Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.268 | 6.268 | 6.222 | 6.268 | 42,063 | +0.01(+0.21%) |
May 28, 2020 | 6.235 | 6.268 | 6.201 | 6.255 | 28,291 | +0.05(+0.76%) |
May 27, 2020 | 6.161 | 6.235 | 6.141 | 6.208 | 59,053 | +0.11(+1.76%) |
May 26, 2020 | 6.047 | 6.272 | 6.001 | 6.101 | 110,800 | +0.17(+2.82%) |
May 22, 2020 | 5.957 | 6.002 | 5.920 | 5.933 | 24,313 | -0.01(-0.11%) |
May 21, 2020 | 5.973 | 6.047 | 5.933 | 5.940 | 24,967 | -0.03(-0.45%) |
May 20, 2020 | 5.826 | 6.101 | 5.826 | 5.967 | 51,203 | +0.15(+2.62%) |
May 19, 2020 | 5.900 | 5.913 | 5.813 | 5.815 | 9,346 | -0.06(-0.99%) |
May 18, 2020 | 5.846 | 5.927 | 5.739 | 5.873 | 72,661 | +0.17(+3.06%) |
May 15, 2020 | 5.477 | 5.699 | 5.446 | 5.699 | 32,964 | +0.11(+2.04%) |
May 14, 2020 | 5.638 | 5.668 | 5.531 | 5.585 | 55,602 | -0.16(-2.80%) |
May 13, 2020 | 6.034 | 6.084 | 5.531 | 5.746 | 122,100 | -0.29(-4.78%) |
May 12, 2020 | 5.967 | 6.081 | 5.967 | 6.034 | 41,536 | +0.10(+1.69%) |
May 11, 2020 | 5.967 | 6.027 | 5.920 | 5.933 | 56,388 | -0.09(-1.45%) |
May 08, 2020 | 6.000 | 6.081 | 5.967 | 6.020 | 50,565 | +0.04(+0.67%) |
May 07, 2020 | 6.140 | 6.146 | 5.854 | 5.980 | 123,930 | -0.07(-1.10%) |
May 06, 2020 | 6.213 | 6.236 | 5.914 | 6.047 | 107,657 | -0.17(-2.67%) |
May 05, 2020 | 6.166 | 6.268 | 6.063 | 6.213 | 73,277 | +0.14(+2.30%) |
May 04, 2020 | 6.020 | 6.253 | 5.980 | 6.073 | 154,495 | +0.05(+0.77%) |
May 01, 2020 | 6.060 | 6.093 | 5.947 | 6.027 | 88,944 | -0.05(-0.87%) |
Apr 30, 2020 | 6.033 | 6.160 | 5.993 | 6.080 | 69,141 | +0.06(+0.99%) |
Apr 29, 2020 | 5.920 | 6.100 | 5.914 | 6.020 | 109,882 | +0.21(+3.60%) |
Apr 28, 2020 | 5.714 | 5.980 | 5.708 | 5.811 | 66,974 | +0.12(+2.16%) |
Apr 27, 2020 | 5.801 | 5.847 | 5.681 | 5.688 | 110,495 | -0.07(-1.15%) |
Apr 24, 2020 | 5.608 | 5.814 | 5.608 | 5.754 | 84,278 | +0.15(+2.61%) |
Apr 23, 2020 | 5.389 | 5.667 | 5.389 | 5.608 | 183,744 | +0.25(+4.58%) |
Apr 22, 2020 | 5.555 | 5.555 | 5.336 | 5.362 | 75,318 | -0.09(-1.71%) |
Apr 21, 2020 | 5.316 | 5.508 | 5.296 | 5.455 | 29,049 | +0.09(+1.61%) |
Apr 20, 2020 | 5.528 | 5.547 | 5.362 | 5.369 | 109,767 | -0.16(-2.88%) |
Apr 17, 2020 | 5.595 | 5.668 | 5.263 | 5.528 | 126,719 | -0.01(-0.12%) |
Apr 16, 2020 | 5.621 | 5.794 | 5.515 | 5.535 | 54,540 | -0.15(-2.57%) |
