Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.235 | 6.253 | 5.980 | 6.086 | 105,520 | -0.26(-4.02%) |
Feb 27, 2020 | 6.517 | 6.596 | 6.314 | 6.341 | 79,901 | -0.27(-4.12%) |
Feb 26, 2020 | 6.921 | 6.948 | 6.534 | 6.613 | 90,039 | -0.26(-3.84%) |
Feb 25, 2020 | 6.965 | 6.965 | 6.781 | 6.877 | 64,094 | -0.08(-1.14%) |
Feb 24, 2020 | 7.203 | 7.238 | 6.930 | 6.956 | 74,635 | -0.39(-5.27%) |
Feb 21, 2020 | 7.361 | 7.379 | 7.255 | 7.343 | 70,726 | -0.02(-0.24%) |
Feb 20, 2020 | 7.229 | 7.379 | 7.088 | 7.361 | 114,600 | +0.10(+1.33%) |
Feb 19, 2020 | 7.053 | 7.335 | 7.053 | 7.264 | 225,909 | +0.22(+3.12%) |
Feb 18, 2020 | 6.904 | 7.106 | 6.895 | 7.044 | 159,915 | +0.14(+2.04%) |
Feb 14, 2020 | 6.956 | 7.088 | 6.877 | 6.904 | 83,233 | -0.06(-0.88%) |
Feb 13, 2020 | 6.693 | 7.027 | 6.693 | 6.965 | 96,653 | +0.25(+3.66%) |
Feb 12, 2020 | 6.649 | 6.737 | 6.578 | 6.719 | 71,753 | +0.07(+1.06%) |
Feb 11, 2020 | 6.666 | 6.745 | 6.613 | 6.649 | 35,418 | +0.03(+0.40%) |
Feb 10, 2020 | 6.675 | 6.719 | 6.605 | 6.622 | 58,396 | -0.05(-0.79%) |
Feb 07, 2020 | 6.684 | 6.737 | 6.622 | 6.675 | 80,504 | -0.03(-0.39%) |
Feb 06, 2020 | 6.666 | 6.772 | 6.622 | 6.701 | 70,538 | +0.04(+0.66%) |
Feb 05, 2020 | 6.526 | 6.675 | 6.464 | 6.657 | 63,455 | +0.18(+2.85%) |
Feb 04, 2020 | 6.534 | 6.675 | 6.455 | 6.473 | 98,118 | -0.03(-0.41%) |
Feb 03, 2020 | 6.350 | 6.587 | 6.350 | 6.499 | 97,711 | +0.14(+2.21%) |
Jan 31, 2020 | 6.473 | 6.526 | 6.341 | 6.358 | 86,303 | -0.15(-2.30%) |
Jan 30, 2020 | 6.385 | 6.508 | 6.350 | 6.508 | 49,089 | +0.10(+1.51%) |
Jan 29, 2020 | 6.455 | 6.455 | 6.341 | 6.411 | 105,473 | +0.00(+0.00%) |
Jan 28, 2020 | 6.429 | 6.499 | 6.394 | 6.411 | 66,406 | -0.02(-0.27%) |
Jan 27, 2020 | 6.358 | 6.490 | 6.341 | 6.429 | 102,320 | -0.02(-0.27%) |
Jan 24, 2020 | 6.596 | 6.631 | 6.429 | 6.446 | 77,662 | -0.15(-2.27%) |
Jan 23, 2020 | 6.605 | 6.631 | 6.464 | 6.596 | 100,523 | -0.04(-0.66%) |
Jan 22, 2020 | 6.657 | 6.702 | 6.596 | 6.640 | 58,692 | -0.02(-0.26%) |
Jan 21, 2020 | 6.605 | 6.693 | 6.534 | 6.657 | 75,136 | +0.05(+0.80%) |
Jan 17, 2020 | 6.772 | 6.781 | 6.583 | 6.605 | 93,808 | -0.14(-2.09%) |
Jan 16, 2020 | 6.657 | 6.769 | 6.613 | 6.745 | 84,666 | +0.09(+1.32%) |
Jan 15, 2020 | 6.631 | 6.728 | 6.622 | 6.657 | 67,580 | +0.04(+0.53%) |
