Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.201 | 5.405 | 5.056 | 5.340 | 1,430,538 | +0.12(+2.37%) |
Mar 30, 2020 | 5.150 | 5.223 | 4.997 | 5.216 | 981,483 | +0.09(+1.70%) |
Mar 27, 2020 | 4.889 | 5.228 | 4.750 | 5.129 | 1,029,460 | +0.20(+3.98%) |
Mar 26, 2020 | 4.845 | 5.369 | 4.779 | 4.932 | 2,649,130 | +0.12(+2.57%) |
Mar 25, 2020 | 4.438 | 5.376 | 4.438 | 4.809 | 2,242,750 | +0.48(+11.09%) |
Mar 24, 2020 | 4.183 | 4.510 | 4.096 | 4.328 | 1,855,285 | +0.40(+10.19%) |
Mar 23, 2020 | 4.321 | 4.321 | 3.637 | 3.928 | 1,682,149 | -0.44(-10.15%) |
Mar 20, 2020 | 4.619 | 4.699 | 4.263 | 4.372 | 1,318,133 | -0.04(-0.83%) |
Mar 19, 2020 | 3.565 | 4.496 | 3.361 | 4.408 | 2,349,944 | +0.75(+20.48%) |
Mar 18, 2020 | 4.910 | 4.932 | 3.426 | 3.659 | 2,615,237 | -1.48(-28.85%) |
Mar 17, 2020 | 5.332 | 5.420 | 4.961 | 5.143 | 2,331,516 | -0.19(-3.55%) |
Mar 16, 2020 | 5.529 | 5.674 | 5.311 | 5.332 | 888,401 | -0.78(-12.74%) |
Mar 13, 2020 | 5.820 | 6.122 | 5.732 | 6.111 | 837,562 | +0.57(+10.24%) |
Mar 12, 2020 | 6.271 | 6.307 | 5.507 | 5.543 | 1,881,399 | -1.03(-15.61%) |
Mar 11, 2020 | 6.778 | 6.836 | 6.511 | 6.568 | 932,082 | -0.26(-3.81%) |
Mar 10, 2020 | 6.857 | 6.865 | 6.583 | 6.828 | 910,357 | +0.12(+1.83%) |
Mar 09, 2020 | 6.749 | 6.756 | 6.561 | 6.706 | 1,174,978 | -0.30(-4.23%) |
Mar 06, 2020 | 7.052 | 7.081 | 6.930 | 7.002 | 810,699 | -0.21(-2.91%) |
Mar 05, 2020 | 7.284 | 7.291 | 7.168 | 7.211 | 463,294 | -0.16(-2.16%) |
Mar 04, 2020 | 7.161 | 7.378 | 7.161 | 7.370 | 628,607 | +0.30(+4.19%) |
Mar 03, 2020 | 7.132 | 7.226 | 7.038 | 7.074 | 1,178,572 | +0.01(+0.10%) |
Mar 02, 2020 | 6.814 | 7.117 | 6.792 | 7.067 | 1,636,221 | +0.32(+4.71%) |
Feb 28, 2020 | 6.857 | 6.893 | 6.684 | 6.749 | 2,018,582 | -0.28(-4.01%) |
Feb 27, 2020 | 7.168 | 7.168 | 6.857 | 7.031 | 1,930,334 | -0.20(-2.80%) |
Feb 26, 2020 | 7.197 | 7.298 | 7.161 | 7.233 | 1,120,259 | +0.05(+0.70%) |
Feb 25, 2020 | 7.472 | 7.472 | 7.135 | 7.183 | 1,683,336 | -0.25(-3.31%) |
Feb 24, 2020 | 7.558 | 7.566 | 7.414 | 7.428 | 958,870 | -0.20(-2.65%) |
Feb 21, 2020 | 7.667 | 7.674 | 7.587 | 7.631 | 556,611 | -0.04(-0.47%) |
Feb 20, 2020 | 7.659 | 7.688 | 7.645 | 7.667 | 309,323 | +0.01(+0.09%) |
Feb 19, 2020 | 7.674 | 7.681 | 7.652 | 7.659 | 312,907 | -0.01(-0.19%) |
Feb 18, 2020 | 7.674 | 7.688 | 7.631 | 7.674 | 451,344 | +0.01(+0.09%) |
