Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.710 | 6.710 | 6.500 | 6.500 | 3,711 | -0.06(-0.91%) |
Apr 29, 2020 | 6.625 | 6.625 | 6.550 | 6.560 | 4,641 | +0.21(+3.31%) |
Apr 28, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 6,417 | +0.00(+0.00%) |
Apr 27, 2020 | 6.305 | 6.385 | 6.305 | 6.350 | 22,004 | +0.12(+1.87%) |
Apr 24, 2020 | 6.270 | 6.270 | 6.233 | 6.233 | 56,000 | -0.09(-1.45%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.325 | 6.325 | 211,646 | -0.08(-1.17%) |
Apr 22, 2020 | 6.500 | 6.500 | 6.400 | 6.400 | 260 | -0.61(-8.70%) |
Apr 21, 2020 | 7.010 | 7.010 | 7.010 | 59 | +0.00(+0.00%) | |
Apr 20, 2020 | 7.010 | 7.010 | 7.010 | 81 | +0.00(+0.00%) | |
Apr 17, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 200 | +0.43(+6.58%) |
Apr 16, 2020 | 6.482 | 6.577 | 6.460 | 6.577 | 1,791 | +0.16(+2.54%) |
Apr 15, 2020 | 6.489 | 6.489 | 6.400 | 6.414 | 1,735 | -0.24(-3.56%) |
Apr 14, 2020 | 6.660 | 6.660 | 6.652 | 6.652 | 3,249 | -0.34(-4.84%) |
Apr 13, 2020 | 7.010 | 7.010 | 6.990 | 6.990 | 1,720 | +0.35(+5.27%) |
Apr 09, 2020 | 6.640 | 6.640 | 6.640 | 6.640 | 2,800 | +0.27(+4.24%) |
Apr 08, 2020 | 6.370 | 6.370 | 6.370 | 70 | +0.00(+0.00%) | |
Apr 07, 2020 | 6.770 | 6.770 | 6.320 | 6.370 | 3,278 | +0.13(+2.08%) |
Apr 06, 2020 | 6.500 | 6.500 | 5.890 | 6.240 | 9,053 | -0.18(-2.80%) |
Apr 03, 2020 | 6.160 | 6.420 | 6.102 | 6.420 | 1,900 | +0.25(+4.14%) |
Apr 02, 2020 | 6.165 | 6.165 | 6.165 | 6.165 | 1,014 | +0.33(+5.57%) |
Apr 01, 2020 | 6.260 | 6.260 | 5.840 | 5.840 | 14,287 | -0.48(-7.65%) |
Mar 31, 2020 | 6.200 | 6.490 | 6.200 | 6.324 | 36,169 | -0.04(-0.57%) |
Mar 30, 2020 | 6.090 | 6.470 | 6.090 | 6.360 | 2,105 | -0.10(-1.48%) |
Mar 27, 2020 | 6.128 | 6.455 | 6.000 | 6.455 | 9,300 | +0.01(+0.08%) |
Mar 26, 2020 | 6.170 | 6.450 | 6.060 | 6.450 | 6,122 | +0.23(+3.70%) |
Mar 25, 2020 | 5.900 | 6.220 | 5.900 | 6.220 | 11,606 | +0.66(+11.87%) |
Mar 24, 2020 | 5.350 | 5.737 | 5.290 | 5.560 | 3,660 | +0.49(+9.67%) |
Mar 23, 2020 | 5.158 | 5.158 | 5.000 | 5.070 | 14,832 | -0.44(-7.99%) |
Mar 20, 2020 | 5.629 | 5.700 | 5.260 | 5.510 | 8,700 | -0.24(-4.12%) |
Mar 19, 2020 | 5.590 | 5.747 | 5.590 | 5.747 | 12,310 | +0.05(+0.82%) |
Mar 18, 2020 | 5.585 | 5.700 | 5.470 | 5.700 | 6,178 | -0.18(-3.14%) |
Mar 17, 2020 | 5.860 | 5.885 | 5.490 | 5.885 | 6,653 | -0.20(-3.29%) |
