Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.800 | 5.800 | 5.590 | 5.660 | 883,800 | -0.24(-4.07%) |
Feb 27, 2020 | 5.970 | 6.110 | 5.660 | 5.900 | 1,220,856 | -0.38(-6.05%) |
Feb 26, 2020 | 6.240 | 6.380 | 6.220 | 6.280 | 710,294 | +0.04(+0.64%) |
Feb 25, 2020 | 6.610 | 6.610 | 6.180 | 6.240 | 517,037 | -0.34(-5.17%) |
Feb 24, 2020 | 6.580 | 6.600 | 6.500 | 6.580 | 465,222 | -0.07(-1.05%) |
Feb 21, 2020 | 6.700 | 6.770 | 6.621 | 6.650 | 472,700 | -0.04(-0.60%) |
Feb 20, 2020 | 6.630 | 6.760 | 6.620 | 6.690 | 563,619 | +0.09(+1.36%) |
Feb 19, 2020 | 6.420 | 6.650 | 6.420 | 6.600 | 1,124,907 | +0.21(+3.29%) |
Feb 18, 2020 | 5.950 | 6.410 | 5.950 | 6.390 | 1,276,040 | +0.54(+9.23%) |
Feb 14, 2020 | 5.880 | 5.980 | 5.850 | 5.850 | 518,300 | -0.05(-0.85%) |
Feb 13, 2020 | 5.830 | 5.900 | 5.830 | 5.900 | 196,548 | +0.07(+1.20%) |
Feb 12, 2020 | 5.840 | 5.930 | 5.810 | 5.830 | 335,023 | -0.03(-0.51%) |
Feb 11, 2020 | 5.730 | 5.890 | 5.730 | 5.860 | 798,351 | +0.14(+2.45%) |
Feb 10, 2020 | 5.750 | 5.760 | 5.700 | 5.720 | 271,246 | -0.04(-0.69%) |
Feb 07, 2020 | 5.770 | 5.790 | 5.750 | 5.760 | 343,900 | -0.02(-0.35%) |
Feb 06, 2020 | 5.750 | 5.815 | 5.730 | 5.780 | 277,716 | +0.04(+0.70%) |
Feb 05, 2020 | 5.680 | 5.760 | 5.670 | 5.740 | 511,864 | +0.06(+1.06%) |
Feb 04, 2020 | 5.660 | 5.690 | 5.650 | 5.680 | 306,259 | +0.03(+0.53%) |
Feb 03, 2020 | 5.700 | 5.730 | 5.600 | 5.650 | 381,169 | -0.03(-0.53%) |
Jan 31, 2020 | 5.710 | 5.720 | 5.650 | 5.680 | 352,100 | -0.03(-0.53%) |
Jan 30, 2020 | 5.730 | 5.795 | 5.680 | 5.710 | 234,145 | -0.05(-0.87%) |
Jan 29, 2020 | 5.760 | 5.810 | 5.730 | 5.760 | 238,425 | -0.01(-0.17%) |
Jan 28, 2020 | 5.760 | 5.790 | 5.740 | 5.770 | 264,639 | +0.01(+0.17%) |
Jan 27, 2020 | 5.770 | 5.800 | 5.720 | 5.760 | 277,931 | -0.03(-0.52%) |
Jan 24, 2020 | 5.790 | 5.840 | 5.765 | 5.790 | 302,300 | +0.00(+0.00%) |
Jan 23, 2020 | 5.800 | 5.850 | 5.780 | 5.790 | 406,487 | -0.04(-0.69%) |
Jan 22, 2020 | 5.750 | 5.840 | 5.750 | 5.830 | 697,191 | +0.09(+1.57%) |
Jan 21, 2020 | 5.730 | 5.760 | 5.720 | 5.740 | 647,805 | +0.02(+0.35%) |
Jan 17, 2020 | 5.740 | 5.754 | 5.700 | 5.720 | 337,100 | -0.02(-0.35%) |
Jan 16, 2020 | 5.780 | 5.800 | 5.700 | 5.740 | 348,814 | +0.00(+0.00%) |
Jan 15, 2020 | 5.660 | 5.780 | 5.650 | 5.740 | 316,532 | +0.07(+1.23%) |