Jan 14, 2020 | 6.605 | 6.701 | 6.543 | 6.622 | 92,772 | +0.04(+0.53%) |
Jan 13, 2020 | 6.490 | 6.657 | 6.455 | 6.587 | 92,983 | +0.06(+0.94%) |
Jan 10, 2020 | 6.631 | 6.631 | 6.499 | 6.526 | 64,699 | -0.06(-0.93%) |
Jan 09, 2020 | 6.596 | 6.631 | 6.455 | 6.587 | 118,676 | +0.02(+0.27%) |
Jan 08, 2020 | 6.719 | 6.754 | 6.552 | 6.569 | 75,561 | -0.16(-2.35%) |
Jan 07, 2020 | 6.675 | 6.763 | 6.605 | 6.728 | 67,116 | +0.04(+0.53%) |
Jan 06, 2020 | 6.640 | 6.807 | 6.587 | 6.693 | 131,220 | +0.01(+0.13%) |
Jan 03, 2020 | 6.640 | 6.789 | 6.640 | 6.684 | 69,020 | +0.02(+0.26%) |
Jan 02, 2020 | 6.869 | 6.869 | 6.490 | 6.666 | 213,022 | -0.13(-1.94%) |
Dec 31, 2019 | 6.930 | 6.985 | 6.772 | 6.798 | 96,878 | -0.09(-1.28%) |
Dec 30, 2019 | 7.000 | 7.036 | 6.860 | 6.886 | 113,485 | -0.12(-1.76%) |
Dec 27, 2019 | 7.062 | 7.106 | 6.956 | 7.009 | 84,143 | -0.10(-1.36%) |
Dec 26, 2019 | 7.088 | 7.168 | 7.044 | 7.106 | 68,017 | +0.04(+0.50%) |
Dec 24, 2019 | 7.106 | 7.124 | 7.036 | 7.071 | 77,207 | -0.04(-0.62%) |
Dec 23, 2019 | 7.132 | 7.194 | 7.044 | 7.115 | 76,105 | -0.03(-0.37%) |
Dec 20, 2019 | 7.132 | 7.159 | 7.053 | 7.141 | 181,818 | +0.02(+0.25%) |
Dec 19, 2019 | 7.141 | 7.211 | 7.080 | 7.124 | 73,876 | -0.04(-0.49%) |
Dec 18, 2019 | 7.088 | 7.185 | 7.018 | 7.159 | 103,862 | +0.10(+1.37%) |
Dec 17, 2019 | 7.150 | 7.203 | 7.018 | 7.062 | 89,337 | -0.07(-0.99%) |
Dec 16, 2019 | 7.036 | 7.194 | 7.027 | 7.132 | 199,169 | +0.09(+1.25%) |
Dec 13, 2019 | 7.264 | 7.319 | 7.022 | 7.044 | 148,388 | -0.26(-3.61%) |
Dec 12, 2019 | 7.176 | 7.352 | 7.053 | 7.308 | 179,866 | +0.15(+2.09%) |
Dec 11, 2019 | 7.423 | 7.493 | 7.075 | 7.159 | 188,214 | -0.26(-3.44%) |
Dec 10, 2019 | 7.396 | 7.475 | 7.370 | 7.414 | 121,713 | +0.04(+0.60%) |
Dec 09, 2019 | 7.326 | 7.511 | 7.326 | 7.370 | 168,152 | +0.03(+0.36%) |
Dec 06, 2019 | 7.282 | 7.387 | 7.255 | 7.343 | 159,190 | +0.10(+1.33%) |
Dec 05, 2019 | 7.273 | 7.317 | 7.220 | 7.247 | 96,405 | -0.03(-0.36%) |
Dec 04, 2019 | 7.317 | 7.361 | 7.255 | 7.273 | 150,903 | -0.04(-0.48%) |
Dec 03, 2019 | 7.150 | 7.405 | 7.150 | 7.308 | 188,019 | +0.11(+1.47%) |
Dec 02, 2019 | 7.124 | 7.229 | 7.044 | 7.203 | 148,482 | +0.09(+1.24%) |
Nov 29, 2019 | 7.229 | 7.238 | 7.036 | 7.115 | 170,106 | -0.18(-2.53%) |
Nov 27, 2019 | 7.211 | 7.335 | 7.181 | 7.299 | 214,679 | +0.08(+1.10%) |