Mar 16, 2020 | 6.350 | 6.350 | 5.660 | 6.085 | 9,526 | -0.41(-6.32%) |
Mar 13, 2020 | 6.470 | 6.540 | 6.470 | 6.495 | 1,700 | +0.23(+3.59%) |
Mar 12, 2020 | 6.750 | 6.750 | 6.160 | 6.270 | 9,049 | -0.75(-10.68%) |
Mar 11, 2020 | 7.070 | 7.070 | 6.970 | 7.020 | 2,922 | -0.23(-3.17%) |
Mar 10, 2020 | 7.260 | 7.260 | 7.163 | 7.250 | 3,577 | -0.10(-1.36%) |
Mar 09, 2020 | 7.500 | 7.500 | 7.260 | 7.350 | 2,070 | -0.40(-5.16%) |
Mar 06, 2020 | 7.850 | 7.850 | 7.750 | 7.750 | 1,200 | -0.17(-2.20%) |
Mar 05, 2020 | 7.763 | 7.924 | 7.710 | 7.924 | 47,672 | +0.11(+1.46%) |
Mar 04, 2020 | 7.880 | 7.880 | 7.810 | 7.810 | 2,091 | -0.08(-1.01%) |
Mar 03, 2020 | 7.855 | 7.910 | 7.850 | 7.890 | 6,105 | +0.06(+0.83%) |
Mar 02, 2020 | 7.720 | 7.825 | 7.690 | 7.825 | 1,250 | +0.03(+0.32%) |
Feb 28, 2020 | 7.835 | 7.860 | 7.710 | 7.800 | 12,300 | -0.35(-4.29%) |
Feb 27, 2020 | 7.980 | 8.183 | 7.980 | 8.150 | 4,158 | +0.05(+0.62%) |
Feb 26, 2020 | 8.205 | 8.270 | 8.100 | 8.100 | 3,149 | -0.14(-1.70%) |
Feb 25, 2020 | 8.470 | 8.470 | 8.240 | 8.240 | 1,213 | -0.21(-2.49%) |
Feb 24, 2020 | 8.580 | 8.580 | 8.400 | 8.450 | 4,598 | -0.10(-1.17%) |
Feb 21, 2020 | 8.600 | 8.750 | 8.550 | 8.550 | 2,800 | +0.15(+1.73%) |
Feb 20, 2020 | 8.400 | 8.500 | 8.400 | 8.405 | 1,286 | +0.30(+3.77%) |
Feb 19, 2020 | 8.290 | 8.290 | 8.100 | 8.100 | 3,325 | -0.20(-2.41%) |
Feb 18, 2020 | 8.240 | 8.370 | 8.240 | 8.300 | 2,952 | -0.07(-0.87%) |
Feb 14, 2020 | 8.490 | 8.490 | 8.373 | 8.373 | 47,500 | -0.13(-1.50%) |
Feb 13, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 40,154 | +0.06(+0.71%) |
Feb 12, 2020 | 8.440 | 8.480 | 8.440 | 8.440 | 1,691 | -0.06(-0.71%) |
Feb 11, 2020 | 8.460 | 8.500 | 8.460 | 8.500 | 902 | +0.10(+1.19%) |
Feb 10, 2020 | 8.385 | 8.445 | 8.385 | 8.400 | 3,276 | -0.10(-1.18%) |
Feb 07, 2020 | 8.500 | 8.500 | 8.350 | 8.500 | 11,700 | +0.10(+1.16%) |
Feb 06, 2020 | 8.400 | 8.402 | 8.400 | 8.402 | 2,338 | -0.00(-0.03%) |
Feb 05, 2020 | 8.430 | 8.430 | 8.405 | 8.405 | 600 | -0.02(-0.29%) |
Feb 04, 2020 | 8.399 | 8.430 | 8.360 | 8.430 | 11,940 | +0.07(+0.84%) |
Feb 03, 2020 | 8.360 | 8.360 | 8.360 | 8.360 | 5,456 | +0.00(+0.00%) |
Jan 31, 2020 | 8.350 | 8.360 | 8.330 | 8.360 | 1,500 | +0.01(+0.12%) |
Jan 30, 2020 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 | +0.05(+0.60%) |
Jan 29, 2020 | 8.325 | 8.325 | 8.300 | 8.300 | 28,001 | +0.03(+0.30%) |
