Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.179 | 7.288 | 7.159 | 7.261 | 59,795 | +0.06(+0.83%) |
Dec 30, 2019 | 7.207 | 7.213 | 7.159 | 7.201 | 53,921 | +0.01(+0.20%) |
Dec 27, 2019 | 7.213 | 7.213 | 7.152 | 7.186 | 57,581 | -0.01(-0.09%) |
Dec 26, 2019 | 7.078 | 7.200 | 7.078 | 7.193 | 57,848 | +0.08(+1.14%) |
Dec 24, 2019 | 7.098 | 7.118 | 7.078 | 7.112 | 28,938 | +0.05(+0.67%) |
Dec 23, 2019 | 7.125 | 7.152 | 7.025 | 7.064 | 61,781 | -0.05(-0.67%) |
Dec 20, 2019 | 7.085 | 7.112 | 7.024 | 7.112 | 167,132 | +0.05(+0.77%) |
Dec 19, 2019 | 7.051 | 7.071 | 7.017 | 7.058 | 105,524 | +0.00(+0.00%) |
Dec 18, 2019 | 7.078 | 7.091 | 7.017 | 7.058 | 68,645 | +0.03(+0.48%) |
Dec 17, 2019 | 6.936 | 7.051 | 6.936 | 7.024 | 90,970 | +0.07(+0.97%) |
Dec 16, 2019 | 6.949 | 6.997 | 6.929 | 6.956 | 83,510 | +0.03(+0.49%) |
Dec 13, 2019 | 6.936 | 6.942 | 6.901 | 6.922 | 51,675 | -0.05(-0.78%) |
Dec 12, 2019 | 6.909 | 6.988 | 6.850 | 6.976 | 115,901 | +0.12(+1.78%) |
Dec 11, 2019 | 6.820 | 6.854 | 6.808 | 6.854 | 45,391 | +0.04(+0.60%) |
Dec 10, 2019 | 6.740 | 6.820 | 6.730 | 6.814 | 57,564 | +0.06(+0.90%) |
Dec 09, 2019 | 6.746 | 6.793 | 6.719 | 6.753 | 118,172 | -0.01(-0.20%) |
Dec 06, 2019 | 6.820 | 6.839 | 6.746 | 6.766 | 120,329 | -0.02(-0.30%) |
Dec 05, 2019 | 6.780 | 6.805 | 6.766 | 6.787 | 34,616 | -0.01(-0.10%) |
Dec 04, 2019 | 6.773 | 6.812 | 6.739 | 6.793 | 66,677 | -0.00(-0.05%) |
Dec 03, 2019 | 6.780 | 6.801 | 6.773 | 6.797 | 46,692 | -0.02(-0.25%) |
Dec 02, 2019 | 6.875 | 6.895 | 6.800 | 6.814 | 109,412 | -0.10(-1.47%) |
Nov 29, 2019 | 6.922 | 6.976 | 6.910 | 6.915 | 45,326 | -0.03(-0.49%) |
Nov 27, 2019 | 6.922 | 6.949 | 6.861 | 6.949 | 35,729 | +0.00(+0.00%) |
Nov 26, 2019 | 6.848 | 6.990 | 6.848 | 6.949 | 104,481 | +0.10(+1.48%) |
Nov 25, 2019 | 6.895 | 6.909 | 6.814 | 6.848 | 88,165 | -0.06(-0.88%) |
Nov 22, 2019 | 6.909 | 6.963 | 6.881 | 6.909 | 100,988 | -0.01(-0.10%) |
Nov 21, 2019 | 6.995 | 6.995 | 6.902 | 6.915 | 146,450 | -0.08(-1.13%) |
Nov 20, 2019 | 7.008 | 7.008 | 6.962 | 6.995 | 134,985 | +0.01(+0.19%) |
Nov 19, 2019 | 7.054 | 7.054 | 6.943 | 6.981 | 102,269 | +0.01(+0.09%) |
Nov 18, 2019 | 7.054 | 7.054 | 6.889 | 6.975 | 139,816 | +0.01(+0.19%) |
Nov 15, 2019 | 6.922 | 6.991 | 6.881 | 6.962 | 152,771 | +0.09(+1.35%) |
