Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.823 | 6.843 | 6.810 | 6.823 | 125,461 | +0.03(+0.40%) |
Sep 29, 2020 | 6.830 | 6.843 | 6.796 | 6.796 | 125,375 | -0.01(-0.10%) |
Sep 28, 2020 | 6.816 | 6.823 | 6.796 | 6.803 | 120,898 | +0.04(+0.60%) |
Sep 25, 2020 | 6.769 | 6.776 | 6.737 | 6.763 | 77,570 | +0.00(+0.00%) |
Sep 24, 2020 | 6.709 | 6.789 | 6.675 | 6.763 | 188,562 | +0.03(+0.40%) |
Sep 23, 2020 | 6.857 | 6.897 | 6.668 | 6.736 | 436,476 | -0.09(-1.38%) |
Sep 22, 2020 | 6.776 | 6.843 | 6.769 | 6.830 | 114,968 | +0.07(+1.00%) |
Sep 21, 2020 | 6.830 | 6.850 | 6.742 | 6.763 | 343,736 | -0.11(-1.67%) |
Sep 18, 2020 | 6.857 | 6.891 | 6.857 | 6.877 | 172,641 | +0.01(+0.10%) |
Sep 17, 2020 | 6.857 | 6.877 | 6.850 | 6.870 | 167,711 | +0.01(+0.20%) |
Sep 16, 2020 | 6.877 | 6.911 | 6.857 | 6.857 | 105,312 | -0.02(-0.29%) |
Sep 15, 2020 | 6.857 | 6.894 | 6.850 | 6.877 | 98,193 | +0.02(+0.30%) |
Sep 14, 2020 | 6.850 | 6.877 | 6.850 | 6.857 | 100,522 | +0.03(+0.39%) |
Sep 11, 2020 | 6.857 | 6.857 | 6.803 | 6.830 | 122,065 | -0.01(-0.10%) |
Sep 10, 2020 | 6.823 | 6.843 | 6.816 | 6.837 | 98,515 | +0.01(+0.20%) |
Sep 09, 2020 | 6.783 | 6.830 | 6.783 | 6.823 | 207,725 | +0.06(+0.89%) |
Sep 08, 2020 | 6.743 | 6.766 | 6.693 | 6.763 | 184,201 | +0.01(+0.20%) |
Sep 04, 2020 | 6.790 | 6.797 | 6.710 | 6.750 | 115,968 | -0.01(-0.20%) |
Sep 03, 2020 | 6.863 | 6.877 | 6.756 | 6.763 | 174,084 | -0.11(-1.65%) |
Sep 02, 2020 | 6.843 | 6.883 | 6.830 | 6.877 | 164,796 | +0.04(+0.59%) |
Sep 01, 2020 | 6.803 | 6.837 | 6.753 | 6.837 | 160,667 | +0.09(+1.29%) |
Aug 31, 2020 | 6.716 | 6.750 | 6.710 | 6.750 | 224,679 | +0.04(+0.60%) |
Aug 28, 2020 | 6.723 | 6.723 | 6.643 | 6.710 | 108,785 | +0.03(+0.40%) |
Aug 27, 2020 | 6.736 | 6.763 | 6.683 | 6.683 | 214,608 | -0.05(-0.79%) |
Aug 26, 2020 | 6.817 | 6.817 | 6.703 | 6.736 | 188,066 | -0.08(-1.18%) |
Aug 25, 2020 | 6.803 | 6.830 | 6.803 | 6.817 | 80,775 | +0.00(+0.00%) |
Aug 24, 2020 | 6.790 | 6.823 | 6.783 | 6.817 | 105,149 | +0.02(+0.30%) |
Aug 21, 2020 | 6.810 | 6.817 | 6.770 | 6.796 | 111,628 | -0.03(-0.39%) |
Aug 20, 2020 | 6.750 | 6.930 | 6.750 | 6.823 | 170,437 | +0.05(+0.79%) |
Aug 19, 2020 | 6.750 | 6.790 | 6.750 | 6.770 | 73,496 | +0.02(+0.30%) |
Aug 18, 2020 | 6.756 | 6.757 | 6.723 | 6.750 | 93,117 | +0.02(+0.30%) |
