Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.045 | 7.091 | 7.013 | 7.091 | 5,445 | +0.02(+0.22%) |
Oct 30, 2019 | 7.045 | 7.076 | 7.013 | 7.076 | 9,606 | +0.07(+1.05%) |
Oct 29, 2019 | 7.029 | 7.037 | 6.998 | 7.002 | 3,937 | -0.03(-0.43%) |
Oct 28, 2019 | 6.966 | 7.033 | 6.966 | 7.033 | 13,148 | -0.06(-0.83%) |
Oct 25, 2019 | 7.091 | 7.115 | 7.091 | 7.091 | 3,193 | +0.07(+0.99%) |
Oct 24, 2019 | 7.052 | 7.088 | 7.005 | 7.022 | 5,741 | +0.05(+0.69%) |
Oct 23, 2019 | 7.052 | 7.060 | 6.974 | 6.974 | 5,152 | -0.05(-0.67%) |
Oct 22, 2019 | 7.060 | 7.099 | 7.021 | 7.021 | 13,392 | -0.05(-0.77%) |
Oct 21, 2019 | 7.052 | 7.076 | 7.045 | 7.076 | 7,622 | +0.03(+0.44%) |
Oct 18, 2019 | 7.045 | 7.045 | 7.005 | 7.045 | 22,996 | +0.02(+0.33%) |
Oct 17, 2019 | 6.982 | 7.037 | 6.982 | 7.021 | 15,995 | +0.02(+0.22%) |
Oct 16, 2019 | 6.966 | 7.045 | 6.966 | 7.005 | 17,670 | +0.04(+0.56%) |
Oct 15, 2019 | 6.904 | 6.982 | 6.868 | 6.966 | 39,482 | +0.12(+1.71%) |
Oct 14, 2019 | 6.849 | 6.849 | 6.740 | 6.849 | 8,676 | +0.00(+0.00%) |
Oct 11, 2019 | 6.833 | 6.880 | 6.653 | 6.849 | 45,609 | +0.17(+2.58%) |
Oct 10, 2019 | 6.731 | 6.731 | 6.638 | 6.677 | 10,140 | +0.05(+0.75%) |
Oct 09, 2019 | 6.843 | 6.872 | 6.614 | 6.627 | 4,981 | -0.03(-0.46%) |
Oct 08, 2019 | 6.622 | 6.658 | 6.622 | 6.658 | 269 | -0.01(-0.17%) |
Oct 07, 2019 | 6.692 | 6.716 | 6.669 | 6.669 | 6,036 | -0.09(-1.27%) |
Oct 04, 2019 | 6.763 | 6.763 | 6.684 | 6.755 | 1,660 | +0.09(+1.29%) |
Oct 03, 2019 | 6.638 | 6.708 | 6.638 | 6.669 | 3,128 | +0.06(+0.95%) |
Oct 02, 2019 | 6.598 | 6.778 | 6.598 | 6.606 | 16,800 | -0.05(-0.82%) |
Oct 01, 2019 | 6.716 | 6.726 | 6.661 | 6.661 | 1,476 | -0.04(-0.58%) |
Sep 30, 2019 | 6.661 | 6.771 | 6.661 | 6.700 | 13,921 | +0.05(+0.71%) |
Sep 27, 2019 | 6.653 | 6.697 | 6.631 | 6.653 | 16,864 | +0.01(+0.12%) |
Sep 26, 2019 | 6.677 | 6.689 | 6.606 | 6.645 | 14,116 | -0.03(-0.47%) |
Sep 25, 2019 | 6.716 | 6.872 | 6.677 | 6.677 | 10,160 | -0.02(-0.23%) |
Sep 24, 2019 | 6.708 | 6.831 | 6.692 | 6.692 | 3,368 | +0.02(+0.23%) |
Sep 23, 2019 | 6.739 | 6.755 | 6.677 | 6.677 | 13,086 | -0.05(-0.70%) |
Sep 20, 2019 | 6.758 | 6.758 | 6.724 | 6.724 | 511 | -0.05(-0.81%) |
Sep 19, 2019 | 6.810 | 6.810 | 6.724 | 6.778 | 12,637 | +0.05(+0.77%) |