Feb 14, 2020 | 7.623 | 7.667 | 7.587 | 7.667 | 349,992 | +0.06(+0.76%) |
Feb 13, 2020 | 7.703 | 7.703 | 7.594 | 7.609 | 689,752 | -0.07(-0.93%) |
Feb 12, 2020 | 7.702 | 7.716 | 7.666 | 7.680 | 387,996 | -0.02(-0.28%) |
Feb 11, 2020 | 7.731 | 7.738 | 7.673 | 7.702 | 516,425 | -0.01(-0.09%) |
Feb 10, 2020 | 7.673 | 7.709 | 7.666 | 7.709 | 548,196 | +0.03(+0.37%) |
Feb 07, 2020 | 7.594 | 7.680 | 7.587 | 7.680 | 345,737 | +0.09(+1.14%) |
Feb 06, 2020 | 7.580 | 7.601 | 7.572 | 7.594 | 338,015 | +0.02(+0.28%) |
Feb 05, 2020 | 7.573 | 7.580 | 7.529 | 7.573 | 301,639 | +0.02(+0.29%) |
Feb 04, 2020 | 7.544 | 7.551 | 7.512 | 7.551 | 325,142 | +0.01(+0.19%) |
Feb 03, 2020 | 7.508 | 7.540 | 7.486 | 7.537 | 323,004 | +0.03(+0.38%) |
Jan 31, 2020 | 7.529 | 7.551 | 7.501 | 7.508 | 272,943 | -0.04(-0.48%) |
Jan 30, 2020 | 7.537 | 7.551 | 7.508 | 7.544 | 361,664 | +0.01(+0.10%) |
Jan 29, 2020 | 7.537 | 7.558 | 7.529 | 7.537 | 233,772 | +0.00(+0.00%) |
Jan 28, 2020 | 7.522 | 7.544 | 7.494 | 7.537 | 246,366 | +0.01(+0.19%) |
Jan 27, 2020 | 7.501 | 7.522 | 7.443 | 7.522 | 412,040 | +0.00(+0.00%) |
Jan 24, 2020 | 7.537 | 7.537 | 7.504 | 7.522 | 162,430 | +0.00(+0.00%) |
Jan 23, 2020 | 7.508 | 7.529 | 7.494 | 7.522 | 158,925 | +0.01(+0.19%) |
Jan 22, 2020 | 7.501 | 7.529 | 7.486 | 7.508 | 283,123 | +0.01(+0.19%) |
Jan 21, 2020 | 7.494 | 7.508 | 7.468 | 7.494 | 303,340 | +0.01(+0.10%) |
Jan 17, 2020 | 7.465 | 7.508 | 7.461 | 7.486 | 417,140 | +0.01(+0.19%) |
Jan 16, 2020 | 7.443 | 7.479 | 7.429 | 7.472 | 383,963 | +0.02(+0.29%) |
Jan 15, 2020 | 7.479 | 7.508 | 7.443 | 7.450 | 368,672 | -0.01(-0.10%) |
Jan 14, 2020 | 7.508 | 7.543 | 7.443 | 7.458 | 657,270 | -0.04(-0.47%) |
Jan 13, 2020 | 7.564 | 7.571 | 7.486 | 7.493 | 435,641 | -0.07(-0.94%) |
Jan 10, 2020 | 7.486 | 7.571 | 7.479 | 7.564 | 427,560 | +0.06(+0.86%) |
Jan 09, 2020 | 7.464 | 7.507 | 7.457 | 7.500 | 334,629 | +0.05(+0.67%) |
Jan 08, 2020 | 7.479 | 7.486 | 7.443 | 7.450 | 322,649 | -0.02(-0.29%) |
Jan 07, 2020 | 7.486 | 7.486 | 7.436 | 7.471 | 496,774 | -0.02(-0.29%) |
Jan 06, 2020 | 7.471 | 7.500 | 7.450 | 7.493 | 526,796 | +0.03(+0.38%) |
Jan 03, 2020 | 7.486 | 7.514 | 7.450 | 7.464 | 253,260 | -0.02(-0.29%) |
Jan 02, 2020 | 7.486 | 7.514 | 7.471 | 7.486 | 362,198 | +0.01(+0.19%) |