Apr 15, 2020 | 5.502 | 5.741 | 5.449 | 5.681 | 82,393 | -0.01(-0.12%) |
Apr 14, 2020 | 5.548 | 5.728 | 5.449 | 5.688 | 123,912 | +0.19(+3.51%) |
Apr 13, 2020 | 5.615 | 5.616 | 5.342 | 5.495 | 111,235 | -0.12(-2.13%) |
Apr 09, 2020 | 5.595 | 5.934 | 5.502 | 5.615 | 252,083 | +0.14(+2.55%) |
Apr 08, 2020 | 5.265 | 5.475 | 5.203 | 5.475 | 108,656 | +0.32(+6.12%) |
Apr 07, 2020 | 5.113 | 5.455 | 5.113 | 5.159 | 178,053 | +0.19(+3.84%) |
Apr 06, 2020 | 4.811 | 5.080 | 4.811 | 4.968 | 93,014 | +0.24(+5.15%) |
Apr 03, 2020 | 5.067 | 5.204 | 4.666 | 4.725 | 150,135 | -0.43(-8.42%) |
Apr 02, 2020 | 4.903 | 5.251 | 4.903 | 5.159 | 80,945 | +0.28(+5.80%) |
Apr 01, 2020 | 5.225 | 5.273 | 4.613 | 4.876 | 138,384 | -0.35(-6.67%) |
Mar 31, 2020 | 5.126 | 5.844 | 5.126 | 5.225 | 159,640 | -0.09(-1.73%) |
Mar 30, 2020 | 5.344 | 5.344 | 4.836 | 5.317 | 214,961 | +0.22(+4.39%) |
Mar 27, 2020 | 4.738 | 5.159 | 4.620 | 5.093 | 123,542 | +0.27(+5.59%) |
Mar 26, 2020 | 5.028 | 5.119 | 4.771 | 4.824 | 267,423 | -0.24(-4.81%) |
Mar 25, 2020 | 4.672 | 5.143 | 4.317 | 5.067 | 198,390 | +0.51(+11.27%) |
Mar 24, 2020 | 4.212 | 4.639 | 4.203 | 4.554 | 231,840 | +0.45(+10.90%) |
Mar 23, 2020 | 4.903 | 4.936 | 3.626 | 4.106 | 379,528 | -0.91(-18.22%) |
Mar 20, 2020 | 4.988 | 5.232 | 4.962 | 5.021 | 87,832 | +0.13(+2.55%) |
Mar 19, 2020 | 4.034 | 5.001 | 3.626 | 4.896 | 386,477 | +0.63(+14.64%) |
Mar 18, 2020 | 5.100 | 5.100 | 3.810 | 4.271 | 393,221 | -1.04(-19.58%) |
Mar 17, 2020 | 5.330 | 5.330 | 4.942 | 5.311 | 249,878 | -0.03(-0.62%) |
Mar 16, 2020 | 5.745 | 5.745 | 4.824 | 5.344 | 312,681 | -0.77(-12.59%) |
Mar 13, 2020 | 6.258 | 6.383 | 6.035 | 6.113 | 136,155 | -0.04(-0.64%) |
Mar 12, 2020 | 6.449 | 6.449 | 5.870 | 6.153 | 150,246 | -0.41(-6.31%) |
Mar 11, 2020 | 6.660 | 6.752 | 6.554 | 6.568 | 113,169 | -0.27(-3.95%) |
Mar 10, 2020 | 6.857 | 6.948 | 6.818 | 6.837 | 89,863 | +0.13(+1.95%) |
Mar 09, 2020 | 6.230 | 6.847 | 5.982 | 6.707 | 237,723 | -0.42(-5.95%) |
Mar 06, 2020 | 7.177 | 7.183 | 7.020 | 7.131 | 123,268 | -0.14(-1.89%) |
Mar 05, 2020 | 7.281 | 7.334 | 7.236 | 7.268 | 50,742 | -0.07(-0.98%) |
Mar 04, 2020 | 7.229 | 7.379 | 7.229 | 7.340 | 90,306 | +0.14(+1.90%) |
Mar 03, 2020 | 7.340 | 7.493 | 7.197 | 7.203 | 123,406 | -0.01(-0.09%) |