Jan 14, 2020 | 5.700 | 5.720 | 5.650 | 5.670 | 406,437 | +0.04(+0.71%) |
Jan 13, 2020 | 5.610 | 5.640 | 5.600 | 5.630 | 193,714 | +0.02(+0.36%) |
Jan 10, 2020 | 5.590 | 5.640 | 5.590 | 5.610 | 176,200 | +0.03(+0.54%) |
Jan 09, 2020 | 5.630 | 5.650 | 5.580 | 5.580 | 307,577 | -0.06(-1.06%) |
Jan 08, 2020 | 5.650 | 5.700 | 5.620 | 5.640 | 258,408 | -0.03(-0.53%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.626 | 5.670 | 262,580 | +0.05(+0.89%) |
Jan 06, 2020 | 5.500 | 5.630 | 5.500 | 5.620 | 397,207 | +0.10(+1.81%) |
Jan 03, 2020 | 5.480 | 5.570 | 5.480 | 5.520 | 347,100 | -0.02(-0.36%) |
Jan 02, 2020 | 5.580 | 5.610 | 5.530 | 5.540 | 595,319 | -0.03(-0.54%) |
Dec 31, 2019 | 5.620 | 5.650 | 5.570 | 5.570 | 528,200 | -0.04(-0.71%) |
Dec 30, 2019 | 5.640 | 5.700 | 5.590 | 5.610 | 597,695 | -0.27(-4.59%) |
Dec 27, 2019 | 5.980 | 5.990 | 5.860 | 5.880 | 778,800 | -0.06(-1.01%) |
Dec 26, 2019 | 5.950 | 5.990 | 5.910 | 5.940 | 397,935 | +0.01(+0.17%) |
Dec 24, 2019 | 5.900 | 5.930 | 5.840 | 5.930 | 346,900 | +0.07(+1.19%) |
Dec 23, 2019 | 5.730 | 5.870 | 5.700 | 5.860 | 543,964 | +0.19(+3.35%) |
Dec 20, 2019 | 5.710 | 5.800 | 5.640 | 5.670 | 3,091,200 | -0.02(-0.35%) |
Dec 19, 2019 | 5.730 | 5.750 | 5.655 | 5.690 | 582,759 | -0.01(-0.18%) |
Dec 18, 2019 | 5.560 | 5.710 | 5.560 | 5.700 | 439,646 | +0.20(+3.64%) |
Dec 17, 2019 | 5.520 | 5.610 | 5.490 | 5.500 | 935,179 | -0.03(-0.54%) |
Dec 16, 2019 | 5.820 | 5.830 | 5.450 | 5.530 | 1,566,620 | -0.31(-5.31%) |
Dec 13, 2019 | 5.830 | 5.880 | 5.820 | 5.840 | 204,700 | +0.00(+0.00%) |
Dec 12, 2019 | 5.860 | 5.920 | 5.810 | 5.840 | 313,443 | -0.01(-0.17%) |
Dec 11, 2019 | 5.850 | 5.890 | 5.840 | 5.850 | 206,291 | +0.00(+0.00%) |
Dec 10, 2019 | 5.910 | 5.920 | 5.830 | 5.850 | 190,339 | -0.04(-0.68%) |
Dec 09, 2019 | 5.920 | 5.970 | 5.860 | 5.890 | 366,920 | -0.03(-0.51%) |
Dec 06, 2019 | 5.850 | 5.920 | 5.849 | 5.920 | 407,500 | +0.08(+1.37%) |
Dec 05, 2019 | 5.850 | 5.880 | 5.810 | 5.840 | 210,725 | -0.01(-0.17%) |
Dec 04, 2019 | 5.830 | 5.855 | 5.810 | 5.850 | 231,559 | +0.02(+0.34%) |
Dec 03, 2019 | 5.790 | 5.840 | 5.775 | 5.830 | 249,747 | -0.01(-0.17%) |
Dec 02, 2019 | 5.850 | 5.850 | 5.780 | 5.840 | 352,964 | -0.01(-0.17%) |
Nov 29, 2019 | 5.750 | 5.850 | 5.750 | 5.850 | 161,500 | +0.06(+1.04%) |