Nov 14, 2019 | 6.816 | 6.909 | 6.776 | 6.869 | 273,517 | +0.09(+1.37%) |
Nov 13, 2019 | 6.697 | 6.810 | 6.697 | 6.776 | 62,554 | +0.07(+0.99%) |
Nov 12, 2019 | 6.644 | 6.710 | 6.641 | 6.710 | 25,281 | +0.07(+1.10%) |
Nov 11, 2019 | 6.605 | 6.638 | 6.598 | 6.638 | 33,087 | +0.02(+0.30%) |
Nov 08, 2019 | 6.611 | 6.638 | 6.601 | 6.618 | 29,949 | -0.01(-0.10%) |
Nov 07, 2019 | 6.684 | 6.687 | 6.618 | 6.624 | 35,173 | -0.03(-0.50%) |
Nov 06, 2019 | 6.677 | 6.730 | 6.651 | 6.657 | 40,554 | -0.02(-0.30%) |
Nov 05, 2019 | 6.671 | 6.710 | 6.671 | 6.677 | 37,633 | -0.02(-0.30%) |
Nov 04, 2019 | 6.757 | 6.757 | 6.657 | 6.697 | 58,594 | -0.06(-0.88%) |
Nov 01, 2019 | 6.730 | 6.770 | 6.684 | 6.757 | 69,881 | +0.03(+0.39%) |
Oct 31, 2019 | 6.730 | 6.763 | 6.691 | 6.730 | 31,038 | +0.02(+0.30%) |
Oct 30, 2019 | 6.803 | 6.803 | 6.684 | 6.710 | 46,964 | -0.03(-0.49%) |
Oct 29, 2019 | 6.724 | 6.743 | 6.691 | 6.743 | 31,120 | +0.00(+0.00%) |
Oct 28, 2019 | 6.757 | 6.757 | 6.707 | 6.743 | 23,011 | +0.00(+0.00%) |
Oct 25, 2019 | 6.750 | 6.776 | 6.704 | 6.743 | 47,041 | -0.06(-0.87%) |
Oct 24, 2019 | 6.776 | 6.803 | 6.746 | 6.803 | 32,930 | +0.03(+0.49%) |
Oct 23, 2019 | 6.710 | 6.776 | 6.677 | 6.770 | 79,152 | +0.05(+0.69%) |
Oct 22, 2019 | 6.710 | 6.745 | 6.710 | 6.724 | 29,366 | +0.01(+0.10%) |
Oct 21, 2019 | 6.810 | 6.810 | 6.691 | 6.717 | 25,883 | +0.02(+0.30%) |
Oct 18, 2019 | 6.657 | 6.737 | 6.611 | 6.697 | 37,663 | +0.01(+0.20%) |
Oct 17, 2019 | 6.691 | 6.691 | 6.644 | 6.684 | 27,376 | +0.06(+0.90%) |
Oct 16, 2019 | 6.605 | 6.644 | 6.558 | 6.624 | 69,201 | +0.06(+0.91%) |
Oct 15, 2019 | 6.565 | 6.591 | 6.538 | 6.565 | 34,382 | -0.02(-0.30%) |
Oct 14, 2019 | 6.591 | 6.591 | 6.556 | 6.585 | 51,352 | +0.03(+0.50%) |
Oct 11, 2019 | 6.538 | 6.600 | 6.527 | 6.552 | 45,528 | +0.03(+0.48%) |
Oct 10, 2019 | 6.446 | 6.532 | 6.446 | 6.520 | 41,128 | +0.00(+0.03%) |
Oct 09, 2019 | 6.512 | 6.532 | 6.498 | 6.519 | 27,279 | +0.03(+0.41%) |
Oct 08, 2019 | 6.486 | 6.505 | 6.446 | 6.492 | 38,873 | -0.01(-0.10%) |
Oct 07, 2019 | 6.505 | 6.512 | 6.479 | 6.499 | 31,768 | -0.00(-0.01%) |
Oct 04, 2019 | 6.486 | 6.515 | 6.478 | 6.500 | 16,941 | +0.05(+0.83%) |
Oct 03, 2019 | 6.433 | 6.479 | 6.426 | 6.446 | 83,253 | +0.02(+0.31%) |
