Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.759 | 8.789 | 8.639 | 8.657 | 1,115,956 | -0.11(-1.30%) |
Jan 30, 2020 | 8.777 | 8.819 | 8.741 | 8.771 | 869,375 | -0.05(-0.61%) |
Jan 29, 2020 | 8.765 | 8.837 | 8.729 | 8.825 | 1,243,249 | +0.07(+0.82%) |
Jan 28, 2020 | 8.657 | 8.765 | 8.651 | 8.753 | 1,402,517 | +0.13(+1.46%) |
Jan 27, 2020 | 8.591 | 8.669 | 8.531 | 8.627 | 1,466,709 | -0.01(-0.14%) |
Jan 24, 2020 | 8.705 | 8.705 | 8.585 | 8.639 | 666,677 | -0.06(-0.69%) |
Jan 23, 2020 | 8.681 | 8.702 | 8.639 | 8.699 | 636,348 | +0.02(+0.21%) |
Jan 22, 2020 | 8.657 | 8.705 | 8.645 | 8.681 | 794,464 | +0.04(+0.49%) |
Jan 21, 2020 | 8.681 | 8.705 | 8.588 | 8.639 | 1,112,032 | -0.02(-0.21%) |
Jan 17, 2020 | 8.657 | 8.693 | 8.639 | 8.657 | 695,641 | +0.02(+0.28%) |
Jan 16, 2020 | 8.639 | 8.663 | 8.630 | 8.633 | 675,682 | +0.02(+0.21%) |
Jan 15, 2020 | 8.555 | 8.636 | 8.555 | 8.615 | 911,818 | +0.07(+0.77%) |
Jan 14, 2020 | 8.500 | 8.573 | 8.500 | 8.549 | 954,755 | +0.05(+0.57%) |
Jan 13, 2020 | 8.434 | 8.531 | 8.434 | 8.500 | 716,895 | +0.07(+0.86%) |
Jan 10, 2020 | 8.416 | 8.446 | 8.380 | 8.428 | 532,343 | +0.01(+0.14%) |
Jan 09, 2020 | 8.410 | 8.480 | 8.404 | 8.416 | 617,794 | +0.02(+0.29%) |
Jan 08, 2020 | 8.404 | 8.422 | 8.380 | 8.392 | 762,717 | -0.02(-0.21%) |
Jan 07, 2020 | 8.434 | 8.458 | 8.392 | 8.410 | 522,253 | -0.01(-0.07%) |
Jan 06, 2020 | 8.434 | 8.442 | 8.368 | 8.416 | 837,218 | -0.04(-0.43%) |
Jan 03, 2020 | 8.410 | 8.480 | 8.392 | 8.452 | 640,709 | +0.00(+0.00%) |
Jan 02, 2020 | 8.464 | 8.488 | 8.410 | 8.452 | 795,974 | +0.03(+0.36%) |
Dec 31, 2019 | 8.452 | 8.462 | 8.416 | 8.422 | 748,909 | -0.03(-0.36%) |
Dec 30, 2019 | 8.470 | 8.488 | 8.440 | 8.452 | 568,871 | -0.02(-0.21%) |
Dec 27, 2019 | 8.512 | 8.531 | 8.446 | 8.470 | 727,602 | -0.04(-0.49%) |
Dec 26, 2019 | 8.494 | 8.531 | 8.446 | 8.512 | 576,986 | +0.05(+0.64%) |
Dec 24, 2019 | 8.494 | 8.506 | 8.443 | 8.458 | 322,934 | -0.01(-0.14%) |
Dec 23, 2019 | 8.555 | 8.566 | 8.452 | 8.470 | 647,870 | -0.06(-0.70%) |
Dec 20, 2019 | 8.525 | 8.567 | 8.497 | 8.531 | 669,174 | +0.01(+0.07%) |
Dec 19, 2019 | 8.512 | 8.599 | 8.488 | 8.525 | 1,340,936 | +0.01(+0.14%) |
Dec 18, 2019 | 8.549 | 8.567 | 8.500 | 8.512 | 771,120 | -0.02(-0.28%) |
Dec 17, 2019 | 8.512 | 8.567 | 8.494 | 8.537 | 946,045 | +0.03(+0.35%) |
