Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.000 | 4.040 | 3.890 | 4.000 | 21,317 | +0.02(+0.50%) |
Apr 29, 2020 | 3.900 | 4.110 | 3.800 | 3.980 | 53,738 | +0.14(+3.65%) |
Apr 28, 2020 | 3.910 | 3.910 | 3.837 | 3.840 | 9,106 | +0.02(+0.52%) |
Apr 27, 2020 | 3.800 | 3.820 | 3.750 | 3.820 | 33,494 | +0.04(+1.06%) |
Apr 24, 2020 | 3.820 | 3.900 | 3.730 | 3.780 | 13,200 | +0.01(+0.27%) |
Apr 23, 2020 | 3.750 | 3.900 | 3.750 | 3.770 | 50,367 | +0.10(+2.72%) |
Apr 22, 2020 | 3.730 | 3.740 | 3.600 | 3.670 | 29,517 | +0.10(+2.80%) |
Apr 21, 2020 | 3.390 | 3.570 | 3.340 | 3.570 | 19,939 | +0.06(+1.71%) |
Apr 20, 2020 | 3.450 | 3.600 | 3.450 | 3.510 | 39,843 | -0.19(-5.14%) |
Apr 17, 2020 | 3.380 | 3.700 | 3.360 | 3.700 | 24,300 | +0.45(+13.85%) |
Apr 16, 2020 | 3.200 | 3.280 | 3.200 | 3.250 | 26,364 | +0.03(+0.93%) |
Apr 15, 2020 | 3.300 | 3.300 | 3.190 | 3.220 | 17,635 | -0.15(-4.45%) |
Apr 14, 2020 | 3.350 | 3.400 | 3.276 | 3.370 | 26,306 | +0.11(+3.37%) |
Apr 13, 2020 | 3.410 | 3.410 | 3.220 | 3.260 | 15,854 | -0.05(-1.51%) |
Apr 09, 2020 | 3.290 | 3.610 | 3.200 | 3.310 | 64,400 | +0.07(+2.16%) |
Apr 08, 2020 | 3.040 | 3.240 | 3.040 | 3.240 | 23,919 | +0.22(+7.28%) |
Apr 07, 2020 | 3.010 | 3.140 | 3.010 | 3.020 | 50,346 | +0.13(+4.50%) |
Apr 06, 2020 | 2.940 | 2.960 | 2.870 | 2.890 | 23,915 | +0.11(+3.90%) |
Apr 03, 2020 | 2.950 | 3.010 | 2.637 | 2.782 | 65,700 | -0.04(-1.36%) |
Apr 02, 2020 | 2.690 | 2.950 | 2.690 | 2.820 | 46,179 | +0.23(+8.88%) |
Apr 01, 2020 | 2.620 | 2.620 | 2.500 | 2.590 | 25,155 | -0.05(-1.89%) |
Mar 31, 2020 | 2.600 | 2.746 | 2.570 | 2.640 | 41,317 | +0.08(+3.13%) |
Mar 30, 2020 | 2.710 | 2.710 | 2.530 | 2.560 | 20,010 | -0.14(-5.13%) |
Mar 27, 2020 | 2.700 | 2.830 | 2.699 | 2.699 | 15,900 | -0.20(-6.95%) |
Mar 26, 2020 | 2.650 | 2.970 | 2.650 | 2.900 | 66,719 | +0.25(+9.43%) |
Mar 25, 2020 | 2.450 | 2.750 | 2.416 | 2.650 | 28,669 | +0.17(+6.85%) |
Mar 24, 2020 | 2.270 | 2.510 | 2.240 | 2.480 | 174,410 | +0.28(+12.73%) |
Mar 23, 2020 | 2.250 | 2.270 | 1.800 | 2.200 | 27,903 | -0.19(-7.98%) |
Mar 20, 2020 | 2.345 | 2.620 | 2.345 | 2.391 | 27,500 | +0.29(+13.84%) |
Mar 19, 2020 | 1.860 | 2.250 | 1.814 | 2.100 | 45,847 | +0.31(+17.32%) |
Mar 18, 2020 | 2.410 | 2.445 | 1.670 | 1.790 | 52,783 | -0.82(-31.42%) |