Nov 26, 2019 | 7.291 | 7.343 | 7.203 | 7.220 | 141,191 | -0.07(-0.96%) |
Nov 25, 2019 | 7.291 | 7.370 | 7.229 | 7.291 | 123,514 | +0.00(+0.00%) |
Nov 22, 2019 | 7.317 | 7.396 | 7.255 | 7.291 | 144,749 | -0.03(-0.36%) |
Nov 21, 2019 | 7.343 | 7.458 | 7.291 | 7.317 | 142,012 | -0.03(-0.36%) |
Nov 20, 2019 | 7.299 | 7.387 | 7.299 | 7.343 | 142,945 | +0.03(+0.36%) |
Nov 19, 2019 | 7.343 | 7.370 | 7.255 | 7.317 | 108,506 | -0.01(-0.12%) |
Nov 18, 2019 | 7.255 | 7.379 | 7.255 | 7.326 | 82,622 | +0.02(+0.24%) |
Nov 15, 2019 | 7.115 | 7.317 | 7.115 | 7.308 | 167,263 | +0.17(+2.40%) |
Nov 14, 2019 | 7.084 | 7.285 | 7.084 | 7.137 | 210,710 | +0.01(+0.12%) |
Nov 13, 2019 | 6.823 | 7.163 | 6.762 | 7.128 | 198,362 | +0.19(+2.76%) |
Nov 12, 2019 | 6.945 | 7.102 | 6.884 | 6.936 | 276,289 | +0.05(+0.76%) |
Nov 11, 2019 | 6.405 | 7.093 | 6.344 | 6.884 | 487,944 | +0.61(+9.72%) |
Nov 08, 2019 | 6.117 | 6.385 | 5.969 | 6.274 | 331,995 | +0.32(+5.42%) |
Nov 07, 2019 | 6.309 | 6.309 | 5.943 | 5.952 | 179,478 | -0.28(-4.48%) |
Nov 06, 2019 | 6.117 | 6.318 | 6.117 | 6.230 | 112,847 | +0.10(+1.71%) |
Nov 05, 2019 | 6.361 | 6.387 | 6.117 | 6.126 | 169,089 | -0.23(-3.57%) |
Nov 04, 2019 | 6.457 | 6.518 | 6.322 | 6.352 | 221,950 | -0.10(-1.49%) |
Nov 01, 2019 | 6.501 | 6.605 | 6.431 | 6.448 | 229,287 | -0.04(-0.67%) |
Oct 31, 2019 | 6.684 | 6.736 | 6.465 | 6.492 | 158,153 | -0.19(-2.87%) |
Oct 30, 2019 | 6.614 | 6.736 | 6.614 | 6.684 | 121,959 | +0.10(+1.59%) |
Oct 29, 2019 | 6.579 | 6.614 | 6.544 | 6.579 | 156,097 | +0.01(+0.13%) |
Oct 28, 2019 | 6.492 | 6.588 | 6.492 | 6.570 | 114,979 | +0.10(+1.48%) |
Oct 25, 2019 | 6.596 | 6.666 | 6.466 | 6.474 | 84,691 | -0.12(-1.85%) |
Oct 24, 2019 | 6.692 | 6.692 | 6.518 | 6.596 | 123,824 | -0.04(-0.66%) |
Oct 23, 2019 | 6.666 | 6.745 | 6.623 | 6.640 | 125,007 | +0.00(+0.00%) |
Oct 22, 2019 | 6.527 | 6.793 | 6.527 | 6.640 | 134,705 | +0.11(+1.74%) |
Oct 21, 2019 | 6.518 | 6.657 | 6.448 | 6.527 | 185,093 | +0.05(+0.81%) |
Oct 18, 2019 | 6.379 | 6.535 | 6.326 | 6.474 | 204,384 | +0.05(+0.81%) |
Oct 17, 2019 | 6.501 | 6.501 | 6.326 | 6.422 | 146,894 | -0.05(-0.81%) |
Oct 16, 2019 | 6.413 | 6.527 | 6.405 | 6.474 | 117,686 | +0.03(+0.41%) |
Oct 15, 2019 | 6.579 | 6.649 | 6.422 | 6.448 | 134,603 | -0.15(-2.25%) |
