Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.570 | 5.650 | 5.570 | 5.600 | 109,411 | +0.00(+0.00%) |
Apr 29, 2020 | 5.560 | 5.630 | 5.550 | 5.600 | 47,246 | +0.13(+2.38%) |
Apr 28, 2020 | 5.470 | 5.510 | 5.450 | 5.470 | 172,929 | +0.03(+0.55%) |
Apr 27, 2020 | 5.400 | 5.490 | 5.400 | 5.440 | 39,733 | +0.06(+1.12%) |
Apr 24, 2020 | 5.480 | 5.484 | 5.340 | 5.380 | 47,500 | -0.10(-1.82%) |
Apr 23, 2020 | 5.420 | 5.540 | 5.420 | 5.480 | 226,786 | +0.06(+1.11%) |
Apr 22, 2020 | 5.350 | 5.466 | 5.350 | 5.420 | 57,619 | +0.09(+1.69%) |
Apr 21, 2020 | 5.300 | 5.350 | 5.100 | 5.330 | 39,480 | -0.13(-2.38%) |
Apr 20, 2020 | 5.450 | 5.590 | 5.450 | 5.460 | 41,219 | -0.10(-1.80%) |
Apr 17, 2020 | 5.590 | 5.590 | 5.470 | 5.560 | 96,200 | +0.08(+1.46%) |
Apr 16, 2020 | 5.450 | 5.520 | 5.420 | 5.480 | 23,893 | +0.04(+0.74%) |
Apr 15, 2020 | 5.420 | 5.460 | 5.385 | 5.440 | 24,147 | -0.10(-1.81%) |
Apr 14, 2020 | 5.590 | 5.730 | 5.450 | 5.540 | 103,572 | +0.09(+1.65%) |
Apr 13, 2020 | 5.430 | 5.490 | 5.420 | 5.450 | 87,415 | -0.02(-0.37%) |
Apr 09, 2020 | 5.330 | 5.530 | 5.290 | 5.470 | 60,100 | +0.12(+2.24%) |
Apr 08, 2020 | 5.310 | 5.400 | 5.270 | 5.350 | 62,725 | +0.02(+0.38%) |
Apr 07, 2020 | 5.260 | 5.460 | 5.240 | 5.330 | 189,144 | +0.19(+3.70%) |
Apr 06, 2020 | 5.060 | 5.200 | 5.060 | 5.140 | 175,038 | +0.18(+3.63%) |
Apr 03, 2020 | 5.090 | 5.150 | 4.950 | 4.960 | 178,500 | -0.17(-3.41%) |
Apr 02, 2020 | 5.060 | 5.160 | 5.010 | 5.135 | 166,311 | +0.12(+2.50%) |
Apr 01, 2020 | 5.010 | 5.180 | 4.990 | 5.010 | 179,451 | -0.17(-3.28%) |
Mar 31, 2020 | 5.170 | 5.280 | 5.106 | 5.180 | 152,418 | +0.09(+1.77%) |
Mar 30, 2020 | 5.050 | 5.150 | 5.040 | 5.090 | 66,209 | +0.00(+0.00%) |
Mar 27, 2020 | 5.100 | 5.235 | 5.080 | 5.090 | 44,100 | -0.17(-3.23%) |
Mar 26, 2020 | 5.040 | 5.292 | 5.040 | 5.260 | 29,408 | +0.21(+4.16%) |
Mar 25, 2020 | 4.770 | 5.100 | 4.770 | 5.050 | 113,228 | +0.30(+6.32%) |
Mar 24, 2020 | 4.600 | 4.950 | 4.600 | 4.750 | 87,350 | +0.30(+6.74%) |
Mar 23, 2020 | 4.550 | 4.600 | 4.419 | 4.450 | 168,624 | -0.39(-8.15%) |
Mar 20, 2020 | 4.760 | 4.880 | 4.760 | 4.845 | 96,400 | +0.12(+2.65%) |
