | 6.371 | 4,632 | -0.18(-2.75%) |
Sep 28, 2020 | 6.638 | 6.825 | 6.520 | 6.551 | 11,215 | +0.11(+1.70%) |
Sep 25, 2020 | 6.324 | 6.477 | 6.324 | 6.442 | 1,916 | +0.11(+1.67%) |
Sep 24, 2020 | 6.379 | 6.395 | 6.309 | 6.336 | 9,829 | -0.22(-3.29%) |
Sep 23, 2020 | 6.457 | 6.551 | 6.315 | 6.551 | 6,518 | +0.12(+1.82%) |
Sep 22, 2020 | 6.418 | 6.731 | 6.403 | 6.434 | 6,122 | -0.03(-0.48%) |
Sep 21, 2020 | 6.591 | 6.591 | 6.426 | 6.465 | 7,991 | -0.27(-4.06%) |
Sep 18, 2020 | 6.739 | 6.755 | 6.739 | 6.739 | 8,176 | -0.01(-0.11%) |
Sep 17, 2020 | 6.778 | 6.778 | 6.731 | 6.747 | 6,509 | -0.09(-1.38%) |
Sep 16, 2020 | 6.849 | 6.849 | 6.841 | 6.841 | 1,250 | +0.03(+0.46%) |
Sep 15, 2020 | 6.716 | 6.810 | 6.716 | 6.810 | 817 | +0.18(+2.78%) |
Sep 14, 2020 | 6.700 | 6.724 | 6.559 | 6.626 | 20,304 | +0.01(+0.18%) |
Sep 11, 2020 | 6.575 | 6.618 | 6.571 | 6.614 | 15,714 | +0.02(+0.24%) |
Sep 10, 2020 | 6.692 | 6.692 | 6.559 | 6.598 | 71,158 | -0.05(-0.71%) |
Sep 09, 2020 | 6.684 | 6.692 | 6.559 | 6.645 | 7,915 | +0.15(+2.29%) |
Sep 08, 2020 | 6.504 | 6.532 | 6.442 | 6.497 | 14,250 | -0.14(-2.12%) |
Sep 04, 2020 | 6.520 | 6.677 | 6.520 | 6.638 | 19,419 | -0.01(-0.12%) |
Sep 03, 2020 | 6.802 | 6.806 | 6.510 | 6.645 | 13,656 | -0.09(-1.39%) |
Sep 02, 2020 | 6.786 | 6.786 | 6.724 | 6.739 | 7,236 | -0.03(-0.39%) |
Sep 01, 2020 | 6.747 | 6.802 | 6.747 | 6.766 | 15,111 | -0.07(-0.99%) |
Aug 31, 2020 | 6.857 | 6.872 | 6.810 | 6.833 | 8,444 | +0.06(+0.92%) |
Aug 28, 2020 | 6.790 | 6.838 | 6.755 | 6.771 | 7,282 | +0.02(+0.23%) |
Aug 27, 2020 | 6.700 | 6.771 | 6.700 | 6.755 | 18,282 | -0.03(-0.46%) |
Aug 26, 2020 | 6.747 | 6.825 | 6.747 | 6.786 | 7,172 | +0.02(+0.23%) |
Aug 25, 2020 | 6.783 | 6.786 | 6.673 | 6.771 | 28,497 | +0.07(+1.05%) |
Aug 24, 2020 | 6.755 | 6.755 | 6.677 | 6.700 | 18,858 | +0.02(+0.35%) |
Aug 21, 2020 | 6.700 | 6.759 | 6.653 | 6.677 | 16,608 | -0.06(-0.93%) |
Aug 20, 2020 | 6.778 | 6.794 | 6.661 | 6.739 | 13,633 | -0.15(-2.16%) |
Aug 19, 2020 | 6.888 | 6.892 | 6.857 | 6.888 | 2,396 | -0.01(-0.11%) |
Aug 18, 2020 | 6.849 | 6.896 | 6.849 | 6.896 | 2,014 | -0.04(-0.56%) |
Aug 17, 2020 | 6.865 | 6.935 | 6.865 | 6.935 | 769 | +0.09(+1.26%) |
Aug 14, 2020 | 6.849 | 6.880 | 6.849 | 6.849 | 6,132 | -0.03(-0.47%) |
Aug 13, 2020 | 6.951 | 6.951 | 6.881 | 6.881 | 4,352 | -0.06(-0.89%) |