Mar 02, 2020 | 6.890 | 7.308 | 6.890 | 7.210 | 163,598 | +0.33(+4.84%) |
Feb 28, 2020 | 7.079 | 7.124 | 6.759 | 6.877 | 243,321 | -0.33(-4.62%) |
Feb 27, 2020 | 7.406 | 7.426 | 7.151 | 7.210 | 113,157 | -0.31(-4.08%) |
Feb 26, 2020 | 7.360 | 7.562 | 7.360 | 7.517 | 65,710 | +0.16(+2.17%) |
Feb 25, 2020 | 7.641 | 7.707 | 7.321 | 7.357 | 122,886 | -0.27(-3.55%) |
Feb 24, 2020 | 7.830 | 7.843 | 7.628 | 7.628 | 79,694 | -0.22(-2.79%) |
Feb 21, 2020 | 7.752 | 7.902 | 7.724 | 7.846 | 74,880 | +0.12(+1.52%) |
Feb 20, 2020 | 7.693 | 7.745 | 7.693 | 7.729 | 17,462 | +0.01(+0.13%) |
Feb 19, 2020 | 7.647 | 7.719 | 7.647 | 7.719 | 34,490 | +0.06(+0.77%) |
Feb 18, 2020 | 7.673 | 7.693 | 7.647 | 7.660 | 45,021 | -0.05(-0.68%) |
Feb 14, 2020 | 7.712 | 7.758 | 7.703 | 7.712 | 30,319 | -0.01(-0.18%) |
Feb 13, 2020 | 7.699 | 7.739 | 7.699 | 7.727 | 39,695 | +0.04(+0.52%) |
Feb 12, 2020 | 7.791 | 7.810 | 7.686 | 7.686 | 73,924 | +0.00(+0.00%) |
Feb 11, 2020 | 7.732 | 7.758 | 7.686 | 7.686 | 67,470 | +0.00(+0.00%) |
Feb 10, 2020 | 7.654 | 7.751 | 7.654 | 7.686 | 117,907 | +0.05(+0.59%) |
Feb 07, 2020 | 7.667 | 7.686 | 7.628 | 7.641 | 38,079 | -0.01(-0.08%) |
Feb 06, 2020 | 7.686 | 7.686 | 7.628 | 7.647 | 43,489 | -0.02(-0.25%) |
Feb 05, 2020 | 7.673 | 7.680 | 7.647 | 7.667 | 29,686 | +0.02(+0.25%) |
Feb 04, 2020 | 7.621 | 7.654 | 7.575 | 7.647 | 42,270 | +0.06(+0.77%) |
Feb 03, 2020 | 7.544 | 7.607 | 7.537 | 7.589 | 27,872 | +0.01(+0.17%) |
Jan 31, 2020 | 7.550 | 7.576 | 7.524 | 7.576 | 29,908 | -0.01(-0.17%) |
Jan 30, 2020 | 7.563 | 7.634 | 7.531 | 7.589 | 57,682 | +0.05(+0.69%) |
Jan 29, 2020 | 7.531 | 7.610 | 7.531 | 7.537 | 40,242 | -0.02(-0.26%) |
Jan 28, 2020 | 7.531 | 7.583 | 7.524 | 7.557 | 47,424 | -0.02(-0.26%) |
Jan 27, 2020 | 7.602 | 7.634 | 7.557 | 7.576 | 66,448 | +0.03(+0.39%) |
Jan 24, 2020 | 7.553 | 7.558 | 7.543 | 7.547 | 24,975 | -0.01(-0.13%) |
Jan 23, 2020 | 7.563 | 7.563 | 7.531 | 7.557 | 5,688 | -0.01(-0.09%) |
Jan 22, 2020 | 7.537 | 7.563 | 7.446 | 7.563 | 41,935 | +0.03(+0.39%) |
Jan 21, 2020 | 7.492 | 7.563 | 7.459 | 7.534 | 84,831 | +0.05(+0.65%) |
Jan 17, 2020 | 7.472 | 7.492 | 7.466 | 7.485 | 35,767 | -0.01(-0.09%) |
Jan 16, 2020 | 7.466 | 7.492 | 7.459 | 7.492 | 41,081 | +0.00(+0.00%) |