Oct 02, 2019 | 6.519 | 6.539 | 6.426 | 6.426 | 52,134 | -0.12(-1.82%) |
Oct 01, 2019 | 6.565 | 6.583 | 6.525 | 6.545 | 70,781 | -0.01(-0.10%) |
Sep 30, 2019 | 6.459 | 6.591 | 6.459 | 6.552 | 53,523 | +0.13(+1.95%) |
Sep 27, 2019 | 6.545 | 6.545 | 6.426 | 6.426 | 57,175 | -0.11(-1.62%) |
Sep 26, 2019 | 6.538 | 6.577 | 6.525 | 6.532 | 33,295 | -0.09(-1.40%) |
Sep 25, 2019 | 6.499 | 6.624 | 6.486 | 6.624 | 39,897 | +0.14(+2.14%) |
Sep 24, 2019 | 6.578 | 6.657 | 6.472 | 6.486 | 77,198 | -0.10(-1.51%) |
Sep 23, 2019 | 6.519 | 6.585 | 6.519 | 6.585 | 27,456 | +0.02(+0.30%) |
Sep 20, 2019 | 6.492 | 6.578 | 6.492 | 6.565 | 37,814 | +0.07(+1.12%) |
Sep 19, 2019 | 6.532 | 6.534 | 6.492 | 6.492 | 73,570 | +0.00(+0.00%) |
Sep 18, 2019 | 6.532 | 6.545 | 6.479 | 6.492 | 44,377 | +0.01(+0.10%) |
Sep 17, 2019 | 6.605 | 6.618 | 6.433 | 6.486 | 131,356 | -0.11(-1.60%) |
Sep 16, 2019 | 6.644 | 6.644 | 6.578 | 6.591 | 22,926 | -0.02(-0.30%) |
Sep 13, 2019 | 6.565 | 6.611 | 6.530 | 6.611 | 70,789 | +0.03(+0.40%) |
Sep 12, 2019 | 6.578 | 6.585 | 6.525 | 6.585 | 63,506 | +0.06(+0.91%) |
Sep 11, 2019 | 6.499 | 6.538 | 6.479 | 6.525 | 62,594 | +0.02(+0.25%) |
Sep 10, 2019 | 6.532 | 6.532 | 6.453 | 6.509 | 42,234 | -0.02(-0.25%) |
Sep 09, 2019 | 6.525 | 6.611 | 6.512 | 6.525 | 87,993 | -0.07(-1.00%) |
Sep 06, 2019 | 6.605 | 6.605 | 6.532 | 6.591 | 30,705 | +0.01(+0.10%) |
Sep 05, 2019 | 6.605 | 6.605 | 6.525 | 6.585 | 45,473 | -0.01(-0.10%) |
Sep 04, 2019 | 6.558 | 6.618 | 6.503 | 6.591 | 57,478 | +0.08(+1.22%) |
Sep 03, 2019 | 6.413 | 6.519 | 6.413 | 6.512 | 82,752 | +0.03(+0.51%) |
Aug 30, 2019 | 6.433 | 6.512 | 6.413 | 6.479 | 71,394 | +0.00(+0.00%) |
Aug 29, 2019 | 6.360 | 6.479 | 6.340 | 6.479 | 61,010 | +0.15(+2.40%) |
Aug 28, 2019 | 6.281 | 6.346 | 6.281 | 6.327 | 52,505 | +0.04(+0.63%) |
Aug 27, 2019 | 6.287 | 6.366 | 6.221 | 6.287 | 56,896 | +0.03(+0.42%) |
Aug 26, 2019 | 6.281 | 6.327 | 6.254 | 6.261 | 85,588 | -0.04(-0.63%) |
Aug 23, 2019 | 6.380 | 6.380 | 6.281 | 6.300 | 105,276 | -0.07(-1.04%) |
Aug 22, 2019 | 6.453 | 6.472 | 6.327 | 6.367 | 119,801 | -0.09(-1.33%) |
Aug 21, 2019 | 6.420 | 6.468 | 6.414 | 6.453 | 164,412 | +0.04(+0.60%) |
Aug 20, 2019 | 6.465 | 6.478 | 6.375 | 6.414 | 125,650 | -0.03(-0.50%) |
Aug 19, 2019 | 6.375 | 6.478 | 6.349 | 6.446 | 94,952 | +0.12(+1.83%) |