Dec 31, 2019 | 7.443 | 7.479 | 7.429 | 7.471 | 540,400 | +0.03(+0.38%) |
Dec 30, 2019 | 7.393 | 7.443 | 7.393 | 7.443 | 271,500 | +0.04(+0.58%) |
Dec 27, 2019 | 7.443 | 7.443 | 7.375 | 7.400 | 350,840 | -0.02(-0.29%) |
Dec 26, 2019 | 7.443 | 7.471 | 7.421 | 7.421 | 215,595 | -0.01(-0.19%) |
Dec 24, 2019 | 7.436 | 7.450 | 7.414 | 7.436 | 118,160 | +0.00(+0.00%) |
Dec 23, 2019 | 7.421 | 7.446 | 7.414 | 7.436 | 255,673 | +0.02(+0.29%) |
Dec 20, 2019 | 7.371 | 7.414 | 7.371 | 7.414 | 290,360 | +0.04(+0.58%) |
Dec 19, 2019 | 7.371 | 7.407 | 7.364 | 7.371 | 242,600 | +0.00(+0.00%) |
Dec 18, 2019 | 7.414 | 7.414 | 7.357 | 7.371 | 206,522 | -0.04(-0.48%) |
Dec 17, 2019 | 7.421 | 7.429 | 7.371 | 7.407 | 397,345 | -0.01(-0.19%) |
Dec 16, 2019 | 7.379 | 7.421 | 7.358 | 7.421 | 250,798 | +0.04(+0.58%) |
Dec 13, 2019 | 7.314 | 7.379 | 7.295 | 7.379 | 288,400 | +0.06(+0.88%) |
Dec 12, 2019 | 7.271 | 7.314 | 7.264 | 7.314 | 367,003 | +0.06(+0.80%) |
Dec 11, 2019 | 7.256 | 7.271 | 7.249 | 7.256 | 269,532 | -0.01(-0.20%) |
Dec 10, 2019 | 7.299 | 7.299 | 7.246 | 7.271 | 384,776 | -0.02(-0.29%) |
Dec 09, 2019 | 7.299 | 7.313 | 7.278 | 7.292 | 254,847 | -0.01(-0.10%) |
Dec 06, 2019 | 7.285 | 7.320 | 7.264 | 7.299 | 201,683 | +0.01(+0.10%) |
Dec 05, 2019 | 7.285 | 7.313 | 7.264 | 7.292 | 207,952 | +0.00(+0.00%) |
Dec 04, 2019 | 7.306 | 7.335 | 7.285 | 7.292 | 362,821 | -0.01(-0.10%) |
Dec 03, 2019 | 7.178 | 7.313 | 7.171 | 7.299 | 695,232 | +0.04(+0.59%) |
Dec 02, 2019 | 7.285 | 7.327 | 7.242 | 7.256 | 422,577 | -0.03(-0.39%) |
Nov 29, 2019 | 7.292 | 7.324 | 7.284 | 7.285 | 167,741 | -0.02(-0.29%) |
Nov 27, 2019 | 7.256 | 7.320 | 7.256 | 7.306 | 333,510 | +0.04(+0.59%) |
Nov 26, 2019 | 7.249 | 7.271 | 7.235 | 7.264 | 327,453 | +0.01(+0.20%) |
Nov 25, 2019 | 7.228 | 7.256 | 7.214 | 7.249 | 221,445 | +0.02(+0.29%) |
Nov 22, 2019 | 7.214 | 7.242 | 7.207 | 7.228 | 175,487 | +0.01(+0.20%) |
Nov 21, 2019 | 7.207 | 7.221 | 7.178 | 7.214 | 298,209 | +0.01(+0.20%) |
Nov 20, 2019 | 7.200 | 7.221 | 7.185 | 7.200 | 222,849 | +0.00(+0.00%) |
Nov 19, 2019 | 7.214 | 7.228 | 7.185 | 7.200 | 218,500 | -0.01(-0.20%) |
Nov 18, 2019 | 7.207 | 7.221 | 7.185 | 7.214 | 351,331 | +0.01(+0.10%) |
Nov 15, 2019 | 7.200 | 7.207 | 7.158 | 7.207 | 315,624 | +0.00(+0.00%) |
Nov 14, 2019 | 7.193 | 7.228 | 7.150 | 7.207 | 273,318 | +0.04(+0.50%) |