Jan 15, 2020 | 7.427 | 7.518 | 7.427 | 7.492 | 113,732 | +0.05(+0.70%) |
Jan 14, 2020 | 7.446 | 7.479 | 7.420 | 7.440 | 27,050 | -0.01(-0.09%) |
Jan 13, 2020 | 7.427 | 7.485 | 7.420 | 7.446 | 58,314 | -0.03(-0.35%) |
Jan 10, 2020 | 7.531 | 7.551 | 7.453 | 7.472 | 51,492 | -0.09(-1.20%) |
Jan 09, 2020 | 7.550 | 7.570 | 7.512 | 7.563 | 56,901 | +0.05(+0.69%) |
Jan 08, 2020 | 7.484 | 7.589 | 7.484 | 7.512 | 84,630 | +0.03(+0.34%) |
Jan 07, 2020 | 7.441 | 7.486 | 7.415 | 7.486 | 60,485 | +0.07(+0.96%) |
Jan 06, 2020 | 7.447 | 7.447 | 7.408 | 7.415 | 60,201 | -0.03(-0.43%) |
Jan 03, 2020 | 7.305 | 7.447 | 7.305 | 7.447 | 57,434 | +0.11(+1.49%) |
Jan 02, 2020 | 7.402 | 7.447 | 7.299 | 7.338 | 67,929 | -0.05(-0.61%) |
Dec 31, 2019 | 7.375 | 7.402 | 7.375 | 7.383 | 33,373 | -0.02(-0.26%) |
Dec 30, 2019 | 7.363 | 7.402 | 7.363 | 7.402 | 37,350 | +0.04(+0.53%) |
Dec 27, 2019 | 7.344 | 7.363 | 7.338 | 7.363 | 20,024 | +0.01(+0.18%) |
Dec 26, 2019 | 7.331 | 7.363 | 7.318 | 7.351 | 23,043 | -0.01(-0.17%) |
Dec 24, 2019 | 7.376 | 7.376 | 7.318 | 7.363 | 39,738 | -0.01(-0.17%) |
Dec 23, 2019 | 7.402 | 7.402 | 7.357 | 7.376 | 45,079 | -0.03(-0.35%) |
Dec 20, 2019 | 7.344 | 7.402 | 7.299 | 7.402 | 50,293 | +0.10(+1.41%) |
Dec 19, 2019 | 7.293 | 7.332 | 7.286 | 7.299 | 33,302 | -0.01(-0.18%) |
Dec 18, 2019 | 7.286 | 7.312 | 7.260 | 7.312 | 66,429 | +0.00(+0.00%) |
Dec 17, 2019 | 7.299 | 7.325 | 7.299 | 7.312 | 25,912 | +0.01(+0.09%) |
Dec 16, 2019 | 7.318 | 7.376 | 7.267 | 7.305 | 57,202 | -0.01(-0.18%) |
Dec 13, 2019 | 7.267 | 7.325 | 7.254 | 7.318 | 51,380 | +0.00(+0.00%) |
Dec 12, 2019 | 7.402 | 7.402 | 7.286 | 7.318 | 41,293 | -0.06(-0.87%) |
Dec 11, 2019 | 7.376 | 7.415 | 7.344 | 7.383 | 52,251 | +0.02(+0.26%) |
Dec 10, 2019 | 7.363 | 7.383 | 7.331 | 7.363 | 37,005 | -0.02(-0.26%) |
Dec 09, 2019 | 7.427 | 7.459 | 7.383 | 7.383 | 60,254 | -0.08(-1.03%) |
Dec 06, 2019 | 7.472 | 7.479 | 7.434 | 7.459 | 22,665 | +0.07(+0.95%) |
Dec 05, 2019 | 7.447 | 7.453 | 7.389 | 7.389 | 23,272 | -0.02(-0.26%) |
Dec 04, 2019 | 7.440 | 7.485 | 7.370 | 7.408 | 57,357 | -0.03(-0.43%) |
Dec 03, 2019 | 7.479 | 7.504 | 7.421 | 7.440 | 63,058 | -0.04(-0.51%) |
Dec 02, 2019 | 7.472 | 7.479 | 7.434 | 7.479 | 49,695 | +0.05(+0.69%) |