Aug 16, 2019 | 6.356 | 6.382 | 6.330 | 6.330 | 69,965 | +0.00(+0.00%) |
Aug 15, 2019 | 6.369 | 6.369 | 6.324 | 6.330 | 57,872 | +0.00(+0.00%) |
Aug 14, 2019 | 6.401 | 6.402 | 6.317 | 6.330 | 212,059 | -0.11(-1.70%) |
Aug 13, 2019 | 6.414 | 6.465 | 6.369 | 6.440 | 39,070 | +0.09(+1.42%) |
Aug 12, 2019 | 6.369 | 6.453 | 6.330 | 6.349 | 54,983 | -0.10(-1.50%) |
Aug 09, 2019 | 6.427 | 6.446 | 6.414 | 6.446 | 27,924 | +0.06(+0.91%) |
Aug 08, 2019 | 6.382 | 6.446 | 6.362 | 6.388 | 47,612 | +0.02(+0.30%) |
Aug 07, 2019 | 6.401 | 6.410 | 6.343 | 6.369 | 53,119 | -0.06(-1.00%) |
Aug 06, 2019 | 6.465 | 6.465 | 6.317 | 6.433 | 47,307 | +0.08(+1.22%) |
Aug 05, 2019 | 6.601 | 6.601 | 6.324 | 6.356 | 126,046 | -0.23(-3.43%) |
Aug 02, 2019 | 6.594 | 6.594 | 6.543 | 6.581 | 35,525 | +0.04(+0.59%) |
Aug 01, 2019 | 6.594 | 6.620 | 6.543 | 6.543 | 48,341 | -0.06(-0.88%) |
Jul 31, 2019 | 6.594 | 6.607 | 6.575 | 6.601 | 21,110 | +0.01(+0.20%) |
Jul 30, 2019 | 6.614 | 6.649 | 6.575 | 6.588 | 66,274 | -0.05(-0.78%) |
Jul 29, 2019 | 6.665 | 6.678 | 6.614 | 6.639 | 21,952 | -0.01(-0.19%) |
Jul 26, 2019 | 6.652 | 6.672 | 6.620 | 6.652 | 26,682 | +0.01(+0.10%) |
Jul 25, 2019 | 6.685 | 6.691 | 6.633 | 6.646 | 48,348 | -0.04(-0.58%) |
Jul 24, 2019 | 6.652 | 6.685 | 6.633 | 6.685 | 52,674 | +0.04(+0.58%) |
Jul 23, 2019 | 6.717 | 6.717 | 6.620 | 6.646 | 61,474 | -0.05(-0.77%) |
Jul 22, 2019 | 6.743 | 6.743 | 6.685 | 6.697 | 25,538 | -0.02(-0.29%) |
Jul 19, 2019 | 6.717 | 6.728 | 6.701 | 6.717 | 37,697 | +0.00(+0.00%) |
Jul 18, 2019 | 6.723 | 6.787 | 6.685 | 6.717 | 83,390 | -0.04(-0.57%) |
Jul 17, 2019 | 6.743 | 6.768 | 6.717 | 6.755 | 25,606 | +0.05(+0.67%) |
Jul 16, 2019 | 6.665 | 6.723 | 6.665 | 6.710 | 20,350 | -0.01(-0.19%) |
Jul 15, 2019 | 6.736 | 6.736 | 6.691 | 6.723 | 37,782 | +0.00(+0.00%) |
Jul 12, 2019 | 6.775 | 6.775 | 6.723 | 6.723 | 24,511 | -0.03(-0.48%) |
Jul 11, 2019 | 6.717 | 6.770 | 6.717 | 6.755 | 49,636 | +0.00(+0.00%) |
Jul 10, 2019 | 6.749 | 6.755 | 6.665 | 6.755 | 44,417 | +0.06(+0.87%) |
Jul 09, 2019 | 6.710 | 6.736 | 6.685 | 6.697 | 30,027 | -0.01(-0.19%) |
Jul 08, 2019 | 6.665 | 6.736 | 6.665 | 6.710 | 46,076 | -0.03(-0.48%) |
Jul 05, 2019 | 6.781 | 6.788 | 6.709 | 6.743 | 34,439 | -0.02(-0.29%) |