Oct 14, 2019 | 6.396 | 6.657 | 6.344 | 6.596 | 200,596 | +0.22(+3.42%) |
Oct 11, 2019 | 6.614 | 6.684 | 6.370 | 6.379 | 321,208 | -0.20(-3.05%) |
Oct 10, 2019 | 6.692 | 6.718 | 6.501 | 6.579 | 166,229 | -0.11(-1.69%) |
Oct 09, 2019 | 6.684 | 6.814 | 6.649 | 6.692 | 185,864 | +0.04(+0.66%) |
Oct 08, 2019 | 6.492 | 6.736 | 6.492 | 6.649 | 112,311 | +0.08(+1.19%) |
Oct 07, 2019 | 6.483 | 6.657 | 6.448 | 6.570 | 146,929 | +0.05(+0.80%) |
Oct 04, 2019 | 6.466 | 6.570 | 6.318 | 6.518 | 392,358 | +0.05(+0.81%) |
Oct 03, 2019 | 6.614 | 6.649 | 6.274 | 6.466 | 218,109 | -0.15(-2.24%) |
Oct 02, 2019 | 6.474 | 6.623 | 6.431 | 6.614 | 203,778 | +0.17(+2.71%) |
Oct 01, 2019 | 6.527 | 6.614 | 6.431 | 6.440 | 136,657 | -0.06(-0.94%) |
Sep 30, 2019 | 6.326 | 6.544 | 6.274 | 6.501 | 311,255 | +0.18(+2.90%) |
Sep 27, 2019 | 6.474 | 6.536 | 6.300 | 6.318 | 178,563 | -0.21(-3.20%) |
Sep 26, 2019 | 6.396 | 6.614 | 6.318 | 6.527 | 168,513 | +0.15(+2.32%) |
Sep 25, 2019 | 6.570 | 6.623 | 6.296 | 6.379 | 154,300 | -0.19(-2.92%) |
Sep 24, 2019 | 6.666 | 6.666 | 6.498 | 6.570 | 261,709 | -0.05(-0.79%) |
Sep 23, 2019 | 6.527 | 6.666 | 6.466 | 6.623 | 65,627 | +0.07(+1.06%) |
Sep 20, 2019 | 6.518 | 6.592 | 6.401 | 6.553 | 180,285 | +0.02(+0.27%) |
Sep 19, 2019 | 6.474 | 6.631 | 6.466 | 6.535 | 134,668 | +0.06(+0.94%) |
Sep 18, 2019 | 6.623 | 6.631 | 6.392 | 6.474 | 170,946 | -0.15(-2.24%) |
Sep 17, 2019 | 6.701 | 6.736 | 6.509 | 6.623 | 117,009 | -0.05(-0.78%) |
Sep 16, 2019 | 6.440 | 6.748 | 6.405 | 6.675 | 402,351 | +0.23(+3.51%) |
Sep 13, 2019 | 6.483 | 6.606 | 6.422 | 6.448 | 137,709 | -0.02(-0.27%) |
Sep 12, 2019 | 6.440 | 6.623 | 6.379 | 6.466 | 237,797 | +0.03(+0.54%) |
Sep 11, 2019 | 6.143 | 6.466 | 6.117 | 6.431 | 243,652 | +0.24(+3.94%) |
Sep 10, 2019 | 5.960 | 6.318 | 5.960 | 6.187 | 224,997 | +0.21(+3.50%) |
Sep 09, 2019 | 6.152 | 6.204 | 5.926 | 5.978 | 457,103 | -0.22(-3.52%) |
Sep 06, 2019 | 6.239 | 6.300 | 6.196 | 6.196 | 221,254 | -0.02(-0.28%) |
Sep 05, 2019 | 6.283 | 6.509 | 6.196 | 6.213 | 243,908 | -0.07(-1.11%) |
Sep 04, 2019 | 6.178 | 6.327 | 6.135 | 6.283 | 144,292 | +0.16(+2.56%) |
Sep 03, 2019 | 6.161 | 6.270 | 6.004 | 6.126 | 211,429 | -0.11(-1.82%) |
Aug 30, 2019 | 6.422 | 6.422 | 6.135 | 6.239 | 167,202 | -0.13(-2.05%) |
