Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.940 | 5.984 | 5.859 | 5.984 | 400,868 | -0.02(-0.37%) |
Apr 29, 2020 | 5.815 | 6.013 | 5.792 | 6.006 | 665,654 | +0.30(+5.26%) |
Apr 28, 2020 | 5.786 | 5.815 | 5.706 | 5.706 | 348,614 | -0.04(-0.76%) |
Apr 27, 2020 | 5.771 | 5.837 | 5.742 | 5.749 | 392,649 | -0.01(-0.13%) |
Apr 24, 2020 | 5.618 | 5.757 | 5.544 | 5.757 | 488,109 | +0.19(+3.42%) |
Apr 23, 2020 | 5.662 | 5.702 | 5.566 | 5.566 | 306,427 | -0.08(-1.43%) |
Apr 22, 2020 | 5.581 | 5.676 | 5.574 | 5.647 | 396,848 | +0.10(+1.85%) |
Apr 21, 2020 | 5.537 | 5.618 | 5.530 | 5.544 | 517,053 | -0.12(-2.07%) |
Apr 20, 2020 | 5.625 | 5.720 | 5.625 | 5.662 | 468,369 | -0.03(-0.51%) |
Apr 17, 2020 | 5.764 | 5.765 | 5.581 | 5.691 | 573,580 | +0.12(+2.10%) |
Apr 16, 2020 | 5.596 | 5.668 | 5.493 | 5.574 | 819,390 | -0.04(-0.65%) |
Apr 15, 2020 | 5.596 | 5.662 | 5.478 | 5.610 | 645,379 | -0.05(-0.91%) |
Apr 14, 2020 | 5.581 | 5.735 | 5.574 | 5.662 | 607,712 | +0.18(+3.25%) |
Apr 13, 2020 | 5.753 | 5.753 | 5.360 | 5.484 | 1,456,476 | -0.33(-5.75%) |
Apr 09, 2020 | 5.673 | 5.927 | 5.665 | 5.818 | 1,098,493 | +0.32(+5.82%) |
Apr 08, 2020 | 5.258 | 5.636 | 5.178 | 5.498 | 960,780 | +0.27(+5.15%) |
Apr 07, 2020 | 5.316 | 5.338 | 5.140 | 5.229 | 1,052,570 | +0.21(+4.20%) |
Apr 06, 2020 | 4.895 | 5.069 | 4.844 | 5.018 | 1,321,955 | +0.27(+5.67%) |
Apr 03, 2020 | 4.945 | 4.948 | 4.636 | 4.749 | 1,092,168 | -0.22(-4.39%) |
Apr 02, 2020 | 4.764 | 4.996 | 4.735 | 4.967 | 786,289 | +0.15(+3.02%) |
Apr 01, 2020 | 5.156 | 5.229 | 4.764 | 4.822 | 1,167,059 | -0.52(-9.67%) |
Mar 31, 2020 | 5.200 | 5.404 | 5.055 | 5.338 | 1,430,930 | +0.12(+2.37%) |
Mar 30, 2020 | 5.149 | 5.222 | 4.996 | 5.215 | 981,752 | +0.09(+1.70%) |
Mar 27, 2020 | 4.887 | 5.226 | 4.749 | 5.127 | 1,029,742 | +0.20(+3.98%) |
Mar 26, 2020 | 4.844 | 5.367 | 4.778 | 4.931 | 2,649,856 | +0.12(+2.57%) |
Mar 25, 2020 | 4.436 | 5.375 | 4.436 | 4.807 | 2,243,365 | +0.48(+11.09%) |
Mar 24, 2020 | 4.182 | 4.509 | 4.095 | 4.327 | 1,855,793 | +0.40(+10.19%) |
Mar 23, 2020 | 4.320 | 4.320 | 3.636 | 3.927 | 1,682,610 | -0.44(-10.15%) |
Mar 20, 2020 | 4.618 | 4.698 | 4.262 | 4.371 | 1,318,494 | -0.04(-0.83%) |
Mar 19, 2020 | 3.564 | 4.495 | 3.360 | 4.407 | 2,350,588 | +0.75(+20.48%) |
Mar 18, 2020 | 4.909 | 4.931 | 3.425 | 3.658 | 2,615,954 | -1.48(-28.85%) |