Jul 03, 2019 | 6.717 | 6.766 | 6.717 | 6.762 | 19,701 | +0.08(+1.16%) |
Jul 02, 2019 | 6.654 | 6.717 | 6.654 | 6.685 | 23,093 | +0.03(+0.48%) |
Jul 01, 2019 | 6.697 | 6.730 | 6.639 | 6.652 | 37,858 | -0.04(-0.58%) |
Jun 28, 2019 | 6.665 | 6.736 | 6.665 | 6.691 | 24,355 | +0.02(+0.29%) |
Jun 27, 2019 | 6.665 | 6.704 | 6.665 | 6.672 | 24,343 | +0.01(+0.19%) |
Jun 26, 2019 | 6.659 | 6.704 | 6.659 | 6.659 | 25,063 | -0.02(-0.29%) |
Jun 25, 2019 | 6.678 | 6.704 | 6.665 | 6.678 | 45,734 | -0.03(-0.38%) |
Jun 24, 2019 | 6.691 | 6.736 | 6.691 | 6.704 | 63,406 | +0.01(+0.10%) |
Jun 21, 2019 | 6.736 | 6.768 | 6.697 | 6.697 | 44,988 | -0.08(-1.14%) |
Jun 20, 2019 | 6.736 | 6.807 | 6.723 | 6.775 | 96,745 | +0.05(+0.67%) |
Jun 19, 2019 | 6.736 | 6.736 | 6.685 | 6.730 | 31,377 | +0.01(+0.10%) |
Jun 18, 2019 | 6.768 | 6.768 | 6.717 | 6.723 | 39,794 | +0.01(+0.10%) |
Jun 17, 2019 | 6.743 | 6.749 | 6.710 | 6.717 | 21,518 | -0.01(-0.10%) |
Jun 14, 2019 | 6.730 | 6.743 | 6.659 | 6.723 | 37,542 | +0.01(+0.19%) |
Jun 13, 2019 | 6.723 | 6.743 | 6.653 | 6.710 | 30,928 | +0.00(+0.00%) |
Jun 12, 2019 | 6.736 | 6.739 | 6.665 | 6.710 | 20,725 | +0.01(+0.10%) |
Jun 11, 2019 | 6.717 | 6.730 | 6.627 | 6.704 | 14,525 | +0.04(+0.58%) |
Jun 10, 2019 | 6.659 | 6.711 | 6.633 | 6.665 | 39,445 | -0.03(-0.48%) |
Jun 07, 2019 | 6.685 | 6.736 | 6.639 | 6.697 | 24,200 | +0.06(+0.97%) |
Jun 06, 2019 | 6.594 | 6.639 | 6.588 | 6.633 | 48,697 | +0.01(+0.19%) |
Jun 05, 2019 | 6.569 | 6.633 | 6.556 | 6.620 | 27,002 | +0.08(+1.28%) |
Jun 04, 2019 | 6.572 | 6.572 | 6.530 | 6.536 | 28,595 | +0.01(+0.17%) |
Jun 03, 2019 | 6.511 | 6.588 | 6.472 | 6.525 | 54,695 | +0.01(+0.19%) |
May 31, 2019 | 6.485 | 6.562 | 6.459 | 6.513 | 44,523 | +0.01(+0.14%) |
May 30, 2019 | 6.485 | 6.568 | 6.459 | 6.504 | 27,810 | +0.01(+0.20%) |
May 29, 2019 | 6.504 | 6.556 | 6.446 | 6.491 | 57,478 | -0.02(-0.30%) |
May 28, 2019 | 6.588 | 6.659 | 6.511 | 6.511 | 47,030 | -0.08(-1.17%) |
May 24, 2019 | 6.639 | 6.665 | 6.478 | 6.588 | 111,851 | -0.03(-0.39%) |
May 23, 2019 | 6.723 | 6.730 | 6.575 | 6.614 | 105,656 | -0.11(-1.63%) |
May 22, 2019 | 6.749 | 6.762 | 6.717 | 6.723 | 33,856 | -0.01(-0.10%) |
May 21, 2019 | 6.692 | 6.767 | 6.692 | 6.730 | 34,373 | +0.04(+0.66%) |
May 20, 2019 | 6.679 | 6.730 | 6.673 | 6.686 | 35,002 | -0.02(-0.28%) |