Aug 29, 2019 | 6.309 | 6.413 | 6.239 | 6.370 | 103,034 | +0.09(+1.39%) |
Aug 28, 2019 | 6.379 | 6.535 | 6.239 | 6.283 | 197,880 | -0.09(-1.37%) |
Aug 27, 2019 | 6.440 | 6.530 | 6.213 | 6.370 | 323,545 | -0.06(-0.95%) |
Aug 26, 2019 | 6.344 | 6.535 | 6.213 | 6.431 | 242,385 | +0.11(+1.79%) |
Aug 23, 2019 | 6.396 | 6.570 | 6.291 | 6.318 | 257,976 | -0.10(-1.49%) |
Aug 22, 2019 | 6.527 | 6.570 | 6.396 | 6.413 | 145,685 | -0.09(-1.34%) |
Aug 21, 2019 | 6.474 | 6.623 | 6.422 | 6.501 | 183,489 | +0.02(+0.27%) |
Aug 20, 2019 | 6.309 | 6.553 | 6.283 | 6.483 | 167,503 | +0.15(+2.34%) |
Aug 19, 2019 | 6.230 | 6.405 | 6.213 | 6.335 | 151,911 | +0.10(+1.68%) |
Aug 16, 2019 | 6.135 | 6.326 | 6.100 | 6.230 | 231,008 | +0.10(+1.71%) |
Aug 15, 2019 | 6.248 | 6.257 | 6.039 | 6.126 | 304,982 | -0.07(-1.06%) |
Aug 14, 2019 | 6.493 | 6.562 | 6.140 | 6.191 | 305,896 | -0.33(-5.03%) |
Aug 13, 2019 | 6.200 | 6.735 | 6.200 | 6.519 | 520,469 | +0.31(+5.00%) |
Aug 12, 2019 | 6.321 | 6.329 | 6.105 | 6.209 | 276,985 | -0.11(-1.77%) |
Aug 09, 2019 | 6.295 | 6.510 | 6.260 | 6.321 | 435,002 | +0.16(+2.52%) |
Aug 08, 2019 | 6.096 | 6.269 | 5.820 | 6.165 | 599,051 | +0.12(+2.00%) |
Aug 07, 2019 | 5.700 | 6.174 | 5.639 | 6.045 | 423,959 | +0.22(+3.70%) |
Aug 06, 2019 | 6.571 | 6.631 | 5.803 | 5.829 | 809,598 | -0.72(-10.94%) |
Aug 05, 2019 | 8.537 | 8.537 | 6.467 | 6.545 | 834,008 | -2.65(-28.80%) |
Aug 02, 2019 | 9.365 | 9.382 | 9.123 | 9.192 | 164,560 | -0.20(-2.11%) |
Aug 01, 2019 | 9.546 | 9.623 | 9.339 | 9.390 | 218,155 | -0.11(-1.18%) |
Jul 31, 2019 | 9.701 | 9.873 | 9.494 | 9.502 | 327,936 | -0.14(-1.43%) |
Jul 30, 2019 | 9.330 | 9.709 | 9.300 | 9.640 | 348,074 | +0.31(+3.33%) |
Jul 29, 2019 | 9.330 | 9.356 | 9.196 | 9.330 | 186,692 | +0.03(+0.28%) |
Jul 26, 2019 | 9.149 | 9.365 | 9.114 | 9.304 | 263,947 | +0.16(+1.70%) |
Jul 25, 2019 | 9.235 | 9.296 | 9.140 | 9.149 | 174,779 | -0.08(-0.84%) |
Jul 24, 2019 | 9.114 | 9.339 | 9.071 | 9.227 | 228,918 | +0.05(+0.56%) |
Jul 23, 2019 | 9.261 | 9.306 | 8.942 | 9.175 | 256,825 | -0.08(-0.84%) |
Jul 22, 2019 | 9.425 | 9.451 | 9.106 | 9.252 | 332,618 | -0.16(-1.65%) |
Jul 19, 2019 | 9.606 | 9.666 | 9.399 | 9.408 | 197,264 | -0.22(-2.33%) |
Jul 18, 2019 | 9.623 | 9.649 | 9.416 | 9.632 | 158,646 | +0.00(+0.00%) |
Jul 17, 2019 | 9.632 | 9.632 | 9.477 | 9.632 | 302,949 | +0.00(+0.00%) |