Aug 12, 2020 | 6.857 | 6.943 | 6.857 | 6.943 | 4,824 | +0.14(+2.07%) |
Aug 11, 2020 | 6.778 | 6.849 | 6.778 | 6.802 | 9,693 | +0.09(+1.40%) |
Aug 10, 2020 | 6.692 | 6.747 | 6.653 | 6.708 | 18,780 | +0.05(+0.82%) |
Aug 07, 2020 | 6.614 | 6.677 | 6.559 | 6.653 | 1,022 | +0.05(+0.83%) |
Aug 06, 2020 | 6.559 | 6.661 | 6.559 | 6.598 | 15,939 | -0.07(-1.06%) |
Aug 05, 2020 | 6.645 | 6.669 | 6.614 | 6.669 | 20,820 | +0.12(+1.79%) |
Aug 04, 2020 | 6.630 | 6.638 | 6.517 | 6.551 | 25,577 | -0.08(-1.18%) |
Aug 03, 2020 | 6.481 | 6.638 | 6.481 | 6.630 | 20,075 | +0.15(+2.29%) |
Jul 31, 2020 | 6.512 | 6.575 | 6.460 | 6.481 | 26,190 | +0.01(+0.12%) |
Jul 30, 2020 | 6.512 | 6.524 | 6.434 | 6.473 | 3,142 | -0.16(-2.48%) |
Jul 29, 2020 | 6.638 | 6.638 | 6.638 | 6.638 | 127 | +0.04(+0.59%) |
Jul 28, 2020 | 6.512 | 6.598 | 6.489 | 6.598 | 3,103 | +0.02(+0.24%) |
Jul 27, 2020 | 6.489 | 6.583 | 6.489 | 6.583 | 3,058 | +0.13(+1.94%) |
Jul 24, 2020 | 6.418 | 6.512 | 6.418 | 6.457 | 19,291 | -0.02(-0.36%) |
Jul 23, 2020 | 6.591 | 6.591 | 6.450 | 6.481 | 7,134 | -0.02(-0.24%) |
Jul 22, 2020 | 6.512 | 6.541 | 6.450 | 6.497 | 12,674 | -0.02(-0.24%) |
Jul 21, 2020 | 6.538 | 6.559 | 6.512 | 6.512 | 5,551 | +0.01(+0.12%) |
Jul 20, 2020 | 6.481 | 6.504 | 6.441 | 6.504 | 2,501 | +0.07(+1.09%) |
Jul 17, 2020 | 6.387 | 6.434 | 6.387 | 6.434 | 638 | -0.02(-0.36%) |
Jul 16, 2020 | 6.411 | 6.457 | 6.293 | 6.457 | 4,457 | +0.06(+0.98%) |
Jul 15, 2020 | 6.411 | 6.434 | 6.364 | 6.395 | 10,989 | +0.07(+1.05%) |
Jul 14, 2020 | 6.301 | 6.379 | 6.301 | 6.328 | 10,057 | +0.05(+0.81%) |
Jul 13, 2020 | 6.309 | 6.317 | 6.277 | 6.277 | 8,861 | -0.09(-1.47%) |
Jul 10, 2020 | 6.207 | 6.371 | 6.199 | 6.371 | 10,603 | +0.16(+2.52%) |
Jul 09, 2020 | 6.238 | 6.238 | 6.137 | 6.215 | 26,089 | -0.05(-0.87%) |
Jul 08, 2020 | 6.223 | 6.309 | 6.222 | 6.270 | 3,805 | +0.06(+1.01%) |
Jul 07, 2020 | 6.285 | 6.293 | 6.207 | 6.207 | 10,216 | -0.10(-1.61%) |
Jul 06, 2020 | 6.254 | 6.309 | 6.199 | 6.309 | 21,467 | +0.06(+1.00%) |
Jul 02, 2020 | 6.129 | 6.270 | 6.129 | 6.246 | 7,026 | +0.13(+2.08%) |
Jul 01, 2020 | 6.074 | 6.121 | 6.050 | 6.119 | 9,956 | +0.05(+0.87%) |
Jun 30, 2020 | 6.113 | 6.113 | 5.956 | 6.066 | 1,290 | -0.08(-1.27%) |
Jun 29, 2020 | 6.050 | 6.144 | 6.050 | 6.144 | 7,775 | +0.12(+1.95%) |
Jun 26, 2020 | 6.043 | 6.155 | 5.988 | 6.027 | 23,890 | -0.16(-2.53%) |