Nov 29, 2019 | 7.383 | 7.453 | 7.383 | 7.427 | 5,470 | -0.01(-0.09%) |
Nov 27, 2019 | 7.421 | 7.479 | 7.408 | 7.434 | 73,154 | +0.03(+0.39%) |
Nov 26, 2019 | 7.389 | 7.405 | 7.357 | 7.405 | 13,682 | +0.05(+0.65%) |
Nov 25, 2019 | 7.389 | 7.389 | 7.357 | 7.357 | 15,917 | -0.03(-0.43%) |
Nov 22, 2019 | 7.357 | 7.389 | 7.325 | 7.389 | 39,234 | +0.03(+0.43%) |
Nov 21, 2019 | 7.306 | 7.357 | 7.268 | 7.357 | 31,814 | +0.06(+0.88%) |
Nov 20, 2019 | 7.289 | 7.332 | 7.287 | 7.293 | 16,061 | +0.01(+0.18%) |
Nov 19, 2019 | 7.267 | 7.306 | 7.261 | 7.280 | 18,487 | -0.01(-0.09%) |
Nov 18, 2019 | 7.293 | 7.299 | 7.261 | 7.287 | 30,890 | -0.01(-0.18%) |
Nov 15, 2019 | 7.338 | 7.386 | 7.299 | 7.299 | 45,174 | -0.04(-0.52%) |
Nov 14, 2019 | 7.345 | 7.390 | 7.338 | 7.338 | 8,037 | -0.03(-0.35%) |
Nov 13, 2019 | 7.306 | 7.363 | 7.284 | 7.363 | 30,662 | +0.08(+1.14%) |
Nov 12, 2019 | 7.261 | 7.287 | 7.261 | 7.280 | 17,887 | +0.02(+0.26%) |
Nov 11, 2019 | 7.255 | 7.293 | 7.235 | 7.261 | 23,117 | -0.03(-0.44%) |
Nov 08, 2019 | 7.261 | 7.319 | 7.223 | 7.293 | 37,202 | +0.01(+0.18%) |
Nov 07, 2019 | 7.338 | 7.360 | 7.248 | 7.280 | 38,539 | -0.06(-0.78%) |
Nov 06, 2019 | 7.337 | 7.369 | 7.318 | 7.337 | 47,719 | +0.01(+0.16%) |
Nov 05, 2019 | 7.324 | 7.369 | 7.306 | 7.326 | 53,219 | -0.01(-0.16%) |
Nov 04, 2019 | 7.293 | 7.337 | 7.281 | 7.337 | 50,043 | +0.07(+0.96%) |
Nov 01, 2019 | 7.274 | 7.299 | 7.217 | 7.268 | 50,686 | +0.00(+0.04%) |
Oct 31, 2019 | 7.274 | 7.274 | 7.223 | 7.264 | 63,330 | +0.02(+0.31%) |
Oct 30, 2019 | 7.172 | 7.268 | 7.162 | 7.242 | 59,952 | +0.06(+0.88%) |
Oct 29, 2019 | 7.172 | 7.190 | 7.128 | 7.179 | 30,029 | +0.02(+0.27%) |
Oct 28, 2019 | 7.198 | 7.198 | 7.160 | 7.160 | 16,608 | -0.02(-0.22%) |
Oct 25, 2019 | 7.187 | 7.187 | 7.166 | 7.175 | 12,907 | -0.00(-0.04%) |
Oct 24, 2019 | 7.223 | 7.242 | 7.179 | 7.179 | 61,568 | -0.04(-0.53%) |
Oct 23, 2019 | 7.223 | 7.223 | 7.203 | 7.217 | 11,843 | -0.01(-0.09%) |
Oct 22, 2019 | 7.210 | 7.223 | 7.170 | 7.223 | 59,511 | +0.03(+0.44%) |
Oct 21, 2019 | 7.210 | 7.210 | 7.179 | 7.191 | 40,571 | +0.01(+0.18%) |
Oct 18, 2019 | 7.185 | 7.210 | 7.153 | 7.179 | 32,269 | +0.03(+0.36%) |
Oct 17, 2019 | 7.160 | 7.210 | 7.140 | 7.153 | 13,295 | +0.03(+0.45%) |
Oct 16, 2019 | 7.109 | 7.147 | 7.109 | 7.121 | 15,423 | +0.01(+0.18%) |