Jul 16, 2019 | 9.632 | 9.753 | 9.468 | 9.632 | 429,254 | -0.04(-0.45%) |
Jul 15, 2019 | 9.571 | 9.684 | 9.352 | 9.675 | 266,024 | +0.11(+1.17%) |
Jul 12, 2019 | 9.830 | 9.908 | 9.502 | 9.563 | 304,536 | -0.24(-2.46%) |
Jul 11, 2019 | 9.658 | 9.813 | 9.442 | 9.804 | 416,820 | +0.13(+1.34%) |
Jul 10, 2019 | 9.865 | 9.934 | 9.666 | 9.675 | 337,547 | -0.15(-1.49%) |
Jul 09, 2019 | 10.30 | 10.33 | 9.589 | 9.822 | 500,566 | -0.44(-4.29%) |
Jul 08, 2019 | 10.21 | 10.29 | 10.07 | 10.26 | 584,341 | +0.09(+0.85%) |
Jul 05, 2019 | 10.05 | 10.28 | 9.847 | 10.18 | 433,610 | +0.21(+2.08%) |
Jul 03, 2019 | 9.873 | 10.14 | 9.847 | 9.968 | 415,519 | +0.14(+1.40%) |
Jul 02, 2019 | 9.658 | 9.908 | 9.485 | 9.830 | 417,031 | +0.22(+2.24%) |
Jul 01, 2019 | 9.227 | 9.761 | 9.227 | 9.615 | 524,128 | +0.43(+4.69%) |
Jun 28, 2019 | 9.045 | 9.304 | 9.028 | 9.183 | 2,391,990 | +0.16(+1.82%) |
Jun 27, 2019 | 8.933 | 9.106 | 8.882 | 9.020 | 328,618 | +0.15(+1.65%) |
Jun 26, 2019 | 9.399 | 9.419 | 8.668 | 8.873 | 465,009 | -0.52(-5.51%) |
Jun 25, 2019 | 9.485 | 9.485 | 9.313 | 9.390 | 276,799 | -0.01(-0.09%) |
Jun 24, 2019 | 9.365 | 9.416 | 9.200 | 9.399 | 273,652 | +0.09(+0.93%) |
Jun 21, 2019 | 9.287 | 9.390 | 9.099 | 9.313 | 331,093 | +0.02(+0.19%) |
Jun 20, 2019 | 9.045 | 9.390 | 8.993 | 9.296 | 436,746 | +0.35(+3.95%) |
Jun 19, 2019 | 8.580 | 8.942 | 8.442 | 8.942 | 369,827 | +0.37(+4.33%) |
Jun 18, 2019 | 8.450 | 8.606 | 8.433 | 8.571 | 175,727 | +0.16(+1.95%) |
Jun 17, 2019 | 8.442 | 8.485 | 8.330 | 8.407 | 140,251 | -0.02(-0.20%) |
Jun 14, 2019 | 8.476 | 8.519 | 8.390 | 8.425 | 174,650 | -0.02(-0.20%) |
Jun 13, 2019 | 8.347 | 8.528 | 8.330 | 8.442 | 190,290 | +0.11(+1.35%) |
Jun 12, 2019 | 8.131 | 8.407 | 8.131 | 8.330 | 205,192 | +0.20(+2.44%) |
Jun 11, 2019 | 8.028 | 8.175 | 7.894 | 8.131 | 175,313 | +0.09(+1.07%) |
Jun 10, 2019 | 8.278 | 8.356 | 7.864 | 8.045 | 248,829 | -0.23(-2.81%) |
Jun 07, 2019 | 8.450 | 8.545 | 8.222 | 8.278 | 226,604 | -0.16(-1.94%) |
Jun 06, 2019 | 8.295 | 8.519 | 8.278 | 8.442 | 321,688 | +0.17(+2.09%) |
Jun 05, 2019 | 8.209 | 8.340 | 8.131 | 8.269 | 256,030 | +0.08(+0.95%) |
Jun 04, 2019 | 8.175 | 8.235 | 8.106 | 8.192 | 153,743 | +0.03(+0.32%) |
Jun 03, 2019 | 8.097 | 8.226 | 7.955 | 8.166 | 273,485 | +0.11(+1.39%) |