Mar 17, 2020 | 2.940 | 2.940 | 2.565 | 2.610 | 21,679 | -0.47(-15.26%) |
Mar 16, 2020 | 3.080 | 3.080 | 2.720 | 3.080 | 26,750 | -0.26(-7.78%) |
Mar 13, 2020 | 3.310 | 3.340 | 3.106 | 3.340 | 11,700 | +0.23(+7.40%) |
Mar 12, 2020 | 3.430 | 3.430 | 3.110 | 3.110 | 6,086 | -0.51(-14.11%) |
Mar 11, 2020 | 4.030 | 4.070 | 3.621 | 3.621 | 9,325 | -0.53(-12.75%) |
Mar 10, 2020 | 4.500 | 4.500 | 4.100 | 4.150 | 24,776 | -0.18(-4.16%) |
Mar 09, 2020 | 5.170 | 5.190 | 4.030 | 4.330 | 29,920 | -1.05(-19.50%) |
Mar 06, 2020 | 5.300 | 5.550 | 5.231 | 5.379 | 35,800 | -0.04(-0.66%) |
Mar 05, 2020 | 5.590 | 5.590 | 5.373 | 5.415 | 10,993 | -0.25(-4.50%) |
Mar 04, 2020 | 5.630 | 5.712 | 5.630 | 5.670 | 15,008 | +0.17(+3.09%) |
Mar 03, 2020 | 5.510 | 5.680 | 5.471 | 5.500 | 9,521 | +0.01(+0.18%) |
Mar 02, 2020 | 5.440 | 5.520 | 5.390 | 5.490 | 9,734 | +0.06(+1.10%) |
Feb 28, 2020 | 5.290 | 5.500 | 5.150 | 5.430 | 22,100 | -0.04(-0.82%) |
Feb 27, 2020 | 5.660 | 5.660 | 5.270 | 5.475 | 25,540 | -0.29(-5.11%) |
Feb 26, 2020 | 5.900 | 5.900 | 5.738 | 5.770 | 9,535 | -0.07(-1.20%) |
Feb 25, 2020 | 5.960 | 5.960 | 5.746 | 5.840 | 15,080 | -0.07(-1.18%) |
Feb 24, 2020 | 6.080 | 6.080 | 5.900 | 5.910 | 21,044 | -0.26(-4.21%) |
Feb 21, 2020 | 6.190 | 6.200 | 6.130 | 6.170 | 19,200 | -0.02(-0.32%) |
Feb 20, 2020 | 6.090 | 6.190 | 6.090 | 6.190 | 9,442 | +0.13(+2.15%) |
Feb 19, 2020 | 6.000 | 6.070 | 5.990 | 6.060 | 12,863 | +0.13(+2.15%) |
Feb 18, 2020 | 5.950 | 5.950 | 5.915 | 5.933 | 3,487 | -0.09(-1.45%) |
Feb 14, 2020 | 5.980 | 6.020 | 5.920 | 6.020 | 15,300 | +0.07(+1.10%) |
Feb 13, 2020 | 6.090 | 6.090 | 5.950 | 5.955 | 7,740 | -0.24(-3.80%) |
Feb 12, 2020 | 5.970 | 6.190 | 5.970 | 6.190 | 13,943 | +0.23(+3.86%) |
Feb 11, 2020 | 5.940 | 5.980 | 5.810 | 5.960 | 5,863 | +0.06(+1.04%) |
Feb 10, 2020 | 6.020 | 6.020 | 5.880 | 5.899 | 11,953 | -0.12(-2.01%) |
Feb 07, 2020 | 5.990 | 6.020 | 5.895 | 6.020 | 8,100 | -0.04(-0.66%) |
Feb 06, 2020 | 6.090 | 6.090 | 6.011 | 6.060 | 5,253 | +0.02(+0.35%) |
Feb 05, 2020 | 6.120 | 6.188 | 6.010 | 6.039 | 27,985 | +0.02(+0.31%) |
Feb 04, 2020 | 6.050 | 6.300 | 6.020 | 6.020 | 20,276 | +0.07(+1.18%) |
Feb 03, 2020 | 6.148 | 6.256 | 5.950 | 5.950 | 19,097 | -0.00(-0.07%) |