Jan 28, 2020 | 8.300 | 8.300 | 8.275 | 8.275 | 250 | -0.07(-0.90%) |
Jan 27, 2020 | 8.230 | 8.380 | 8.230 | 8.350 | 49,846 | +0.04(+0.48%) |
Jan 24, 2020 | 8.400 | 8.530 | 8.310 | 8.310 | 29,400 | +0.00(+0.00%) |
Jan 23, 2020 | 8.390 | 8.390 | 8.310 | 8.310 | 4,754 | -0.09(-1.07%) |
Jan 22, 2020 | 8.375 | 8.425 | 8.375 | 8.400 | 4,598 | -0.05(-0.59%) |
Jan 21, 2020 | 8.340 | 8.500 | 8.340 | 8.450 | 109,870 | +0.40(+4.97%) |
Jan 17, 2020 | 8.050 | 8.050 | 8.050 | 8.050 | 200 | +0.00(+0.00%) |
Jan 16, 2020 | 7.950 | 8.050 | 7.950 | 8.050 | 8,607 | +0.10(+1.26%) |
Jan 15, 2020 | 7.880 | 7.950 | 7.880 | 7.950 | 525 | +0.05(+0.63%) |
Jan 14, 2020 | 7.850 | 8.020 | 7.850 | 7.900 | 44,157 | -0.12(-1.50%) |
Jan 13, 2020 | 8.010 | 8.020 | 8.010 | 8.020 | 38,483 | +0.25(+3.22%) |
Jan 10, 2020 | 7.720 | 7.795 | 7.720 | 7.770 | 1,900 | -0.01(-0.06%) |
Jan 09, 2020 | 7.755 | 7.775 | 7.755 | 7.775 | 1,733 | +0.03(+0.32%) |
Jan 08, 2020 | 7.750 | 7.870 | 7.750 | 7.750 | 1,161 | +0.07(+0.91%) |
Jan 07, 2020 | 7.750 | 7.750 | 7.630 | 7.680 | 15,226 | -0.17(-2.17%) |
Jan 06, 2020 | 7.710 | 7.880 | 7.710 | 7.850 | 12,637 | +0.35(+4.67%) |
Jan 03, 2020 | 7.620 | 7.620 | 7.450 | 7.500 | 12,300 | -0.12(-1.57%) |
Jan 02, 2020 | 7.650 | 7.650 | 7.620 | 7.620 | 1,349 | +0.26(+3.53%) |
Dec 31, 2019 | 7.407 | 7.407 | 7.360 | 7.360 | 300 | -0.09(-1.21%) |
Dec 30, 2019 | 7.580 | 7.580 | 7.450 | 7.450 | 2,816 | -0.15(-1.97%) |
Dec 27, 2019 | 7.570 | 7.680 | 7.570 | 7.600 | 46,100 | +0.17(+2.22%) |
Dec 26, 2019 | 7.450 | 7.450 | 7.435 | 7.435 | 7,821 | +0.02(+0.34%) |
Dec 24, 2019 | 7.410 | 7.410 | 7.410 | 960 | +0.00(+0.00%) | |
Dec 23, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 7,504 | +0.02(+0.27%) |
Dec 20, 2019 | 7.380 | 7.413 | 7.380 | 7.390 | 8,000 | +0.04(+0.54%) |
Dec 19, 2019 | 7.430 | 7.430 | 7.350 | 7.350 | 5,209 | -0.02(-0.27%) |
Dec 18, 2019 | 7.378 | 7.378 | 7.360 | 7.370 | 9,933 | -0.09(-1.21%) |
Dec 17, 2019 | 7.494 | 7.494 | 7.455 | 7.460 | 935 | -0.33(-4.30%) |
Dec 16, 2019 | 7.795 | 7.795 | 7.795 | 7.795 | 141 | +0.03(+0.32%) |
Dec 13, 2019 | 7.610 | 7.790 | 7.610 | 7.770 | 78,900 | +0.52(+7.17%) |
Dec 11, 2019 | 7.250 | 7.250 | 7.250 | 0 | -0.07(-0.96%) | |
Dec 10, 2019 | 7.320 | 7.320 | 7.320 | 7.320 | 140 | +0.02(+0.27%) |
Dec 09, 2019 | 7.350 | 7.350 | 7.300 | 7.300 | 1,583 | +0.02(+0.27%) |