Mar 17, 2020 | 5.331 | 5.418 | 4.960 | 5.142 | 2,332,155 | -0.19(-3.55%) |
Mar 16, 2020 | 5.527 | 5.673 | 5.309 | 5.331 | 888,645 | -0.78(-12.74%) |
Mar 13, 2020 | 5.818 | 6.120 | 5.731 | 6.109 | 837,791 | +0.57(+10.24%) |
Mar 12, 2020 | 6.269 | 6.305 | 5.505 | 5.542 | 1,881,914 | -1.02(-15.61%) |
Mar 11, 2020 | 6.776 | 6.834 | 6.509 | 6.567 | 932,337 | -0.26(-3.81%) |
Mar 10, 2020 | 6.855 | 6.863 | 6.581 | 6.827 | 910,606 | +0.12(+1.83%) |
Mar 09, 2020 | 6.747 | 6.754 | 6.559 | 6.704 | 1,175,299 | -0.30(-4.23%) |
Mar 06, 2020 | 7.051 | 7.079 | 6.928 | 7.000 | 810,920 | -0.21(-2.91%) |
Mar 05, 2020 | 7.282 | 7.289 | 7.166 | 7.209 | 463,420 | -0.16(-2.16%) |
Mar 04, 2020 | 7.159 | 7.376 | 7.159 | 7.368 | 628,779 | +0.30(+4.19%) |
Mar 03, 2020 | 7.130 | 7.224 | 7.036 | 7.072 | 1,178,894 | +0.01(+0.10%) |
Mar 02, 2020 | 6.812 | 7.116 | 6.790 | 7.065 | 1,636,669 | +0.32(+4.71%) |
Feb 28, 2020 | 6.855 | 6.892 | 6.682 | 6.747 | 2,019,135 | -0.28(-4.01%) |
Feb 27, 2020 | 7.166 | 7.166 | 6.855 | 7.029 | 1,930,862 | -0.20(-2.80%) |
Feb 26, 2020 | 7.195 | 7.296 | 7.159 | 7.231 | 1,120,565 | +0.05(+0.70%) |
Feb 25, 2020 | 7.470 | 7.470 | 7.133 | 7.181 | 1,683,797 | -0.25(-3.31%) |
Feb 24, 2020 | 7.556 | 7.563 | 7.412 | 7.426 | 959,133 | -0.20(-2.65%) |
Feb 21, 2020 | 7.665 | 7.672 | 7.585 | 7.628 | 556,764 | -0.04(-0.47%) |
Feb 20, 2020 | 7.657 | 7.686 | 7.643 | 7.665 | 309,408 | +0.01(+0.09%) |
Feb 19, 2020 | 7.672 | 7.679 | 7.650 | 7.657 | 312,993 | -0.01(-0.19%) |
Feb 18, 2020 | 7.672 | 7.686 | 7.628 | 7.672 | 451,467 | +0.01(+0.09%) |
Feb 14, 2020 | 7.621 | 7.665 | 7.585 | 7.665 | 350,088 | +0.06(+0.76%) |
Feb 13, 2020 | 7.701 | 7.701 | 7.592 | 7.607 | 689,941 | -0.07(-0.93%) |
Feb 12, 2020 | 7.700 | 7.714 | 7.664 | 7.678 | 388,102 | -0.02(-0.28%) |
Feb 11, 2020 | 7.729 | 7.736 | 7.671 | 7.700 | 516,567 | -0.01(-0.09%) |
Feb 10, 2020 | 7.671 | 7.707 | 7.664 | 7.707 | 548,346 | +0.03(+0.37%) |
Feb 07, 2020 | 7.592 | 7.678 | 7.585 | 7.678 | 345,832 | +0.09(+1.14%) |
Feb 06, 2020 | 7.578 | 7.599 | 7.570 | 7.592 | 338,108 | +0.02(+0.28%) |
Feb 05, 2020 | 7.571 | 7.578 | 7.527 | 7.571 | 301,722 | +0.02(+0.29%) |
Feb 04, 2020 | 7.542 | 7.549 | 7.510 | 7.549 | 325,231 | +0.01(+0.19%) |
Feb 03, 2020 | 7.506 | 7.538 | 7.484 | 7.535 | 323,093 | +0.03(+0.38%) |