Jan 31, 2020 | 6.110 | 6.110 | 5.945 | 5.954 | 14,400 | -0.16(-2.55%) |
Jan 30, 2020 | 6.190 | 6.190 | 6.096 | 6.110 | 4,489 | -0.16(-2.55%) |
Jan 29, 2020 | 6.170 | 6.270 | 6.080 | 6.270 | 6,585 | +0.12(+1.95%) |
Jan 28, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 818 | +0.03(+0.49%) |
Jan 27, 2020 | 6.120 | 6.120 | 6.070 | 6.120 | 4,203 | -0.12(-1.92%) |
Jan 24, 2020 | 6.270 | 6.280 | 6.240 | 6.240 | 3,800 | -0.06(-0.95%) |
Jan 23, 2020 | 6.220 | 6.325 | 6.140 | 6.300 | 7,187 | +0.00(+0.00%) |
Jan 22, 2020 | 6.500 | 6.510 | 6.290 | 6.300 | 10,066 | -0.23(-3.52%) |
Jan 21, 2020 | 6.730 | 6.730 | 6.500 | 6.530 | 6,923 | -0.17(-2.54%) |
Jan 17, 2020 | 6.740 | 6.740 | 6.665 | 6.700 | 13,700 | -0.00(-0.07%) |
Jan 16, 2020 | 6.680 | 6.710 | 6.680 | 6.705 | 7,486 | -0.01(-0.22%) |
Jan 15, 2020 | 6.650 | 6.730 | 6.650 | 6.720 | 22,194 | +0.07(+1.05%) |
Jan 14, 2020 | 6.640 | 6.680 | 6.640 | 6.650 | 4,602 | +0.01(+0.15%) |
Jan 13, 2020 | 6.680 | 6.720 | 6.625 | 6.640 | 12,541 | -0.03(-0.38%) |
Jan 10, 2020 | 6.709 | 6.710 | 6.650 | 6.665 | 5,000 | -0.01(-0.22%) |
Jan 09, 2020 | 6.700 | 6.729 | 6.629 | 6.680 | 12,650 | -0.02(-0.30%) |
Jan 08, 2020 | 7.000 | 7.000 | 6.590 | 6.700 | 109,261 | -0.34(-4.90%) |
Jan 07, 2020 | 6.910 | 7.200 | 6.910 | 7.045 | 26,548 | +0.08(+1.22%) |
Jan 06, 2020 | 6.890 | 7.020 | 6.801 | 6.960 | 10,114 | +0.11(+1.61%) |
Jan 03, 2020 | 6.870 | 6.870 | 6.714 | 6.850 | 5,300 | +0.02(+0.29%) |
Jan 02, 2020 | 6.750 | 6.830 | 6.730 | 6.830 | 6,242 | +0.11(+1.64%) |
Dec 31, 2019 | 6.690 | 6.780 | 6.680 | 6.720 | 48,200 | +0.23(+3.61%) |
Dec 30, 2019 | 6.450 | 6.540 | 6.400 | 6.486 | 55,285 | -0.00(-0.06%) |
Dec 27, 2019 | 6.560 | 6.690 | 6.240 | 6.490 | 78,100 | -0.06(-0.92%) |
Dec 26, 2019 | 6.480 | 6.611 | 6.480 | 6.550 | 6,657 | +0.09(+1.41%) |
Dec 24, 2019 | 6.531 | 6.531 | 6.450 | 6.459 | 2,700 | -0.02(-0.38%) |
Dec 23, 2019 | 6.370 | 6.534 | 6.370 | 6.484 | 5,076 | +0.07(+1.10%) |
Dec 20, 2019 | 6.400 | 6.450 | 6.399 | 6.413 | 19,900 | -0.04(-0.57%) |
Dec 19, 2019 | 6.360 | 6.450 | 6.360 | 6.450 | 1,625 | -0.02(-0.31%) |
Dec 18, 2019 | 6.420 | 6.480 | 6.340 | 6.470 | 3,378 | +0.06(+0.94%) |
Dec 17, 2019 | 6.220 | 6.490 | 6.220 | 6.410 | 16,009 | +0.15(+2.40%) |
Dec 16, 2019 | 6.132 | 6.339 | 6.120 | 6.260 | 31,886 | +0.22(+3.64%) |