Sep 18, 2019 | 6.735 | 6.769 | 6.707 | 6.726 | 6,134 | +0.00(+0.06%) |
Sep 17, 2019 | 6.684 | 6.777 | 6.684 | 6.723 | 4,252 | +0.02(+0.35%) |
Sep 16, 2019 | 6.630 | 6.746 | 6.630 | 6.699 | 11,613 | +0.02(+0.29%) |
Sep 13, 2019 | 6.668 | 6.680 | 6.635 | 6.680 | 3,623 | +0.07(+1.11%) |
Sep 12, 2019 | 6.614 | 6.668 | 6.607 | 6.607 | 7,442 | -0.01(-0.12%) |
Sep 11, 2019 | 6.645 | 6.661 | 6.576 | 6.614 | 19,777 | +0.02(+0.35%) |
Sep 10, 2019 | 6.577 | 6.614 | 6.504 | 6.591 | 5,417 | +0.05(+0.71%) |
Sep 09, 2019 | 6.537 | 6.545 | 6.514 | 6.545 | 8,797 | +0.08(+1.32%) |
Sep 06, 2019 | 6.568 | 6.568 | 6.448 | 6.460 | 15,271 | -0.11(-1.65%) |
Sep 05, 2019 | 6.599 | 6.624 | 6.344 | 6.568 | 19,965 | +0.04(+0.59%) |
Sep 04, 2019 | 6.491 | 6.529 | 6.491 | 6.529 | 15,627 | +0.18(+2.80%) |
Sep 03, 2019 | 6.406 | 6.460 | 6.344 | 6.352 | 12,992 | -0.05(-0.84%) |
Aug 30, 2019 | 6.475 | 6.475 | 6.406 | 6.406 | 3,364 | -0.08(-1.19%) |
Aug 29, 2019 | 6.344 | 6.491 | 6.251 | 6.483 | 21,620 | +0.20(+3.20%) |
Aug 28, 2019 | 6.298 | 6.313 | 6.255 | 6.282 | 3,662 | -0.05(-0.74%) |
Aug 27, 2019 | 6.321 | 6.365 | 6.259 | 6.329 | 7,601 | -0.01(-0.23%) |
Aug 26, 2019 | 6.383 | 6.491 | 6.344 | 6.344 | 7,556 | +0.05(+0.86%) |
Aug 23, 2019 | 6.290 | 6.322 | 6.290 | 6.290 | 2,329 | +0.00(+0.00%) |
Aug 22, 2019 | 6.359 | 6.457 | 6.290 | 6.290 | 3,192 | -0.08(-1.30%) |
Aug 21, 2019 | 6.387 | 6.387 | 6.349 | 6.372 | 2,862 | +0.05(+0.82%) |
Aug 20, 2019 | 6.390 | 6.390 | 6.321 | 6.321 | 1,208 | -0.01(-0.09%) |
Aug 19, 2019 | 6.370 | 6.375 | 6.298 | 6.327 | 3,966 | +0.04(+0.58%) |
Aug 16, 2019 | 6.274 | 6.336 | 6.274 | 6.290 | 2,588 | +0.02(+0.37%) |
Aug 15, 2019 | 6.267 | 6.267 | 6.267 | 6.267 | 173 | +0.00(+0.00%) |
Aug 14, 2019 | 6.383 | 6.398 | 6.267 | 6.267 | 23,428 | -0.10(-1.59%) |
Aug 13, 2019 | 6.491 | 6.491 | 6.344 | 6.368 | 6,315 | -0.05(-0.83%) |
Aug 12, 2019 | 6.367 | 6.491 | 6.367 | 6.421 | 1,977 | +0.05(+0.73%) |
Aug 09, 2019 | 6.344 | 6.398 | 6.336 | 6.375 | 11,259 | -0.02(-0.24%) |
Aug 08, 2019 | 6.352 | 6.437 | 6.352 | 6.390 | 4,255 | +0.04(+0.61%) |
Aug 07, 2019 | 6.350 | 6.391 | 6.213 | 6.352 | 13,372 | -0.06(-0.96%) |
Aug 06, 2019 | 6.390 | 6.413 | 6.390 | 6.413 | 11,674 | -0.02(-0.24%) |