Nov 27, 2019 | 5.720 | 5.790 | 5.670 | 5.790 | 361,000 | +0.09(+1.58%) |
Nov 26, 2019 | 5.660 | 5.765 | 5.660 | 5.700 | 810,903 | +0.00(+0.00%) |
Nov 25, 2019 | 5.660 | 5.750 | 5.660 | 5.700 | 299,287 | +0.00(+0.00%) |
Nov 22, 2019 | 5.680 | 5.750 | 5.660 | 5.700 | 166,800 | +0.01(+0.18%) |
Nov 21, 2019 | 5.670 | 5.720 | 5.659 | 5.690 | 231,063 | +0.02(+0.35%) |
Nov 20, 2019 | 5.680 | 5.770 | 5.660 | 5.670 | 262,580 | -0.03(-0.53%) |
Nov 19, 2019 | 5.720 | 5.770 | 5.700 | 5.700 | 235,170 | -0.03(-0.52%) |
Nov 18, 2019 | 5.640 | 5.750 | 5.570 | 5.730 | 249,464 | +0.06(+1.06%) |
Nov 15, 2019 | 5.700 | 5.730 | 5.640 | 5.670 | 287,600 | -0.03(-0.53%) |
Nov 14, 2019 | 5.770 | 5.830 | 5.690 | 5.700 | 202,012 | -0.10(-1.72%) |
Nov 13, 2019 | 5.790 | 5.830 | 5.680 | 5.800 | 572,225 | -0.05(-0.85%) |
Nov 12, 2019 | 5.810 | 5.870 | 5.750 | 5.850 | 317,440 | +0.01(+0.17%) |
Nov 11, 2019 | 5.770 | 5.860 | 5.721 | 5.840 | 243,420 | +0.06(+1.04%) |
Nov 08, 2019 | 5.720 | 5.890 | 5.390 | 5.780 | 570,000 | +0.02(+0.35%) |
Nov 07, 2019 | 5.830 | 5.840 | 5.760 | 5.760 | 277,134 | -0.03(-0.52%) |
Nov 06, 2019 | 5.820 | 5.850 | 5.760 | 5.790 | 180,371 | -0.02(-0.34%) |
Nov 05, 2019 | 5.850 | 5.930 | 5.800 | 5.810 | 284,863 | -0.04(-0.68%) |
Nov 04, 2019 | 5.860 | 5.910 | 5.830 | 5.850 | 266,689 | +0.00(+0.00%) |
Nov 01, 2019 | 5.790 | 5.950 | 5.790 | 5.850 | 346,600 | +0.07(+1.21%) |
Oct 31, 2019 | 5.820 | 5.820 | 5.700 | 5.780 | 272,090 | -0.02(-0.34%) |
Oct 30, 2019 | 5.800 | 5.830 | 5.750 | 5.800 | 186,009 | +0.00(+0.00%) |
Oct 29, 2019 | 5.680 | 5.829 | 5.660 | 5.800 | 325,483 | +0.12(+2.11%) |
Oct 28, 2019 | 5.740 | 5.780 | 5.660 | 5.680 | 186,352 | -0.05(-0.87%) |
Oct 25, 2019 | 5.720 | 5.780 | 5.680 | 5.730 | 192,500 | +0.00(+0.00%) |
Oct 24, 2019 | 5.880 | 5.880 | 5.720 | 5.730 | 241,523 | -0.13(-2.22%) |
Oct 23, 2019 | 5.880 | 5.890 | 5.785 | 5.860 | 246,907 | -0.01(-0.17%) |
Oct 22, 2019 | 5.690 | 5.870 | 5.640 | 5.870 | 392,694 | +0.16(+2.80%) |
Oct 21, 2019 | 5.680 | 5.730 | 5.645 | 5.710 | 403,132 | +0.08(+1.42%) |
Oct 18, 2019 | 5.540 | 5.670 | 5.535 | 5.630 | 436,900 | +0.09(+1.62%) |
Oct 17, 2019 | 5.500 | 5.610 | 5.500 | 5.540 | 634,301 | +0.04(+0.73%) |
Oct 16, 2019 | 5.460 | 5.530 | 5.440 | 5.500 | 131,756 | +0.04(+0.73%) |
Oct 15, 2019 | 5.500 | 5.567 | 5.450 | 5.460 | 235,177 | -0.06(-1.09%) |