Jun 25, 2020 | 5.957 | 6.184 | 5.707 | 6.184 | 30,886 | +0.06(+1.02%) |
Jun 24, 2020 | 6.152 | 6.152 | 6.082 | 6.121 | 41,816 | -0.11(-1.76%) |
Jun 23, 2020 | 6.074 | 6.324 | 6.074 | 6.231 | 10,077 | +0.12(+1.92%) |
Jun 22, 2020 | 5.957 | 6.113 | 5.957 | 6.113 | 15,710 | -0.02(-0.38%) |
Jun 19, 2020 | 6.121 | 6.184 | 6.097 | 6.137 | 2,682 | +0.04(+0.64%) |
Jun 18, 2020 | 6.105 | 6.139 | 6.066 | 6.097 | 21,648 | +0.00(+0.00%) |
Jun 17, 2020 | 6.097 | 6.113 | 6.086 | 6.097 | 7,256 | +0.09(+1.56%) |
Jun 16, 2020 | 5.823 | 6.066 | 5.823 | 6.004 | 84,030 | -0.01(-0.13%) |
Jun 15, 2020 | 5.933 | 6.011 | 5.620 | 6.011 | 14,190 | +0.04(+0.66%) |
Jun 12, 2020 | 5.573 | 6.144 | 5.479 | 5.972 | 25,679 | +0.02(+0.39%) |
Jun 11, 2020 | 6.074 | 6.074 | 5.949 | 5.949 | 17,266 | -0.38(-6.03%) |
Jun 10, 2020 | 6.178 | 6.403 | 6.178 | 6.330 | 5,027 | -0.00(-0.03%) |
Jun 09, 2020 | 6.442 | 6.442 | 6.223 | 6.332 | 19,251 | -0.09(-1.46%) |
Jun 08, 2020 | 6.324 | 6.431 | 6.324 | 6.426 | 39,887 | +0.10(+1.61%) |
Jun 05, 2020 | 6.340 | 6.504 | 5.737 | 6.325 | 35,005 | +0.05(+0.88%) |
Jun 04, 2020 | 6.215 | 6.309 | 6.144 | 6.270 | 14,816 | -0.01(-0.12%) |
Jun 03, 2020 | 6.035 | 6.277 | 6.035 | 6.277 | 28,768 | +0.34(+5.80%) |
Jun 02, 2020 | 5.917 | 6.085 | 5.917 | 5.933 | 20,335 | +0.06(+1.06%) |
Jun 01, 2020 | 5.871 | 5.871 | 5.871 | 5.871 | 701 | +0.15(+2.61%) |
May 29, 2020 | 5.988 | 5.988 | 5.722 | 5.722 | 2,044 | +0.01(+0.14%) |
May 28, 2020 | 5.753 | 5.800 | 5.623 | 5.714 | 12,107 | -0.01(-0.14%) |
May 27, 2020 | 5.683 | 5.726 | 5.683 | 5.722 | 6,893 | +0.10(+1.81%) |
May 26, 2020 | 5.565 | 5.636 | 5.565 | 5.620 | 30,833 | +0.20(+3.61%) |
May 22, 2020 | 5.401 | 5.424 | 5.279 | 5.424 | 6,387 | -0.02(-0.29%) |
May 21, 2020 | 5.424 | 5.479 | 5.424 | 5.440 | 23,229 | +0.03(+0.58%) |
May 20, 2020 | 5.338 | 5.440 | 5.338 | 5.409 | 14,347 | +0.11(+2.07%) |
May 19, 2020 | 5.283 | 5.315 | 5.268 | 5.299 | 12,839 | +0.02(+0.45%) |
May 18, 2020 | 5.088 | 5.314 | 5.088 | 5.276 | 7,169 | +0.28(+5.64%) |
May 15, 2020 | 4.986 | 5.025 | 4.986 | 4.994 | 7,537 | -0.05(-1.09%) |
May 14, 2020 | 5.088 | 5.088 | 4.834 | 5.049 | 12,773 | -0.04(-0.77%) |
May 13, 2020 | 5.119 | 5.119 | 5.088 | 5.088 | 8,435 | -0.02(-0.31%) |
May 12, 2020 | 5.268 | 5.268 | 5.088 | 5.103 | 7,329 | -0.18(-3.41%) |