Aug 05, 2019 | 6.607 | 6.607 | 6.298 | 6.429 | 24,876 | -0.28(-4.15%) |
Aug 02, 2019 | 6.746 | 6.746 | 6.668 | 6.707 | 2,458 | +0.04(+0.58%) |
Aug 01, 2019 | 6.684 | 6.684 | 6.668 | 6.668 | 8,192 | -0.02(-0.35%) |
Jul 31, 2019 | 6.800 | 6.804 | 6.650 | 6.692 | 25,144 | -0.11(-1.59%) |
Jul 30, 2019 | 6.862 | 6.884 | 6.800 | 6.800 | 4,897 | -0.08(-1.12%) |
Jul 29, 2019 | 6.892 | 6.911 | 6.877 | 6.877 | 8,518 | -0.02(-0.22%) |
Jul 26, 2019 | 6.971 | 6.971 | 6.877 | 6.892 | 15,141 | -0.01(-0.13%) |
Jul 25, 2019 | 6.885 | 6.985 | 6.885 | 6.902 | 22,907 | +0.04(+0.63%) |
Jul 24, 2019 | 6.832 | 6.864 | 6.832 | 6.858 | 4,083 | -0.00(-0.05%) |
Jul 23, 2019 | 6.885 | 6.885 | 6.862 | 6.862 | 2,914 | +0.05(+0.68%) |
Jul 22, 2019 | 6.800 | 6.824 | 6.800 | 6.815 | 3,045 | -0.01(-0.11%) |
Jul 19, 2019 | 6.807 | 6.838 | 6.800 | 6.823 | 6,341 | +0.01(+0.11%) |
Jul 18, 2019 | 6.815 | 6.865 | 6.807 | 6.815 | 9,042 | -0.05(-0.68%) |
Jul 17, 2019 | 6.906 | 6.906 | 6.800 | 6.862 | 11,474 | -0.03(-0.45%) |
Jul 16, 2019 | 6.900 | 6.900 | 6.892 | 6.892 | 1,168 | -0.02(-0.27%) |
Jul 15, 2019 | 6.912 | 6.939 | 6.902 | 6.911 | 6,280 | +0.03(+0.50%) |
Jul 12, 2019 | 6.884 | 6.930 | 6.838 | 6.877 | 14,235 | -0.03(-0.45%) |
Jul 11, 2019 | 6.958 | 6.958 | 6.903 | 6.908 | 19,200 | -0.04(-0.62%) |
Jul 10, 2019 | 6.951 | 6.951 | 117 | +0.00(+0.00%) | ||
Jul 09, 2019 | 6.954 | 6.993 | 6.951 | 6.951 | 12,399 | -0.04(-0.60%) |
Jul 08, 2019 | 7.016 | 7.070 | 6.993 | 6.993 | 4,529 | -0.03(-0.44%) |
Jul 05, 2019 | 6.954 | 7.047 | 6.954 | 7.024 | 3,494 | -0.01(-0.11%) |
Jul 03, 2019 | 7.055 | 7.078 | 6.892 | 7.032 | 29,248 | -0.01(-0.11%) |
Jul 02, 2019 | 6.993 | 7.055 | 6.993 | 7.039 | 3,085 | +0.08(+1.22%) |
Jul 01, 2019 | 7.008 | 7.029 | 6.950 | 6.954 | 20,040 | +0.02(+0.33%) |
Jun 28, 2019 | 6.970 | 7.047 | 6.904 | 6.931 | 4,270 | -0.08(-1.10%) |
Jun 27, 2019 | 6.877 | 7.016 | 6.877 | 7.008 | 4,074 | +0.09(+1.34%) |
Jun 26, 2019 | 6.900 | 7.020 | 6.900 | 6.916 | 5,385 | +0.07(+1.02%) |
Jun 25, 2019 | 6.868 | 6.868 | 6.823 | 6.846 | 25,790 | -0.02(-0.30%) |
Jun 24, 2019 | 6.789 | 6.900 | 6.781 | 6.867 | 10,939 | -0.05(-0.71%) |
Jun 21, 2019 | 6.916 | 6.916 | 6.916 | 6.916 | 129 | +0.00(+0.00%) |
Jun 20, 2019 | 6.900 | 6.916 | 6.900 | 6.916 | 2,016 | +0.02(+0.24%) |