Oct 14, 2019 | 5.480 | 5.540 | 5.440 | 5.520 | 202,150 | +0.03(+0.55%) |
Oct 11, 2019 | 5.450 | 5.560 | 5.450 | 5.490 | 345,900 | +0.08(+1.48%) |
Oct 10, 2019 | 5.360 | 5.420 | 5.340 | 5.410 | 271,578 | +0.07(+1.31%) |
Oct 09, 2019 | 5.320 | 5.370 | 5.280 | 5.340 | 245,956 | +0.06(+1.14%) |
Oct 08, 2019 | 5.370 | 5.380 | 5.270 | 5.280 | 296,136 | -0.11(-2.04%) |
Oct 07, 2019 | 5.290 | 5.420 | 5.280 | 5.390 | 285,603 | +0.06(+1.13%) |
Oct 04, 2019 | 5.280 | 5.330 | 5.240 | 5.330 | 253,600 | +0.03(+0.57%) |
Oct 03, 2019 | 5.300 | 5.335 | 5.230 | 5.300 | 244,487 | +0.00(+0.00%) |
Oct 02, 2019 | 5.350 | 5.380 | 5.260 | 5.300 | 358,492 | -0.08(-1.49%) |
Oct 01, 2019 | 5.490 | 5.550 | 5.310 | 5.380 | 331,443 | -0.11(-2.00%) |
Sep 30, 2019 | 5.430 | 5.520 | 5.420 | 5.490 | 532,574 | +0.04(+0.73%) |
Sep 27, 2019 | 5.510 | 5.520 | 5.425 | 5.450 | 540,600 | -0.08(-1.54%) |
Sep 26, 2019 | 5.554 | 5.569 | 5.458 | 5.535 | 617,527 | -0.02(-0.35%) |
Sep 25, 2019 | 5.468 | 5.583 | 5.410 | 5.554 | 613,318 | +0.09(+1.58%) |
Sep 24, 2019 | 5.468 | 5.497 | 5.420 | 5.468 | 556,310 | +0.02(+0.35%) |
Sep 23, 2019 | 5.362 | 5.477 | 5.343 | 5.449 | 509,302 | +0.08(+1.43%) |
Sep 20, 2019 | 5.333 | 5.420 | 5.276 | 5.372 | 936,481 | +0.03(+0.54%) |
Sep 19, 2019 | 5.381 | 5.420 | 5.314 | 5.343 | 265,504 | -0.02(-0.36%) |
Sep 18, 2019 | 5.237 | 5.391 | 5.237 | 5.362 | 287,469 | +0.14(+2.76%) |
Sep 17, 2019 | 5.314 | 5.314 | 5.141 | 5.218 | 377,786 | -0.10(-1.81%) |
Sep 16, 2019 | 5.343 | 5.362 | 5.256 | 5.314 | 324,088 | -0.06(-1.07%) |
Sep 13, 2019 | 5.343 | 5.439 | 5.333 | 5.372 | 270,256 | +0.04(+0.72%) |
Sep 12, 2019 | 5.410 | 5.429 | 5.298 | 5.333 | 302,482 | -0.07(-1.25%) |
Sep 11, 2019 | 5.237 | 5.400 | 5.196 | 5.400 | 396,346 | +0.18(+3.50%) |
Sep 10, 2019 | 5.016 | 5.271 | 5.006 | 5.218 | 446,289 | +0.22(+4.42%) |
Sep 09, 2019 | 4.872 | 5.006 | 4.872 | 4.997 | 285,247 | +0.12(+2.56%) |
Sep 06, 2019 | 4.872 | 4.901 | 4.843 | 4.872 | 198,243 | -0.01(-0.20%) |
Sep 05, 2019 | 4.853 | 4.958 | 4.853 | 4.882 | 408,025 | +0.04(+0.79%) |
Sep 04, 2019 | 4.785 | 4.930 | 4.785 | 4.843 | 528,597 | +0.11(+2.23%) |
Sep 03, 2019 | 4.680 | 4.757 | 4.632 | 4.737 | 461,083 | -0.01(-0.20%) |
Aug 30, 2019 | 4.766 | 4.795 | 4.603 | 4.747 | 678,816 | -0.02(-0.40%) |