Aug 17, 2020 | 6.750 | 6.770 | 6.730 | 6.730 | 111,528 | +0.00(+0.00%) |
Aug 14, 2020 | 6.790 | 6.790 | 6.710 | 6.730 | 176,271 | -0.04(-0.59%) |
Aug 13, 2020 | 6.763 | 6.796 | 6.756 | 6.770 | 103,120 | +0.03(+0.50%) |
Aug 12, 2020 | 6.870 | 6.870 | 6.716 | 6.736 | 359,473 | -0.07(-1.08%) |
Aug 11, 2020 | 6.863 | 6.876 | 6.777 | 6.810 | 206,205 | -0.01(-0.19%) |
Aug 10, 2020 | 6.810 | 6.830 | 6.793 | 6.823 | 115,784 | +0.07(+1.08%) |
Aug 07, 2020 | 6.763 | 6.800 | 6.737 | 6.750 | 150,052 | -0.02(-0.29%) |
Aug 06, 2020 | 6.744 | 6.790 | 6.724 | 6.770 | 101,424 | +0.04(+0.59%) |
Aug 05, 2020 | 6.657 | 6.730 | 6.657 | 6.730 | 121,752 | +0.07(+1.09%) |
Aug 04, 2020 | 6.611 | 6.691 | 6.611 | 6.657 | 141,690 | +0.01(+0.10%) |
Aug 03, 2020 | 6.638 | 6.651 | 6.598 | 6.651 | 157,212 | +0.06(+0.90%) |
Jul 31, 2020 | 6.611 | 6.631 | 6.571 | 6.591 | 77,139 | -0.01(-0.10%) |
Jul 30, 2020 | 6.611 | 6.611 | 6.558 | 6.598 | 78,896 | +0.00(+0.00%) |
Jul 29, 2020 | 6.638 | 6.638 | 6.591 | 6.598 | 147,431 | -0.03(-0.50%) |
Jul 28, 2020 | 6.624 | 6.638 | 6.619 | 6.631 | 54,918 | +0.02(+0.30%) |
Jul 27, 2020 | 6.624 | 6.638 | 6.604 | 6.611 | 218,477 | -0.01(-0.20%) |
Jul 24, 2020 | 6.631 | 6.644 | 6.598 | 6.624 | 112,161 | -0.01(-0.10%) |
Jul 23, 2020 | 6.604 | 6.657 | 6.585 | 6.631 | 132,298 | +0.03(+0.40%) |
Jul 22, 2020 | 6.638 | 6.638 | 6.538 | 6.604 | 271,650 | -0.03(-0.40%) |
Jul 21, 2020 | 6.624 | 6.684 | 6.558 | 6.631 | 126,992 | +0.02(+0.30%) |
Jul 20, 2020 | 6.618 | 6.664 | 6.591 | 6.611 | 133,237 | -0.01(-0.20%) |
Jul 17, 2020 | 6.604 | 6.651 | 6.604 | 6.624 | 90,272 | +0.01(+0.20%) |
Jul 16, 2020 | 6.618 | 6.618 | 6.561 | 6.611 | 99,460 | +0.00(+0.00%) |
Jul 15, 2020 | 6.631 | 6.644 | 6.591 | 6.611 | 147,849 | +0.00(+0.00%) |
Jul 14, 2020 | 6.558 | 6.618 | 6.558 | 6.611 | 83,664 | +0.03(+0.40%) |
Jul 13, 2020 | 6.644 | 6.644 | 6.558 | 6.585 | 141,287 | -0.04(-0.60%) |
Jul 10, 2020 | 6.657 | 6.657 | 6.598 | 6.624 | 128,616 | -0.02(-0.30%) |
Jul 09, 2020 | 6.631 | 6.670 | 6.572 | 6.644 | 208,001 | +0.02(+0.30%) |
Jul 08, 2020 | 6.611 | 6.664 | 6.611 | 6.625 | 144,113 | +0.02(+0.30%) |
Jul 07, 2020 | 6.552 | 6.631 | 6.552 | 6.605 | 174,245 | +0.05(+0.70%) |
Jul 06, 2020 | 6.605 | 6.615 | 6.539 | 6.559 | 169,923 | +0.04(+0.60%) |
Jul 02, 2020 | 6.513 | 6.602 | 6.506 | 6.519 | 193,284 | +0.04(+0.61%) |