Dec 16, 2019 | 8.555 | 8.573 | 8.506 | 8.506 | 1,002,541 | -0.04(-0.42%) |
Dec 13, 2019 | 8.561 | 8.567 | 8.479 | 8.543 | 609,248 | +0.00(+0.00%) |
Dec 12, 2019 | 8.567 | 8.591 | 8.518 | 8.543 | 516,610 | -0.01(-0.14%) |
Dec 11, 2019 | 8.585 | 8.591 | 8.525 | 8.555 | 598,716 | -0.04(-0.49%) |
Dec 10, 2019 | 8.561 | 8.609 | 8.518 | 8.597 | 814,636 | +0.02(+0.28%) |
Dec 09, 2019 | 8.561 | 8.609 | 8.537 | 8.573 | 730,495 | +0.04(+0.42%) |
Dec 06, 2019 | 8.567 | 8.567 | 8.512 | 8.537 | 1,044,710 | +0.01(+0.07%) |
Dec 05, 2019 | 8.567 | 8.569 | 8.494 | 8.531 | 723,595 | -0.02(-0.28%) |
Dec 04, 2019 | 8.585 | 8.615 | 8.528 | 8.555 | 874,069 | +0.01(+0.14%) |
Dec 03, 2019 | 8.531 | 8.558 | 8.500 | 8.543 | 684,973 | -0.02(-0.21%) |
Dec 02, 2019 | 8.627 | 8.657 | 8.549 | 8.561 | 1,110,657 | -0.05(-0.56%) |
Nov 29, 2019 | 8.567 | 8.669 | 8.561 | 8.609 | 755,900 | +0.02(+0.28%) |
Nov 27, 2019 | 8.506 | 8.597 | 8.488 | 8.585 | 1,068,681 | +0.11(+1.28%) |
Nov 26, 2019 | 8.422 | 8.500 | 8.410 | 8.476 | 761,708 | +0.02(+0.21%) |
Nov 25, 2019 | 8.380 | 8.458 | 8.362 | 8.458 | 638,092 | +0.10(+1.15%) |
Nov 22, 2019 | 8.374 | 8.398 | 8.344 | 8.362 | 537,170 | -0.01(-0.07%) |
Nov 21, 2019 | 8.537 | 8.542 | 8.338 | 8.368 | 1,587,251 | -0.17(-2.04%) |
Nov 20, 2019 | 8.500 | 8.543 | 8.422 | 8.543 | 1,210,329 | +0.03(+0.35%) |
Nov 19, 2019 | 8.512 | 8.567 | 8.500 | 8.512 | 830,043 | +0.00(+0.00%) |
Nov 18, 2019 | 8.537 | 8.538 | 8.482 | 8.512 | 987,138 | -0.01(-0.07%) |
Nov 15, 2019 | 8.494 | 8.555 | 8.482 | 8.518 | 841,295 | +0.04(+0.50%) |
Nov 14, 2019 | 8.422 | 8.506 | 8.416 | 8.476 | 900,287 | +0.05(+0.57%) |
Nov 13, 2019 | 8.410 | 8.443 | 8.356 | 8.428 | 871,221 | +0.02(+0.21%) |
Nov 12, 2019 | 8.338 | 8.443 | 8.314 | 8.410 | 925,154 | +0.05(+0.65%) |
Nov 11, 2019 | 8.344 | 8.404 | 8.296 | 8.356 | 738,475 | +0.01(+0.07%) |
Nov 08, 2019 | 8.314 | 8.374 | 8.248 | 8.350 | 944,667 | +0.03(+0.36%) |
Nov 07, 2019 | 8.458 | 8.464 | 8.290 | 8.320 | 1,519,156 | -0.13(-1.56%) |
Nov 06, 2019 | 8.458 | 8.511 | 8.394 | 8.452 | 1,257,306 | -0.01(-0.14%) |
Nov 05, 2019 | 8.429 | 8.517 | 8.376 | 8.464 | 1,390,142 | +0.05(+0.56%) |
Nov 04, 2019 | 8.406 | 8.441 | 8.335 | 8.417 | 1,286,127 | +0.08(+0.91%) |
Nov 01, 2019 | 8.329 | 8.411 | 8.300 | 8.341 | 1,203,085 | +0.06(+0.71%) |