Nov 13, 2019 | 7.171 | 7.199 | 7.142 | 7.171 | 312,850 | -0.01(-0.20%) |
Nov 12, 2019 | 7.163 | 7.199 | 7.128 | 7.185 | 302,271 | -0.01(-0.10%) |
Nov 11, 2019 | 7.121 | 7.199 | 7.114 | 7.192 | 235,571 | +0.07(+0.99%) |
Nov 08, 2019 | 7.072 | 7.128 | 7.071 | 7.121 | 254,194 | +0.06(+0.80%) |
Nov 07, 2019 | 7.114 | 7.114 | 7.065 | 7.065 | 453,975 | -0.04(-0.60%) |
Nov 06, 2019 | 7.100 | 7.121 | 7.093 | 7.107 | 253,861 | +0.01(+0.20%) |
Nov 05, 2019 | 7.107 | 7.121 | 7.079 | 7.093 | 271,883 | -0.01(-0.20%) |
Nov 04, 2019 | 7.093 | 7.128 | 7.079 | 7.107 | 413,050 | +0.04(+0.60%) |
Nov 01, 2019 | 7.121 | 7.121 | 7.065 | 7.065 | 495,353 | -0.04(-0.60%) |
Oct 31, 2019 | 7.072 | 7.107 | 7.058 | 7.107 | 458,563 | +0.04(+0.50%) |
Oct 30, 2019 | 7.072 | 7.078 | 7.043 | 7.072 | 488,981 | +0.00(+0.00%) |
Oct 29, 2019 | 7.051 | 7.086 | 7.043 | 7.072 | 244,033 | +0.01(+0.10%) |
Oct 28, 2019 | 7.072 | 7.086 | 7.043 | 7.065 | 308,622 | -0.01(-0.10%) |
Oct 25, 2019 | 7.072 | 7.089 | 7.058 | 7.072 | 419,548 | -0.01(-0.20%) |
Oct 24, 2019 | 7.107 | 7.107 | 7.061 | 7.086 | 327,393 | -0.01(-0.20%) |
Oct 23, 2019 | 7.072 | 7.111 | 7.065 | 7.100 | 327,293 | +0.04(+0.50%) |
Oct 22, 2019 | 7.086 | 7.086 | 7.058 | 7.065 | 628,577 | +0.00(+0.00%) |
Oct 21, 2019 | 7.065 | 7.100 | 7.058 | 7.065 | 331,644 | +0.00(+0.00%) |
Oct 18, 2019 | 7.043 | 7.072 | 7.043 | 7.065 | 177,114 | +0.02(+0.30%) |
Oct 17, 2019 | 7.058 | 7.058 | 7.008 | 7.043 | 297,020 | -0.01(-0.15%) |
Oct 16, 2019 | 7.029 | 7.058 | 7.015 | 7.054 | 223,798 | +0.02(+0.35%) |
Oct 15, 2019 | 7.058 | 7.079 | 7.022 | 7.029 | 324,887 | -0.03(-0.40%) |
Oct 14, 2019 | 7.079 | 7.081 | 7.051 | 7.058 | 188,939 | -0.03(-0.40%) |
Oct 11, 2019 | 7.072 | 7.100 | 7.072 | 7.086 | 323,056 | +0.04(+0.51%) |
Oct 10, 2019 | 7.036 | 7.064 | 7.036 | 7.050 | 398,438 | +0.00(+0.00%) |
Oct 09, 2019 | 7.057 | 7.057 | 7.036 | 7.050 | 238,457 | +0.01(+0.20%) |
Oct 08, 2019 | 7.029 | 7.043 | 7.015 | 7.036 | 315,550 | +0.01(+0.20%) |
Oct 07, 2019 | 7.057 | 7.057 | 6.987 | 7.022 | 372,969 | -0.02(-0.30%) |
Oct 04, 2019 | 7.057 | 7.060 | 7.036 | 7.043 | 271,285 | -0.01(-0.10%) |
Oct 03, 2019 | 7.050 | 7.057 | 6.994 | 7.050 | 239,097 | +0.01(+0.10%) |
Oct 02, 2019 | 7.057 | 7.057 | 6.990 | 7.043 | 375,333 | -0.01(-0.10%) |