Jul 01, 2020 | 6.460 | 6.493 | 6.434 | 6.480 | 187,503 | +0.11(+1.65%) |
Jun 30, 2020 | 6.368 | 6.428 | 6.355 | 6.375 | 152,787 | +0.04(+0.62%) |
Jun 29, 2020 | 6.323 | 6.368 | 6.309 | 6.336 | 115,775 | +0.03(+0.52%) |
Jun 26, 2020 | 6.434 | 6.441 | 6.303 | 6.303 | 149,875 | -0.13(-2.04%) |
Jun 25, 2020 | 6.500 | 6.506 | 6.428 | 6.434 | 141,262 | -0.07(-1.11%) |
Jun 24, 2020 | 6.519 | 6.526 | 6.434 | 6.506 | 137,695 | -0.02(-0.30%) |
Jun 23, 2020 | 6.500 | 6.565 | 6.500 | 6.526 | 149,712 | +0.03(+0.40%) |
Jun 22, 2020 | 6.513 | 6.513 | 6.485 | 6.500 | 88,387 | +0.01(+0.20%) |
Jun 19, 2020 | 6.467 | 6.553 | 6.458 | 6.487 | 237,455 | +0.02(+0.30%) |
Jun 18, 2020 | 6.434 | 6.487 | 6.434 | 6.467 | 124,252 | +0.03(+0.41%) |
Jun 17, 2020 | 6.434 | 6.493 | 6.428 | 6.441 | 110,822 | -0.04(-0.61%) |
Jun 16, 2020 | 6.474 | 6.519 | 6.439 | 6.480 | 199,310 | +0.14(+2.17%) |
Jun 15, 2020 | 6.257 | 6.408 | 6.257 | 6.342 | 126,731 | -0.06(-0.92%) |
Jun 12, 2020 | 6.388 | 6.500 | 6.336 | 6.401 | 236,084 | +0.11(+1.67%) |
Jun 11, 2020 | 6.408 | 6.533 | 6.185 | 6.296 | 496,393 | -0.39(-5.89%) |
Jun 10, 2020 | 6.762 | 6.762 | 6.664 | 6.690 | 206,074 | -0.03(-0.49%) |
Jun 09, 2020 | 6.703 | 6.756 | 6.677 | 6.723 | 257,611 | +0.03(+0.39%) |
Jun 08, 2020 | 6.651 | 6.769 | 6.651 | 6.697 | 270,739 | +0.07(+0.98%) |
Jun 05, 2020 | 6.606 | 6.684 | 6.606 | 6.632 | 261,514 | +0.12(+1.90%) |
Jun 04, 2020 | 6.443 | 6.541 | 6.424 | 6.508 | 341,645 | +0.07(+1.11%) |
Jun 03, 2020 | 6.365 | 6.456 | 6.350 | 6.437 | 305,253 | +0.07(+1.12%) |
Jun 02, 2020 | 6.280 | 6.391 | 6.271 | 6.365 | 259,990 | +0.11(+1.77%) |
Jun 01, 2020 | 6.300 | 6.330 | 6.241 | 6.254 | 257,764 | +0.01(+0.21%) |
May 29, 2020 | 6.163 | 6.267 | 6.163 | 6.241 | 148,580 | +0.03(+0.42%) |
May 28, 2020 | 6.098 | 6.228 | 6.098 | 6.215 | 313,441 | +0.14(+2.25%) |
May 27, 2020 | 5.916 | 6.092 | 5.916 | 6.079 | 135,686 | +0.17(+2.86%) |
May 26, 2020 | 6.020 | 6.040 | 5.864 | 5.909 | 274,017 | +0.00(+0.00%) |
May 22, 2020 | 5.864 | 5.942 | 5.864 | 5.909 | 119,079 | +0.07(+1.11%) |
May 21, 2020 | 5.883 | 5.949 | 5.831 | 5.844 | 100,669 | -0.07(-1.10%) |
May 20, 2020 | 5.851 | 5.923 | 5.844 | 5.909 | 127,979 | +0.11(+1.91%) |
May 19, 2020 | 5.675 | 5.818 | 5.675 | 5.799 | 136,062 | +0.12(+2.18%) |