Jun 19, 2019 | 6.861 | 6.907 | 6.778 | 6.899 | 7,320 | +0.01(+0.12%) |
Jun 18, 2019 | 6.930 | 6.976 | 6.754 | 6.891 | 18,587 | +0.01(+0.11%) |
Jun 17, 2019 | 6.884 | 6.922 | 6.883 | 6.883 | 4,564 | +0.01(+0.21%) |
Jun 14, 2019 | 6.876 | 6.879 | 6.855 | 6.869 | 3,275 | -0.01(-0.11%) |
Jun 13, 2019 | 6.867 | 6.881 | 6.831 | 6.876 | 5,769 | +0.01(+0.11%) |
Jun 12, 2019 | 6.884 | 6.884 | 6.817 | 6.869 | 5,081 | -0.02(-0.22%) |
Jun 11, 2019 | 6.917 | 6.917 | 6.876 | 6.884 | 9,515 | +0.02(+0.22%) |
Jun 10, 2019 | 6.846 | 6.919 | 6.835 | 6.869 | 20,541 | -0.04(-0.55%) |
Jun 07, 2019 | 6.884 | 6.938 | 6.876 | 6.907 | 7,075 | +0.03(+0.44%) |
Jun 06, 2019 | 6.928 | 6.939 | 6.861 | 6.876 | 5,250 | -0.08(-1.10%) |
Jun 05, 2019 | 6.870 | 6.957 | 6.870 | 6.953 | 1,851 | +0.00(+0.06%) |
Jun 04, 2019 | 6.815 | 6.948 | 6.815 | 6.948 | 2,230 | +0.15(+2.18%) |
Jun 03, 2019 | 6.747 | 6.800 | 6.716 | 6.800 | 10,656 | +0.04(+0.63%) |
May 31, 2019 | 6.843 | 6.843 | 6.724 | 6.757 | 4,979 | +0.00(+0.05%) |
May 30, 2019 | 6.716 | 6.862 | 6.716 | 6.754 | 6,843 | -0.02(-0.34%) |
May 29, 2019 | 6.716 | 6.793 | 6.716 | 6.777 | 6,591 | +0.00(+0.00%) |
May 28, 2019 | 6.762 | 6.869 | 6.762 | 6.777 | 7,404 | -0.05(-0.76%) |
May 24, 2019 | 6.960 | 6.960 | 6.828 | 6.829 | 3,144 | -0.00(-0.02%) |
May 23, 2019 | 6.930 | 6.930 | 6.693 | 6.831 | 25,125 | -0.12(-1.76%) |
May 22, 2019 | 6.976 | 7.136 | 6.876 | 6.953 | 13,770 | -0.15(-2.15%) |
May 21, 2019 | 6.907 | 7.105 | 6.907 | 7.105 | 11,819 | +0.19(+2.76%) |
May 20, 2019 | 6.907 | 6.915 | 6.907 | 6.915 | 8,014 | +0.01(+0.11%) |
May 17, 2019 | 6.907 | 6.976 | 6.907 | 6.907 | 14,150 | -0.07(-0.98%) |
May 16, 2019 | 6.892 | 7.053 | 6.892 | 6.976 | 3,801 | -0.03(-0.42%) |
May 15, 2019 | 6.806 | 7.005 | 6.806 | 7.005 | 3,587 | +0.08(+1.08%) |
May 14, 2019 | 6.938 | 7.051 | 6.930 | 6.930 | 26,965 | -0.01(-0.11%) |
May 13, 2019 | 6.945 | 7.023 | 6.938 | 6.938 | 9,550 | -0.13(-1.84%) |
May 10, 2019 | 7.067 | 7.149 | 7.067 | 7.067 | 6,158 | +0.00(+0.06%) |
May 09, 2019 | 7.136 | 7.206 | 7.044 | 7.063 | 11,023 | -0.12(-1.62%) |
May 08, 2019 | 7.159 | 7.180 | 7.159 | 7.180 | 1,031 | +0.04(+0.61%) |
May 07, 2019 | 7.205 | 7.205 | 7.136 | 7.136 | 15,298 | -0.06(-0.85%) |