Oct 15, 2019 | 7.096 | 7.198 | 7.096 | 7.109 | 86,641 | +0.01(+0.09%) |
Oct 14, 2019 | 7.096 | 7.125 | 7.093 | 7.102 | 16,296 | -0.03(-0.45%) |
Oct 11, 2019 | 7.109 | 7.147 | 7.109 | 7.134 | 31,325 | -0.01(-0.18%) |
Oct 10, 2019 | 7.077 | 7.160 | 7.039 | 7.147 | 29,127 | +0.10(+1.35%) |
Oct 09, 2019 | 7.064 | 7.115 | 7.039 | 7.052 | 90,037 | -0.03(-0.36%) |
Oct 08, 2019 | 7.096 | 7.115 | 7.058 | 7.077 | 23,867 | -0.04(-0.53%) |
Oct 07, 2019 | 7.165 | 7.165 | 7.039 | 7.115 | 49,347 | -0.05(-0.70%) |
Oct 04, 2019 | 7.064 | 7.165 | 7.046 | 7.165 | 44,710 | +0.10(+1.43%) |
Oct 03, 2019 | 7.089 | 7.089 | 7.033 | 7.064 | 58,808 | -0.01(-0.09%) |
Oct 02, 2019 | 7.064 | 7.070 | 7.011 | 7.070 | 81,209 | +0.04(+0.54%) |
Oct 01, 2019 | 7.045 | 7.064 | 7.014 | 7.033 | 86,977 | +0.02(+0.27%) |
Sep 30, 2019 | 6.995 | 7.014 | 6.986 | 7.014 | 68,590 | +0.04(+0.54%) |
Sep 27, 2019 | 6.995 | 6.995 | 6.944 | 6.976 | 21,086 | -0.02(-0.27%) |
Sep 26, 2019 | 6.976 | 6.998 | 6.951 | 6.995 | 48,428 | +0.05(+0.67%) |
Sep 25, 2019 | 6.932 | 6.948 | 6.929 | 6.948 | 24,324 | +0.00(+0.06%) |
Sep 24, 2019 | 6.963 | 6.976 | 6.925 | 6.944 | 57,265 | -0.04(-0.54%) |
Sep 23, 2019 | 6.951 | 6.982 | 6.938 | 6.982 | 87,540 | +0.02(+0.27%) |
Sep 20, 2019 | 6.951 | 6.979 | 6.925 | 6.963 | 62,943 | -0.01(-0.18%) |
Sep 19, 2019 | 6.951 | 6.988 | 6.932 | 6.976 | 57,800 | +0.03(+0.45%) |
Sep 18, 2019 | 6.932 | 6.944 | 6.920 | 6.944 | 17,586 | -0.03(-0.45%) |
Sep 17, 2019 | 6.913 | 6.976 | 6.900 | 6.976 | 48,981 | +0.04(+0.55%) |
Sep 16, 2019 | 6.919 | 6.938 | 6.884 | 6.938 | 22,505 | +0.01(+0.18%) |
Sep 13, 2019 | 6.888 | 6.957 | 6.888 | 6.925 | 37,417 | +0.01(+0.18%) |
Sep 12, 2019 | 6.932 | 6.947 | 6.875 | 6.913 | 54,169 | +0.01(+0.18%) |
Sep 11, 2019 | 6.900 | 6.956 | 6.888 | 6.900 | 74,599 | -0.03(-0.36%) |
Sep 10, 2019 | 6.881 | 6.925 | 6.881 | 6.925 | 29,518 | +0.03(+0.36%) |
Sep 09, 2019 | 6.888 | 6.913 | 6.863 | 6.900 | 86,866 | -0.01(-0.18%) |
Sep 06, 2019 | 6.925 | 6.925 | 6.873 | 6.913 | 42,641 | +0.00(+0.00%) |
Sep 05, 2019 | 6.931 | 6.966 | 6.881 | 6.913 | 105,155 | -0.01(-0.09%) |
Sep 04, 2019 | 6.825 | 6.944 | 6.825 | 6.919 | 126,114 | +0.11(+1.56%) |
Sep 03, 2019 | 6.894 | 6.921 | 6.806 | 6.812 | 96,672 | -0.11(-1.63%) |