Jan 31, 2020 | 7.527 | 7.549 | 7.499 | 7.506 | 273,018 | -0.04(-0.48%) |
Jan 30, 2020 | 7.535 | 7.549 | 7.506 | 7.542 | 361,764 | +0.01(+0.10%) |
Jan 29, 2020 | 7.535 | 7.556 | 7.527 | 7.535 | 233,836 | +0.00(+0.00%) |
Jan 28, 2020 | 7.520 | 7.542 | 7.492 | 7.535 | 246,433 | +0.01(+0.19%) |
Jan 27, 2020 | 7.499 | 7.520 | 7.441 | 7.520 | 412,153 | +0.00(+0.00%) |
Jan 24, 2020 | 7.535 | 7.535 | 7.502 | 7.520 | 162,474 | +0.00(+0.00%) |
Jan 23, 2020 | 7.506 | 7.527 | 7.492 | 7.520 | 158,968 | +0.01(+0.19%) |
Jan 22, 2020 | 7.499 | 7.527 | 7.484 | 7.506 | 283,201 | +0.01(+0.19%) |
Jan 21, 2020 | 7.492 | 7.506 | 7.466 | 7.492 | 303,423 | +0.01(+0.10%) |
Jan 17, 2020 | 7.463 | 7.506 | 7.458 | 7.484 | 417,254 | +0.01(+0.19%) |
Jan 16, 2020 | 7.441 | 7.477 | 7.427 | 7.470 | 384,069 | +0.02(+0.29%) |
Jan 15, 2020 | 7.477 | 7.506 | 7.441 | 7.448 | 368,774 | -0.01(-0.10%) |
Jan 14, 2020 | 7.506 | 7.541 | 7.441 | 7.456 | 657,451 | -0.04(-0.47%) |
Jan 13, 2020 | 7.562 | 7.569 | 7.484 | 7.491 | 435,760 | -0.07(-0.94%) |
Jan 10, 2020 | 7.484 | 7.569 | 7.477 | 7.562 | 427,677 | +0.06(+0.86%) |
Jan 09, 2020 | 7.462 | 7.505 | 7.455 | 7.498 | 334,721 | +0.05(+0.67%) |
Jan 08, 2020 | 7.477 | 7.484 | 7.441 | 7.448 | 322,738 | -0.02(-0.29%) |
Jan 07, 2020 | 7.484 | 7.484 | 7.434 | 7.469 | 496,910 | -0.02(-0.29%) |
Jan 06, 2020 | 7.469 | 7.498 | 7.448 | 7.491 | 526,940 | +0.03(+0.38%) |
Jan 03, 2020 | 7.484 | 7.512 | 7.448 | 7.462 | 253,329 | -0.02(-0.29%) |
Jan 02, 2020 | 7.484 | 7.512 | 7.469 | 7.484 | 362,297 | +0.01(+0.19%) |
Dec 31, 2019 | 7.441 | 7.477 | 7.427 | 7.469 | 540,548 | +0.03(+0.38%) |
Dec 30, 2019 | 7.391 | 7.441 | 7.391 | 7.441 | 271,575 | +0.04(+0.58%) |
Dec 27, 2019 | 7.441 | 7.441 | 7.373 | 7.398 | 350,936 | -0.02(-0.29%) |
Dec 26, 2019 | 7.441 | 7.469 | 7.419 | 7.419 | 215,654 | -0.01(-0.19%) |
Dec 24, 2019 | 7.434 | 7.448 | 7.412 | 7.434 | 118,192 | +0.00(+0.00%) |
Dec 23, 2019 | 7.419 | 7.444 | 7.412 | 7.434 | 255,743 | +0.02(+0.29%) |
Dec 20, 2019 | 7.369 | 7.412 | 7.369 | 7.412 | 290,439 | +0.04(+0.58%) |
Dec 19, 2019 | 7.369 | 7.405 | 7.362 | 7.369 | 242,667 | +0.00(+0.00%) |
Dec 18, 2019 | 7.412 | 7.412 | 7.355 | 7.369 | 206,579 | -0.04(-0.48%) |
Dec 17, 2019 | 7.419 | 7.427 | 7.369 | 7.405 | 397,454 | -0.01(-0.19%) |
Dec 16, 2019 | 7.377 | 7.419 | 7.356 | 7.419 | 250,867 | +0.04(+0.58%) |