May 11, 2020 | 5.295 | 5.295 | 5.283 | 5.283 | 1,309 | -0.07(-1.32%) |
May 08, 2020 | 5.283 | 5.393 | 5.174 | 5.354 | 8,304 | +0.08(+1.48%) |
May 07, 2020 | 5.174 | 5.276 | 5.174 | 5.276 | 10,810 | +0.16(+3.06%) |
May 06, 2020 | 5.135 | 5.166 | 5.111 | 5.119 | 24,225 | -0.01(-0.15%) |
May 05, 2020 | 5.401 | 5.401 | 4.822 | 5.127 | 32,992 | -0.10(-1.95%) |
May 04, 2020 | 5.244 | 5.244 | 5.221 | 5.229 | 3,689 | -0.02(-0.45%) |
May 01, 2020 | 5.260 | 5.260 | 5.252 | 5.252 | 15,586 | -0.11(-2.04%) |
Apr 30, 2020 | 5.346 | 5.448 | 5.346 | 5.362 | 13,651 | -0.03(-0.58%) |
Apr 29, 2020 | 5.362 | 5.424 | 5.343 | 5.393 | 19,720 | +0.15(+2.84%) |
Apr 28, 2020 | 5.307 | 5.401 | 5.229 | 5.244 | 3,851 | +0.02(+0.30%) |
Apr 27, 2020 | 5.283 | 5.285 | 5.213 | 5.229 | 4,880 | +0.06(+1.21%) |
Apr 24, 2020 | 5.182 | 5.236 | 5.143 | 5.166 | 9,837 | +0.07(+1.41%) |
Apr 23, 2020 | 5.174 | 5.174 | 5.094 | 5.094 | 3,323 | -0.00(-0.03%) |
Apr 22, 2020 | 5.088 | 5.162 | 5.088 | 5.096 | 3,498 | +0.02(+0.46%) |
Apr 21, 2020 | 4.876 | 5.072 | 4.876 | 5.072 | 424 | +0.23(+4.68%) |
Apr 20, 2020 | 5.096 | 5.096 | 4.845 | 4.845 | 9,365 | -0.26(-5.06%) |
Apr 17, 2020 | 5.268 | 5.268 | 5.103 | 5.103 | 11,242 | +0.03(+0.62%) |
Apr 16, 2020 | 5.158 | 5.401 | 5.072 | 5.072 | 18,827 | +0.04(+0.78%) |
Apr 15, 2020 | 5.236 | 5.268 | 5.025 | 5.033 | 5,097 | -0.34(-6.40%) |
Apr 14, 2020 | 5.370 | 5.730 | 5.283 | 5.377 | 18,021 | +0.16(+2.97%) |
Apr 13, 2020 | 5.310 | 5.310 | 5.174 | 5.222 | 3,181 | -0.15(-2.75%) |
Apr 09, 2020 | 5.377 | 5.377 | 5.314 | 5.370 | 5,621 | +0.14(+2.69%) |
Apr 08, 2020 | 5.056 | 5.276 | 5.017 | 5.229 | 5,994 | +0.20(+3.89%) |
Apr 07, 2020 | 4.955 | 5.033 | 4.939 | 5.033 | 5,752 | +0.16(+3.21%) |
Apr 06, 2020 | 4.869 | 4.892 | 4.681 | 4.876 | 32,504 | +0.21(+4.53%) |
Apr 03, 2020 | 4.696 | 4.811 | 4.665 | 4.665 | 7,665 | -0.09(-1.81%) |
Apr 02, 2020 | 4.704 | 4.962 | 4.704 | 4.751 | 37,470 | +0.02(+0.33%) |
Apr 01, 2020 | 4.782 | 4.782 | 4.696 | 4.736 | 3,100 | -0.09(-1.94%) |
Mar 31, 2020 | 4.806 | 4.861 | 4.743 | 4.829 | 16,324 | +0.04(+0.82%) |
Mar 30, 2020 | 4.759 | 4.790 | 4.699 | 4.790 | 22,765 | +0.04(+0.80%) |
Mar 27, 2020 | 4.634 | 4.767 | 4.634 | 4.752 | 18,908 | -0.08(-1.76%) |
Mar 26, 2020 | 4.540 | 4.947 | 4.477 | 4.837 | 21,244 | +0.25(+5.55%) |
Mar 25, 2020 | 4.282 | 4.613 | 4.169 | 4.583 | 10,138 | +0.43(+10.26%) |