Mar 19, 2020 | 4.510 | 4.720 | 4.510 | 4.720 | 272,579 | -0.06(-1.26%) |
Mar 18, 2020 | 4.950 | 5.090 | 4.750 | 4.780 | 438,926 | -0.45(-8.60%) |
Mar 17, 2020 | 5.250 | 5.346 | 5.100 | 5.230 | 108,200 | -0.04(-0.76%) |
Mar 16, 2020 | 5.070 | 5.335 | 5.000 | 5.270 | 219,056 | -0.40(-7.05%) |
Mar 13, 2020 | 5.610 | 5.758 | 5.510 | 5.670 | 69,300 | +0.27(+5.00%) |
Mar 12, 2020 | 5.510 | 5.564 | 5.350 | 5.400 | 125,000 | -0.67(-11.04%) |
Mar 11, 2020 | 6.060 | 6.230 | 6.050 | 6.070 | 84,779 | -0.28(-4.41%) |
Mar 10, 2020 | 6.290 | 6.426 | 6.230 | 6.350 | 98,820 | +0.15(+2.42%) |
Mar 09, 2020 | 6.030 | 6.410 | 6.030 | 6.200 | 110,717 | -0.47(-7.05%) |
Mar 06, 2020 | 6.680 | 6.737 | 6.670 | 6.670 | 39,300 | -0.21(-3.05%) |
Mar 05, 2020 | 6.850 | 6.970 | 6.820 | 6.880 | 28,854 | -0.08(-1.15%) |
Mar 04, 2020 | 6.920 | 6.998 | 6.880 | 6.960 | 39,804 | +0.07(+1.02%) |
Mar 03, 2020 | 6.830 | 6.970 | 6.817 | 6.890 | 55,741 | +0.03(+0.44%) |
Mar 02, 2020 | 6.670 | 6.860 | 6.670 | 6.860 | 128,648 | +0.12(+1.78%) |
Feb 28, 2020 | 6.850 | 6.850 | 6.730 | 6.740 | 104,600 | -0.23(-3.30%) |
Feb 27, 2020 | 7.120 | 7.123 | 6.930 | 6.970 | 114,042 | -0.23(-3.19%) |
Feb 26, 2020 | 7.230 | 7.300 | 7.180 | 7.200 | 28,264 | +0.00(+0.00%) |
Feb 25, 2020 | 7.270 | 7.300 | 7.160 | 7.200 | 53,492 | -0.05(-0.62%) |
Feb 24, 2020 | 7.130 | 7.270 | 7.120 | 7.245 | 86,050 | -0.21(-2.88%) |
Feb 21, 2020 | 7.530 | 7.540 | 7.450 | 7.460 | 49,200 | -0.10(-1.32%) |
Feb 20, 2020 | 7.610 | 7.610 | 7.500 | 7.560 | 40,721 | -0.06(-0.84%) |
Feb 19, 2020 | 7.620 | 7.651 | 7.620 | 7.624 | 7,017 | +0.03(+0.38%) |
Feb 18, 2020 | 7.620 | 7.650 | 7.570 | 7.595 | 39,691 | -0.07(-0.85%) |
Feb 14, 2020 | 7.640 | 7.687 | 7.640 | 7.660 | 12,400 | +0.01(+0.13%) |
Feb 13, 2020 | 7.680 | 7.710 | 7.630 | 7.650 | 43,283 | -0.11(-1.42%) |
Feb 12, 2020 | 7.670 | 7.760 | 7.670 | 7.760 | 29,903 | +0.00(+0.00%) |
Feb 11, 2020 | 7.570 | 7.700 | 7.550 | 7.760 | 44,429 | +0.17(+2.24%) |
Feb 10, 2020 | 7.480 | 7.620 | 7.480 | 7.590 | 38,875 | +0.12(+1.61%) |
Feb 07, 2020 | 7.650 | 7.710 | 7.470 | 7.470 | 106,900 | -0.23(-2.99%) |