Dec 13, 2019 | 7.312 | 7.377 | 7.293 | 7.377 | 288,479 | +0.06(+0.88%) |
Dec 12, 2019 | 7.269 | 7.312 | 7.262 | 7.312 | 367,103 | +0.06(+0.80%) |
Dec 11, 2019 | 7.254 | 7.269 | 7.247 | 7.254 | 269,606 | -0.01(-0.20%) |
Dec 10, 2019 | 7.297 | 7.297 | 7.244 | 7.269 | 384,882 | -0.02(-0.29%) |
Dec 09, 2019 | 7.297 | 7.311 | 7.276 | 7.290 | 254,916 | -0.01(-0.10%) |
Dec 06, 2019 | 7.283 | 7.318 | 7.262 | 7.297 | 201,739 | +0.01(+0.10%) |
Dec 05, 2019 | 7.283 | 7.311 | 7.262 | 7.290 | 208,009 | +0.00(+0.00%) |
Dec 04, 2019 | 7.304 | 7.333 | 7.283 | 7.290 | 362,920 | -0.01(-0.10%) |
Dec 03, 2019 | 7.176 | 7.311 | 7.169 | 7.297 | 695,422 | +0.04(+0.59%) |
Dec 02, 2019 | 7.283 | 7.325 | 7.240 | 7.254 | 422,692 | -0.03(-0.39%) |
Nov 29, 2019 | 7.290 | 7.322 | 7.282 | 7.283 | 167,787 | -0.02(-0.29%) |
Nov 27, 2019 | 7.254 | 7.318 | 7.254 | 7.304 | 333,602 | +0.04(+0.59%) |
Nov 26, 2019 | 7.247 | 7.269 | 7.233 | 7.262 | 327,542 | +0.01(+0.20%) |
Nov 25, 2019 | 7.226 | 7.254 | 7.212 | 7.247 | 221,505 | +0.02(+0.29%) |
Nov 22, 2019 | 7.212 | 7.240 | 7.205 | 7.226 | 175,535 | +0.01(+0.20%) |
Nov 21, 2019 | 7.205 | 7.219 | 7.176 | 7.212 | 298,290 | +0.01(+0.20%) |
Nov 20, 2019 | 7.198 | 7.219 | 7.183 | 7.198 | 222,910 | +0.00(+0.00%) |
Nov 19, 2019 | 7.212 | 7.226 | 7.183 | 7.198 | 218,560 | -0.01(-0.20%) |
Nov 18, 2019 | 7.205 | 7.219 | 7.183 | 7.212 | 351,427 | +0.01(+0.10%) |
Nov 15, 2019 | 7.198 | 7.205 | 7.156 | 7.205 | 315,710 | +0.00(+0.00%) |
Nov 14, 2019 | 7.191 | 7.226 | 7.148 | 7.205 | 273,393 | +0.04(+0.50%) |
Nov 13, 2019 | 7.169 | 7.197 | 7.140 | 7.169 | 312,936 | -0.01(-0.20%) |
Nov 12, 2019 | 7.161 | 7.197 | 7.126 | 7.183 | 302,354 | -0.01(-0.10%) |
Nov 11, 2019 | 7.119 | 7.197 | 7.112 | 7.190 | 235,636 | +0.07(+0.99%) |
Nov 08, 2019 | 7.070 | 7.126 | 7.069 | 7.119 | 254,264 | +0.06(+0.80%) |
Nov 07, 2019 | 7.112 | 7.112 | 7.063 | 7.063 | 454,099 | -0.04(-0.60%) |
Nov 06, 2019 | 7.098 | 7.119 | 7.091 | 7.105 | 253,930 | +0.01(+0.20%) |
Nov 05, 2019 | 7.105 | 7.119 | 7.077 | 7.091 | 271,957 | -0.01(-0.20%) |
Nov 04, 2019 | 7.091 | 7.126 | 7.077 | 7.105 | 413,163 | +0.04(+0.60%) |
Nov 01, 2019 | 7.119 | 7.119 | 7.063 | 7.063 | 495,488 | -0.04(-0.60%) |
Oct 31, 2019 | 7.070 | 7.105 | 7.056 | 7.105 | 458,688 | +0.04(+0.50%) |