May 17, 2019 | 6.686 | 6.786 | 6.686 | 6.705 | 46,224 | -0.04(-0.56%) |
May 16, 2019 | 6.843 | 6.881 | 6.726 | 6.742 | 100,730 | -0.13(-1.83%) |
May 15, 2019 | 6.774 | 6.912 | 6.774 | 6.868 | 29,445 | +0.06(+0.93%) |
May 14, 2019 | 6.963 | 6.994 | 6.686 | 6.805 | 198,681 | -0.28(-3.91%) |
May 13, 2019 | 7.095 | 7.095 | 7.039 | 7.082 | 43,138 | +0.03(+0.36%) |
May 10, 2019 | 6.931 | 7.063 | 6.925 | 7.057 | 35,423 | +0.13(+1.82%) |
May 09, 2019 | 6.906 | 6.950 | 6.906 | 6.931 | 24,360 | -0.01(-0.18%) |
May 08, 2019 | 6.950 | 7.019 | 6.931 | 6.944 | 23,625 | -0.06(-0.81%) |
May 07, 2019 | 7.032 | 7.076 | 6.963 | 7.000 | 33,285 | -0.04(-0.54%) |
May 06, 2019 | 7.000 | 7.051 | 6.994 | 7.038 | 14,703 | +0.01(+0.18%) |
May 03, 2019 | 7.070 | 7.110 | 7.019 | 7.026 | 57,979 | -0.04(-0.62%) |
May 02, 2019 | 7.133 | 7.150 | 7.066 | 7.070 | 25,819 | -0.06(-0.80%) |
May 01, 2019 | 7.151 | 7.158 | 7.101 | 7.126 | 34,606 | -0.04(-0.53%) |
Apr 30, 2019 | 7.089 | 7.164 | 7.089 | 7.164 | 31,609 | -0.01(-0.18%) |
Apr 29, 2019 | 7.170 | 7.177 | 7.044 | 7.177 | 42,115 | +0.01(+0.09%) |
Apr 26, 2019 | 7.070 | 7.177 | 7.070 | 7.170 | 53,373 | +0.10(+1.42%) |
Apr 25, 2019 | 7.082 | 7.101 | 7.013 | 7.070 | 40,539 | +0.03(+0.36%) |
Apr 24, 2019 | 7.076 | 7.076 | 7.034 | 7.044 | 19,925 | -0.02(-0.27%) |
Apr 23, 2019 | 7.026 | 7.075 | 7.026 | 7.063 | 31,647 | -0.01(-0.09%) |
Apr 22, 2019 | 7.051 | 7.076 | 7.048 | 7.070 | 21,265 | +0.03(+0.45%) |
Apr 18, 2019 | 7.007 | 7.053 | 7.007 | 7.038 | 39,235 | +0.00(+0.00%) |
Apr 17, 2019 | 7.032 | 7.051 | 7.026 | 7.038 | 21,840 | -0.01(-0.09%) |
Apr 16, 2019 | 7.089 | 7.089 | 7.044 | 7.044 | 40,760 | -0.04(-0.62%) |
Apr 15, 2019 | 7.082 | 7.089 | 7.026 | 7.089 | 16,285 | +0.00(+0.00%) |
Apr 12, 2019 | 7.038 | 7.089 | 7.038 | 7.089 | 37,170 | +0.04(+0.54%) |
Apr 11, 2019 | 7.044 | 7.057 | 7.019 | 7.051 | 32,573 | +0.03(+0.45%) |
Apr 10, 2019 | 7.019 | 7.044 | 7.019 | 7.019 | 16,412 | +0.01(+0.18%) |
Apr 09, 2019 | 7.000 | 7.019 | 6.963 | 7.007 | 26,535 | +0.03(+0.45%) |
Apr 08, 2019 | 6.937 | 7.019 | 6.937 | 6.975 | 26,907 | +0.01(+0.18%) |
Apr 05, 2019 | 6.944 | 6.963 | 6.925 | 6.963 | 59,568 | +0.04(+0.55%) |
Apr 04, 2019 | 6.919 | 6.937 | 6.914 | 6.925 | 18,030 | -0.02(-0.27%) |