Feb 06, 2020 | 7.640 | 7.730 | 7.640 | 7.700 | 46,161 | +0.03(+0.39%) |
Feb 05, 2020 | 7.650 | 7.700 | 7.650 | 7.670 | 51,629 | +0.08(+1.12%) |
Feb 04, 2020 | 7.520 | 7.631 | 7.520 | 7.585 | 36,517 | +0.14(+1.95%) |
Feb 03, 2020 | 7.390 | 7.470 | 7.390 | 7.440 | 26,966 | +0.03(+0.40%) |
Jan 31, 2020 | 7.410 | 7.455 | 7.350 | 7.410 | 172,900 | -0.12(-1.56%) |
Jan 30, 2020 | 7.500 | 7.540 | 7.460 | 7.527 | 39,601 | -0.12(-1.52%) |
Jan 29, 2020 | 7.610 | 7.660 | 7.590 | 7.644 | 15,013 | +0.05(+0.71%) |
Jan 28, 2020 | 7.550 | 7.630 | 7.550 | 7.590 | 47,554 | +0.02(+0.26%) |
Jan 27, 2020 | 7.440 | 7.584 | 7.420 | 7.570 | 106,674 | -0.24(-3.07%) |
Jan 24, 2020 | 7.830 | 7.830 | 7.754 | 7.810 | 42,600 | -0.04(-0.51%) |
Jan 23, 2020 | 7.760 | 7.860 | 7.720 | 7.850 | 40,184 | -0.05(-0.59%) |
Jan 22, 2020 | 7.960 | 7.960 | 7.880 | 7.897 | 60,023 | +0.04(+0.47%) |
Jan 21, 2020 | 7.770 | 7.880 | 7.770 | 7.860 | 63,674 | -0.15(-1.87%) |
Jan 17, 2020 | 7.940 | 8.010 | 7.900 | 8.010 | 54,900 | +0.08(+1.01%) |
Jan 16, 2020 | 7.860 | 7.930 | 7.860 | 7.930 | 39,435 | +0.06(+0.76%) |
Jan 15, 2020 | 7.900 | 7.904 | 7.870 | 7.870 | 35,802 | -0.04(-0.50%) |
Jan 14, 2020 | 7.890 | 7.910 | 7.861 | 7.910 | 20,041 | -0.01(-0.13%) |
Jan 13, 2020 | 7.830 | 7.980 | 7.830 | 7.920 | 63,907 | +0.07(+0.89%) |
Jan 10, 2020 | 7.810 | 7.870 | 7.768 | 7.850 | 49,000 | +0.08(+1.03%) |
Jan 09, 2020 | 7.740 | 7.778 | 7.740 | 7.770 | 51,947 | +0.03(+0.39%) |
Jan 08, 2020 | 7.700 | 7.780 | 7.680 | 7.740 | 52,669 | +0.07(+0.91%) |
Jan 07, 2020 | 7.650 | 7.700 | 7.616 | 7.670 | 66,729 | +0.04(+0.52%) |
Jan 06, 2020 | 7.640 | 7.640 | 7.610 | 7.630 | 25,183 | -0.02(-0.26%) |
Jan 03, 2020 | 7.670 | 7.690 | 7.630 | 7.650 | 60,700 | -0.13(-1.67%) |
Jan 02, 2020 | 7.620 | 7.780 | 7.620 | 7.780 | 54,055 | +0.16(+2.10%) |
Dec 31, 2019 | 7.610 | 7.640 | 7.610 | 7.620 | 31,100 | -0.02(-0.26%) |
Dec 30, 2019 | 7.650 | 7.710 | 7.610 | 7.640 | 55,485 | -0.08(-1.04%) |
Dec 27, 2019 | 7.680 | 7.730 | 7.680 | 7.720 | 48,600 | +0.04(+0.52%) |
Dec 26, 2019 | 7.600 | 7.680 | 7.600 | 7.680 | 37,325 | +0.05(+0.66%) |
Dec 24, 2019 | 7.610 | 7.636 | 7.590 | 7.630 | 16,600 | -0.02(-0.26%) |