Dec 13, 2019 | 6.140 | 6.140 | 6.040 | 6.040 | 26,800 | -0.10(-1.63%) |
Dec 12, 2019 | 5.890 | 6.180 | 5.890 | 6.140 | 34,195 | +0.20(+3.37%) |
Dec 11, 2019 | 5.900 | 6.000 | 5.900 | 5.940 | 6,288 | -0.01(-0.17%) |
Dec 10, 2019 | 5.860 | 6.010 | 5.860 | 5.950 | 17,856 | +0.07(+1.18%) |
Dec 09, 2019 | 5.840 | 5.920 | 5.833 | 5.881 | 17,147 | +0.01(+0.18%) |
Dec 06, 2019 | 5.750 | 5.910 | 5.750 | 5.870 | 21,600 | +0.10(+1.73%) |
Dec 05, 2019 | 5.850 | 5.850 | 5.769 | 5.770 | 7,043 | -0.08(-1.37%) |
Dec 04, 2019 | 5.720 | 6.090 | 5.720 | 5.850 | 51,004 | +0.13(+2.27%) |
Dec 03, 2019 | 5.800 | 5.800 | 5.694 | 5.720 | 18,992 | -0.07(-1.13%) |
Dec 02, 2019 | 5.808 | 5.815 | 5.780 | 5.785 | 12,747 | +0.03(+0.44%) |
Nov 29, 2019 | 5.840 | 5.840 | 5.750 | 5.760 | 2,900 | -0.05(-0.86%) |
Nov 27, 2019 | 5.870 | 5.886 | 5.750 | 5.810 | 10,500 | -0.05(-0.85%) |
Nov 26, 2019 | 5.880 | 6.020 | 5.815 | 5.860 | 52,291 | -0.02(-0.34%) |
Nov 25, 2019 | 5.810 | 5.880 | 5.810 | 5.880 | 15,417 | +0.04(+0.68%) |
Nov 22, 2019 | 5.810 | 5.870 | 5.796 | 5.840 | 5,000 | +0.02(+0.34%) |
Nov 21, 2019 | 5.730 | 5.890 | 5.710 | 5.820 | 13,153 | +0.11(+2.00%) |
Nov 20, 2019 | 5.650 | 5.740 | 5.630 | 5.706 | 4,138 | +0.03(+0.46%) |
Nov 19, 2019 | 5.760 | 5.760 | 5.650 | 5.680 | 5,023 | -0.14(-2.41%) |
Nov 18, 2019 | 5.890 | 5.890 | 5.790 | 5.820 | 7,755 | -0.11(-1.85%) |
Nov 15, 2019 | 5.910 | 5.940 | 5.874 | 5.930 | 6,600 | +0.13(+2.24%) |
Nov 14, 2019 | 5.770 | 5.880 | 5.770 | 5.800 | 26,516 | -0.08(-1.31%) |
Nov 13, 2019 | 5.910 | 5.950 | 5.870 | 5.877 | 11,526 | -0.08(-1.39%) |
Nov 12, 2019 | 5.910 | 5.980 | 5.910 | 5.960 | 3,119 | +0.02(+0.34%) |
Nov 11, 2019 | 5.930 | 5.940 | 5.900 | 5.940 | 2,967 | -0.04(-0.67%) |
Nov 08, 2019 | 5.900 | 5.980 | 5.900 | 5.980 | 12,600 | +0.02(+0.33%) |
Nov 07, 2019 | 5.970 | 6.020 | 5.960 | 5.960 | 5,241 | -0.01(-0.16%) |
Nov 06, 2019 | 6.060 | 6.060 | 5.970 | 5.970 | 14,560 | -0.05(-0.83%) |
Nov 05, 2019 | 6.010 | 6.100 | 5.970 | 6.020 | 52,248 | +0.00(+0.00%) |
Nov 04, 2019 | 5.900 | 6.040 | 5.900 | 6.020 | 9,545 | +0.15(+2.48%) |
Nov 01, 2019 | 5.810 | 5.880 | 5.810 | 5.875 | 6,100 | +0.12(+2.17%) |
Oct 31, 2019 | 5.890 | 5.890 | 5.680 | 5.750 | 15,814 | -0.11(-1.88%) |