May 18, 2020 | 5.669 | 5.769 | 5.669 | 5.675 | 162,870 | +0.12(+2.11%) |
May 15, 2020 | 5.441 | 5.662 | 5.380 | 5.558 | 182,845 | +0.07(+1.18%) |
May 14, 2020 | 5.532 | 5.617 | 5.473 | 5.493 | 193,305 | -0.04(-0.71%) |
May 13, 2020 | 5.812 | 5.857 | 5.473 | 5.532 | 393,880 | -0.31(-5.24%) |
May 12, 2020 | 5.962 | 5.962 | 5.812 | 5.838 | 231,047 | -0.05(-0.88%) |
May 11, 2020 | 5.909 | 6.007 | 5.870 | 5.890 | 282,792 | -0.06(-0.98%) |
May 08, 2020 | 5.864 | 5.962 | 5.864 | 5.949 | 148,427 | +0.06(+0.99%) |
May 07, 2020 | 5.916 | 5.940 | 5.871 | 5.890 | 235,540 | -0.02(-0.33%) |
May 06, 2020 | 5.929 | 5.954 | 5.870 | 5.909 | 211,813 | +0.04(+0.66%) |
May 05, 2020 | 5.942 | 5.942 | 5.845 | 5.871 | 265,373 | +0.05(+0.89%) |
May 04, 2020 | 5.722 | 5.819 | 5.716 | 5.819 | 278,404 | +0.09(+1.57%) |
May 01, 2020 | 5.813 | 5.826 | 5.677 | 5.729 | 190,560 | -0.10(-1.66%) |
Apr 30, 2020 | 5.806 | 5.826 | 5.729 | 5.826 | 163,290 | +0.05(+0.78%) |
Apr 29, 2020 | 5.697 | 5.832 | 5.665 | 5.780 | 198,620 | +0.14(+2.51%) |
Apr 28, 2020 | 5.697 | 5.703 | 5.574 | 5.639 | 188,435 | -0.01(-0.23%) |
Apr 27, 2020 | 5.613 | 5.661 | 5.600 | 5.652 | 173,728 | +0.05(+0.92%) |
Apr 24, 2020 | 5.523 | 5.606 | 5.509 | 5.600 | 153,006 | +0.08(+1.52%) |
Apr 23, 2020 | 5.490 | 5.577 | 5.490 | 5.516 | 113,803 | +0.07(+1.30%) |
Apr 22, 2020 | 5.471 | 5.542 | 5.420 | 5.445 | 152,063 | -0.01(-0.12%) |
Apr 21, 2020 | 5.413 | 5.465 | 5.297 | 5.452 | 198,946 | +0.01(+0.12%) |
Apr 20, 2020 | 5.439 | 5.606 | 5.413 | 5.445 | 352,424 | -0.10(-1.74%) |
Apr 17, 2020 | 5.587 | 5.761 | 5.523 | 5.542 | 372,585 | +0.02(+0.35%) |
Apr 16, 2020 | 5.819 | 5.834 | 5.523 | 5.523 | 388,071 | -0.32(-5.41%) |
Apr 15, 2020 | 5.787 | 5.892 | 5.690 | 5.838 | 195,848 | -0.04(-0.66%) |
Apr 14, 2020 | 5.877 | 6.070 | 5.719 | 5.877 | 276,514 | +0.06(+1.00%) |
Apr 13, 2020 | 5.761 | 5.896 | 5.574 | 5.819 | 433,748 | -0.17(-2.80%) |
Apr 09, 2020 | 5.639 | 6.064 | 5.639 | 5.987 | 532,420 | +0.43(+7.77%) |
Apr 08, 2020 | 5.383 | 5.574 | 5.383 | 5.555 | 276,804 | +0.24(+4.44%) |
Apr 07, 2020 | 5.389 | 5.466 | 5.236 | 5.319 | 393,286 | +0.18(+3.60%) |
Apr 06, 2020 | 5.045 | 5.198 | 5.000 | 5.134 | 369,027 | +0.18(+3.60%) |
Apr 03, 2020 | 5.159 | 5.261 | 4.917 | 4.955 | 270,009 | -0.18(-3.48%) |
Apr 02, 2020 | 5.026 | 5.236 | 5.000 | 5.134 | 509,511 | +0.13(+2.68%) |