Oct 01, 2019 | 7.078 | 7.078 | 7.050 | 7.050 | 285,402 | +0.00(+0.00%) |
Sep 30, 2019 | 7.085 | 7.099 | 7.046 | 7.050 | 743,186 | -0.04(-0.49%) |
Sep 27, 2019 | 7.078 | 7.085 | 7.071 | 7.085 | 282,975 | +0.01(+0.10%) |
Sep 26, 2019 | 7.050 | 7.078 | 7.050 | 7.078 | 429,530 | +0.01(+0.10%) |
Sep 25, 2019 | 7.050 | 7.078 | 7.050 | 7.071 | 292,389 | -0.01(-0.10%) |
Sep 24, 2019 | 7.071 | 7.078 | 7.050 | 7.078 | 264,971 | +0.01(+0.10%) |
Sep 23, 2019 | 7.057 | 7.071 | 7.043 | 7.071 | 265,459 | +0.01(+0.20%) |
Sep 20, 2019 | 7.071 | 7.078 | 7.050 | 7.057 | 299,654 | -0.01(-0.10%) |
Sep 19, 2019 | 7.029 | 7.092 | 7.008 | 7.064 | 260,831 | +0.04(+0.60%) |
Sep 18, 2019 | 6.980 | 7.022 | 6.973 | 7.022 | 258,339 | +0.05(+0.70%) |
Sep 17, 2019 | 7.043 | 7.050 | 6.973 | 6.973 | 182,255 | -0.07(-1.00%) |
Sep 16, 2019 | 6.945 | 7.064 | 6.945 | 7.043 | 215,889 | +0.07(+1.01%) |
Sep 13, 2019 | 7.036 | 7.036 | 6.959 | 6.973 | 377,490 | -0.07(-1.00%) |
Sep 12, 2019 | 7.050 | 7.064 | 7.015 | 7.043 | 304,736 | +0.01(+0.11%) |
Sep 11, 2019 | 7.028 | 7.049 | 7.004 | 7.035 | 220,656 | -0.01(-0.10%) |
Sep 10, 2019 | 6.979 | 7.042 | 6.972 | 7.042 | 256,058 | +0.07(+1.00%) |
Sep 09, 2019 | 6.972 | 7.007 | 6.958 | 6.972 | 267,049 | +0.01(+0.10%) |
Sep 06, 2019 | 6.958 | 6.972 | 6.957 | 6.965 | 186,164 | +0.01(+0.10%) |
Sep 05, 2019 | 6.965 | 6.972 | 6.937 | 6.958 | 210,247 | +0.01(+0.10%) |
Sep 04, 2019 | 6.944 | 6.972 | 6.924 | 6.951 | 451,469 | +0.01(+0.20%) |
Sep 03, 2019 | 6.937 | 6.937 | 6.910 | 6.937 | 351,224 | +0.01(+0.10%) |
Aug 30, 2019 | 6.896 | 6.937 | 6.896 | 6.931 | 341,922 | +0.03(+0.40%) |
Aug 29, 2019 | 6.910 | 6.924 | 6.889 | 6.903 | 232,796 | +0.01(+0.10%) |
Aug 28, 2019 | 6.847 | 6.896 | 6.840 | 6.896 | 203,749 | +0.05(+0.71%) |
Aug 27, 2019 | 6.840 | 6.889 | 6.833 | 6.847 | 264,053 | +0.02(+0.31%) |
Aug 26, 2019 | 6.840 | 6.847 | 6.819 | 6.826 | 202,432 | +0.01(+0.10%) |
Aug 23, 2019 | 6.791 | 6.840 | 6.779 | 6.819 | 298,751 | +0.02(+0.31%) |
Aug 22, 2019 | 6.826 | 6.840 | 6.777 | 6.798 | 281,882 | -0.03(-0.41%) |
Aug 21, 2019 | 6.833 | 6.847 | 6.812 | 6.826 | 206,108 | +0.03(+0.51%) |
Aug 20, 2019 | 6.784 | 6.819 | 6.760 | 6.791 | 315,383 | +0.03(+0.41%) |
Aug 19, 2019 | 6.763 | 6.777 | 6.714 | 6.763 | 283,690 | +0.03(+0.41%) |
Aug 16, 2019 | 6.735 | 6.770 | 6.716 | 6.735 | 346,368 | +0.01(+0.10%) |