Apr 03, 2019 | 6.900 | 6.944 | 6.889 | 6.944 | 41,969 | +0.06(+0.92%) |
Apr 02, 2019 | 6.874 | 6.919 | 6.863 | 6.881 | 23,930 | +0.01(+0.09%) |
Apr 01, 2019 | 6.843 | 6.925 | 6.843 | 6.874 | 53,136 | -0.04(-0.55%) |
Mar 29, 2019 | 6.925 | 6.925 | 6.862 | 6.912 | 24,303 | +0.05(+0.73%) |
Mar 28, 2019 | 6.925 | 6.931 | 6.862 | 6.862 | 38,050 | -0.08(-1.09%) |
Mar 27, 2019 | 6.969 | 7.018 | 6.937 | 6.937 | 27,401 | -0.05(-0.72%) |
Mar 26, 2019 | 6.919 | 7.026 | 6.906 | 6.988 | 30,710 | +0.09(+1.28%) |
Mar 25, 2019 | 6.956 | 6.956 | 6.862 | 6.900 | 33,442 | -0.08(-1.08%) |
Mar 22, 2019 | 7.007 | 7.007 | 6.912 | 6.975 | 20,650 | -0.04(-0.63%) |
Mar 21, 2019 | 6.963 | 7.033 | 6.963 | 7.019 | 17,490 | +0.04(+0.54%) |
Mar 20, 2019 | 6.988 | 7.013 | 6.930 | 6.981 | 35,393 | +0.01(+0.18%) |
Mar 19, 2019 | 6.988 | 7.019 | 6.950 | 6.969 | 36,470 | +0.03(+0.45%) |
Mar 18, 2019 | 6.944 | 6.978 | 6.912 | 6.937 | 37,338 | -0.04(-0.53%) |
Mar 15, 2019 | 6.944 | 6.987 | 6.896 | 6.975 | 36,693 | +0.03(+0.44%) |
Mar 14, 2019 | 6.956 | 6.975 | 6.912 | 6.944 | 34,120 | +0.01(+0.09%) |
Mar 13, 2019 | 6.960 | 6.969 | 6.936 | 6.937 | 26,816 | +0.00(+0.00%) |
Mar 12, 2019 | 6.975 | 6.975 | 6.937 | 6.937 | 38,314 | -0.03(-0.45%) |
Mar 11, 2019 | 6.969 | 6.975 | 6.937 | 6.969 | 27,649 | -0.02(-0.27%) |
Mar 08, 2019 | 6.975 | 7.038 | 6.937 | 6.988 | 44,159 | +0.05(+0.73%) |
Mar 07, 2019 | 6.988 | 6.988 | 6.937 | 6.937 | 18,942 | -0.03(-0.46%) |
Mar 06, 2019 | 6.994 | 6.994 | 6.956 | 6.969 | 16,957 | -0.02(-0.35%) |
Mar 05, 2019 | 6.994 | 7.026 | 6.963 | 6.994 | 17,635 | -0.02(-0.27%) |
Mar 04, 2019 | 7.026 | 7.026 | 6.963 | 7.013 | 13,697 | -0.02(-0.27%) |
Mar 01, 2019 | 7.032 | 7.038 | 6.944 | 7.032 | 52,737 | +0.07(+0.99%) |
Feb 28, 2019 | 7.019 | 7.032 | 6.931 | 6.963 | 65,683 | -0.06(-0.81%) |
Feb 27, 2019 | 6.956 | 7.019 | 6.919 | 7.019 | 28,297 | +0.09(+1.36%) |
Feb 26, 2019 | 6.887 | 6.966 | 6.887 | 6.925 | 42,795 | +0.02(+0.27%) |
Feb 25, 2019 | 6.937 | 6.937 | 6.899 | 6.906 | 17,446 | +0.02(+0.27%) |
Feb 22, 2019 | 6.893 | 6.931 | 6.818 | 6.887 | 31,610 | -0.01(-0.09%) |
Feb 21, 2019 | 6.887 | 6.893 | 6.857 | 6.893 | 78,584 | +0.02(+0.27%) |
Feb 20, 2019 | 6.912 | 6.917 | 6.863 | 6.875 | 66,316 | -0.02(-0.27%) |