Apr 01, 2020 | 5.242 | 5.323 | 4.790 | 5.000 | 456,809 | -0.39(-7.22%) |
Mar 31, 2020 | 5.261 | 5.459 | 5.217 | 5.389 | 323,198 | +0.00(+0.00%) |
Mar 30, 2020 | 5.395 | 5.497 | 5.268 | 5.389 | 278,476 | -0.01(-0.12%) |
Mar 27, 2020 | 5.153 | 5.587 | 5.128 | 5.395 | 487,960 | -0.05(-0.94%) |
Mar 26, 2020 | 5.134 | 5.650 | 5.134 | 5.446 | 754,650 | +0.24(+4.53%) |
Mar 25, 2020 | 5.026 | 5.383 | 4.904 | 5.210 | 364,214 | +0.36(+7.36%) |
Mar 24, 2020 | 4.758 | 4.943 | 4.662 | 4.853 | 413,523 | +0.20(+4.25%) |
Mar 23, 2020 | 4.630 | 4.783 | 4.152 | 4.656 | 760,017 | -0.29(-5.93%) |
Mar 20, 2020 | 4.809 | 5.166 | 4.745 | 4.949 | 712,497 | +0.23(+4.86%) |
Mar 19, 2020 | 3.980 | 4.955 | 3.795 | 4.719 | 875,751 | +0.68(+16.95%) |
Mar 18, 2020 | 5.083 | 5.129 | 3.810 | 4.035 | 972,237 | -1.25(-23.68%) |
Mar 17, 2020 | 5.357 | 5.364 | 5.006 | 5.287 | 583,446 | -0.11(-2.01%) |
Mar 16, 2020 | 5.166 | 5.580 | 5.134 | 5.395 | 509,475 | -0.48(-8.14%) |
Mar 13, 2020 | 5.714 | 5.963 | 5.695 | 5.874 | 607,441 | +0.43(+7.85%) |
Mar 12, 2020 | 5.899 | 6.014 | 5.242 | 5.446 | 1,336,911 | -0.96(-15.02%) |
Mar 11, 2020 | 6.786 | 6.798 | 6.307 | 6.409 | 555,625 | -0.41(-6.07%) |
Mar 10, 2020 | 6.900 | 6.963 | 6.660 | 6.824 | 288,068 | +0.12(+1.79%) |
Mar 09, 2020 | 6.938 | 6.957 | 6.350 | 6.704 | 510,783 | -0.49(-6.85%) |
Mar 06, 2020 | 7.197 | 7.222 | 7.064 | 7.197 | 310,544 | -0.12(-1.64%) |
Mar 05, 2020 | 7.298 | 7.406 | 7.279 | 7.317 | 185,409 | -0.10(-1.36%) |
Mar 04, 2020 | 7.324 | 7.450 | 7.292 | 7.418 | 243,844 | +0.20(+2.80%) |
Mar 03, 2020 | 7.456 | 7.539 | 7.045 | 7.216 | 822,425 | -0.15(-1.98%) |
Mar 02, 2020 | 7.197 | 7.418 | 7.147 | 7.362 | 454,023 | +0.34(+4.77%) |
Feb 28, 2020 | 7.045 | 7.128 | 6.830 | 7.026 | 799,921 | -0.22(-2.97%) |
Feb 27, 2020 | 7.336 | 7.400 | 7.052 | 7.241 | 816,701 | -0.35(-4.58%) |
Feb 26, 2020 | 7.279 | 7.602 | 7.273 | 7.589 | 774,071 | +0.34(+4.71%) |
Feb 25, 2020 | 7.678 | 7.703 | 7.172 | 7.248 | 939,613 | -0.41(-5.37%) |
Feb 24, 2020 | 7.728 | 7.773 | 7.652 | 7.659 | 260,068 | -0.16(-2.02%) |
Feb 21, 2020 | 7.817 | 7.828 | 7.792 | 7.817 | 106,888 | +0.00(+0.00%) |
Feb 20, 2020 | 7.798 | 7.833 | 7.798 | 7.817 | 132,017 | -0.01(-0.08%) |
Feb 19, 2020 | 7.785 | 7.842 | 7.785 | 7.823 | 182,829 | +0.04(+0.49%) |