Oct 30, 2019 | 5.880 | 5.910 | 5.814 | 5.860 | 29,873 | -0.05(-0.85%) |
Oct 29, 2019 | 5.780 | 5.960 | 5.780 | 5.910 | 82,594 | +0.08(+1.37%) |
Oct 28, 2019 | 5.880 | 5.950 | 5.830 | 5.830 | 8,098 | -0.08(-1.35%) |
Oct 25, 2019 | 5.850 | 5.940 | 5.850 | 5.910 | 17,300 | +0.05(+0.85%) |
Oct 24, 2019 | 5.970 | 5.970 | 5.855 | 5.860 | 5,983 | -0.02(-0.34%) |
Oct 23, 2019 | 5.860 | 5.927 | 5.830 | 5.880 | 10,068 | +0.05(+0.94%) |
Oct 22, 2019 | 5.680 | 5.870 | 5.680 | 5.825 | 23,011 | +0.13(+2.37%) |
Oct 21, 2019 | 5.700 | 5.750 | 5.680 | 5.690 | 20,345 | -0.02(-0.35%) |
Oct 18, 2019 | 5.730 | 5.744 | 5.664 | 5.710 | 4,100 | +0.02(+0.35%) |
Oct 17, 2019 | 5.730 | 5.750 | 5.690 | 5.690 | 9,380 | -0.11(-1.90%) |
Oct 16, 2019 | 5.820 | 5.832 | 5.780 | 5.800 | 7,500 | +0.01(+0.17%) |
Oct 15, 2019 | 5.771 | 5.843 | 5.771 | 5.790 | 2,733 | +0.00(+0.05%) |
Oct 14, 2019 | 5.870 | 5.870 | 5.710 | 5.787 | 20,115 | -0.09(-1.47%) |
Oct 11, 2019 | 5.870 | 5.970 | 5.870 | 5.874 | 20,000 | +0.03(+0.58%) |
Oct 10, 2019 | 5.870 | 5.870 | 5.829 | 5.840 | 9,351 | +0.04(+0.71%) |
Oct 09, 2019 | 5.840 | 5.840 | 5.780 | 5.799 | 6,414 | -0.07(-1.21%) |
Oct 08, 2019 | 5.930 | 5.930 | 5.830 | 5.870 | 5,310 | -0.05(-0.85%) |
Oct 07, 2019 | 5.980 | 5.980 | 5.910 | 5.920 | 2,489 | -0.05(-0.83%) |
Oct 04, 2019 | 5.930 | 5.970 | 5.875 | 5.970 | 2,800 | +0.08(+1.33%) |
Oct 03, 2019 | 5.910 | 5.910 | 5.810 | 5.892 | 18,124 | -0.02(-0.30%) |
Oct 02, 2019 | 6.040 | 6.040 | 5.900 | 5.910 | 13,312 | -0.16(-2.64%) |
Oct 01, 2019 | 6.160 | 6.160 | 6.060 | 6.070 | 5,431 | -0.08(-1.35%) |
Sep 30, 2019 | 6.210 | 6.210 | 6.150 | 6.153 | 3,099 | -0.02(-0.27%) |
Sep 27, 2019 | 6.130 | 6.170 | 6.130 | 6.170 | 2,200 | -0.02(-0.27%) |
Sep 26, 2019 | 6.250 | 6.250 | 6.150 | 6.187 | 1,807 | -0.04(-0.62%) |
Sep 25, 2019 | 6.280 | 6.300 | 6.190 | 6.225 | 5,505 | -0.12(-1.81%) |
Sep 24, 2019 | 6.440 | 6.440 | 6.340 | 6.340 | 5,798 | -0.13(-2.08%) |
Sep 23, 2019 | 6.480 | 6.488 | 6.430 | 6.475 | 3,875 | -0.01(-0.08%) |
Sep 20, 2019 | 6.440 | 6.535 | 6.440 | 6.480 | 7,300 | +0.05(+0.78%) |
Sep 19, 2019 | 6.480 | 6.530 | 6.430 | 6.430 | 2,003 | -0.07(-1.08%) |
Sep 18, 2019 | 6.570 | 6.570 | 6.497 | 6.500 | 7,698 | -0.12(-1.81%) |
Sep 17, 2019 | 6.660 | 6.660 | 6.530 | 6.620 | 14,920 | +0.02(+0.30%) |