Mar 24, 2020 | 4.141 | 4.242 | 4.117 | 4.156 | 21,455 | +0.22(+5.57%) |
Mar 23, 2020 | 4.164 | 4.164 | 3.914 | 3.937 | 6,196 | -0.23(-5.54%) |
Mar 20, 2020 | 4.117 | 4.227 | 4.117 | 4.168 | 5,876 | +0.17(+4.21%) |
Mar 19, 2020 | 3.718 | 4.015 | 3.397 | 4.000 | 40,864 | +0.24(+6.46%) |
Mar 18, 2020 | 4.438 | 4.438 | 3.757 | 3.757 | 36,832 | -0.96(-20.40%) |
Mar 17, 2020 | 4.579 | 4.720 | 4.579 | 4.720 | 34,563 | +0.03(+0.63%) |
Mar 16, 2020 | 4.696 | 5.049 | 4.180 | 4.690 | 13,343 | -0.55(-10.43%) |
Mar 13, 2020 | 5.596 | 5.596 | 5.127 | 5.236 | 19,547 | +0.05(+1.06%) |
Mar 12, 2020 | 5.456 | 5.456 | 5.127 | 5.182 | 55,587 | -0.56(-9.81%) |
Mar 11, 2020 | 5.957 | 5.972 | 5.737 | 5.745 | 50,339 | -0.34(-5.66%) |
Mar 10, 2020 | 6.395 | 6.395 | 6.019 | 6.090 | 29,028 | -0.00(-0.02%) |
Mar 09, 2020 | 6.559 | 6.559 | 5.088 | 6.091 | 35,547 | -0.52(-7.80%) |
Mar 06, 2020 | 6.771 | 6.771 | 6.598 | 6.606 | 3,449 | -0.27(-3.97%) |
Mar 05, 2020 | 6.879 | 6.879 | 6.879 | 6.879 | 534 | -0.17(-2.34%) |
Mar 04, 2020 | 6.927 | 7.045 | 6.919 | 7.045 | 4,097 | +0.16(+2.39%) |
Mar 03, 2020 | 6.951 | 6.958 | 6.684 | 6.880 | 21,292 | +0.15(+2.21%) |
Mar 02, 2020 | 6.653 | 6.775 | 6.559 | 6.731 | 28,442 | +0.03(+0.44%) |
Feb 28, 2020 | 6.966 | 6.966 | 6.669 | 6.702 | 7,026 | -0.29(-4.12%) |
Feb 27, 2020 | 7.123 | 7.124 | 6.974 | 6.990 | 8,219 | -0.19(-2.67%) |
Feb 26, 2020 | 7.342 | 7.365 | 7.123 | 7.182 | 16,304 | -0.10(-1.34%) |
Feb 25, 2020 | 7.412 | 7.412 | 7.236 | 7.279 | 43,757 | -0.16(-2.11%) |
Feb 24, 2020 | 7.522 | 7.522 | 7.287 | 7.436 | 13,813 | -0.23(-2.96%) |
Feb 21, 2020 | 7.543 | 7.663 | 7.543 | 7.663 | 4,982 | +0.03(+0.41%) |
Feb 20, 2020 | 7.632 | 7.632 | 7.632 | 7.632 | 854 | +0.03(+0.41%) |
Feb 19, 2020 | 7.577 | 7.671 | 7.557 | 7.600 | 11,415 | +0.02(+0.26%) |
Feb 18, 2020 | 7.655 | 7.655 | 7.581 | 7.581 | 3,880 | -0.07(-0.97%) |
Feb 14, 2020 | 7.607 | 7.671 | 7.479 | 7.655 | 7,921 | +0.14(+1.89%) |
Feb 13, 2020 | 7.545 | 7.548 | 7.436 | 7.513 | 1,938 | -0.10(-1.35%) |
Feb 12, 2020 | 7.664 | 7.678 | 7.600 | 7.616 | 3,063 | +0.03(+0.41%) |
Feb 11, 2020 | 7.639 | 7.656 | 7.544 | 7.585 | 7,937 | +0.04(+0.52%) |
Feb 10, 2020 | 7.530 | 7.591 | 7.530 | 7.545 | 25,109 | -0.10(-1.33%) |
Feb 07, 2020 | 7.597 | 7.663 | 7.520 | 7.647 | 13,159 | -0.02(-0.20%) |