Oct 30, 2019 | 7.070 | 7.076 | 7.042 | 7.070 | 489,115 | +0.00(+0.00%) |
Oct 29, 2019 | 7.049 | 7.084 | 7.042 | 7.070 | 244,100 | +0.01(+0.10%) |
Oct 28, 2019 | 7.070 | 7.084 | 7.042 | 7.063 | 308,706 | -0.01(-0.10%) |
Oct 25, 2019 | 7.070 | 7.087 | 7.056 | 7.070 | 419,663 | -0.01(-0.20%) |
Oct 24, 2019 | 7.105 | 7.105 | 7.059 | 7.084 | 327,483 | -0.01(-0.20%) |
Oct 23, 2019 | 7.070 | 7.109 | 7.063 | 7.098 | 327,382 | +0.04(+0.50%) |
Oct 22, 2019 | 7.084 | 7.084 | 7.056 | 7.063 | 628,749 | +0.00(+0.00%) |
Oct 21, 2019 | 7.063 | 7.098 | 7.056 | 7.063 | 331,735 | +0.00(+0.00%) |
Oct 18, 2019 | 7.042 | 7.070 | 7.042 | 7.063 | 177,162 | +0.02(+0.30%) |
Oct 17, 2019 | 7.056 | 7.056 | 7.006 | 7.042 | 297,102 | -0.01(-0.15%) |
Oct 16, 2019 | 7.027 | 7.056 | 7.013 | 7.052 | 223,860 | +0.02(+0.35%) |
Oct 15, 2019 | 7.056 | 7.077 | 7.020 | 7.027 | 324,976 | -0.03(-0.40%) |
Oct 14, 2019 | 7.077 | 7.079 | 7.049 | 7.056 | 188,991 | -0.03(-0.40%) |
Oct 11, 2019 | 7.070 | 7.098 | 7.070 | 7.084 | 323,144 | +0.04(+0.51%) |
Oct 10, 2019 | 7.034 | 7.062 | 7.034 | 7.048 | 398,548 | +0.00(+0.00%) |
Oct 09, 2019 | 7.055 | 7.055 | 7.034 | 7.048 | 238,522 | +0.01(+0.20%) |
Oct 08, 2019 | 7.027 | 7.041 | 7.013 | 7.034 | 315,637 | +0.01(+0.20%) |
Oct 07, 2019 | 7.055 | 7.055 | 6.985 | 7.020 | 373,071 | -0.02(-0.30%) |
Oct 04, 2019 | 7.055 | 7.058 | 7.034 | 7.041 | 271,359 | -0.01(-0.10%) |
Oct 03, 2019 | 7.048 | 7.055 | 6.992 | 7.048 | 239,163 | +0.01(+0.10%) |
Oct 02, 2019 | 7.055 | 7.055 | 6.988 | 7.041 | 375,436 | -0.01(-0.10%) |
Oct 01, 2019 | 7.076 | 7.076 | 7.048 | 7.048 | 285,481 | +0.00(+0.00%) |
Sep 30, 2019 | 7.083 | 7.097 | 7.044 | 7.048 | 743,390 | -0.04(-0.49%) |
Sep 27, 2019 | 7.076 | 7.083 | 7.069 | 7.083 | 283,052 | +0.01(+0.10%) |
Sep 26, 2019 | 7.048 | 7.076 | 7.048 | 7.076 | 429,648 | +0.01(+0.10%) |
Sep 25, 2019 | 7.048 | 7.076 | 7.048 | 7.069 | 292,469 | -0.01(-0.10%) |
Sep 24, 2019 | 7.069 | 7.076 | 7.048 | 7.076 | 265,044 | +0.01(+0.10%) |
Sep 23, 2019 | 7.055 | 7.069 | 7.041 | 7.069 | 265,531 | +0.01(+0.20%) |
Sep 20, 2019 | 7.069 | 7.076 | 7.048 | 7.055 | 299,736 | -0.01(-0.10%) |
Sep 19, 2019 | 7.027 | 7.090 | 7.006 | 7.062 | 260,903 | +0.04(+0.60%) |
Sep 18, 2019 | 6.978 | 7.020 | 6.971 | 7.020 | 258,410 | +0.05(+0.70%) |
Sep 17, 2019 | 7.041 | 7.048 | 6.971 | 6.971 | 182,305 | -0.07(-1.00%) |