Aug 29, 2019 | 4.872 | 4.910 | 4.766 | 4.766 | 442,163 | -0.11(-2.17%) |
Aug 28, 2019 | 4.939 | 5.035 | 4.858 | 4.872 | 373,287 | -0.10(-1.93%) |
Aug 27, 2019 | 5.026 | 5.045 | 4.968 | 4.968 | 441,280 | -0.04(-0.77%) |
Aug 26, 2019 | 5.016 | 5.064 | 4.997 | 5.006 | 217,794 | +0.01(+0.19%) |
Aug 23, 2019 | 5.055 | 5.103 | 4.968 | 4.997 | 635,733 | -0.04(-0.76%) |
Aug 22, 2019 | 5.064 | 5.112 | 5.026 | 5.035 | 504,926 | -0.06(-1.13%) |
Aug 21, 2019 | 5.237 | 5.276 | 4.997 | 5.093 | 798,071 | -0.15(-2.93%) |
Aug 20, 2019 | 5.381 | 5.381 | 5.247 | 5.247 | 278,261 | -0.13(-2.50%) |
Aug 19, 2019 | 5.420 | 5.450 | 5.381 | 5.381 | 212,107 | +0.00(+0.00%) |
Aug 16, 2019 | 5.381 | 5.449 | 5.372 | 5.381 | 297,313 | +0.02(+0.36%) |
Aug 15, 2019 | 5.343 | 5.400 | 5.343 | 5.362 | 438,823 | +0.00(+0.00%) |
Aug 14, 2019 | 5.487 | 5.525 | 5.285 | 5.362 | 916,161 | -0.18(-3.29%) |
Aug 13, 2019 | 5.545 | 5.641 | 5.535 | 5.545 | 342,664 | -0.03(-0.52%) |
Aug 12, 2019 | 5.718 | 5.727 | 5.516 | 5.573 | 404,799 | -0.14(-2.52%) |
Aug 09, 2019 | 5.718 | 5.756 | 5.689 | 5.718 | 349,450 | -0.03(-0.50%) |
Aug 08, 2019 | 5.670 | 5.766 | 5.554 | 5.746 | 485,198 | +0.09(+1.53%) |
Aug 07, 2019 | 5.939 | 5.958 | 5.660 | 5.660 | 649,160 | -0.30(-5.00%) |
Aug 06, 2019 | 5.967 | 6.006 | 5.919 | 5.958 | 324,620 | +0.02(+0.32%) |
Aug 05, 2019 | 6.054 | 6.064 | 5.910 | 5.939 | 422,185 | -0.17(-2.83%) |
Aug 02, 2019 | 6.140 | 6.169 | 6.059 | 6.112 | 295,024 | -0.05(-0.78%) |
Aug 01, 2019 | 6.285 | 6.323 | 6.131 | 6.160 | 473,338 | -0.16(-2.58%) |
Jul 31, 2019 | 6.457 | 6.477 | 6.256 | 6.323 | 479,075 | -0.12(-1.79%) |
Jul 30, 2019 | 6.400 | 6.453 | 6.391 | 6.438 | 268,016 | +0.02(+0.30%) |
Jul 29, 2019 | 6.333 | 6.448 | 6.333 | 6.419 | 244,448 | +0.07(+1.06%) |
Jul 26, 2019 | 6.323 | 6.390 | 6.323 | 6.352 | 221,762 | +0.04(+0.61%) |
Jul 25, 2019 | 6.419 | 6.457 | 6.275 | 6.313 | 359,964 | -0.08(-1.20%) |
Jul 24, 2019 | 6.419 | 6.472 | 6.337 | 6.390 | 396,337 | -0.05(-0.75%) |
Jul 23, 2019 | 6.352 | 6.457 | 6.352 | 6.438 | 540,006 | +0.06(+0.90%) |
Jul 22, 2019 | 6.333 | 6.390 | 6.265 | 6.381 | 371,268 | +0.12(+2.00%) |
Jul 19, 2019 | 6.304 | 6.371 | 6.256 | 6.256 | 423,544 | -0.05(-0.76%) |
Jul 18, 2019 | 6.361 | 6.400 | 6.294 | 6.304 | 532,852 | -0.07(-1.06%) |
Jul 17, 2019 | 6.409 | 6.419 | 6.304 | 6.371 | 409,349 | -0.03(-0.45%) |
