Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 7.154 | 7.170 | 7.068 | 7.123 | 9,326 | +0.03(+0.44%) |
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%) |