Aug 30, 2019 | 6.900 | 6.928 | 6.864 | 6.925 | 81,131 | +0.04(+0.64%) |
Aug 29, 2019 | 6.863 | 6.919 | 6.860 | 6.881 | 66,176 | +0.03(+0.46%) |
Aug 28, 2019 | 6.794 | 6.863 | 6.794 | 6.850 | 68,950 | +0.02(+0.32%) |
Aug 27, 2019 | 6.881 | 6.881 | 6.825 | 6.828 | 28,482 | -0.03(-0.41%) |
Aug 26, 2019 | 6.863 | 6.863 | 6.800 | 6.856 | 60,674 | -0.03(-0.45%) |
Aug 23, 2019 | 6.875 | 6.900 | 6.844 | 6.888 | 39,287 | -0.01(-0.09%) |
Aug 22, 2019 | 6.894 | 6.938 | 6.888 | 6.894 | 38,789 | -0.02(-0.27%) |
Aug 21, 2019 | 6.844 | 6.975 | 6.844 | 6.913 | 85,891 | +0.07(+1.01%) |
Aug 20, 2019 | 6.881 | 6.881 | 6.812 | 6.844 | 65,577 | +0.01(+0.09%) |
Aug 19, 2019 | 6.888 | 6.888 | 6.819 | 6.838 | 63,049 | -0.04(-0.55%) |
Aug 16, 2019 | 6.706 | 6.878 | 6.706 | 6.875 | 34,177 | +0.11(+1.67%) |
Aug 15, 2019 | 6.869 | 6.888 | 6.728 | 6.762 | 97,191 | -0.13(-1.82%) |
Aug 14, 2019 | 7.044 | 7.044 | 6.706 | 6.888 | 251,619 | -0.21(-3.00%) |
Aug 13, 2019 | 7.094 | 7.107 | 7.082 | 7.101 | 44,390 | -0.01(-0.18%) |
Aug 12, 2019 | 7.088 | 7.126 | 7.088 | 7.113 | 37,353 | -0.01(-0.18%) |
Aug 09, 2019 | 7.050 | 7.126 | 7.025 | 7.126 | 62,285 | +0.08(+1.16%) |
Aug 08, 2019 | 7.088 | 7.119 | 7.032 | 7.044 | 167,335 | -0.04(-0.61%) |
Aug 07, 2019 | 7.075 | 7.088 | 7.036 | 7.088 | 66,154 | +0.01(+0.09%) |
Aug 06, 2019 | 7.050 | 7.081 | 7.038 | 7.081 | 29,236 | +0.07(+1.06%) |
Aug 05, 2019 | 7.057 | 7.081 | 6.976 | 7.007 | 99,058 | -0.06(-0.88%) |
Aug 02, 2019 | 6.976 | 7.075 | 6.976 | 7.069 | 76,882 | +0.07(+1.07%) |
Aug 01, 2019 | 6.914 | 7.050 | 6.914 | 6.994 | 101,966 | +0.10(+1.44%) |
Jul 31, 2019 | 6.914 | 6.945 | 6.895 | 6.895 | 114,022 | -0.01(-0.09%) |
Jul 30, 2019 | 6.951 | 6.980 | 6.895 | 6.901 | 109,532 | -0.07(-0.98%) |
Jul 29, 2019 | 6.994 | 7.028 | 6.951 | 6.970 | 39,900 | +0.01(+0.18%) |
Jul 26, 2019 | 6.957 | 6.982 | 6.951 | 6.957 | 41,979 | +0.01(+0.09%) |
Jul 25, 2019 | 7.013 | 7.026 | 6.951 | 6.951 | 38,200 | -0.05(-0.71%) |
Jul 24, 2019 | 7.007 | 7.050 | 7.001 | 7.001 | 46,818 | -0.01(-0.09%) |
Jul 23, 2019 | 6.988 | 7.007 | 6.970 | 7.007 | 30,577 | +0.02(+0.36%) |
Jul 22, 2019 | 6.988 | 7.013 | 6.976 | 6.982 | 126,214 | -0.01(-0.09%) |
Jul 19, 2019 | 7.069 | 7.069 | 6.988 | 6.988 | 60,798 | -0.05(-0.71%) |
Jul 18, 2019 | 7.075 | 7.117 | 7.038 | 7.038 | 46,991 | -0.04(-0.53%) |