Sep 16, 2019 | 6.943 | 7.062 | 6.943 | 7.041 | 215,948 | +0.07(+1.01%) |
Sep 13, 2019 | 7.034 | 7.034 | 6.957 | 6.971 | 377,593 | -0.07(-1.00%) |
Sep 12, 2019 | 7.048 | 7.062 | 7.013 | 7.041 | 304,819 | +0.01(+0.11%) |
Sep 11, 2019 | 7.026 | 7.047 | 7.002 | 7.033 | 220,716 | -0.01(-0.10%) |
Sep 10, 2019 | 6.977 | 7.040 | 6.970 | 7.040 | 256,128 | +0.07(+1.00%) |
Sep 09, 2019 | 6.970 | 7.005 | 6.956 | 6.970 | 267,122 | +0.01(+0.10%) |
Sep 06, 2019 | 6.956 | 6.970 | 6.955 | 6.963 | 186,215 | +0.01(+0.10%) |
Sep 05, 2019 | 6.963 | 6.970 | 6.936 | 6.956 | 210,305 | +0.01(+0.10%) |
Sep 04, 2019 | 6.943 | 6.970 | 6.922 | 6.950 | 451,593 | +0.01(+0.20%) |
Sep 03, 2019 | 6.936 | 6.936 | 6.908 | 6.936 | 351,320 | +0.01(+0.10%) |
Aug 30, 2019 | 6.894 | 6.936 | 6.894 | 6.929 | 342,015 | +0.03(+0.40%) |
Aug 29, 2019 | 6.908 | 6.922 | 6.887 | 6.901 | 232,860 | +0.01(+0.10%) |
Aug 28, 2019 | 6.845 | 6.894 | 6.838 | 6.894 | 203,805 | +0.05(+0.71%) |
Aug 27, 2019 | 6.838 | 6.887 | 6.831 | 6.845 | 264,125 | +0.02(+0.31%) |
Aug 26, 2019 | 6.838 | 6.845 | 6.817 | 6.824 | 202,488 | +0.01(+0.10%) |
Aug 23, 2019 | 6.789 | 6.838 | 6.777 | 6.817 | 298,833 | +0.02(+0.31%) |
Aug 22, 2019 | 6.824 | 6.838 | 6.775 | 6.796 | 281,959 | -0.03(-0.41%) |
Aug 21, 2019 | 6.831 | 6.845 | 6.810 | 6.824 | 206,165 | +0.03(+0.51%) |
Aug 20, 2019 | 6.782 | 6.817 | 6.758 | 6.789 | 315,469 | +0.03(+0.41%) |
Aug 19, 2019 | 6.761 | 6.775 | 6.713 | 6.761 | 283,768 | +0.03(+0.41%) |
Aug 16, 2019 | 6.733 | 6.768 | 6.714 | 6.733 | 346,463 | +0.01(+0.10%) |
Aug 15, 2019 | 6.706 | 6.737 | 6.643 | 6.726 | 349,567 | +0.01(+0.10%) |
Aug 14, 2019 | 6.782 | 6.793 | 6.699 | 6.720 | 371,883 | -0.07(-1.02%) |
Aug 13, 2019 | 6.775 | 6.809 | 6.775 | 6.789 | 403,577 | -0.01(-0.10%) |
Aug 12, 2019 | 6.809 | 6.844 | 6.795 | 6.795 | 290,387 | -0.03(-0.41%) |
Aug 09, 2019 | 6.768 | 6.844 | 6.768 | 6.823 | 245,847 | +0.06(+0.82%) |
Aug 08, 2019 | 6.726 | 6.809 | 6.719 | 6.768 | 273,035 | +0.03(+0.51%) |
Aug 07, 2019 | 6.705 | 6.733 | 6.601 | 6.733 | 522,041 | -0.02(-0.31%) |
Aug 06, 2019 | 6.671 | 6.754 | 6.671 | 6.754 | 608,979 | +0.09(+1.35%) |
Aug 05, 2019 | 6.775 | 6.789 | 6.650 | 6.664 | 659,013 | -0.17(-2.53%) |
Aug 02, 2019 | 6.865 | 6.865 | 6.823 | 6.837 | 275,008 | -0.01(-0.20%) |
Aug 01, 2019 | 6.892 | 6.899 | 6.851 | 6.851 | 389,122 | -0.01(-0.20%) |