Dec 06, 2019 | 7.270 | 7.280 | 7.270 | 7.280 | 1,000 | +0.04(+0.62%) |
Dec 05, 2019 | 7.295 | 7.320 | 7.235 | 7.235 | 1,250 | +0.03(+0.35%) |
Dec 04, 2019 | 7.160 | 7.210 | 7.160 | 7.210 | 5,922 | +0.10(+1.35%) |
Dec 03, 2019 | 7.114 | 7.114 | 7.114 | 7.114 | 113 | -0.29(-3.86%) |
Dec 02, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 126 | +0.01(+0.14%) |
Nov 29, 2019 | 7.390 | 7.390 | 7.390 | 7.390 | 900 | -0.11(-1.47%) |
Nov 27, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | +0.02(+0.27%) |
Nov 26, 2019 | 7.480 | 7.480 | 7.480 | 7.480 | 1,186 | +0.01(+0.07%) |
Nov 25, 2019 | 7.475 | 7.475 | 7.475 | 7.475 | 255 | +0.00(+0.04%) |
Nov 22, 2019 | 7.472 | 7.472 | 7.472 | 7.472 | 200 | +0.15(+2.08%) |
Nov 21, 2019 | 7.320 | 7.320 | 7.320 | 7.320 | 344 | -0.05(-0.68%) |
Nov 18, 2019 | 7.370 | 7.370 | 7.370 | 0 | +0.07(+0.96%) | |
Nov 15, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 300 | +0.00(+0.00%) |
Nov 14, 2019 | 7.400 | 7.400 | 7.300 | 7.300 | 4,768 | +0.00(+0.00%) |
Nov 13, 2019 | 7.420 | 7.420 | 7.300 | 7.300 | 630 | -0.08(-1.02%) |
Nov 12, 2019 | 7.375 | 7.375 | 7.375 | 7.375 | 250 | -0.22(-2.96%) |
Nov 08, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 255 | +0.19(+2.56%) |
Nov 05, 2019 | 7.410 | 7.410 | 7.410 | 0 | -0.04(-0.54%) | |
Nov 04, 2019 | 7.475 | 7.475 | 7.450 | 7.450 | 7,055 | -0.10(-1.32%) |
Nov 01, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 800 | +0.05(+0.67%) |
Oct 30, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
Oct 29, 2019 | 7.300 | 7.300 | 7.250 | 7.250 | 59,507 | +0.12(+1.68%) |
Oct 28, 2019 | 7.210 | 7.210 | 7.130 | 7.130 | 1,832 | +0.01(+0.18%) |
Oct 25, 2019 | 7.117 | 7.117 | 7.117 | 7.117 | 1,100 | +0.02(+0.24%) |
Oct 24, 2019 | 6.930 | 6.930 | 7.100 | 9,305 | +0.17(+2.45%) | |
Oct 23, 2019 | 6.950 | 6.950 | 6.930 | 6.930 | 3,349 | +0.00(+0.07%) |
Oct 22, 2019 | 6.925 | 6.925 | 6.925 | 6.925 | 2,000 | +0.04(+0.65%) |
Oct 21, 2019 | 6.880 | 6.880 | 6.880 | 4 | +0.00(+0.00%) | |
Oct 18, 2019 | 6.880 | 6.880 | 6.880 | 6.880 | 100 | -0.09(-1.36%) |
Oct 17, 2019 | 6.970 | 7.050 | 6.970 | 6.975 | 472 | -0.08(-1.06%) |
Oct 16, 2019 | 7.050 | 7.050 | 7.050 | 7.050 | 300 | +0.05(+0.71%) |
Oct 15, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,956 | +0.22(+3.32%) |
Oct 14, 2019 | 6.775 | 6.775 | 6.775 | 32 | +0.00(+0.00%) | |
Oct 11, 2019 | 6.775 | 6.775 | 6.775 | 80 | +0.00(+0.00%) | |