May 06, 2019 | 7.136 | 7.197 | 7.136 | 7.197 | 1,998 | -0.02(-0.32%) |
May 03, 2019 | 7.136 | 7.235 | 7.136 | 7.220 | 2,358 | +0.10(+1.39%) |
May 02, 2019 | 7.229 | 7.229 | 7.105 | 7.121 | 6,264 | -0.10(-1.37%) |
May 01, 2019 | 7.144 | 7.289 | 7.113 | 7.220 | 9,595 | +0.01(+0.11%) |
Apr 30, 2019 | 7.174 | 7.228 | 7.157 | 7.212 | 6,492 | -0.02(-0.21%) |
Apr 29, 2019 | 7.113 | 7.258 | 7.113 | 7.228 | 8,688 | +0.05(+0.74%) |
Apr 26, 2019 | 7.221 | 7.221 | 7.174 | 7.174 | 1,179 | +0.02(+0.28%) |
Apr 25, 2019 | 7.296 | 7.296 | 7.098 | 7.154 | 17,059 | -0.08(-1.12%) |
Apr 24, 2019 | 7.239 | 7.245 | 7.235 | 7.235 | 6,463 | +0.00(+0.00%) |
Apr 23, 2019 | 7.286 | 7.286 | 7.235 | 7.235 | 5,275 | -0.05(-0.63%) |
Apr 22, 2019 | 7.313 | 7.313 | 7.212 | 7.281 | 28,922 | -0.04(-0.52%) |
Apr 18, 2019 | 7.235 | 7.327 | 7.228 | 7.319 | 28,170 | +0.08(+1.16%) |
Apr 17, 2019 | 7.228 | 7.273 | 7.228 | 7.235 | 16,078 | -0.01(-0.11%) |
Apr 16, 2019 | 7.244 | 7.244 | 7.182 | 7.243 | 32,734 | +0.05(+0.74%) |
Apr 15, 2019 | 7.248 | 7.248 | 7.094 | 7.189 | 19,931 | +0.02(+0.32%) |
Apr 12, 2019 | 7.113 | 7.203 | 7.113 | 7.166 | 18,998 | +0.08(+1.19%) |
Apr 11, 2019 | 7.021 | 7.083 | 6.873 | 7.083 | 20,234 | +0.13(+1.88%) |
Apr 10, 2019 | 6.930 | 6.986 | 6.884 | 6.952 | 9,980 | -0.04(-0.55%) |
Apr 09, 2019 | 7.002 | 7.030 | 6.983 | 6.991 | 8,542 | -0.04(-0.54%) |
Apr 08, 2019 | 7.136 | 7.136 | 7.029 | 7.029 | 9,478 | -0.10(-1.37%) |
Apr 05, 2019 | 7.006 | 7.136 | 7.006 | 7.127 | 12,054 | +0.01(+0.20%) |
Apr 04, 2019 | 7.128 | 7.128 | 7.056 | 7.113 | 4,753 | +0.06(+0.87%) |
Apr 03, 2019 | 6.846 | 7.083 | 6.846 | 7.052 | 18,123 | +0.31(+4.64%) |
Apr 02, 2019 | 6.793 | 6.983 | 6.739 | 6.739 | 10,691 | -0.18(-2.67%) |
Apr 01, 2019 | 6.945 | 7.125 | 6.876 | 6.924 | 25,231 | +0.05(+0.69%) |
Mar 29, 2019 | 6.831 | 6.909 | 6.831 | 6.876 | 30,267 | +0.01(+0.11%) |
Mar 28, 2019 | 6.940 | 6.940 | 6.808 | 6.869 | 3,194 | +0.01(+0.15%) |
Mar 27, 2019 | 6.945 | 6.945 | 6.838 | 6.859 | 20,513 | -0.04(-0.53%) |
Mar 26, 2019 | 6.876 | 6.968 | 6.861 | 6.896 | 17,490 | -0.06(-0.93%) |
Mar 25, 2019 | 6.945 | 6.960 | 6.941 | 6.960 | 4,651 | +0.11(+1.56%) |
Mar 22, 2019 | 6.968 | 6.968 | 6.854 | 6.854 | 9,695 | -0.18(-2.50%) |