Sep 16, 2019 | 6.600 | 6.630 | 6.450 | 6.600 | 23,130 | +0.22(+3.45%) |
Sep 13, 2019 | 6.270 | 6.400 | 6.270 | 6.380 | 3,800 | +0.04(+0.63%) |
Sep 12, 2019 | 6.370 | 6.370 | 6.292 | 6.340 | 21,968 | -0.06(-0.94%) |
Sep 11, 2019 | 6.410 | 6.440 | 6.360 | 6.400 | 7,712 | +0.04(+0.55%) |
Sep 10, 2019 | 6.320 | 6.439 | 6.320 | 6.365 | 5,806 | +0.08(+1.35%) |
Sep 09, 2019 | 6.110 | 6.305 | 6.110 | 6.280 | 5,046 | +0.19(+3.12%) |
Sep 06, 2019 | 6.130 | 6.140 | 6.030 | 6.090 | 5,900 | -0.01(-0.16%) |
Sep 05, 2019 | 6.070 | 6.186 | 6.070 | 6.100 | 26,858 | +0.03(+0.49%) |
Sep 04, 2019 | 5.960 | 6.070 | 5.960 | 6.070 | 6,051 | +0.11(+1.85%) |
Sep 03, 2019 | 5.980 | 5.980 | 5.883 | 5.960 | 2,404 | -0.09(-1.49%) |
Aug 30, 2019 | 6.090 | 6.090 | 6.040 | 6.050 | 6,500 | +0.00(+0.00%) |
Aug 29, 2019 | 6.010 | 6.050 | 6.010 | 6.050 | 4,585 | +0.07(+1.17%) |
Aug 28, 2019 | 5.880 | 6.040 | 5.880 | 5.980 | 13,011 | +0.14(+2.40%) |
Aug 27, 2019 | 5.840 | 5.930 | 5.840 | 5.840 | 24,399 | -0.03(-0.43%) |
Aug 26, 2019 | 5.920 | 5.920 | 5.860 | 5.865 | 9,707 | -0.02(-0.42%) |
Aug 23, 2019 | 5.930 | 5.960 | 5.849 | 5.890 | 23,600 | -0.08(-1.34%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.950 | 5.970 | 7,572 | -0.02(-0.33%) |
Aug 21, 2019 | 6.040 | 6.050 | 5.990 | 5.990 | 2,128 | +0.01(+0.17%) |
Aug 20, 2019 | 6.060 | 6.060 | 5.969 | 5.980 | 4,112 | -0.05(-0.83%) |
Aug 19, 2019 | 5.950 | 6.040 | 5.950 | 6.030 | 7,455 | +0.11(+1.86%) |
Aug 16, 2019 | 5.820 | 5.950 | 5.820 | 5.920 | 6,300 | +0.07(+1.20%) |
Aug 15, 2019 | 5.880 | 5.880 | 5.807 | 5.850 | 7,668 | -0.06(-1.02%) |
Aug 14, 2019 | 5.960 | 5.960 | 5.858 | 5.910 | 14,825 | -0.17(-2.80%) |
Aug 13, 2019 | 6.057 | 6.129 | 6.040 | 6.080 | 2,672 | +0.04(+0.66%) |
Aug 12, 2019 | 6.130 | 6.130 | 6.020 | 6.040 | 1,134 | -0.07(-1.09%) |
Aug 09, 2019 | 6.170 | 6.170 | 6.089 | 6.106 | 3,900 | -0.00(-0.06%) |
Aug 08, 2019 | 6.060 | 6.110 | 6.040 | 6.110 | 3,351 | +0.03(+0.49%) |
Aug 07, 2019 | 6.000 | 6.080 | 5.940 | 6.080 | 5,261 | -0.01(-0.25%) |
Aug 06, 2019 | 6.150 | 6.150 | 6.030 | 6.095 | 9,262 | -0.08(-1.22%) |
Aug 05, 2019 | 6.290 | 6.290 | 6.140 | 6.170 | 9,733 | -0.24(-3.74%) |
Aug 02, 2019 | 6.460 | 6.460 | 6.390 | 6.410 | 3,200 | -0.06(-0.93%) |