Oct 31, 2019 | 8.212 | 8.470 | 8.130 | 8.282 | 2,386,241 | +0.17(+2.10%) |
Oct 30, 2019 | 8.060 | 8.136 | 8.042 | 8.112 | 1,029,718 | +0.06(+0.73%) |
Oct 29, 2019 | 8.054 | 8.086 | 8.042 | 8.054 | 566,760 | +0.02(+0.22%) |
Oct 28, 2019 | 8.007 | 8.066 | 8.001 | 8.036 | 562,434 | +0.04(+0.44%) |
Oct 25, 2019 | 8.001 | 8.030 | 7.983 | 8.001 | 388,631 | +0.00(+0.00%) |
Oct 24, 2019 | 7.995 | 8.030 | 7.925 | 8.001 | 514,307 | +0.01(+0.15%) |
Oct 23, 2019 | 7.960 | 7.989 | 7.925 | 7.989 | 426,387 | +0.01(+0.15%) |
Oct 22, 2019 | 7.942 | 8.007 | 7.934 | 7.978 | 606,761 | +0.04(+0.52%) |
Oct 21, 2019 | 7.896 | 8.019 | 7.896 | 7.937 | 739,979 | +0.06(+0.74%) |
Oct 18, 2019 | 7.942 | 7.943 | 7.860 | 7.878 | 919,374 | -0.06(-0.81%) |
Oct 17, 2019 | 7.901 | 7.954 | 7.884 | 7.942 | 570,725 | +0.06(+0.74%) |
Oct 16, 2019 | 7.890 | 7.937 | 7.866 | 7.884 | 881,347 | +0.03(+0.37%) |
Oct 15, 2019 | 7.855 | 7.937 | 7.837 | 7.855 | 716,038 | +0.01(+0.07%) |
Oct 14, 2019 | 7.796 | 7.872 | 7.796 | 7.849 | 636,640 | +0.03(+0.37%) |
Oct 11, 2019 | 7.843 | 7.878 | 7.772 | 7.819 | 823,325 | +0.03(+0.38%) |
Oct 10, 2019 | 7.726 | 7.819 | 7.708 | 7.790 | 520,892 | +0.09(+1.14%) |
Oct 09, 2019 | 7.731 | 7.778 | 7.702 | 7.702 | 584,608 | -0.02(-0.23%) |
Oct 08, 2019 | 7.761 | 7.761 | 7.670 | 7.720 | 528,013 | -0.05(-0.60%) |
Oct 07, 2019 | 7.731 | 7.790 | 7.702 | 7.767 | 489,419 | +0.05(+0.61%) |
Oct 04, 2019 | 7.649 | 7.731 | 7.635 | 7.720 | 480,756 | +0.07(+0.92%) |
Oct 03, 2019 | 7.614 | 7.649 | 7.509 | 7.649 | 1,033,442 | +0.04(+0.54%) |
Oct 02, 2019 | 7.696 | 7.722 | 7.523 | 7.608 | 1,228,307 | -0.12(-1.59%) |
Oct 01, 2019 | 7.855 | 7.865 | 7.717 | 7.731 | 642,154 | -0.11(-1.35%) |
Sep 30, 2019 | 7.925 | 7.925 | 7.825 | 7.837 | 603,148 | -0.04(-0.52%) |
Sep 27, 2019 | 7.878 | 7.907 | 7.837 | 7.878 | 639,416 | +0.02(+0.30%) |
Sep 26, 2019 | 7.808 | 7.887 | 7.808 | 7.855 | 467,957 | +0.06(+0.75%) |
Sep 25, 2019 | 7.814 | 7.852 | 7.784 | 7.796 | 578,040 | -0.05(-0.60%) |
Sep 24, 2019 | 7.878 | 7.931 | 7.843 | 7.843 | 743,226 | +0.00(+0.00%) |
Sep 23, 2019 | 7.796 | 7.907 | 7.796 | 7.843 | 755,013 | +0.05(+0.60%) |
Sep 20, 2019 | 7.749 | 7.802 | 7.726 | 7.796 | 884,742 | +0.07(+0.91%) |
Sep 19, 2019 | 7.755 | 7.814 | 7.708 | 7.726 | 645,547 | +0.00(+0.00%) |
Sep 18, 2019 | 7.755 | 7.767 | 7.696 | 7.726 | 553,593 | -0.02(-0.30%) |