Jul 16, 2019 | 6.323 | 6.443 | 6.323 | 6.400 | 688,881 | +0.08(+1.22%) |
Jul 15, 2019 | 6.236 | 6.352 | 6.203 | 6.323 | 627,357 | +0.10(+1.54%) |
Jul 12, 2019 | 6.217 | 6.275 | 6.217 | 6.227 | 331,655 | +0.02(+0.31%) |
Jul 11, 2019 | 6.140 | 6.285 | 6.140 | 6.208 | 468,670 | +0.10(+1.57%) |
Jul 10, 2019 | 6.054 | 6.121 | 5.996 | 6.112 | 576,029 | +0.06(+0.95%) |
Jul 09, 2019 | 6.035 | 6.073 | 5.958 | 6.054 | 770,204 | -0.03(-0.47%) |
Jul 08, 2019 | 6.150 | 6.203 | 6.015 | 6.083 | 742,810 | -0.11(-1.71%) |
Jul 05, 2019 | 6.179 | 6.227 | 6.116 | 6.188 | 392,741 | +0.01(+0.16%) |
Jul 03, 2019 | 6.246 | 6.256 | 6.131 | 6.179 | 509,398 | -0.09(-1.46%) |
Jul 02, 2019 | 6.335 | 6.363 | 6.177 | 6.270 | 1,000,491 | -0.07(-1.17%) |
Jul 01, 2019 | 6.465 | 6.493 | 6.326 | 6.344 | 682,280 | -0.05(-0.73%) |
Jun 28, 2019 | 6.289 | 6.433 | 6.289 | 6.391 | 1,568,080 | +0.11(+1.78%) |
Jun 27, 2019 | 6.196 | 6.325 | 6.177 | 6.279 | 556,846 | +0.08(+1.35%) |
Jun 26, 2019 | 6.038 | 6.256 | 6.038 | 6.196 | 940,394 | +0.16(+2.62%) |
Jun 25, 2019 | 6.205 | 6.214 | 5.908 | 6.038 | 1,197,765 | -0.32(-4.97%) |
Jun 24, 2019 | 6.567 | 6.567 | 6.326 | 6.354 | 670,734 | -0.12(-1.87%) |
Jun 21, 2019 | 6.484 | 6.544 | 6.431 | 6.474 | 873,500 | -0.04(-0.57%) |
Jun 20, 2019 | 6.577 | 6.577 | 6.465 | 6.512 | 442,025 | +0.03(+0.43%) |
Jun 19, 2019 | 6.502 | 6.502 | 6.419 | 6.484 | 299,798 | +0.02(+0.29%) |
Jun 18, 2019 | 6.465 | 6.526 | 6.354 | 6.465 | 531,206 | +0.03(+0.43%) |
Jun 17, 2019 | 6.465 | 6.567 | 6.428 | 6.437 | 401,362 | +0.01(+0.14%) |
Jun 14, 2019 | 6.493 | 6.493 | 6.428 | 6.428 | 280,222 | -0.05(-0.72%) |
Jun 13, 2019 | 6.409 | 6.493 | 6.400 | 6.474 | 300,249 | +0.09(+1.46%) |
Jun 12, 2019 | 6.400 | 6.428 | 6.368 | 6.382 | 230,678 | -0.02(-0.29%) |
Jun 11, 2019 | 6.419 | 6.465 | 6.358 | 6.400 | 281,359 | -0.01(-0.14%) |
Jun 10, 2019 | 6.298 | 6.437 | 6.279 | 6.409 | 312,616 | +0.12(+1.92%) |
Jun 07, 2019 | 6.270 | 6.307 | 6.187 | 6.289 | 472,275 | +0.02(+0.30%) |
Jun 06, 2019 | 6.372 | 6.437 | 6.252 | 6.270 | 380,493 | -0.12(-1.89%) |
Jun 05, 2019 | 6.400 | 6.447 | 6.358 | 6.391 | 317,784 | -0.02(-0.29%) |
Jun 04, 2019 | 6.335 | 6.409 | 6.289 | 6.409 | 311,198 | +0.13(+2.07%) |
Jun 03, 2019 | 6.214 | 6.335 | 6.177 | 6.279 | 380,727 | +0.07(+1.05%) |