Oct 10, 2019 | 6.730 | 6.775 | 6.720 | 6.775 | 3,973 | -0.03(-0.51%) |
Oct 09, 2019 | 6.800 | 6.810 | 6.800 | 6.810 | 1,276 | +0.06(+0.89%) |
Oct 08, 2019 | 6.820 | 6.820 | 6.750 | 6.750 | 3,507 | -0.05(-0.74%) |
Oct 07, 2019 | 6.850 | 6.850 | 6.750 | 6.800 | 2,226 | +0.13(+1.95%) |
Oct 04, 2019 | 6.645 | 6.670 | 6.645 | 6.670 | 1,400 | -0.13(-1.91%) |
Oct 03, 2019 | 6.800 | 6.800 | 6.800 | 21 | +0.00(+0.00%) | |
Oct 02, 2019 | 6.800 | 6.800 | 6.800 | 121 | +0.00(+0.00%) | |
Oct 01, 2019 | 6.900 | 6.900 | 6.800 | 6.800 | 2,936 | -0.11(-1.59%) |
Sep 30, 2019 | 6.980 | 6.980 | 6.910 | 6.910 | 927 | -0.27(-3.76%) |
Sep 27, 2019 | 7.180 | 7.180 | 7.180 | 41 | +0.00(+0.00%) | |
Sep 26, 2019 | 7.060 | 7.180 | 7.060 | 7.180 | 14,065 | +0.23(+3.31%) |
Sep 25, 2019 | 6.900 | 6.960 | 6.900 | 6.950 | 2,536 | -0.11(-1.56%) |
Sep 24, 2019 | 7.074 | 7.074 | 7.060 | 7.060 | 726 | -0.20(-2.75%) |
Sep 23, 2019 | 7.260 | 7.260 | 7.260 | 55 | +0.00(+0.00%) | |
Sep 20, 2019 | 7.260 | 7.260 | 7.260 | 7.260 | 500 | -0.04(-0.55%) |
Sep 19, 2019 | 7.300 | 7.300 | 7.300 | 65 | +0.00(+0.00%) | |
Sep 18, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 404 | +0.01(+0.14%) |
Sep 17, 2019 | 7.274 | 7.370 | 7.274 | 7.290 | 617,683 | +0.13(+1.86%) |
Sep 16, 2019 | 7.100 | 7.157 | 7.100 | 7.157 | 130,460 | +0.10(+1.37%) |
Sep 12, 2019 | 7.060 | 7.060 | 7.060 | 0 | -0.09(-1.31%) | |
Sep 11, 2019 | 7.154 | 7.154 | 7.154 | 7.154 | 1,321 | +0.09(+1.27%) |
Sep 10, 2019 | 7.064 | 7.064 | 7.064 | 7.064 | 808 | +0.14(+1.97%) |
Sep 09, 2019 | 6.900 | 6.927 | 6.850 | 6.927 | 51,795 | -0.03(-0.47%) |
Sep 06, 2019 | 7.075 | 7.075 | 6.960 | 6.960 | 512,000 | +0.11(+1.61%) |
Sep 05, 2019 | 6.860 | 6.920 | 6.850 | 6.850 | 3,345 | +0.08(+1.14%) |
Sep 04, 2019 | 6.770 | 6.795 | 6.770 | 6.773 | 208,368 | +0.13(+2.00%) |
Sep 03, 2019 | 6.640 | 6.640 | 6.640 | 6.640 | 6,015 | +0.14(+2.15%) |
Aug 30, 2019 | 6.548 | 6.548 | 6.500 | 6.500 | 6,000 | -0.06(-0.91%) |
Aug 29, 2019 | 6.590 | 6.680 | 6.560 | 6.560 | 4,816 | +0.02(+0.37%) |
Aug 28, 2019 | 6.520 | 6.590 | 6.520 | 6.536 | 9,416 | -0.22(-3.31%) |
Aug 27, 2019 | 6.695 | 6.760 | 6.600 | 6.760 | 2,661 | +0.02(+0.28%) |
Aug 26, 2019 | 6.720 | 6.770 | 6.720 | 6.741 | 6,757 | +0.03(+0.46%) |
Aug 23, 2019 | 6.710 | 6.710 | 6.710 | 6.710 | 37,500 | +0.01(+0.22%) |
Aug 22, 2019 | 6.695 | 6.695 | 6.695 | 599 | +0.00(+0.00%) | |