Sep 17, 2019 | 7.767 | 7.767 | 7.655 | 7.749 | 731,128 | +0.01(+0.15%) |
Sep 16, 2019 | 7.755 | 7.790 | 7.690 | 7.737 | 1,227,271 | -0.04(-0.45%) |
Sep 13, 2019 | 7.790 | 7.819 | 7.755 | 7.772 | 499,522 | +0.00(+0.00%) |
Sep 12, 2019 | 7.837 | 7.843 | 7.737 | 7.772 | 840,440 | -0.09(-1.19%) |
Sep 11, 2019 | 7.866 | 7.878 | 7.805 | 7.866 | 949,741 | +0.01(+0.15%) |
Sep 10, 2019 | 7.814 | 7.872 | 7.802 | 7.855 | 593,678 | +0.04(+0.53%) |
Sep 09, 2019 | 7.767 | 7.852 | 7.755 | 7.814 | 698,893 | +0.06(+0.76%) |
Sep 06, 2019 | 7.714 | 7.796 | 7.708 | 7.755 | 646,922 | +0.02(+0.23%) |
Sep 05, 2019 | 7.708 | 7.796 | 7.708 | 7.737 | 705,705 | +0.07(+0.92%) |
Sep 04, 2019 | 7.655 | 7.702 | 7.638 | 7.667 | 484,054 | +0.05(+0.69%) |
Sep 03, 2019 | 7.679 | 7.679 | 7.579 | 7.614 | 542,222 | -0.08(-1.07%) |
Aug 30, 2019 | 7.702 | 7.702 | 7.638 | 7.696 | 588,235 | +0.03(+0.38%) |
Aug 29, 2019 | 7.632 | 7.685 | 7.620 | 7.667 | 481,362 | +0.08(+1.00%) |
Aug 28, 2019 | 7.561 | 7.623 | 7.532 | 7.591 | 508,288 | +0.04(+0.54%) |
Aug 27, 2019 | 7.632 | 7.649 | 7.547 | 7.550 | 530,144 | -0.11(-1.45%) |
Aug 26, 2019 | 7.620 | 7.661 | 7.574 | 7.661 | 468,966 | +0.09(+1.24%) |
Aug 23, 2019 | 7.649 | 7.696 | 7.561 | 7.567 | 645,558 | -0.10(-1.30%) |
Aug 22, 2019 | 7.655 | 7.696 | 7.629 | 7.667 | 529,454 | +0.02(+0.23%) |
Aug 21, 2019 | 7.696 | 7.696 | 7.608 | 7.649 | 688,851 | +0.00(+0.00%) |
Aug 20, 2019 | 7.661 | 7.755 | 7.632 | 7.649 | 735,062 | -0.01(-0.15%) |
Aug 19, 2019 | 7.597 | 7.693 | 7.591 | 7.661 | 1,230,615 | +0.13(+1.71%) |
Aug 16, 2019 | 7.438 | 7.550 | 7.438 | 7.532 | 699,297 | +0.11(+1.50%) |
Aug 15, 2019 | 7.444 | 7.532 | 7.397 | 7.421 | 838,853 | +0.00(+0.00%) |
Aug 14, 2019 | 7.444 | 7.468 | 7.386 | 7.421 | 998,654 | -0.09(-1.17%) |
Aug 13, 2019 | 7.427 | 7.532 | 7.427 | 7.509 | 578,143 | +0.04(+0.55%) |
Aug 12, 2019 | 7.532 | 7.538 | 7.409 | 7.468 | 803,153 | -0.07(-0.93%) |
Aug 09, 2019 | 7.585 | 7.608 | 7.479 | 7.538 | 1,085,882 | +0.02(+0.23%) |
Aug 08, 2019 | 7.435 | 7.578 | 7.395 | 7.520 | 1,134,967 | +0.13(+1.78%) |
Aug 07, 2019 | 7.452 | 7.452 | 7.309 | 7.389 | 1,712,721 | -0.08(-1.07%) |
Aug 06, 2019 | 7.520 | 7.543 | 7.406 | 7.469 | 1,144,860 | +0.04(+0.54%) |
Aug 05, 2019 | 7.595 | 7.623 | 7.372 | 7.429 | 1,855,348 | -0.18(-2.33%) |