May 31, 2019 | 6.298 | 6.335 | 6.173 | 6.214 | 429,968 | -0.15(-2.34%) |
May 30, 2019 | 6.428 | 6.456 | 6.326 | 6.363 | 406,760 | -0.05(-0.72%) |
May 29, 2019 | 6.502 | 6.512 | 6.363 | 6.409 | 501,314 | -0.10(-1.57%) |
May 28, 2019 | 6.605 | 6.642 | 6.502 | 6.512 | 316,310 | -0.08(-1.27%) |
May 24, 2019 | 6.577 | 6.605 | 6.502 | 6.595 | 263,212 | +0.05(+0.71%) |
May 23, 2019 | 6.577 | 6.605 | 6.507 | 6.549 | 309,307 | -0.07(-0.98%) |
May 22, 2019 | 6.688 | 6.730 | 6.567 | 6.614 | 374,227 | -0.08(-1.25%) |
May 21, 2019 | 6.725 | 6.790 | 6.695 | 6.697 | 290,958 | -0.01(-0.14%) |
May 20, 2019 | 6.846 | 6.846 | 6.688 | 6.707 | 472,171 | -0.14(-2.04%) |
May 17, 2019 | 7.004 | 7.004 | 6.818 | 6.846 | 649,042 | -0.20(-2.77%) |
May 16, 2019 | 7.060 | 7.097 | 7.013 | 7.041 | 200,477 | -0.03(-0.39%) |
May 15, 2019 | 7.032 | 7.097 | 6.971 | 7.069 | 209,964 | +0.00(+0.00%) |
May 14, 2019 | 7.013 | 7.106 | 6.985 | 7.069 | 193,644 | +0.08(+1.20%) |
May 13, 2019 | 7.032 | 7.069 | 6.967 | 6.985 | 312,613 | -0.10(-1.44%) |
May 10, 2019 | 7.050 | 7.097 | 6.985 | 7.088 | 312,948 | +0.04(+0.53%) |
May 09, 2019 | 7.078 | 7.078 | 6.967 | 7.050 | 403,641 | -0.03(-0.39%) |
May 08, 2019 | 7.069 | 7.134 | 7.060 | 7.078 | 270,596 | -0.03(-0.39%) |
May 07, 2019 | 7.153 | 7.208 | 7.069 | 7.106 | 355,202 | -0.07(-0.91%) |
May 06, 2019 | 7.088 | 7.236 | 7.088 | 7.171 | 442,727 | +0.02(+0.26%) |
May 03, 2019 | 7.050 | 7.180 | 7.050 | 7.153 | 451,068 | +0.09(+1.32%) |
May 02, 2019 | 7.199 | 7.255 | 7.060 | 7.060 | 886,477 | -0.30(-4.04%) |
May 01, 2019 | 7.348 | 7.431 | 7.310 | 7.357 | 521,401 | +0.07(+0.89%) |
Apr 30, 2019 | 7.329 | 7.329 | 7.194 | 7.292 | 313,514 | -0.04(-0.51%) |
Apr 29, 2019 | 7.310 | 7.385 | 7.301 | 7.329 | 257,570 | +0.02(+0.25%) |
Apr 26, 2019 | 7.208 | 7.338 | 7.208 | 7.310 | 253,631 | +0.09(+1.29%) |
Apr 25, 2019 | 7.357 | 7.357 | 7.180 | 7.218 | 450,340 | -0.14(-1.89%) |
Apr 24, 2019 | 7.190 | 7.366 | 7.180 | 7.357 | 255,276 | +0.16(+2.19%) |
Apr 23, 2019 | 7.153 | 7.236 | 7.143 | 7.199 | 441,017 | +0.06(+0.78%) |
Apr 22, 2019 | 7.050 | 7.143 | 7.013 | 7.143 | 431,062 | +0.10(+1.45%) |
Apr 18, 2019 | 7.050 | 7.069 | 7.023 | 7.041 | 185,809 | -0.01(-0.13%) |
Apr 17, 2019 | 7.060 | 7.060 | 6.990 | 7.050 | 282,812 | -0.01(-0.13%) |
Apr 16, 2019 | 6.985 | 7.088 | 6.985 | 7.060 | 318,003 | +0.08(+1.20%) |