Dec 23, 2019 | 7.610 | 7.650 | 7.610 | 7.650 | 103,028 | -0.01(-0.13%) |
Dec 20, 2019 | 7.570 | 7.670 | 7.570 | 7.660 | 54,100 | +0.04(+0.58%) |
Dec 19, 2019 | 7.500 | 7.630 | 7.500 | 7.616 | 56,819 | +0.04(+0.47%) |
Dec 18, 2019 | 7.550 | 7.585 | 7.540 | 7.580 | 37,760 | +0.01(+0.13%) |
Dec 17, 2019 | 7.510 | 7.600 | 7.510 | 7.570 | 47,030 | +0.06(+0.80%) |
Dec 16, 2019 | 7.420 | 7.510 | 7.400 | 7.510 | 130,981 | +0.07(+0.94%) |
Dec 13, 2019 | 7.360 | 7.440 | 7.360 | 7.440 | 82,100 | +0.06(+0.81%) |
Dec 12, 2019 | 7.290 | 7.430 | 7.280 | 7.380 | 69,470 | +0.08(+1.10%) |
Dec 11, 2019 | 7.160 | 7.300 | 7.150 | 7.300 | 70,854 | +0.12(+1.74%) |
Dec 10, 2019 | 7.130 | 7.200 | 7.120 | 7.175 | 61,952 | +0.02(+0.35%) |
Dec 09, 2019 | 7.110 | 7.162 | 7.090 | 7.150 | 44,340 | +0.00(+0.00%) |
Dec 06, 2019 | 7.120 | 7.190 | 7.110 | 7.150 | 48,800 | +0.03(+0.42%) |
Dec 05, 2019 | 7.070 | 7.160 | 7.050 | 7.120 | 44,578 | +0.04(+0.56%) |
Dec 04, 2019 | 7.040 | 7.120 | 7.040 | 7.080 | 131,682 | +0.05(+0.71%) |
Dec 03, 2019 | 7.050 | 7.050 | 6.980 | 7.030 | 30,793 | -0.07(-0.99%) |
Dec 02, 2019 | 7.100 | 7.140 | 7.063 | 7.100 | 20,380 | +0.01(+0.13%) |
Nov 29, 2019 | 7.170 | 7.170 | 7.091 | 7.091 | 6,600 | -0.13(-1.79%) |
Nov 27, 2019 | 7.170 | 7.230 | 7.170 | 7.220 | 30,000 | -0.01(-0.14%) |
Nov 26, 2019 | 7.170 | 7.230 | 7.170 | 7.230 | 97,269 | +0.01(+0.14%) |
Nov 25, 2019 | 7.150 | 7.220 | 7.150 | 7.220 | 82,626 | +0.05(+0.70%) |
Nov 22, 2019 | 7.120 | 7.170 | 7.091 | 7.170 | 51,700 | +0.06(+0.84%) |
Nov 21, 2019 | 7.169 | 7.170 | 7.110 | 7.110 | 52,133 | -0.01(-0.13%) |
Nov 20, 2019 | 7.186 | 7.222 | 7.120 | 7.120 | 143,851 | -0.05(-0.70%) |
Nov 19, 2019 | 7.120 | 7.170 | 7.120 | 7.170 | 18,219 | +0.03(+0.42%) |
Nov 18, 2019 | 7.120 | 7.140 | 7.093 | 7.140 | 30,798 | +0.00(+0.00%) |
Nov 15, 2019 | 7.120 | 7.190 | 7.100 | 7.140 | 25,900 | +0.02(+0.34%) |
Nov 14, 2019 | 7.090 | 7.160 | 7.090 | 7.116 | 38,320 | +0.01(+0.08%) |
Nov 13, 2019 | 7.080 | 7.128 | 7.080 | 7.110 | 14,954 | -0.05(-0.70%) |
Nov 12, 2019 | 7.220 | 7.220 | 7.160 | 7.160 | 27,888 | -0.07(-0.97%) |