May 31, 2019 | 8.062 | 8.182 | 7.890 | 8.054 | 171,171 | -0.03(-0.43%) |
May 30, 2019 | 8.106 | 8.140 | 7.924 | 8.088 | 282,474 | +0.03(+0.43%) |
May 29, 2019 | 8.088 | 8.088 | 7.787 | 8.054 | 242,526 | -0.09(-1.16%) |
May 28, 2019 | 8.183 | 8.226 | 8.028 | 8.149 | 113,703 | +0.00(+0.00%) |
May 24, 2019 | 8.304 | 8.330 | 8.019 | 8.149 | 131,277 | -0.13(-1.56%) |
May 23, 2019 | 8.485 | 8.485 | 8.002 | 8.278 | 252,581 | -0.24(-2.83%) |
May 22, 2019 | 8.709 | 8.726 | 8.433 | 8.519 | 250,837 | -0.17(-1.98%) |
May 21, 2019 | 8.519 | 8.744 | 8.519 | 8.692 | 232,885 | +0.22(+2.54%) |
May 20, 2019 | 8.295 | 8.528 | 8.235 | 8.476 | 192,160 | +0.11(+1.34%) |
May 17, 2019 | 8.494 | 8.494 | 8.192 | 8.364 | 175,694 | -0.14(-1.67%) |
May 16, 2019 | 8.661 | 8.746 | 8.421 | 8.507 | 231,301 | -0.15(-1.78%) |
May 15, 2019 | 8.584 | 8.772 | 8.515 | 8.661 | 256,017 | +0.08(+0.90%) |
May 14, 2019 | 8.643 | 8.643 | 8.233 | 8.584 | 443,914 | +0.04(+0.50%) |
May 13, 2019 | 8.344 | 8.558 | 8.318 | 8.541 | 364,037 | +0.19(+2.25%) |
May 10, 2019 | 7.942 | 8.455 | 7.942 | 8.352 | 340,388 | +0.40(+5.06%) |
May 09, 2019 | 8.036 | 8.130 | 7.848 | 7.950 | 254,532 | -0.09(-1.17%) |
May 08, 2019 | 7.788 | 8.293 | 7.788 | 8.044 | 438,910 | +0.26(+3.30%) |
May 07, 2019 | 7.437 | 7.839 | 7.437 | 7.788 | 194,468 | +0.31(+4.12%) |
May 06, 2019 | 7.642 | 8.009 | 7.206 | 7.480 | 464,118 | -0.01(-0.11%) |
May 03, 2019 | 7.437 | 7.531 | 7.368 | 7.488 | 156,113 | +0.09(+1.16%) |
May 02, 2019 | 7.377 | 7.445 | 7.283 | 7.403 | 66,705 | +0.01(+0.12%) |
May 01, 2019 | 7.514 | 7.531 | 7.283 | 7.394 | 135,470 | -0.04(-0.58%) |
Apr 30, 2019 | 7.351 | 7.437 | 7.249 | 7.437 | 161,765 | +0.14(+1.88%) |
Apr 29, 2019 | 7.223 | 7.368 | 7.137 | 7.300 | 97,544 | +0.09(+1.19%) |
Apr 26, 2019 | 7.137 | 7.274 | 7.129 | 7.214 | 96,168 | +0.12(+1.69%) |
Apr 25, 2019 | 7.231 | 7.274 | 7.019 | 7.094 | 137,860 | -0.14(-1.89%) |
Apr 24, 2019 | 7.240 | 7.395 | 7.171 | 7.231 | 96,768 | -0.01(-0.12%) |
Apr 23, 2019 | 7.249 | 7.274 | 7.206 | 7.240 | 142,603 | -0.02(-0.24%) |
Apr 22, 2019 | 7.103 | 7.274 | 7.054 | 7.257 | 107,566 | +0.09(+1.31%) |
Apr 18, 2019 | 7.154 | 7.189 | 7.112 | 7.163 | 75,135 | +0.00(+0.00%) |
Apr 17, 2019 | 7.043 | 7.171 | 7.009 | 7.163 | 82,958 | +0.11(+1.58%) |
Apr 16, 2019 | 7.077 | 7.094 | 6.915 | 7.052 | 111,212 | -0.03(-0.36%) |