Apr 15, 2019 | 7.069 | 7.088 | 6.948 | 6.976 | 514,424 | -0.07(-0.92%) |
Apr 12, 2019 | 7.199 | 7.217 | 7.013 | 7.041 | 664,329 | -0.12(-1.69%) |
Apr 11, 2019 | 7.320 | 7.329 | 7.140 | 7.162 | 709,055 | -0.17(-2.28%) |
Apr 10, 2019 | 7.357 | 7.385 | 7.301 | 7.329 | 327,733 | -0.04(-0.50%) |
Apr 09, 2019 | 7.394 | 7.431 | 7.348 | 7.366 | 284,199 | -0.04(-0.50%) |
Apr 08, 2019 | 7.338 | 7.422 | 7.329 | 7.403 | 385,236 | +0.04(+0.50%) |
Apr 05, 2019 | 7.301 | 7.376 | 7.301 | 7.366 | 266,873 | +0.09(+1.28%) |
Apr 04, 2019 | 7.273 | 7.338 | 7.264 | 7.273 | 322,443 | +0.00(+0.00%) |
Apr 03, 2019 | 7.338 | 7.347 | 7.236 | 7.273 | 536,233 | -0.03(-0.38%) |
Apr 02, 2019 | 7.394 | 7.394 | 7.292 | 7.301 | 552,276 | -0.08(-1.13%) |
Apr 01, 2019 | 7.403 | 7.422 | 7.329 | 7.385 | 434,706 | -0.01(-0.13%) |
Mar 29, 2019 | 7.385 | 7.417 | 7.310 | 7.394 | 574,869 | +0.02(+0.25%) |
Mar 28, 2019 | 7.338 | 7.417 | 7.288 | 7.376 | 543,088 | +0.03(+0.44%) |
Mar 27, 2019 | 7.361 | 7.378 | 7.281 | 7.343 | 908,137 | +0.00(+0.00%) |
Mar 26, 2019 | 7.299 | 7.361 | 7.272 | 7.343 | 557,533 | +0.08(+1.10%) |
Mar 25, 2019 | 7.334 | 7.374 | 7.210 | 7.263 | 673,749 | -0.05(-0.73%) |
Mar 22, 2019 | 7.290 | 7.361 | 7.237 | 7.316 | 811,311 | +0.01(+0.12%) |
Mar 21, 2019 | 7.263 | 7.387 | 7.192 | 7.308 | 458,931 | +0.04(+0.61%) |
Mar 20, 2019 | 7.458 | 7.458 | 7.201 | 7.263 | 1,154,072 | -0.20(-2.62%) |
Mar 19, 2019 | 7.441 | 7.520 | 7.396 | 7.458 | 902,326 | +0.03(+0.36%) |
Mar 18, 2019 | 7.263 | 7.432 | 7.263 | 7.432 | 550,168 | +0.13(+1.82%) |
Mar 15, 2019 | 7.325 | 7.370 | 7.285 | 7.299 | 1,871,709 | -0.02(-0.24%) |
Mar 14, 2019 | 7.308 | 7.378 | 7.295 | 7.316 | 447,074 | +0.00(+0.00%) |
Mar 13, 2019 | 7.201 | 7.378 | 7.201 | 7.316 | 494,628 | +0.12(+1.73%) |
Mar 12, 2019 | 7.183 | 7.299 | 7.166 | 7.192 | 540,060 | +0.01(+0.12%) |
Mar 11, 2019 | 7.121 | 7.237 | 7.121 | 7.183 | 404,614 | +0.06(+0.87%) |
Mar 08, 2019 | 7.077 | 7.175 | 7.050 | 7.121 | 458,934 | +0.00(+0.00%) |
Mar 07, 2019 | 7.237 | 7.268 | 7.112 | 7.121 | 489,977 | -0.12(-1.59%) |
Mar 06, 2019 | 7.308 | 7.334 | 7.228 | 7.237 | 544,586 | -0.08(-1.09%) |
Mar 05, 2019 | 7.370 | 7.387 | 7.281 | 7.316 | 621,927 | -0.07(-0.96%) |
Mar 04, 2019 | 7.334 | 7.423 | 7.321 | 7.387 | 1,011,569 | +0.09(+1.22%) |