Aug 02, 2019 | 7.538 | 7.635 | 7.446 | 7.606 | 2,904,241 | +0.26(+3.50%) |
Aug 01, 2019 | 7.423 | 7.446 | 7.326 | 7.349 | 908,083 | -0.06(-0.85%) |
Jul 31, 2019 | 7.452 | 7.463 | 7.332 | 7.412 | 1,084,954 | -0.03(-0.46%) |
Jul 30, 2019 | 7.366 | 7.446 | 7.332 | 7.446 | 762,634 | +0.08(+1.09%) |
Jul 29, 2019 | 7.429 | 7.463 | 7.361 | 7.366 | 535,246 | -0.05(-0.62%) |
Jul 26, 2019 | 7.361 | 7.446 | 7.361 | 7.412 | 481,938 | +0.03(+0.46%) |
Jul 25, 2019 | 7.435 | 7.453 | 7.355 | 7.378 | 941,120 | -0.05(-0.62%) |
Jul 24, 2019 | 7.338 | 7.452 | 7.338 | 7.423 | 644,558 | +0.09(+1.17%) |
Jul 23, 2019 | 7.343 | 7.366 | 7.303 | 7.338 | 712,446 | +0.00(+0.00%) |
Jul 22, 2019 | 7.383 | 7.395 | 7.321 | 7.338 | 778,169 | -0.04(-0.54%) |
Jul 19, 2019 | 7.401 | 7.418 | 7.372 | 7.378 | 753,729 | -0.03(-0.46%) |
Jul 18, 2019 | 7.423 | 7.423 | 7.366 | 7.412 | 794,521 | -0.01(-0.15%) |
Jul 17, 2019 | 7.423 | 7.452 | 7.406 | 7.423 | 525,164 | +0.00(+0.00%) |
Jul 16, 2019 | 7.435 | 7.492 | 7.412 | 7.423 | 696,100 | +0.00(+0.00%) |
Jul 15, 2019 | 7.435 | 7.435 | 7.389 | 7.423 | 957,357 | +0.01(+0.08%) |
Jul 12, 2019 | 7.378 | 7.423 | 7.372 | 7.418 | 547,785 | +0.03(+0.46%) |
Jul 11, 2019 | 7.423 | 7.435 | 7.366 | 7.383 | 547,695 | -0.03(-0.39%) |
Jul 10, 2019 | 7.383 | 7.423 | 7.326 | 7.412 | 907,878 | +0.04(+0.54%) |
Jul 09, 2019 | 7.355 | 7.395 | 7.343 | 7.372 | 529,626 | +0.01(+0.08%) |
Jul 08, 2019 | 7.401 | 7.418 | 7.326 | 7.366 | 818,159 | -0.06(-0.77%) |
Jul 05, 2019 | 7.361 | 7.423 | 7.349 | 7.423 | 980,864 | +0.07(+1.01%) |
Jul 03, 2019 | 7.338 | 7.361 | 7.315 | 7.349 | 517,838 | +0.04(+0.55%) |
Jul 02, 2019 | 7.338 | 7.343 | 7.309 | 7.309 | 591,075 | -0.02(-0.23%) |
Jul 01, 2019 | 7.349 | 7.366 | 7.309 | 7.326 | 585,832 | +0.01(+0.08%) |
Jun 28, 2019 | 7.269 | 7.338 | 7.246 | 7.321 | 1,067,900 | +0.06(+0.87%) |
Jun 27, 2019 | 7.252 | 7.292 | 7.235 | 7.258 | 866,500 | +0.01(+0.08%) |
Jun 26, 2019 | 7.281 | 7.292 | 7.235 | 7.252 | 861,889 | -0.01(-0.08%) |
Jun 25, 2019 | 7.263 | 7.281 | 7.235 | 7.258 | 793,510 | -0.01(-0.08%) |
Jun 24, 2019 | 7.309 | 7.326 | 7.258 | 7.263 | 546,348 | -0.03(-0.39%) |
Jun 21, 2019 | 7.246 | 7.321 | 7.223 | 7.292 | 919,571 | +0.03(+0.39%) |
Jun 20, 2019 | 7.338 | 7.372 | 7.223 | 7.263 | 1,304,155 | -0.06(-0.86%) |
Jun 19, 2019 | 7.338 | 7.366 | 7.315 | 7.326 | 906,244 | +0.01(+0.16%) |