Jul 31, 2019 | 6.872 | 6.879 | 6.851 | 6.865 | 275,482 | -0.01(-0.10%) |
Jul 30, 2019 | 6.872 | 6.879 | 6.851 | 6.872 | 405,211 | +0.00(+0.00%) |
Jul 29, 2019 | 6.858 | 6.879 | 6.847 | 6.872 | 160,123 | +0.02(+0.30%) |
Jul 26, 2019 | 6.851 | 6.858 | 6.837 | 6.851 | 218,419 | +0.01(+0.10%) |
Jul 25, 2019 | 6.851 | 6.854 | 6.830 | 6.844 | 232,111 | +0.00(+0.00%) |
Jul 24, 2019 | 6.816 | 6.851 | 6.816 | 6.844 | 191,186 | +0.01(+0.20%) |
Jul 23, 2019 | 6.837 | 6.851 | 6.802 | 6.830 | 491,336 | -0.01(-0.20%) |
Jul 22, 2019 | 6.872 | 6.885 | 6.823 | 6.844 | 340,081 | -0.01(-0.20%) |
Jul 19, 2019 | 6.837 | 6.865 | 6.837 | 6.858 | 246,280 | +0.01(+0.20%) |
Jul 18, 2019 | 6.830 | 6.851 | 6.823 | 6.844 | 270,230 | +0.01(+0.10%) |
Jul 17, 2019 | 6.858 | 6.861 | 6.830 | 6.837 | 272,296 | -0.02(-0.30%) |
Jul 16, 2019 | 6.844 | 6.858 | 6.823 | 6.858 | 212,895 | +0.02(+0.30%) |
Jul 15, 2019 | 6.844 | 6.851 | 6.830 | 6.837 | 311,659 | -0.01(-0.10%) |
Jul 12, 2019 | 6.858 | 6.865 | 6.823 | 6.844 | 409,265 | -0.01(-0.19%) |
Jul 11, 2019 | 6.843 | 6.878 | 6.836 | 6.857 | 276,638 | +0.01(+0.20%) |
Jul 10, 2019 | 6.885 | 6.885 | 6.823 | 6.843 | 346,424 | +0.02(+0.30%) |
Jul 09, 2019 | 6.816 | 6.843 | 6.802 | 6.823 | 328,462 | +0.02(+0.30%) |
Jul 08, 2019 | 6.802 | 6.816 | 6.781 | 6.802 | 226,169 | -0.01(-0.20%) |
Jul 05, 2019 | 6.774 | 6.816 | 6.774 | 6.816 | 110,826 | +0.03(+0.41%) |
Jul 03, 2019 | 6.795 | 6.797 | 6.768 | 6.788 | 148,011 | +0.00(+0.00%) |
Jul 02, 2019 | 6.795 | 6.795 | 6.761 | 6.788 | 350,576 | +0.00(+0.00%) |
Jul 01, 2019 | 6.843 | 6.843 | 6.768 | 6.788 | 463,540 | -0.03(-0.50%) |
Jun 28, 2019 | 6.816 | 6.823 | 6.768 | 6.823 | 333,787 | +0.04(+0.61%) |
Jun 27, 2019 | 6.740 | 6.795 | 6.740 | 6.781 | 236,887 | +0.06(+0.92%) |
Jun 26, 2019 | 6.699 | 6.747 | 6.699 | 6.719 | 414,321 | +0.03(+0.41%) |
Jun 25, 2019 | 6.733 | 6.747 | 6.685 | 6.692 | 476,474 | -0.05(-0.72%) |
Jun 24, 2019 | 6.692 | 6.747 | 6.678 | 6.740 | 364,632 | +0.05(+0.72%) |
Jun 21, 2019 | 6.678 | 6.706 | 6.671 | 6.692 | 192,748 | +0.01(+0.10%) |
Jun 20, 2019 | 6.664 | 6.706 | 6.644 | 6.685 | 677,194 | +0.03(+0.52%) |
Jun 19, 2019 | 6.719 | 6.740 | 6.637 | 6.651 | 627,958 | -0.06(-0.92%) |
Jun 18, 2019 | 6.740 | 6.795 | 6.692 | 6.713 | 454,828 | -0.01(-0.20%) |