Feb 18, 2020 | 7.760 | 7.785 | 7.760 | 7.785 | 123,223 | +0.03(+0.33%) |
Feb 14, 2020 | 7.735 | 7.760 | 7.728 | 7.760 | 79,849 | +0.03(+0.33%) |
Feb 13, 2020 | 7.747 | 7.754 | 7.728 | 7.735 | 99,899 | -0.04(-0.49%) |
Feb 12, 2020 | 7.760 | 7.779 | 7.741 | 7.773 | 215,297 | +0.03(+0.41%) |
Feb 11, 2020 | 7.772 | 7.772 | 7.716 | 7.741 | 192,937 | +0.01(+0.16%) |
Feb 10, 2020 | 7.666 | 7.728 | 7.653 | 7.728 | 327,663 | +0.08(+0.98%) |
Feb 07, 2020 | 7.628 | 7.672 | 7.628 | 7.653 | 97,480 | -0.01(-0.08%) |
Feb 06, 2020 | 7.628 | 7.659 | 7.597 | 7.659 | 186,032 | +0.03(+0.41%) |
Feb 05, 2020 | 7.603 | 7.628 | 7.578 | 7.628 | 172,074 | +0.04(+0.50%) |
Feb 04, 2020 | 7.584 | 7.603 | 7.578 | 7.590 | 196,460 | +0.04(+0.50%) |
Feb 03, 2020 | 7.584 | 7.584 | 7.553 | 7.553 | 335,092 | -0.01(-0.17%) |
Jan 31, 2020 | 7.572 | 7.574 | 7.553 | 7.565 | 160,077 | +0.00(+0.00%) |
Jan 30, 2020 | 7.559 | 7.571 | 7.553 | 7.565 | 195,237 | +0.02(+0.25%) |
Jan 29, 2020 | 7.546 | 7.559 | 7.540 | 7.546 | 152,744 | +0.01(+0.08%) |
Jan 28, 2020 | 7.515 | 7.546 | 7.515 | 7.540 | 86,230 | +0.04(+0.50%) |
Jan 27, 2020 | 7.534 | 7.553 | 7.490 | 7.502 | 162,356 | -0.06(-0.75%) |
Jan 24, 2020 | 7.559 | 7.571 | 7.553 | 7.559 | 124,080 | +0.00(+0.00%) |
Jan 23, 2020 | 7.559 | 7.565 | 7.553 | 7.559 | 69,408 | -0.00(-0.04%) |
Jan 22, 2020 | 7.553 | 7.565 | 7.546 | 7.562 | 79,998 | +0.01(+0.12%) |
Jan 21, 2020 | 7.590 | 7.590 | 7.540 | 7.553 | 126,034 | +0.01(+0.08%) |
Jan 17, 2020 | 7.565 | 7.565 | 7.546 | 7.546 | 95,090 | -0.01(-0.08%) |
Jan 16, 2020 | 7.553 | 7.559 | 7.541 | 7.553 | 94,464 | +0.03(+0.33%) |
Jan 15, 2020 | 7.502 | 7.534 | 7.502 | 7.528 | 53,228 | +0.01(+0.17%) |
Jan 14, 2020 | 7.521 | 7.553 | 7.513 | 7.515 | 129,581 | -0.02(-0.25%) |
Jan 13, 2020 | 7.509 | 7.553 | 7.509 | 7.534 | 110,015 | +0.03(+0.42%) |
Jan 10, 2020 | 7.490 | 7.528 | 7.471 | 7.502 | 122,009 | +0.01(+0.08%) |
Jan 09, 2020 | 7.509 | 7.521 | 7.496 | 7.496 | 211,015 | -0.01(-0.17%) |
Jan 08, 2020 | 7.496 | 7.509 | 7.490 | 7.509 | 208,099 | +0.01(+0.17%) |
Jan 07, 2020 | 7.471 | 7.496 | 7.434 | 7.496 | 240,045 | +0.02(+0.33%) |
Jan 06, 2020 | 7.434 | 7.477 | 7.421 | 7.471 | 350,281 | +0.04(+0.50%) |
Jan 03, 2020 | 7.372 | 7.440 | 7.353 | 7.434 | 258,054 | +0.06(+0.85%) |
Jan 02, 2020 | 7.409 | 7.415 | 7.372 | 7.372 | 226,800 | -0.01(-0.17%) |