Jun 18, 2019 | 7.343 | 7.343 | 7.286 | 7.315 | 993,420 | +0.02(+0.31%) |
Jun 17, 2019 | 7.343 | 7.355 | 7.246 | 7.292 | 1,035,599 | -0.05(-0.70%) |
Jun 14, 2019 | 7.332 | 7.366 | 7.303 | 7.343 | 1,347,221 | +0.02(+0.23%) |
Jun 13, 2019 | 7.206 | 7.366 | 7.201 | 7.326 | 7,820,350 | -0.04(-0.54%) |
Jun 12, 2019 | 7.366 | 7.406 | 7.332 | 7.366 | 799,032 | -0.01(-0.08%) |
Jun 11, 2019 | 7.412 | 7.423 | 7.358 | 7.372 | 497,722 | -0.01(-0.15%) |
Jun 10, 2019 | 7.361 | 7.418 | 7.361 | 7.383 | 1,104,560 | +0.02(+0.31%) |
Jun 07, 2019 | 7.395 | 7.412 | 7.309 | 7.361 | 1,072,103 | +0.00(+0.00%) |
Jun 06, 2019 | 7.389 | 7.429 | 7.332 | 7.361 | 851,082 | -0.05(-0.62%) |
Jun 05, 2019 | 7.440 | 7.463 | 7.401 | 7.406 | 554,040 | -0.02(-0.31%) |
Jun 04, 2019 | 7.349 | 7.440 | 7.338 | 7.429 | 658,897 | +0.08(+1.09%) |
Jun 03, 2019 | 7.286 | 7.355 | 7.235 | 7.349 | 956,646 | +0.06(+0.86%) |
May 31, 2019 | 7.366 | 7.378 | 7.246 | 7.286 | 1,350,374 | -0.15(-2.07%) |
May 30, 2019 | 7.503 | 7.503 | 7.403 | 7.440 | 627,019 | -0.01(-0.15%) |
May 29, 2019 | 7.520 | 7.520 | 7.423 | 7.452 | 923,501 | -0.09(-1.21%) |
May 28, 2019 | 7.549 | 7.578 | 7.526 | 7.543 | 809,916 | -0.02(-0.23%) |
May 24, 2019 | 7.606 | 7.632 | 7.543 | 7.560 | 478,786 | +0.01(+0.08%) |
May 23, 2019 | 7.606 | 7.612 | 7.543 | 7.555 | 653,606 | -0.06(-0.75%) |
May 22, 2019 | 7.617 | 7.635 | 7.596 | 7.612 | 451,934 | -0.03(-0.37%) |
May 21, 2019 | 7.675 | 7.703 | 7.623 | 7.640 | 1,214,538 | +0.01(+0.07%) |
May 20, 2019 | 7.652 | 7.689 | 7.617 | 7.635 | 747,362 | +0.02(+0.22%) |
May 17, 2019 | 7.595 | 7.675 | 7.572 | 7.617 | 539,554 | -0.02(-0.22%) |
May 16, 2019 | 7.566 | 7.669 | 7.566 | 7.635 | 721,929 | +0.07(+0.91%) |
May 15, 2019 | 7.498 | 7.572 | 7.498 | 7.566 | 718,512 | -0.02(-0.23%) |
May 14, 2019 | 7.526 | 7.606 | 7.498 | 7.583 | 663,684 | +0.09(+1.14%) |
May 13, 2019 | 7.623 | 7.629 | 7.469 | 7.498 | 1,178,494 | -0.16(-2.09%) |
May 10, 2019 | 7.652 | 7.749 | 7.629 | 7.657 | 814,147 | +0.00(+0.00%) |
May 09, 2019 | 7.624 | 7.657 | 7.579 | 7.657 | 967,972 | +0.00(+0.00%) |
May 08, 2019 | 7.607 | 7.713 | 7.563 | 7.657 | 989,353 | +0.06(+0.81%) |
May 07, 2019 | 7.663 | 7.719 | 7.557 | 7.596 | 1,272,666 | -0.07(-0.87%) |
May 06, 2019 | 7.524 | 7.674 | 7.412 | 7.663 | 1,287,211 | +0.03(+0.37%) |