Feb 19, 2019 | 6.795 | 6.893 | 6.771 | 6.893 | 59,267 | +0.09(+1.35%) |
Feb 15, 2019 | 6.863 | 6.863 | 6.771 | 6.801 | 41,779 | -0.04(-0.63%) |
Feb 14, 2019 | 6.801 | 6.863 | 6.795 | 6.844 | 38,926 | +0.01(+0.18%) |
Feb 13, 2019 | 6.826 | 6.838 | 6.777 | 6.832 | 35,233 | +0.04(+0.55%) |
Feb 12, 2019 | 6.734 | 6.826 | 6.682 | 6.795 | 74,917 | +0.13(+2.02%) |
Feb 11, 2019 | 6.648 | 6.728 | 6.582 | 6.661 | 24,873 | +0.02(+0.37%) |
Feb 08, 2019 | 6.593 | 6.648 | 6.593 | 6.636 | 9,139 | -0.04(-0.55%) |
Feb 07, 2019 | 6.667 | 6.673 | 6.618 | 6.673 | 6,913 | -0.02(-0.37%) |
Feb 06, 2019 | 6.691 | 6.740 | 6.691 | 6.697 | 34,321 | -0.01(-0.09%) |
Feb 05, 2019 | 6.697 | 6.716 | 6.621 | 6.703 | 40,325 | +0.02(+0.30%) |
Feb 04, 2019 | 6.630 | 6.697 | 6.618 | 6.683 | 48,268 | +0.08(+1.18%) |
Feb 01, 2019 | 6.556 | 6.612 | 6.556 | 6.605 | 15,340 | +0.05(+0.75%) |
Jan 31, 2019 | 6.556 | 6.630 | 6.554 | 6.556 | 31,698 | -0.03(-0.47%) |
Jan 30, 2019 | 6.495 | 6.612 | 6.489 | 6.587 | 60,167 | +0.08(+1.22%) |
Jan 29, 2019 | 6.495 | 6.507 | 6.480 | 6.507 | 36,715 | +0.04(+0.66%) |
Jan 28, 2019 | 6.477 | 6.501 | 6.464 | 6.464 | 25,545 | -0.04(-0.57%) |
Jan 25, 2019 | 6.452 | 6.526 | 6.452 | 6.501 | 52,387 | +0.06(+0.94%) |
Jan 24, 2019 | 6.464 | 6.531 | 6.434 | 6.440 | 25,932 | -0.05(-0.84%) |
Jan 23, 2019 | 6.483 | 6.495 | 6.434 | 6.495 | 31,290 | +0.03(+0.47%) |
Jan 22, 2019 | 6.562 | 6.612 | 6.440 | 6.464 | 34,764 | -0.09(-1.40%) |
Jan 18, 2019 | 6.422 | 6.562 | 6.373 | 6.556 | 65,769 | +0.12(+1.90%) |
Jan 17, 2019 | 6.336 | 6.434 | 6.281 | 6.434 | 79,832 | +0.10(+1.55%) |
Jan 16, 2019 | 6.262 | 6.336 | 6.262 | 6.336 | 27,145 | +0.04(+0.68%) |
Jan 15, 2019 | 6.222 | 6.293 | 6.201 | 6.293 | 16,984 | +0.10(+1.68%) |
Jan 14, 2019 | 6.189 | 6.274 | 6.189 | 6.189 | 37,454 | -0.08(-1.27%) |
Jan 11, 2019 | 6.281 | 6.299 | 6.219 | 6.268 | 32,476 | -0.04(-0.58%) |
Jan 10, 2019 | 6.354 | 6.354 | 6.195 | 6.305 | 44,844 | -0.04(-0.58%) |
Jan 09, 2019 | 6.127 | 6.342 | 6.036 | 6.342 | 96,523 | +0.18(+2.88%) |
Jan 08, 2019 | 6.140 | 6.170 | 6.072 | 6.164 | 20,546 | +0.10(+1.72%) |
Jan 07, 2019 | 5.919 | 6.097 | 5.919 | 6.060 | 42,704 | +0.17(+2.91%) |
Jan 04, 2019 | 5.827 | 5.901 | 5.760 | 5.888 | 54,508 | +0.15(+2.67%) |
Jan 03, 2019 | 5.754 | 5.858 | 5.705 | 5.735 | 31,197 | +0.04(+0.65%) |