Jul 17, 2019 | 7.212 | 7.212 | 7.069 | 7.075 | 62,731 | -0.14(-1.98%) |
Jul 16, 2019 | 7.137 | 7.218 | 7.137 | 7.218 | 45,438 | +0.06(+0.88%) |
Jul 15, 2019 | 7.100 | 7.156 | 7.081 | 7.155 | 15,555 | +0.05(+0.77%) |
Jul 12, 2019 | 7.137 | 7.150 | 7.057 | 7.100 | 18,496 | -0.05(-0.70%) |
Jul 11, 2019 | 7.106 | 7.224 | 7.106 | 7.150 | 37,402 | +0.01(+0.09%) |
Jul 10, 2019 | 7.113 | 7.143 | 7.088 | 7.143 | 52,343 | +0.06(+0.78%) |
Jul 09, 2019 | 7.076 | 7.115 | 7.045 | 7.088 | 30,184 | -0.01(-0.17%) |
Jul 08, 2019 | 7.082 | 7.113 | 7.078 | 7.100 | 31,147 | -0.01(-0.17%) |
Jul 05, 2019 | 7.047 | 7.119 | 7.047 | 7.113 | 19,921 | +0.02(+0.35%) |
Jul 03, 2019 | 7.088 | 7.088 | 7.071 | 7.088 | 38,223 | +0.01(+0.09%) |
Jul 02, 2019 | 7.039 | 7.088 | 7.028 | 7.082 | 63,871 | +0.06(+0.79%) |
Jul 01, 2019 | 6.989 | 7.039 | 6.989 | 7.026 | 53,863 | +0.04(+0.53%) |
Jun 28, 2019 | 6.965 | 7.014 | 6.965 | 6.989 | 33,850 | +0.01(+0.18%) |
Jun 27, 2019 | 6.989 | 7.032 | 6.952 | 6.977 | 54,385 | +0.01(+0.09%) |
Jun 26, 2019 | 6.965 | 6.989 | 6.965 | 6.971 | 41,911 | +0.01(+0.18%) |
Jun 25, 2019 | 7.026 | 7.026 | 6.958 | 6.958 | 76,567 | -0.02(-0.35%) |
Jun 24, 2019 | 7.045 | 7.045 | 6.959 | 6.983 | 34,319 | -0.02(-0.26%) |
Jun 21, 2019 | 6.977 | 7.032 | 6.965 | 7.002 | 44,215 | +0.02(+0.27%) |
Jun 20, 2019 | 7.088 | 7.088 | 6.949 | 6.983 | 108,581 | -0.07(-1.05%) |
Jun 19, 2019 | 7.082 | 7.082 | 7.021 | 7.057 | 31,574 | -0.03(-0.44%) |
Jun 18, 2019 | 7.094 | 7.098 | 7.070 | 7.088 | 33,667 | -0.01(-0.09%) |
Jun 17, 2019 | 7.055 | 7.159 | 7.055 | 7.094 | 42,032 | +0.02(+0.35%) |
Jun 14, 2019 | 7.107 | 7.113 | 7.051 | 7.070 | 33,202 | -0.04(-0.61%) |
Jun 13, 2019 | 7.175 | 7.208 | 7.104 | 7.113 | 15,980 | -0.07(-1.03%) |
Jun 12, 2019 | 7.063 | 7.187 | 7.063 | 7.187 | 34,310 | +0.07(+1.04%) |
Jun 11, 2019 | 7.131 | 7.131 | 7.082 | 7.113 | 23,050 | +0.03(+0.48%) |
Jun 10, 2019 | 7.051 | 7.085 | 7.007 | 7.079 | 46,711 | +0.03(+0.39%) |
Jun 07, 2019 | 7.021 | 7.051 | 7.021 | 7.051 | 24,789 | +0.04(+0.61%) |
Jun 06, 2019 | 7.009 | 7.030 | 6.984 | 7.009 | 39,100 | +0.01(+0.09%) |
Jun 05, 2019 | 6.953 | 7.002 | 6.953 | 7.002 | 41,936 | +0.01(+0.18%) |
Jun 04, 2019 | 7.002 | 7.002 | 6.978 | 6.990 | 51,992 | -0.01(-0.18%) |