Aug 20, 2019 | 6.695 | 6.695 | 6.695 | 0 | -0.00(-0.07%) | |
Aug 19, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 1,080 | +0.15(+2.29%) |
Aug 15, 2019 | 6.550 | 6.550 | 6.550 | 0 | -0.03(-0.38%) | |
Aug 14, 2019 | 6.635 | 6.635 | 6.500 | 6.575 | 2,700 | -0.02(-0.38%) |
Aug 13, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 421 | -0.13(-1.93%) |
Aug 12, 2019 | 6.730 | 6.730 | 6.730 | 24 | +0.00(+0.00%) | |
Aug 09, 2019 | 6.788 | 6.788 | 6.730 | 6.730 | 6,100 | -0.11(-1.61%) |
Aug 08, 2019 | 6.800 | 6.840 | 6.800 | 6.840 | 1,070 | +0.14(+2.09%) |
Aug 07, 2019 | 6.750 | 6.750 | 6.700 | 6.700 | 8,827 | +0.20(+3.08%) |
Aug 06, 2019 | 6.500 | 6.515 | 6.480 | 6.500 | 8,196 | -0.20(-2.99%) |
Aug 05, 2019 | 6.700 | 6.700 | 6.700 | 28 | +0.00(+0.00%) | |
Aug 01, 2019 | 6.700 | 6.700 | 6.700 | 0 | +0.10(+1.52%) | |
Jul 30, 2019 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 6.600 | 6.600 | 6.600 | 0 | -0.04(-0.60%) | |
Jul 25, 2019 | 6.640 | 6.640 | 6.640 | 6.640 | 1,156 | +0.07(+1.03%) |
Jul 24, 2019 | 6.530 | 6.620 | 6.530 | 6.572 | 1,926 | +0.05(+0.80%) |
Jul 23, 2019 | 6.520 | 6.520 | 6.520 | 6.520 | 201 | -0.03(-0.38%) |
Jul 19, 2019 | 6.545 | 6.545 | 6.545 | 0 | +0.09(+1.47%) | |
Jul 18, 2019 | 6.590 | 6.590 | 6.450 | 6.450 | 200 | -0.06(-0.92%) |
Jul 17, 2019 | 6.350 | 6.510 | 6.340 | 6.510 | 6,982 | +0.19(+3.06%) |
Jul 16, 2019 | 6.280 | 6.317 | 6.280 | 6.317 | 2,518 | -0.15(-2.36%) |
Jul 15, 2019 | 6.470 | 6.470 | 6.470 | 6.470 | 273 | +0.22(+3.52%) |
Jul 12, 2019 | 6.265 | 6.267 | 6.250 | 6.250 | 2,800 | +0.01(+0.16%) |
Jul 11, 2019 | 6.210 | 6.240 | 6.210 | 6.240 | 7,946 | +0.09(+1.46%) |
Jul 10, 2019 | 6.260 | 6.260 | 6.100 | 6.150 | 4,480 | +0.07(+1.15%) |
Jul 09, 2019 | 6.080 | 6.143 | 6.005 | 6.080 | 3,820 | -0.14(-2.33%) |
Jul 08, 2019 | 6.225 | 6.225 | 6.225 | 25 | +0.00(+0.00%) | |
Jul 05, 2019 | 6.195 | 6.225 | 6.195 | 6.225 | 4,300 | -0.04(-0.64%) |
Jul 03, 2019 | 6.265 | 6.265 | 6.265 | 6.265 | 8,700 | +0.03(+0.56%) |
Jul 02, 2019 | 6.237 | 6.258 | 6.230 | 6.230 | 5,485 | +0.08(+1.30%) |
Jul 01, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 19,795 | -0.02(-0.32%) |
Jun 27, 2019 | 6.170 | 6.170 | 6.170 | 0 | -0.05(-0.80%) | |
Jun 25, 2019 | 6.220 | 6.220 | 6.220 | 0 | +0.08(+1.30%) | |
Jun 24, 2019 | 6.270 | 6.270 | 6.140 | 6.140 | 947 | -0.03(-0.41%) |