Feb 06, 2020 | 7.671 | 7.671 | 7.600 | 7.663 | 21,720 | +0.00(+0.00%) |
Feb 05, 2020 | 7.620 | 7.663 | 7.620 | 7.663 | 3,874 | +0.08(+1.03%) |
Feb 04, 2020 | 7.577 | 7.585 | 7.544 | 7.585 | 8,595 | +0.07(+0.94%) |
Feb 03, 2020 | 7.516 | 7.522 | 7.499 | 7.514 | 30,627 | +0.03(+0.42%) |
Jan 31, 2020 | 7.558 | 7.558 | 7.385 | 7.483 | 14,819 | -0.11(-1.44%) |
Jan 30, 2020 | 7.472 | 7.592 | 7.472 | 7.592 | 1,589 | +0.01(+0.10%) |
Jan 29, 2020 | 7.585 | 7.632 | 7.585 | 7.585 | 1,584 | +0.02(+0.31%) |
Jan 28, 2020 | 7.522 | 7.569 | 7.522 | 7.561 | 13,575 | -0.06(-0.82%) |
Jan 27, 2020 | 7.428 | 7.624 | 7.358 | 7.624 | 14,853 | -0.09(-1.22%) |
Jan 24, 2020 | 7.702 | 7.780 | 7.702 | 7.718 | 9,709 | +0.02(+0.31%) |
Jan 23, 2020 | 7.733 | 7.741 | 7.694 | 7.694 | 7,172 | -0.05(-0.71%) |
Jan 22, 2020 | 7.749 | 7.800 | 7.749 | 7.749 | 19,010 | -0.02(-0.30%) |
Jan 21, 2020 | 7.757 | 7.772 | 7.757 | 7.772 | 8,105 | -0.03(-0.38%) |
Jan 17, 2020 | 7.812 | 7.812 | 7.765 | 7.802 | 8,815 | +0.03(+0.43%) |
Jan 16, 2020 | 7.757 | 7.780 | 7.757 | 7.769 | 10,408 | +0.00(+0.03%) |
Jan 15, 2020 | 7.757 | 7.769 | 7.757 | 7.766 | 2,643 | -0.01(-0.18%) |
Jan 14, 2020 | 7.780 | 7.793 | 7.749 | 7.780 | 13,625 | -0.02(-0.20%) |
Jan 13, 2020 | 7.726 | 7.796 | 7.710 | 7.796 | 26,621 | +0.04(+0.50%) |
Jan 10, 2020 | 7.788 | 7.788 | 7.741 | 7.757 | 7,665 | -0.02(-0.20%) |
Jan 09, 2020 | 7.749 | 7.772 | 7.718 | 7.772 | 23,333 | +0.05(+0.67%) |
Jan 08, 2020 | 7.718 | 7.772 | 7.632 | 7.721 | 21,845 | -0.02(-0.27%) |
Jan 07, 2020 | 7.733 | 7.796 | 7.726 | 7.741 | 5,784 | -0.05(-0.70%) |
Jan 06, 2020 | 7.694 | 7.804 | 7.694 | 7.796 | 21,039 | +0.03(+0.40%) |
Jan 03, 2020 | 7.772 | 7.796 | 7.718 | 7.765 | 22,741 | -0.12(-1.49%) |
Jan 02, 2020 | 7.757 | 7.890 | 7.757 | 7.882 | 16,655 | +0.13(+1.61%) |
Dec 31, 2019 | 7.812 | 7.812 | 7.757 | 7.757 | 4,854 | -0.01(-0.10%) |
Dec 30, 2019 | 7.819 | 7.819 | 7.757 | 7.765 | 9,377 | -0.01(-0.10%) |
Dec 27, 2019 | 7.843 | 7.843 | 7.772 | 7.772 | 38,455 | +0.04(+0.51%) |
Dec 26, 2019 | 7.608 | 7.757 | 7.538 | 7.733 | 15,787 | -0.01(-0.10%) |
Dec 24, 2019 | 7.749 | 7.749 | 7.699 | 7.741 | 23,379 | +0.01(+0.10%) |
Dec 23, 2019 | 7.694 | 7.741 | 7.694 | 7.733 | 11,596 | +0.04(+0.51%) |
Dec 20, 2019 | 7.671 | 7.718 | 7.638 | 7.694 | 14,436 | +0.02(+0.20%) |
Dec 19, 2019 | 7.671 | 7.694 | 7.639 | 7.679 | 8,103 | +0.02(+0.20%) |