Aug 15, 2019 | 6.707 | 6.739 | 6.645 | 6.728 | 349,472 | +0.01(+0.10%) |
Aug 14, 2019 | 6.784 | 6.795 | 6.700 | 6.721 | 371,781 | -0.07(-1.02%) |
Aug 13, 2019 | 6.777 | 6.811 | 6.777 | 6.790 | 403,466 | -0.01(-0.10%) |
Aug 12, 2019 | 6.811 | 6.846 | 6.797 | 6.797 | 290,308 | -0.03(-0.41%) |
Aug 09, 2019 | 6.770 | 6.846 | 6.770 | 6.825 | 245,780 | +0.06(+0.82%) |
Aug 08, 2019 | 6.728 | 6.811 | 6.721 | 6.770 | 272,960 | +0.03(+0.51%) |
Aug 07, 2019 | 6.707 | 6.735 | 6.603 | 6.735 | 521,899 | -0.02(-0.31%) |
Aug 06, 2019 | 6.673 | 6.756 | 6.673 | 6.756 | 608,812 | +0.09(+1.35%) |
Aug 05, 2019 | 6.777 | 6.790 | 6.652 | 6.666 | 658,833 | -0.17(-2.53%) |
Aug 02, 2019 | 6.867 | 6.867 | 6.825 | 6.839 | 274,933 | -0.01(-0.20%) |
Aug 01, 2019 | 6.894 | 6.901 | 6.853 | 6.853 | 389,015 | -0.01(-0.20%) |
Jul 31, 2019 | 6.874 | 6.880 | 6.853 | 6.867 | 275,407 | -0.01(-0.10%) |
Jul 30, 2019 | 6.874 | 6.880 | 6.853 | 6.874 | 405,100 | +0.00(+0.00%) |
Jul 29, 2019 | 6.860 | 6.880 | 6.849 | 6.874 | 160,079 | +0.02(+0.30%) |
Jul 26, 2019 | 6.853 | 6.860 | 6.839 | 6.853 | 218,359 | +0.01(+0.10%) |
Jul 25, 2019 | 6.853 | 6.856 | 6.832 | 6.846 | 232,048 | +0.00(+0.00%) |
Jul 24, 2019 | 6.818 | 6.853 | 6.818 | 6.846 | 191,134 | +0.01(+0.20%) |
Jul 23, 2019 | 6.839 | 6.853 | 6.804 | 6.832 | 491,201 | -0.01(-0.20%) |
Jul 22, 2019 | 6.874 | 6.887 | 6.825 | 6.846 | 339,988 | -0.01(-0.20%) |
Jul 19, 2019 | 6.839 | 6.867 | 6.839 | 6.860 | 246,213 | +0.01(+0.20%) |
Jul 18, 2019 | 6.832 | 6.853 | 6.825 | 6.846 | 270,156 | +0.01(+0.10%) |
Jul 17, 2019 | 6.860 | 6.863 | 6.832 | 6.839 | 272,221 | -0.02(-0.30%) |
Jul 16, 2019 | 6.846 | 6.860 | 6.825 | 6.860 | 212,837 | +0.02(+0.30%) |
Jul 15, 2019 | 6.846 | 6.853 | 6.832 | 6.839 | 311,574 | -0.01(-0.10%) |
Jul 12, 2019 | 6.860 | 6.866 | 6.825 | 6.846 | 409,153 | -0.01(-0.19%) |
Jul 11, 2019 | 6.845 | 6.880 | 6.838 | 6.859 | 276,562 | +0.01(+0.20%) |
Jul 10, 2019 | 6.887 | 6.887 | 6.825 | 6.845 | 346,329 | +0.02(+0.30%) |
Jul 09, 2019 | 6.818 | 6.845 | 6.804 | 6.825 | 328,372 | +0.02(+0.30%) |
Jul 08, 2019 | 6.804 | 6.818 | 6.783 | 6.804 | 226,107 | -0.01(-0.20%) |
Jul 05, 2019 | 6.776 | 6.818 | 6.776 | 6.818 | 110,796 | +0.03(+0.41%) |
Jul 03, 2019 | 6.797 | 6.799 | 6.769 | 6.790 | 147,970 | +0.00(+0.00%) |
Jul 02, 2019 | 6.797 | 6.797 | 6.763 | 6.790 | 350,480 | +0.00(+0.00%) |