Jun 21, 2019 | 6.070 | 6.165 | 6.070 | 6.165 | 800 | +0.07(+1.07%) |
Jun 20, 2019 | 6.020 | 6.150 | 6.020 | 6.100 | 8,000 | -0.11(-1.75%) |
Jun 19, 2019 | 6.202 | 6.209 | 6.202 | 6.209 | 24,146 | +0.08(+1.28%) |
Jun 18, 2019 | 6.200 | 6.200 | 6.130 | 6.130 | 305 | +0.04(+0.74%) |
Jun 17, 2019 | 6.085 | 6.085 | 6.085 | 6.085 | 12,360 | +0.03(+0.55%) |
Jun 14, 2019 | 6.052 | 6.052 | 6.052 | 6.052 | 1,500 | -0.05(-0.81%) |
Jun 13, 2019 | 6.101 | 6.101 | 6.101 | 554 | -0.02(-0.28%) | |
Jun 12, 2019 | 6.135 | 6.135 | 6.119 | 903 | -0.02(-0.27%) | |
Jun 11, 2019 | 6.117 | 6.135 | 6.095 | 6.135 | 9,804 | +0.06(+1.07%) |
Jun 10, 2019 | 6.160 | 6.171 | 6.070 | 6.070 | 12,975 | +0.09(+1.51%) |
Jun 07, 2019 | 6.020 | 6.030 | 5.980 | 5.980 | 13,800 | +0.13(+2.22%) |
Jun 06, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.04(+0.69%) |
Jun 04, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.04%) | |
Jun 03, 2019 | 5.730 | 5.850 | 5.730 | 5.750 | 4,995 | +0.23(+4.17%) |
May 30, 2019 | 5.520 | 5.520 | 5.520 | 0 | -0.12(-2.10%) | |
May 29, 2019 | 5.638 | 5.638 | 5.638 | 5.638 | 14,473 | -0.12(-2.11%) |
May 28, 2019 | 5.705 | 5.780 | 5.705 | 5.760 | 2,759 | +0.01(+0.17%) |
May 24, 2019 | 5.750 | 5.750 | 5.750 | 3 | +0.00(+0.00%) | |
May 23, 2019 | 5.800 | 5.800 | 5.750 | 5.750 | 11,030 | -0.07(-1.20%) |
May 22, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 152 | +0.00(+0.09%) |
May 21, 2019 | 5.870 | 5.870 | 5.810 | 5.815 | 2,330 | -0.00(-0.09%) |
May 20, 2019 | 5.825 | 5.860 | 5.750 | 5.820 | 3,552 | -0.08(-1.36%) |
May 17, 2019 | 5.880 | 5.900 | 5.880 | 5.900 | 1,100 | +0.03(+0.51%) |
May 16, 2019 | 6.000 | 6.000 | 5.870 | 5.870 | 1,570 | -0.14(-2.41%) |
May 15, 2019 | 6.015 | 6.015 | 6.015 | 65 | +0.00(+0.00%) | |
May 14, 2019 | 5.920 | 6.015 | 5.920 | 6.015 | 870 | -0.00(-0.04%) |
May 13, 2019 | 6.018 | 6.018 | 6.018 | 6.018 | 185 | -0.08(-1.35%) |
May 10, 2019 | 6.100 | 6.100 | 6.100 | 75 | +0.00(+0.00%) | |
May 09, 2019 | 6.110 | 6.110 | 6.100 | 6.100 | 459 | +0.06(+0.99%) |
May 08, 2019 | 6.040 | 6.040 | 6.040 | 6.040 | 1,029 | -0.06(-0.98%) |
May 07, 2019 | 6.150 | 6.230 | 6.100 | 6.100 | 42,889 | -0.13(-2.09%) |
May 06, 2019 | 6.400 | 6.400 | 6.230 | 6.230 | 3,017 | -0.07(-1.11%) |
May 03, 2019 | 6.240 | 6.300 | 6.240 | 6.300 | 1,200 | -0.03(-0.47%) |
May 02, 2019 | 6.330 | 6.330 | 6.330 | 6.330 | 2,500 | -0.12(-1.86%) |