May 03, 2019 | 7.468 | 7.641 | 7.390 | 7.635 | 2,297,095 | +0.43(+6.04%) |
May 02, 2019 | 7.223 | 7.248 | 7.184 | 7.200 | 880,001 | -0.01(-0.08%) |
May 01, 2019 | 7.239 | 7.273 | 7.178 | 7.206 | 848,888 | -0.03(-0.46%) |
Apr 30, 2019 | 7.279 | 7.290 | 7.206 | 7.239 | 840,230 | -0.05(-0.69%) |
Apr 29, 2019 | 7.234 | 7.301 | 7.223 | 7.290 | 599,416 | +0.07(+1.00%) |
Apr 26, 2019 | 7.161 | 7.234 | 7.145 | 7.217 | 569,160 | +0.08(+1.09%) |
Apr 25, 2019 | 7.150 | 7.189 | 7.106 | 7.139 | 645,580 | -0.01(-0.16%) |
Apr 24, 2019 | 7.178 | 7.217 | 7.134 | 7.150 | 639,951 | +0.00(+0.00%) |
Apr 23, 2019 | 7.061 | 7.150 | 7.061 | 7.150 | 667,205 | +0.07(+1.02%) |
Apr 22, 2019 | 7.039 | 7.078 | 7.022 | 7.078 | 695,419 | +0.04(+0.55%) |
Apr 18, 2019 | 7.072 | 7.100 | 7.011 | 7.039 | 771,918 | -0.01(-0.16%) |
Apr 17, 2019 | 7.078 | 7.083 | 7.028 | 7.050 | 492,915 | -0.02(-0.32%) |
Apr 16, 2019 | 7.078 | 7.083 | 7.053 | 7.072 | 707,484 | +0.02(+0.24%) |
Apr 15, 2019 | 7.078 | 7.078 | 7.028 | 7.056 | 646,316 | -0.02(-0.31%) |
Apr 12, 2019 | 7.044 | 7.083 | 7.033 | 7.078 | 763,485 | +0.07(+1.03%) |
Apr 11, 2019 | 7.100 | 7.106 | 6.989 | 7.005 | 1,372,384 | -0.07(-1.02%) |
Apr 10, 2019 | 7.067 | 7.083 | 7.044 | 7.078 | 720,472 | +0.03(+0.47%) |
Apr 09, 2019 | 7.050 | 7.072 | 7.039 | 7.044 | 757,462 | -0.03(-0.39%) |
Apr 08, 2019 | 7.061 | 7.081 | 7.044 | 7.072 | 689,274 | +0.01(+0.08%) |
Apr 05, 2019 | 7.106 | 7.106 | 7.044 | 7.067 | 641,112 | -0.02(-0.24%) |
Apr 04, 2019 | 7.100 | 7.100 | 7.039 | 7.083 | 735,345 | -0.01(-0.08%) |
Apr 03, 2019 | 7.134 | 7.156 | 7.089 | 7.089 | 829,434 | -0.02(-0.31%) |
Apr 02, 2019 | 7.100 | 7.139 | 7.089 | 7.111 | 1,017,196 | +0.02(+0.24%) |
Apr 01, 2019 | 7.067 | 7.128 | 7.033 | 7.095 | 822,492 | +0.04(+0.55%) |
Mar 29, 2019 | 7.005 | 7.097 | 7.005 | 7.056 | 1,392,037 | +0.06(+0.80%) |
Mar 28, 2019 | 6.950 | 7.005 | 6.941 | 7.000 | 1,006,941 | +0.07(+0.96%) |
Mar 27, 2019 | 6.972 | 6.983 | 6.905 | 6.933 | 1,379,678 | -0.01(-0.08%) |
Mar 26, 2019 | 6.933 | 6.983 | 6.927 | 6.939 | 917,820 | +0.04(+0.65%) |
Mar 25, 2019 | 6.855 | 6.936 | 6.845 | 6.894 | 963,468 | +0.04(+0.57%) |
Mar 22, 2019 | 6.944 | 6.964 | 6.822 | 6.855 | 1,376,247 | -0.09(-1.28%) |
Mar 21, 2019 | 6.905 | 6.994 | 6.905 | 6.944 | 2,581,492 | +0.03(+0.48%) |
Mar 20, 2019 | 6.939 | 6.989 | 6.905 | 6.911 | 1,139,561 | -0.03(-0.40%) |