Apr 15, 2019 | 7.077 | 7.189 | 7.035 | 7.077 | 75,181 | +0.00(+0.00%) |
Apr 12, 2019 | 7.257 | 7.257 | 7.017 | 7.077 | 98,388 | -0.14(-1.90%) |
Apr 11, 2019 | 7.377 | 7.428 | 7.129 | 7.214 | 136,421 | -0.15(-1.98%) |
Apr 10, 2019 | 7.317 | 7.411 | 7.231 | 7.360 | 109,235 | +0.09(+1.30%) |
Apr 09, 2019 | 7.163 | 7.301 | 7.163 | 7.266 | 101,185 | +0.09(+1.31%) |
Apr 08, 2019 | 7.146 | 7.197 | 7.094 | 7.171 | 68,559 | +0.03(+0.36%) |
Apr 05, 2019 | 7.043 | 7.154 | 6.992 | 7.146 | 56,906 | +0.13(+1.83%) |
Apr 04, 2019 | 7.077 | 7.180 | 6.898 | 7.017 | 104,213 | -0.04(-0.61%) |
Apr 03, 2019 | 7.249 | 7.334 | 7.017 | 7.060 | 163,371 | -0.17(-2.37%) |
Apr 02, 2019 | 7.249 | 7.421 | 7.231 | 7.231 | 136,636 | +0.00(+0.00%) |
Apr 01, 2019 | 7.274 | 7.336 | 7.017 | 7.231 | 146,391 | -0.04(-0.59%) |
Mar 29, 2019 | 7.445 | 7.471 | 7.249 | 7.274 | 157,165 | -0.11(-1.51%) |
Mar 28, 2019 | 7.445 | 7.522 | 7.326 | 7.385 | 295,246 | +0.01(+0.12%) |
Mar 27, 2019 | 7.334 | 7.462 | 7.189 | 7.377 | 249,609 | +0.04(+0.58%) |
Mar 26, 2019 | 7.394 | 7.548 | 7.274 | 7.334 | 195,311 | +0.06(+0.82%) |
Mar 25, 2019 | 7.197 | 7.360 | 7.094 | 7.274 | 169,973 | +0.07(+0.95%) |
Mar 22, 2019 | 7.249 | 7.385 | 7.086 | 7.206 | 187,780 | -0.00(-0.06%) |
Mar 21, 2019 | 6.913 | 7.337 | 6.769 | 7.210 | 265,955 | +0.26(+3.79%) |
Mar 20, 2019 | 7.117 | 7.117 | 6.743 | 6.947 | 304,334 | -0.22(-3.08%) |
Mar 19, 2019 | 7.176 | 7.285 | 6.956 | 7.168 | 123,892 | +0.00(+0.00%) |
Mar 18, 2019 | 7.159 | 7.337 | 7.053 | 7.168 | 183,431 | +0.02(+0.24%) |
Mar 15, 2019 | 6.973 | 7.202 | 6.830 | 7.151 | 151,962 | +0.22(+3.18%) |
Mar 14, 2019 | 6.862 | 6.947 | 6.794 | 6.930 | 110,371 | +0.05(+0.74%) |
Mar 13, 2019 | 7.066 | 7.066 | 6.625 | 6.879 | 323,390 | -0.16(-2.29%) |
Mar 12, 2019 | 7.168 | 7.193 | 6.981 | 7.040 | 94,226 | -0.11(-1.54%) |
Mar 11, 2019 | 6.981 | 7.210 | 6.981 | 7.151 | 222,202 | +0.18(+2.55%) |
Mar 08, 2019 | 7.185 | 7.295 | 6.956 | 6.973 | 281,760 | -0.26(-3.63%) |
Mar 07, 2019 | 7.227 | 7.456 | 6.998 | 7.235 | 675,634 | -0.03(-0.35%) |
Mar 06, 2019 | 7.371 | 7.388 | 7.074 | 7.261 | 301,738 | -0.10(-1.38%) |
Mar 05, 2019 | 7.337 | 7.498 | 7.252 | 7.363 | 231,678 | +0.03(+0.35%) |
Mar 04, 2019 | 7.337 | 7.422 | 6.922 | 7.337 | 335,611 | -0.01(-0.12%) |