Aug 01, 2019 | 6.558 | 6.558 | 6.470 | 6.470 | 6,363 | -0.17(-2.50%) |
Jul 31, 2019 | 6.630 | 6.680 | 6.610 | 6.636 | 9,658 | +0.05(+0.70%) |
Jul 30, 2019 | 6.570 | 6.600 | 6.473 | 6.590 | 2,262 | +0.05(+0.76%) |
Jul 29, 2019 | 6.630 | 6.630 | 6.520 | 6.540 | 1,844 | -0.04(-0.61%) |
Jul 26, 2019 | 6.670 | 6.670 | 6.530 | 6.580 | 8,200 | -0.10(-1.50%) |
Jul 25, 2019 | 6.720 | 6.740 | 6.670 | 6.680 | 7,638 | -0.08(-1.16%) |
Jul 24, 2019 | 6.770 | 6.770 | 6.750 | 6.758 | 6,688 | +0.01(+0.12%) |
Jul 23, 2019 | 6.770 | 6.792 | 6.730 | 6.750 | 5,661 | -0.04(-0.59%) |
Jul 22, 2019 | 6.770 | 6.810 | 6.760 | 6.790 | 1,446 | +0.03(+0.45%) |
Jul 19, 2019 | 6.770 | 6.777 | 6.720 | 6.760 | 7,900 | -0.01(-0.15%) |
Jul 18, 2019 | 6.860 | 6.860 | 6.760 | 6.770 | 5,274 | -0.10(-1.46%) |
Jul 17, 2019 | 6.950 | 6.950 | 6.870 | 6.870 | 2,600 | -0.08(-1.15%) |
Jul 16, 2019 | 7.100 | 7.100 | 6.950 | 6.950 | 11,471 | -0.15(-2.11%) |
Jul 15, 2019 | 7.150 | 7.150 | 7.080 | 7.100 | 11,063 | -0.01(-0.19%) |
Jul 12, 2019 | 7.070 | 7.113 | 7.070 | 7.113 | 400 | +0.00(+0.05%) |
Jul 11, 2019 | 7.130 | 7.130 | 7.110 | 7.110 | 1,346 | +0.00(+0.00%) |
Jul 10, 2019 | 7.080 | 7.140 | 7.070 | 7.110 | 2,136 | +0.11(+1.57%) |
Jul 09, 2019 | 7.000 | 7.006 | 7.000 | 7.000 | 2,247 | +0.00(+0.00%) |
Jul 08, 2019 | 7.040 | 7.040 | 7.000 | 7.000 | 868 | -0.00(-0.00%) |
Jul 05, 2019 | 7.020 | 7.020 | 7.000 | 7.000 | 3,100 | +0.03(+0.49%) |
Jul 03, 2019 | 6.980 | 6.980 | 6.960 | 6.966 | 900 | -0.01(-0.20%) |
Jul 02, 2019 | 7.050 | 7.050 | 6.980 | 6.980 | 5,949 | -0.07(-0.99%) |
Jul 01, 2019 | 7.050 | 7.100 | 7.050 | 7.050 | 3,079 | +0.08(+1.15%) |
Jun 28, 2019 | 6.960 | 6.979 | 6.930 | 6.970 | 3,900 | +0.07(+1.01%) |
Jun 27, 2019 | 6.900 | 6.960 | 6.900 | 6.900 | 1,570 | -0.03(-0.43%) |
Jun 26, 2019 | 6.940 | 6.975 | 6.910 | 6.930 | 12,245 | +0.06(+0.95%) |
Jun 25, 2019 | 6.900 | 6.900 | 6.865 | 6.865 | 1,109 | -0.09(-1.30%) |
Jun 24, 2019 | 6.950 | 6.960 | 6.900 | 6.955 | 2,363 | -0.02(-0.29%) |
Jun 21, 2019 | 6.900 | 6.990 | 6.900 | 6.975 | 1,300 | +0.03(+0.36%) |
Jun 20, 2019 | 6.955 | 6.970 | 6.930 | 6.950 | 2,491 | +0.12(+1.76%) |
Jun 19, 2019 | 6.840 | 6.850 | 6.820 | 6.830 | 1,537 | -0.01(-0.15%) |
Jun 18, 2019 | 6.860 | 6.870 | 6.830 | 6.840 | 1,193 | +0.08(+1.18%) |