Mar 21, 2019 | 6.999 | 7.098 | 6.968 | 7.029 | 12,434 | -0.05(-0.75%) |
Mar 20, 2019 | 7.165 | 7.165 | 7.014 | 7.082 | 5,167 | -0.03(-0.37%) |
Mar 19, 2019 | 7.100 | 7.112 | 7.100 | 7.108 | 1,197 | +0.04(+0.59%) |
Mar 18, 2019 | 7.082 | 7.127 | 7.058 | 7.067 | 20,892 | +0.00(+0.07%) |
Mar 15, 2019 | 6.893 | 7.062 | 6.893 | 7.062 | 15,778 | +0.07(+0.96%) |
Mar 14, 2019 | 6.934 | 7.025 | 6.934 | 6.995 | 5,031 | +0.03(+0.49%) |
Mar 13, 2019 | 6.967 | 7.029 | 6.927 | 6.961 | 7,175 | +0.06(+0.87%) |
Mar 12, 2019 | 6.984 | 6.992 | 6.901 | 6.901 | 6,055 | +0.02(+0.36%) |
Mar 11, 2019 | 6.866 | 6.878 | 6.848 | 6.876 | 8,180 | +0.00(+0.06%) |
Mar 08, 2019 | 6.833 | 6.987 | 6.833 | 6.872 | 13,391 | +0.04(+0.57%) |
Mar 07, 2019 | 6.961 | 6.961 | 6.826 | 6.833 | 28,834 | -0.17(-2.41%) |
Mar 06, 2019 | 7.036 | 7.036 | 7.002 | 7.002 | 1,571 | -0.07(-0.94%) |
Mar 05, 2019 | 7.029 | 7.173 | 7.029 | 7.069 | 1,625 | +0.03(+0.45%) |
Mar 04, 2019 | 7.037 | 7.186 | 7.030 | 7.037 | 16,801 | +0.00(+0.00%) |
Mar 01, 2019 | 7.059 | 7.105 | 7.037 | 7.037 | 4,905 | -0.03(-0.43%) |
Feb 28, 2019 | 7.007 | 7.068 | 7.007 | 7.067 | 3,928 | +0.06(+0.86%) |
Feb 27, 2019 | 6.872 | 7.007 | 6.872 | 7.007 | 13,053 | +0.07(+0.98%) |
Feb 26, 2019 | 6.875 | 6.941 | 6.875 | 6.939 | 22,353 | +0.05(+0.66%) |
Feb 25, 2019 | 6.863 | 6.893 | 6.863 | 6.893 | 11,010 | +0.05(+0.77%) |
Feb 22, 2019 | 6.901 | 6.901 | 6.788 | 6.841 | 9,281 | -0.03(-0.38%) |
Feb 21, 2019 | 6.735 | 6.866 | 6.735 | 6.866 | 22,957 | +0.21(+3.11%) |
Feb 20, 2019 | 6.728 | 6.863 | 6.660 | 6.660 | 53,982 | -0.13(-1.89%) |
Feb 19, 2019 | 6.705 | 6.826 | 6.705 | 6.788 | 14,729 | +0.03(+0.45%) |
Feb 15, 2019 | 6.758 | 6.803 | 6.750 | 6.758 | 7,425 | +0.01(+0.11%) |
Feb 14, 2019 | 6.773 | 6.773 | 6.750 | 6.750 | 4,933 | -0.08(-1.16%) |
Feb 13, 2019 | 6.788 | 6.829 | 6.788 | 6.829 | 1,219 | +0.09(+1.28%) |
Feb 12, 2019 | 6.668 | 6.763 | 6.668 | 6.743 | 5,247 | +0.04(+0.63%) |
Feb 11, 2019 | 6.703 | 6.716 | 6.701 | 6.701 | 1,780 | +0.03(+0.50%) |
Feb 08, 2019 | 6.682 | 6.682 | 6.652 | 6.667 | 13,656 | -0.07(-1.01%) |
Feb 07, 2019 | 6.788 | 6.788 | 6.693 | 6.735 | 3,316 | -0.07(-1.00%) |
Feb 06, 2019 | 6.765 | 6.810 | 6.765 | 6.803 | 11,381 | +0.10(+1.46%) |
Feb 05, 2019 | 6.645 | 6.705 | 6.645 | 6.705 | 4,960 | +0.07(+1.02%) |