Jul 01, 2019 | 6.845 | 6.845 | 6.769 | 6.790 | 463,413 | -0.03(-0.50%) |
Jun 28, 2019 | 6.818 | 6.825 | 6.769 | 6.825 | 333,695 | +0.04(+0.61%) |
Jun 27, 2019 | 6.742 | 6.797 | 6.742 | 6.783 | 236,822 | +0.06(+0.92%) |
Jun 26, 2019 | 6.701 | 6.749 | 6.701 | 6.721 | 414,208 | +0.03(+0.41%) |
Jun 25, 2019 | 6.735 | 6.749 | 6.687 | 6.694 | 476,344 | -0.05(-0.71%) |
Jun 24, 2019 | 6.694 | 6.749 | 6.680 | 6.742 | 364,533 | +0.05(+0.72%) |
Jun 21, 2019 | 6.680 | 6.707 | 6.673 | 6.694 | 192,695 | +0.01(+0.10%) |
Jun 20, 2019 | 6.666 | 6.707 | 6.645 | 6.687 | 677,009 | +0.03(+0.52%) |
Jun 19, 2019 | 6.721 | 6.742 | 6.639 | 6.652 | 627,786 | -0.06(-0.92%) |
Jun 18, 2019 | 6.742 | 6.797 | 6.694 | 6.714 | 454,703 | -0.01(-0.20%) |
Jun 17, 2019 | 6.666 | 6.735 | 6.657 | 6.728 | 367,945 | +0.07(+1.03%) |
Jun 14, 2019 | 6.673 | 6.694 | 6.659 | 6.659 | 155,957 | -0.02(-0.31%) |
Jun 13, 2019 | 6.659 | 6.687 | 6.639 | 6.680 | 275,522 | +0.02(+0.32%) |
Jun 12, 2019 | 6.659 | 6.679 | 6.645 | 6.659 | 252,642 | -0.01(-0.21%) |
Jun 11, 2019 | 6.665 | 6.689 | 6.659 | 6.672 | 249,870 | +0.02(+0.31%) |
Jun 10, 2019 | 6.645 | 6.665 | 6.636 | 6.652 | 287,957 | +0.01(+0.10%) |
Jun 07, 2019 | 6.570 | 6.645 | 6.570 | 6.645 | 324,403 | +0.10(+1.46%) |
Jun 06, 2019 | 6.433 | 6.563 | 6.419 | 6.549 | 480,981 | +0.12(+1.92%) |
Jun 05, 2019 | 6.405 | 6.433 | 6.392 | 6.426 | 559,890 | +0.03(+0.43%) |
Jun 04, 2019 | 6.399 | 6.460 | 6.385 | 6.399 | 464,736 | +0.02(+0.32%) |
Jun 03, 2019 | 6.487 | 6.515 | 6.339 | 6.378 | 659,429 | -0.10(-1.58%) |
May 31, 2019 | 6.549 | 6.563 | 6.474 | 6.481 | 285,825 | -0.09(-1.35%) |
May 30, 2019 | 6.522 | 6.590 | 6.522 | 6.570 | 234,509 | +0.04(+0.63%) |
May 29, 2019 | 6.556 | 6.556 | 6.508 | 6.529 | 263,185 | -0.04(-0.63%) |
May 28, 2019 | 6.542 | 6.570 | 6.529 | 6.570 | 259,467 | +0.03(+0.42%) |
May 24, 2019 | 6.563 | 6.570 | 6.535 | 6.542 | 183,390 | -0.01(-0.21%) |
May 23, 2019 | 6.556 | 6.583 | 6.535 | 6.556 | 216,831 | -0.01(-0.21%) |
May 22, 2019 | 6.604 | 6.611 | 6.563 | 6.570 | 631,880 | -0.03(-0.42%) |
May 21, 2019 | 6.604 | 6.638 | 6.590 | 6.597 | 414,309 | -0.01(-0.10%) |
May 20, 2019 | 6.556 | 6.604 | 6.549 | 6.604 | 304,877 | +0.04(+0.63%) |
May 17, 2019 | 6.570 | 6.580 | 6.556 | 6.563 | 170,238 | -0.01(-0.21%) |