Jun 17, 2019 | 6.750 | 6.777 | 6.740 | 6.760 | 3,076 | -0.01(-0.15%) |
Jun 14, 2019 | 6.820 | 6.820 | 6.770 | 6.770 | 4,200 | -0.09(-1.31%) |
Jun 13, 2019 | 6.830 | 6.869 | 6.830 | 6.860 | 5,628 | +0.00(+0.00%) |
Jun 12, 2019 | 6.900 | 6.920 | 6.860 | 6.860 | 9,694 | -0.10(-1.44%) |
Jun 11, 2019 | 6.900 | 6.966 | 6.900 | 6.960 | 4,314 | +0.06(+0.87%) |
Jun 10, 2019 | 6.900 | 6.910 | 6.848 | 6.900 | 11,193 | +0.06(+0.88%) |
Jun 07, 2019 | 6.800 | 6.840 | 6.800 | 6.840 | 7,200 | +0.07(+1.03%) |
Jun 06, 2019 | 6.810 | 6.810 | 6.680 | 6.770 | 19,063 | +0.01(+0.15%) |
Jun 05, 2019 | 6.880 | 6.880 | 6.700 | 6.760 | 22,852 | -0.12(-1.74%) |
Jun 04, 2019 | 6.820 | 6.995 | 6.788 | 6.880 | 9,791 | +0.05(+0.73%) |
Jun 03, 2019 | 6.810 | 6.920 | 6.720 | 6.830 | 11,760 | +0.01(+0.15%) |
May 31, 2019 | 6.960 | 6.960 | 6.820 | 6.820 | 10,400 | -0.15(-2.15%) |
May 30, 2019 | 7.030 | 7.050 | 6.960 | 6.970 | 19,725 | -0.09(-1.32%) |
May 29, 2019 | 7.000 | 7.063 | 6.990 | 7.063 | 1,802 | -0.08(-1.08%) |
May 28, 2019 | 7.230 | 7.230 | 7.000 | 7.140 | 15,166 | -0.09(-1.24%) |
May 24, 2019 | 7.280 | 7.280 | 7.200 | 7.230 | 5,200 | +0.00(+0.00%) |
May 23, 2019 | 7.360 | 7.360 | 7.200 | 7.230 | 5,442 | -0.26(-3.47%) |
May 22, 2019 | 7.560 | 7.560 | 7.470 | 7.490 | 4,206 | -0.14(-1.83%) |
May 21, 2019 | 7.500 | 7.630 | 7.500 | 7.630 | 3,515 | +0.09(+1.19%) |
May 20, 2019 | 7.520 | 7.540 | 7.520 | 7.540 | 1,132 | -0.05(-0.66%) |
May 17, 2019 | 7.560 | 7.590 | 7.560 | 7.590 | 400 | +0.01(+0.09%) |
May 16, 2019 | 7.580 | 7.610 | 7.580 | 7.583 | 5,929 | -0.05(-0.62%) |
May 15, 2019 | 7.500 | 7.640 | 7.500 | 7.630 | 1,378 | +0.04(+0.53%) |
May 14, 2019 | 7.470 | 7.600 | 7.470 | 7.590 | 4,576 | +0.10(+1.34%) |
May 13, 2019 | 7.520 | 7.520 | 7.490 | 7.490 | 3,143 | -0.10(-1.32%) |
May 10, 2019 | 7.540 | 7.590 | 7.540 | 7.590 | 20,600 | +0.07(+0.93%) |
May 09, 2019 | 7.400 | 7.520 | 7.400 | 7.520 | 713 | -0.04(-0.53%) |
May 08, 2019 | 7.440 | 7.580 | 7.440 | 7.560 | 8,079 | +0.06(+0.83%) |
May 07, 2019 | 7.520 | 7.520 | 7.460 | 7.498 | 3,835 | -0.12(-1.60%) |
May 06, 2019 | 7.490 | 7.630 | 7.490 | 7.620 | 9,598 | +0.02(+0.26%) |
May 03, 2019 | 7.530 | 7.600 | 7.530 | 7.600 | 1,100 | +0.07(+0.93%) |
May 02, 2019 | 7.630 | 7.630 | 7.530 | 7.530 | 4,512 | -0.17(-2.24%) |