Jun 17, 2019 | 6.664 | 6.733 | 6.655 | 6.726 | 368,046 | +0.07(+1.03%) |
Jun 14, 2019 | 6.671 | 6.692 | 6.657 | 6.657 | 155,999 | -0.02(-0.31%) |
Jun 13, 2019 | 6.657 | 6.685 | 6.637 | 6.678 | 275,598 | +0.02(+0.32%) |
Jun 12, 2019 | 6.657 | 6.677 | 6.643 | 6.657 | 252,712 | -0.01(-0.21%) |
Jun 11, 2019 | 6.664 | 6.688 | 6.657 | 6.670 | 249,939 | +0.02(+0.31%) |
Jun 10, 2019 | 6.643 | 6.664 | 6.634 | 6.650 | 288,036 | +0.01(+0.10%) |
Jun 07, 2019 | 6.568 | 6.643 | 6.568 | 6.643 | 324,492 | +0.10(+1.46%) |
Jun 06, 2019 | 6.431 | 6.561 | 6.417 | 6.547 | 481,113 | +0.12(+1.92%) |
Jun 05, 2019 | 6.404 | 6.431 | 6.390 | 6.424 | 560,044 | +0.03(+0.43%) |
Jun 04, 2019 | 6.397 | 6.458 | 6.383 | 6.397 | 464,864 | +0.02(+0.32%) |
Jun 03, 2019 | 6.486 | 6.513 | 6.337 | 6.376 | 659,610 | -0.10(-1.58%) |
May 31, 2019 | 6.547 | 6.561 | 6.472 | 6.479 | 285,903 | -0.09(-1.35%) |
May 30, 2019 | 6.520 | 6.588 | 6.520 | 6.568 | 234,574 | +0.04(+0.63%) |
May 29, 2019 | 6.554 | 6.554 | 6.506 | 6.527 | 263,258 | -0.04(-0.63%) |
May 28, 2019 | 6.540 | 6.568 | 6.527 | 6.568 | 259,538 | +0.03(+0.42%) |
May 24, 2019 | 6.561 | 6.568 | 6.534 | 6.540 | 183,440 | -0.01(-0.21%) |
May 23, 2019 | 6.554 | 6.581 | 6.534 | 6.554 | 216,890 | -0.01(-0.21%) |
May 22, 2019 | 6.602 | 6.609 | 6.561 | 6.568 | 632,053 | -0.03(-0.42%) |
May 21, 2019 | 6.602 | 6.636 | 6.588 | 6.595 | 414,423 | -0.01(-0.10%) |
May 20, 2019 | 6.554 | 6.602 | 6.547 | 6.602 | 304,961 | +0.04(+0.63%) |
May 17, 2019 | 6.568 | 6.579 | 6.554 | 6.561 | 170,285 | -0.01(-0.21%) |
May 16, 2019 | 6.561 | 6.581 | 6.554 | 6.575 | 406,611 | +0.02(+0.31%) |
May 15, 2019 | 6.534 | 6.575 | 6.534 | 6.554 | 385,802 | +0.00(+0.00%) |
May 14, 2019 | 6.588 | 6.609 | 6.540 | 6.554 | 339,366 | -0.01(-0.09%) |
May 13, 2019 | 6.574 | 6.587 | 6.526 | 6.560 | 347,770 | -0.01(-0.21%) |
May 10, 2019 | 6.581 | 6.608 | 6.567 | 6.574 | 231,531 | -0.02(-0.31%) |
May 09, 2019 | 6.601 | 6.621 | 6.582 | 6.594 | 198,162 | -0.03(-0.41%) |
May 08, 2019 | 6.587 | 6.635 | 6.581 | 6.621 | 186,551 | +0.03(+0.52%) |
May 07, 2019 | 6.615 | 6.615 | 6.560 | 6.587 | 258,416 | -0.03(-0.41%) |
May 06, 2019 | 6.608 | 6.628 | 6.581 | 6.615 | 204,075 | -0.01(-0.10%) |
May 03, 2019 | 6.594 | 6.635 | 6.594 | 6.621 | 269,776 | +0.03(+0.41%) |
May 02, 2019 | 6.567 | 6.615 | 6.553 | 6.594 | 368,136 | +0.03(+0.52%) |