Dec 31, 2019 | 7.334 | 7.384 | 7.328 | 7.384 | 198,836 | +0.04(+0.59%) |
Dec 30, 2019 | 7.328 | 7.340 | 7.309 | 7.340 | 126,729 | +0.02(+0.26%) |
Dec 27, 2019 | 7.315 | 7.323 | 7.266 | 7.322 | 111,213 | +0.01(+0.08%) |
Dec 26, 2019 | 7.315 | 7.322 | 7.291 | 7.315 | 75,158 | +0.03(+0.43%) |
Dec 24, 2019 | 7.284 | 7.303 | 7.272 | 7.284 | 60,020 | +0.00(+0.00%) |
Dec 23, 2019 | 7.303 | 7.322 | 7.278 | 7.284 | 146,462 | -0.02(-0.26%) |
Dec 20, 2019 | 7.291 | 7.309 | 7.266 | 7.303 | 164,012 | +0.01(+0.17%) |
Dec 19, 2019 | 7.278 | 7.297 | 7.259 | 7.291 | 101,037 | +0.01(+0.17%) |
Dec 18, 2019 | 7.272 | 7.294 | 7.253 | 7.278 | 116,533 | -0.01(-0.09%) |
Dec 17, 2019 | 7.253 | 7.284 | 7.241 | 7.284 | 153,874 | +0.03(+0.43%) |
Dec 16, 2019 | 7.253 | 7.266 | 7.222 | 7.253 | 186,531 | +0.00(+0.00%) |
Dec 13, 2019 | 7.241 | 7.253 | 7.222 | 7.253 | 72,216 | +0.01(+0.09%) |
Dec 12, 2019 | 7.222 | 7.259 | 7.222 | 7.247 | 142,276 | +0.02(+0.26%) |
Dec 11, 2019 | 7.253 | 7.253 | 7.216 | 7.228 | 103,557 | +0.01(+0.17%) |
Dec 10, 2019 | 7.210 | 7.219 | 7.197 | 7.216 | 190,529 | +0.02(+0.26%) |
Dec 09, 2019 | 7.191 | 7.197 | 7.172 | 7.197 | 148,640 | +0.01(+0.17%) |
Dec 06, 2019 | 7.166 | 7.188 | 7.160 | 7.185 | 111,593 | +0.03(+0.43%) |
Dec 05, 2019 | 7.172 | 7.197 | 7.148 | 7.154 | 138,160 | -0.02(-0.34%) |
Dec 04, 2019 | 7.191 | 7.216 | 7.154 | 7.179 | 171,052 | -0.02(-0.26%) |
Dec 03, 2019 | 7.154 | 7.203 | 7.135 | 7.197 | 281,499 | +0.06(+0.87%) |
Dec 02, 2019 | 7.191 | 7.194 | 7.135 | 7.135 | 210,448 | -0.05(-0.69%) |
Nov 29, 2019 | 7.160 | 7.185 | 7.160 | 7.185 | 51,268 | +0.02(+0.35%) |
Nov 27, 2019 | 7.191 | 7.203 | 7.154 | 7.160 | 136,014 | -0.03(-0.43%) |
Nov 26, 2019 | 7.179 | 7.197 | 7.172 | 7.191 | 96,513 | +0.00(+0.00%) |
Nov 25, 2019 | 7.210 | 7.210 | 7.166 | 7.191 | 149,361 | -0.02(-0.26%) |
Nov 22, 2019 | 7.222 | 7.222 | 7.191 | 7.210 | 155,906 | -0.01(-0.09%) |
Nov 21, 2019 | 7.191 | 7.225 | 7.191 | 7.216 | 71,209 | +0.00(+0.00%) |
Nov 20, 2019 | 7.222 | 7.222 | 7.166 | 7.216 | 144,893 | +0.00(+0.00%) |
Nov 19, 2019 | 7.185 | 7.222 | 7.180 | 7.216 | 254,317 | +0.02(+0.26%) |
Nov 18, 2019 | 7.148 | 7.216 | 7.142 | 7.197 | 212,575 | +0.00(+0.00%) |
Nov 15, 2019 | 7.148 | 7.203 | 7.148 | 7.197 | 145,232 | +0.02(+0.34%) |