May 16, 2019 | 6.563 | 6.583 | 6.556 | 6.576 | 406,500 | +0.02(+0.31%) |
May 15, 2019 | 6.535 | 6.576 | 6.535 | 6.556 | 385,696 | +0.00(+0.00%) |
May 14, 2019 | 6.590 | 6.611 | 6.542 | 6.556 | 339,273 | -0.01(-0.09%) |
May 13, 2019 | 6.576 | 6.589 | 6.528 | 6.562 | 347,675 | -0.01(-0.21%) |
May 10, 2019 | 6.582 | 6.610 | 6.569 | 6.576 | 231,467 | -0.02(-0.31%) |
May 09, 2019 | 6.603 | 6.623 | 6.584 | 6.596 | 198,108 | -0.03(-0.41%) |
May 08, 2019 | 6.589 | 6.637 | 6.582 | 6.623 | 186,500 | +0.03(+0.52%) |
May 07, 2019 | 6.616 | 6.616 | 6.562 | 6.589 | 258,345 | -0.03(-0.41%) |
May 06, 2019 | 6.610 | 6.630 | 6.582 | 6.616 | 204,019 | -0.01(-0.10%) |
May 03, 2019 | 6.596 | 6.637 | 6.596 | 6.623 | 269,702 | +0.03(+0.41%) |
May 02, 2019 | 6.569 | 6.616 | 6.555 | 6.596 | 368,035 | +0.03(+0.52%) |
May 01, 2019 | 6.548 | 6.576 | 6.542 | 6.562 | 268,386 | +0.01(+0.21%) |
Apr 30, 2019 | 6.542 | 6.555 | 6.528 | 6.548 | 377,529 | +0.01(+0.21%) |
Apr 29, 2019 | 6.528 | 6.548 | 6.467 | 6.535 | 250,097 | +0.01(+0.10%) |
Apr 26, 2019 | 6.528 | 6.569 | 6.528 | 6.528 | 199,997 | +0.01(+0.10%) |
Apr 25, 2019 | 6.535 | 6.542 | 6.514 | 6.521 | 251,555 | -0.02(-0.31%) |
Apr 24, 2019 | 6.521 | 6.555 | 6.521 | 6.542 | 268,767 | +0.02(+0.31%) |
Apr 23, 2019 | 6.508 | 6.528 | 6.494 | 6.521 | 278,140 | +0.01(+0.21%) |
Apr 22, 2019 | 6.514 | 6.521 | 6.494 | 6.508 | 217,088 | -0.02(-0.31%) |
Apr 18, 2019 | 6.582 | 6.582 | 6.501 | 6.528 | 477,053 | -0.05(-0.83%) |
Apr 17, 2019 | 6.610 | 6.610 | 6.569 | 6.582 | 255,800 | -0.01(-0.10%) |
Apr 16, 2019 | 6.555 | 6.596 | 6.542 | 6.589 | 248,610 | +0.03(+0.52%) |
Apr 15, 2019 | 6.542 | 6.562 | 6.542 | 6.555 | 187,234 | +0.01(+0.10%) |
Apr 12, 2019 | 6.562 | 6.569 | 6.528 | 6.548 | 252,938 | +0.02(+0.32%) |
Apr 11, 2019 | 6.554 | 6.565 | 6.521 | 6.527 | 512,703 | -0.03(-0.51%) |
Apr 10, 2019 | 6.521 | 6.561 | 6.521 | 6.561 | 353,213 | +0.03(+0.52%) |
Apr 09, 2019 | 6.494 | 6.541 | 6.473 | 6.527 | 310,606 | +0.02(+0.31%) |
Apr 08, 2019 | 6.480 | 6.524 | 6.480 | 6.507 | 417,764 | +0.01(+0.10%) |
Apr 05, 2019 | 6.527 | 6.548 | 6.460 | 6.500 | 460,106 | -0.02(-0.31%) |
Apr 04, 2019 | 6.595 | 6.595 | 6.521 | 6.521 | 213,880 | -0.08(-1.23%) |
Apr 03, 2019 | 6.575 | 6.602 | 6.534 | 6.602 | 286,076 | +0.04(+0.62%) |
Apr 02, 2019 | 6.514 | 6.575 | 6.512 | 6.561 | 390,199 | +0.04(+0.62%) |