Dec 18, 2019 | 7.600 | 7.663 | 7.600 | 7.663 | 7,882 | +0.03(+0.41%) |
Dec 17, 2019 | 7.600 | 7.741 | 7.577 | 7.632 | 21,979 | +0.02(+0.21%) |
Dec 16, 2019 | 7.585 | 7.655 | 7.580 | 7.616 | 14,655 | +0.05(+0.72%) |
Dec 13, 2019 | 7.475 | 7.694 | 7.475 | 7.561 | 36,027 | +0.10(+1.35%) |
Dec 12, 2019 | 7.514 | 7.522 | 7.435 | 7.461 | 25,871 | +0.03(+0.44%) |
Dec 11, 2019 | 7.447 | 7.452 | 7.428 | 7.428 | 1,731 | -0.00(-0.00%) |
Dec 10, 2019 | 7.381 | 7.428 | 7.358 | 7.428 | 16,967 | +0.09(+1.28%) |
Dec 09, 2019 | 7.373 | 7.428 | 7.334 | 7.334 | 31,420 | -0.12(-1.58%) |
Dec 06, 2019 | 7.436 | 7.471 | 7.436 | 7.452 | 5,749 | +0.05(+0.64%) |
Dec 05, 2019 | 7.377 | 7.436 | 7.350 | 7.405 | 4,397 | +0.02(+0.21%) |
Dec 04, 2019 | 7.374 | 7.405 | 7.374 | 7.389 | 6,269 | +0.02(+0.32%) |
Dec 03, 2019 | 7.311 | 7.365 | 7.187 | 7.365 | 4,342 | +0.15(+2.06%) |
Dec 02, 2019 | 7.389 | 7.436 | 7.217 | 7.217 | 11,908 | -0.18(-2.46%) |
Nov 29, 2019 | 7.389 | 7.404 | 7.367 | 7.399 | 3,321 | +0.01(+0.14%) |
Nov 27, 2019 | 7.389 | 7.436 | 7.383 | 7.389 | 19,547 | +0.00(+0.00%) |
Nov 26, 2019 | 7.248 | 7.389 | 7.248 | 7.389 | 15,612 | +0.19(+2.61%) |
Nov 25, 2019 | 7.170 | 7.242 | 7.170 | 7.201 | 57,620 | -0.04(-0.54%) |
Nov 22, 2019 | 7.146 | 7.240 | 7.107 | 7.240 | 7,537 | +0.13(+1.76%) |
Nov 21, 2019 | 7.060 | 7.115 | 7.060 | 7.115 | 9,570 | +0.02(+0.22%) |
Nov 20, 2019 | 7.115 | 7.164 | 7.099 | 7.099 | 18,656 | -0.09(-1.25%) |
Nov 19, 2019 | 7.201 | 7.217 | 7.185 | 7.189 | 6,100 | +0.04(+0.60%) |
Nov 18, 2019 | 7.131 | 7.196 | 7.131 | 7.146 | 43,321 | +0.00(+0.00%) |
Nov 15, 2019 | 7.131 | 7.178 | 7.131 | 7.146 | 31,556 | +0.01(+0.11%) |
Nov 14, 2019 | 7.153 | 7.171 | 7.138 | 7.138 | 1,377 | -0.04(-0.55%) |
Nov 13, 2019 | 7.193 | 7.193 | 7.162 | 7.178 | 1,027 | -0.02(-0.22%) |
Nov 12, 2019 | 7.131 | 7.193 | 7.131 | 7.193 | 10,043 | +0.05(+0.66%) |
Nov 11, 2019 | 7.162 | 7.162 | 7.107 | 7.146 | 27,807 | +0.00(+0.00%) |
Nov 08, 2019 | 7.154 | 7.176 | 7.146 | 7.146 | 9,454 | -0.02(-0.27%) |
Nov 07, 2019 | 7.160 | 7.217 | 7.131 | 7.166 | 58,291 | +0.02(+0.27%) |
Nov 06, 2019 | 7.115 | 7.154 | 7.115 | 7.146 | 1,573 | +0.05(+0.66%) |
Nov 05, 2019 | 7.084 | 7.201 | 7.084 | 7.099 | 17,891 | -0.08(-1.09%) |
Nov 04, 2019 | 7.193 | 7.217 | 7.060 | 7.178 | 15,572 | +0.05(+0.77%) |