Feb 04, 2019 | 6.584 | 6.667 | 6.584 | 6.637 | 2,338 | -0.03(-0.45%) |
Feb 01, 2019 | 6.569 | 6.697 | 6.569 | 6.667 | 18,429 | +0.07(+1.03%) |
Jan 31, 2019 | 6.743 | 6.743 | 6.584 | 6.599 | 14,722 | -0.12(-1.80%) |
Jan 30, 2019 | 6.611 | 6.720 | 6.611 | 6.720 | 9,505 | +0.01(+0.22%) |
Jan 29, 2019 | 6.637 | 6.705 | 6.637 | 6.705 | 2,631 | +0.14(+2.19%) |
Jan 28, 2019 | 6.614 | 6.691 | 6.503 | 6.562 | 17,785 | -0.03(-0.46%) |
Jan 25, 2019 | 6.599 | 6.652 | 6.539 | 6.592 | 8,883 | +0.06(+0.92%) |
Jan 24, 2019 | 6.494 | 6.531 | 6.494 | 6.531 | 906 | +0.04(+0.58%) |
Jan 23, 2019 | 6.435 | 6.574 | 6.435 | 6.494 | 13,021 | +0.05(+0.70%) |
Jan 22, 2019 | 6.509 | 6.551 | 6.358 | 6.448 | 9,683 | -0.13(-1.95%) |
Jan 18, 2019 | 6.471 | 6.577 | 6.471 | 6.577 | 22,275 | +0.12(+1.87%) |
Jan 17, 2019 | 6.396 | 6.462 | 6.388 | 6.456 | 24,725 | +0.06(+0.94%) |
Jan 16, 2019 | 6.524 | 6.525 | 6.388 | 6.396 | 28,453 | -0.02(-0.24%) |
Jan 15, 2019 | 6.433 | 6.495 | 6.388 | 6.411 | 29,388 | -0.03(-0.47%) |
Jan 14, 2019 | 6.418 | 6.496 | 6.418 | 6.441 | 9,051 | +0.01(+0.12%) |
Jan 11, 2019 | 6.464 | 6.464 | 6.433 | 6.433 | 19,623 | -0.07(-1.11%) |
Jan 10, 2019 | 6.454 | 6.506 | 6.430 | 6.506 | 13,390 | +0.03(+0.42%) |
Jan 09, 2019 | 6.454 | 6.502 | 6.454 | 6.479 | 10,349 | +0.07(+1.06%) |
Jan 08, 2019 | 6.418 | 6.448 | 6.333 | 6.411 | 24,782 | +0.02(+0.24%) |
Jan 07, 2019 | 6.373 | 6.448 | 6.348 | 6.396 | 22,896 | +0.07(+1.07%) |
Jan 04, 2019 | 6.109 | 6.381 | 6.109 | 6.328 | 20,153 | +0.14(+2.19%) |
Jan 03, 2019 | 6.335 | 6.448 | 6.192 | 6.192 | 136,937 | -0.19(-2.96%) |
Jan 02, 2019 | 6.245 | 6.381 | 6.109 | 6.381 | 21,236 | +0.08(+1.32%) |
Dec 31, 2018 | 5.951 | 6.328 | 5.913 | 6.298 | 111,507 | +0.32(+5.43%) |
Dec 28, 2018 | 6.026 | 6.026 | 5.883 | 5.973 | 31,291 | +0.11(+1.80%) |
Dec 27, 2018 | 5.966 | 6.131 | 5.845 | 5.868 | 40,132 | -0.24(-3.95%) |
Dec 26, 2018 | 5.875 | 6.109 | 5.833 | 6.109 | 28,485 | +0.16(+2.66%) |
Dec 24, 2018 | 5.800 | 6.034 | 5.800 | 5.951 | 18,297 | +0.09(+1.54%) |
Dec 21, 2018 | 5.845 | 5.875 | 5.807 | 5.860 | 12,861 | +0.01(+0.13%) |
Dec 20, 2018 | 5.883 | 5.921 | 5.845 | 5.853 | 71,121 | -0.07(-1.26%) |
Dec 19, 2018 | 5.898 | 5.947 | 5.898 | 5.928 | 26,139 | +0.04(+0.63%) |