Mar 19, 2019 | 7.050 | 7.067 | 6.916 | 6.939 | 1,599,553 | -0.07(-1.03%) |
Mar 18, 2019 | 6.911 | 7.044 | 6.866 | 7.011 | 2,512,120 | +0.16(+2.28%) |
Mar 15, 2019 | 6.877 | 6.927 | 6.788 | 6.855 | 2,895,144 | -0.05(-0.73%) |
Mar 14, 2019 | 6.866 | 7.044 | 6.805 | 6.905 | 3,628,645 | +0.07(+1.06%) |
Mar 13, 2019 | 6.838 | 6.933 | 6.654 | 6.833 | 9,671,338 | +0.06(+0.91%) |
Mar 12, 2019 | 7.451 | 7.490 | 6.660 | 6.771 | 18,492,716 | -0.66(-8.92%) |
Mar 11, 2019 | 7.468 | 7.468 | 7.362 | 7.435 | 1,294,602 | +0.06(+0.83%) |
Mar 08, 2019 | 7.357 | 7.396 | 7.340 | 7.373 | 1,045,553 | -0.01(-0.08%) |
Mar 07, 2019 | 7.396 | 7.404 | 7.362 | 7.379 | 732,447 | -0.01(-0.08%) |
Mar 06, 2019 | 7.412 | 7.446 | 7.373 | 7.384 | 718,178 | -0.03(-0.45%) |
Mar 05, 2019 | 7.485 | 7.517 | 7.362 | 7.418 | 1,672,455 | -0.09(-1.19%) |
Mar 04, 2019 | 7.490 | 7.535 | 7.412 | 7.507 | 801,406 | +0.04(+0.52%) |
Mar 01, 2019 | 7.685 | 7.691 | 7.457 | 7.468 | 1,136,525 | -0.16(-2.12%) |
Feb 28, 2019 | 7.624 | 7.651 | 7.553 | 7.630 | 1,769,995 | +0.01(+0.07%) |
Feb 27, 2019 | 7.641 | 7.651 | 7.586 | 7.624 | 1,693,679 | -0.01(-0.14%) |
Feb 26, 2019 | 7.651 | 7.651 | 7.548 | 7.635 | 2,061,748 | -0.02(-0.21%) |
Feb 25, 2019 | 7.608 | 7.722 | 7.526 | 7.651 | 2,408,624 | +0.07(+0.93%) |
Feb 22, 2019 | 7.264 | 7.624 | 7.194 | 7.581 | 3,271,177 | +0.40(+5.54%) |
Feb 21, 2019 | 7.183 | 7.210 | 7.172 | 7.183 | 1,116,938 | +0.03(+0.38%) |
Feb 20, 2019 | 7.123 | 7.166 | 7.123 | 7.155 | 760,907 | +0.05(+0.69%) |
Feb 19, 2019 | 7.057 | 7.112 | 7.046 | 7.106 | 906,925 | +0.05(+0.77%) |
Feb 15, 2019 | 7.041 | 7.074 | 7.030 | 7.052 | 900,963 | +0.03(+0.39%) |
Feb 14, 2019 | 7.057 | 7.085 | 7.008 | 7.025 | 821,697 | -0.04(-0.62%) |
Feb 13, 2019 | 7.068 | 7.106 | 7.036 | 7.068 | 713,124 | +0.00(+0.00%) |
Feb 12, 2019 | 7.057 | 7.096 | 7.036 | 7.068 | 844,702 | +0.02(+0.23%) |
Feb 11, 2019 | 7.123 | 7.172 | 7.030 | 7.052 | 1,292,233 | -0.06(-0.84%) |
Feb 08, 2019 | 7.046 | 7.128 | 7.046 | 7.112 | 675,814 | +0.04(+0.62%) |
Feb 07, 2019 | 7.112 | 7.134 | 6.997 | 7.068 | 971,673 | -0.06(-0.84%) |
Feb 06, 2019 | 7.221 | 7.232 | 7.112 | 7.128 | 958,447 | -0.08(-1.06%) |
Feb 05, 2019 | 7.166 | 7.205 | 7.145 | 7.205 | 813,293 | +0.06(+0.84%) |
Feb 04, 2019 | 7.085 | 7.194 | 7.076 | 7.145 | 1,014,716 | +0.07(+0.92%) |