Nov 14, 2019 | 7.166 | 7.203 | 7.166 | 7.172 | 158,268 | -0.01(-0.09%) |
Nov 13, 2019 | 7.172 | 7.197 | 7.148 | 7.179 | 104,510 | -0.01(-0.17%) |
Nov 12, 2019 | 7.191 | 7.203 | 7.160 | 7.191 | 135,299 | -0.01(-0.17%) |
Nov 11, 2019 | 7.216 | 7.228 | 7.179 | 7.203 | 146,615 | +0.00(+0.06%) |
Nov 08, 2019 | 7.216 | 7.216 | 7.191 | 7.199 | 126,795 | -0.00(-0.06%) |
Nov 07, 2019 | 7.240 | 7.240 | 7.118 | 7.203 | 261,547 | -0.02(-0.25%) |
Nov 06, 2019 | 7.191 | 7.222 | 7.191 | 7.222 | 155,152 | +0.01(+0.17%) |
Nov 05, 2019 | 7.173 | 7.210 | 7.173 | 7.210 | 130,514 | +0.05(+0.69%) |
Nov 04, 2019 | 7.185 | 7.191 | 7.148 | 7.160 | 226,724 | +0.03(+0.43%) |
Nov 01, 2019 | 7.173 | 7.173 | 7.111 | 7.130 | 138,531 | +0.02(+0.35%) |
Oct 31, 2019 | 7.093 | 7.148 | 7.056 | 7.105 | 242,979 | -0.02(-0.26%) |
Oct 30, 2019 | 7.154 | 7.191 | 7.032 | 7.124 | 323,170 | -0.01(-0.17%) |
Oct 29, 2019 | 7.136 | 7.179 | 7.087 | 7.136 | 300,033 | -0.09(-1.19%) |
Oct 28, 2019 | 7.191 | 7.228 | 7.167 | 7.222 | 153,703 | +0.06(+0.77%) |
Oct 25, 2019 | 7.228 | 7.234 | 7.148 | 7.167 | 127,938 | -0.06(-0.76%) |
Oct 24, 2019 | 7.265 | 7.271 | 7.213 | 7.222 | 149,562 | -0.03(-0.42%) |
Oct 23, 2019 | 7.240 | 7.252 | 7.221 | 7.252 | 137,879 | +0.02(+0.30%) |
Oct 22, 2019 | 7.216 | 7.234 | 7.203 | 7.231 | 88,772 | +0.01(+0.13%) |
Oct 21, 2019 | 7.216 | 7.228 | 7.167 | 7.222 | 119,557 | +0.03(+0.43%) |
Oct 18, 2019 | 7.179 | 7.210 | 7.173 | 7.191 | 144,724 | +0.01(+0.17%) |
Oct 17, 2019 | 7.167 | 7.185 | 7.160 | 7.179 | 123,640 | +0.02(+0.34%) |
Oct 16, 2019 | 7.130 | 7.177 | 7.124 | 7.154 | 110,507 | +0.01(+0.09%) |
Oct 15, 2019 | 7.118 | 7.167 | 7.099 | 7.148 | 95,234 | +0.01(+0.17%) |
Oct 14, 2019 | 7.118 | 7.142 | 7.111 | 7.136 | 113,855 | +0.02(+0.26%) |
Oct 11, 2019 | 7.099 | 7.136 | 7.068 | 7.118 | 120,278 | +0.00(+0.00%) |
Oct 10, 2019 | 7.142 | 7.148 | 7.075 | 7.118 | 129,962 | -0.01(-0.17%) |
Oct 09, 2019 | 7.081 | 7.148 | 7.081 | 7.130 | 213,018 | +0.02(+0.34%) |
Oct 08, 2019 | 7.105 | 7.112 | 7.069 | 7.105 | 206,989 | +0.02(+0.26%) |
Oct 07, 2019 | 7.087 | 7.087 | 7.063 | 7.087 | 105,861 | +0.02(+0.34%) |
Oct 04, 2019 | 7.020 | 7.063 | 7.020 | 7.063 | 201,687 | +0.04(+0.61%) |
Oct 03, 2019 | 6.984 | 7.026 | 6.975 | 7.020 | 226,716 | +0.04(+0.52%) |
Oct 02, 2019 | 6.996 | 6.996 | 6.962 | 6.984 | 245,336 | +0.01(+0.17%) |