Dec 18, 2018 | 5.875 | 5.919 | 5.875 | 5.890 | 13,862 | +0.00(+0.00%) |
Dec 17, 2018 | 6.009 | 6.031 | 5.831 | 5.890 | 40,524 | -0.12(-1.98%) |
Dec 14, 2018 | 5.935 | 6.009 | 5.898 | 6.009 | 42,488 | +0.06(+1.00%) |
Dec 13, 2018 | 5.942 | 6.022 | 5.928 | 5.950 | 41,079 | +0.01(+0.13%) |
Dec 12, 2018 | 6.061 | 6.106 | 5.942 | 5.942 | 22,279 | -0.14(-2.32%) |
Dec 11, 2018 | 6.128 | 6.128 | 6.054 | 6.084 | 16,648 | +0.01(+0.25%) |
Dec 10, 2018 | 6.158 | 6.158 | 5.876 | 6.069 | 40,122 | -0.15(-2.36%) |
Dec 07, 2018 | 6.221 | 6.232 | 6.195 | 6.215 | 8,874 | -0.02(-0.39%) |
Dec 06, 2018 | 6.322 | 6.351 | 6.173 | 6.240 | 32,421 | -0.13(-1.99%) |
Dec 04, 2018 | 6.433 | 6.448 | 6.359 | 6.366 | 9,949 | -0.16(-2.39%) |
Dec 03, 2018 | 6.545 | 6.545 | 6.493 | 6.523 | 24,430 | +0.05(+0.70%) |
Nov 30, 2018 | 6.366 | 6.805 | 6.288 | 6.477 | 43,026 | +0.04(+0.59%) |
Nov 29, 2018 | 6.456 | 6.478 | 6.396 | 6.439 | 8,040 | +0.04(+0.69%) |
Nov 28, 2018 | 6.290 | 6.395 | 6.255 | 6.395 | 10,402 | +0.07(+1.16%) |
Nov 27, 2018 | 6.441 | 6.441 | 6.262 | 6.322 | 20,095 | -0.12(-1.85%) |
Nov 26, 2018 | 6.448 | 6.545 | 6.441 | 6.441 | 7,649 | +0.02(+0.35%) |
Nov 23, 2018 | 6.418 | 6.500 | 6.418 | 6.418 | 4,168 | -0.02(-0.35%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | -0.01(-0.23%) | |
Nov 20, 2018 | 6.456 | 6.567 | 6.359 | 6.456 | 11,442 | -0.07(-1.14%) |
Nov 19, 2018 | 6.634 | 6.686 | 6.530 | 6.530 | 11,463 | -0.18(-2.66%) |
Nov 16, 2018 | 6.671 | 6.820 | 6.642 | 6.708 | 10,891 | -0.03(-0.44%) |
Nov 15, 2018 | 6.731 | 6.783 | 6.708 | 6.738 | 26,514 | -0.20(-2.89%) |
Nov 14, 2018 | 6.894 | 6.939 | 6.872 | 6.939 | 7,306 | +0.15(+2.19%) |
Nov 13, 2018 | 6.790 | 6.790 | 6.783 | 6.790 | 1,044 | -0.02(-0.27%) |
Nov 12, 2018 | 6.909 | 6.909 | 6.809 | 6.809 | 15,762 | -0.08(-1.13%) |
Nov 09, 2018 | 7.013 | 7.013 | 6.887 | 6.887 | 15,597 | -0.22(-3.14%) |
Nov 08, 2018 | 6.954 | 7.125 | 6.954 | 7.110 | 30,696 | +0.06(+0.84%) |
Nov 07, 2018 | 6.887 | 7.103 | 6.887 | 7.051 | 26,533 | +0.19(+2.82%) |
Nov 06, 2018 | 6.850 | 6.880 | 6.842 | 6.857 | 6,341 | +0.01(+0.11%) |
Nov 05, 2018 | 6.887 | 6.909 | 6.850 | 6.850 | 1,216 | -0.04(-0.54%) |
Nov 02, 2018 | 6.932 | 6.946 | 6.813 | 6.887 | 7,260 | +0.05(+0.68%) |