Nov 11, 2019 | 7.250 | 7.270 | 7.210 | 7.230 | 145,444 | -0.06(-0.82%) |
Nov 08, 2019 | 7.300 | 7.320 | 7.269 | 7.290 | 97,600 | -0.06(-0.82%) |
Nov 07, 2019 | 7.300 | 7.365 | 7.300 | 7.350 | 213,267 | +0.07(+0.96%) |
Nov 06, 2019 | 7.210 | 7.280 | 7.210 | 7.280 | 98,037 | +0.03(+0.41%) |
Nov 05, 2019 | 7.200 | 7.270 | 7.200 | 7.250 | 111,495 | +0.03(+0.42%) |
Nov 04, 2019 | 7.200 | 7.220 | 7.198 | 7.220 | 89,448 | +0.05(+0.70%) |
Nov 01, 2019 | 7.090 | 7.195 | 7.090 | 7.170 | 52,300 | +0.11(+1.56%) |
Oct 31, 2019 | 7.060 | 7.080 | 7.010 | 7.060 | 158,522 | -0.05(-0.70%) |
Oct 30, 2019 | 7.060 | 7.120 | 7.010 | 7.110 | 33,672 | +0.05(+0.71%) |
Oct 29, 2019 | 7.020 | 7.100 | 7.010 | 7.060 | 29,855 | -0.07(-0.98%) |
Oct 28, 2019 | 7.150 | 7.180 | 7.110 | 7.130 | 38,778 | +0.00(+0.00%) |
Oct 25, 2019 | 7.150 | 7.151 | 7.110 | 7.130 | 27,700 | -0.01(-0.21%) |
Oct 24, 2019 | 7.090 | 7.150 | 7.090 | 7.145 | 59,488 | +0.02(+0.35%) |
Oct 23, 2019 | 7.070 | 7.120 | 7.060 | 7.120 | 36,825 | +0.02(+0.28%) |
Oct 22, 2019 | 7.060 | 7.140 | 7.060 | 7.100 | 44,029 | -0.01(-0.14%) |
Oct 21, 2019 | 7.050 | 7.110 | 7.050 | 7.110 | 57,903 | +0.05(+0.71%) |
Oct 18, 2019 | 7.030 | 7.070 | 7.020 | 7.060 | 88,300 | -0.04(-0.56%) |
Oct 17, 2019 | 7.050 | 7.120 | 7.040 | 7.100 | 139,955 | +0.03(+0.42%) |
Oct 16, 2019 | 7.000 | 7.070 | 6.970 | 7.070 | 10,715 | +0.02(+0.28%) |
Oct 15, 2019 | 6.960 | 7.050 | 6.960 | 7.050 | 58,434 | +0.07(+1.00%) |
Oct 14, 2019 | 6.950 | 7.030 | 6.945 | 6.980 | 148,075 | -0.02(-0.29%) |
Oct 11, 2019 | 6.930 | 7.000 | 6.900 | 7.000 | 243,800 | +0.11(+1.60%) |
Oct 10, 2019 | 6.880 | 6.909 | 6.860 | 6.890 | 156,385 | +0.04(+0.58%) |
Oct 09, 2019 | 6.890 | 6.907 | 6.790 | 6.850 | 228,998 | -0.02(-0.29%) |
Oct 08, 2019 | 6.920 | 6.960 | 6.860 | 6.870 | 62,638 | -0.09(-1.29%) |
Oct 07, 2019 | 6.950 | 6.980 | 6.880 | 6.960 | 45,675 | -0.02(-0.26%) |
Oct 04, 2019 | 6.920 | 6.978 | 6.920 | 6.978 | 20,200 | +0.02(+0.26%) |
Oct 03, 2019 | 6.860 | 6.995 | 6.860 | 6.960 | 38,573 | +0.05(+0.72%) |
Oct 02, 2019 | 6.941 | 6.945 | 6.880 | 6.910 | 11,849 | -0.06(-0.86%) |
Oct 01, 2019 | 6.930 | 7.000 | 6.920 | 6.970 | 108,508 | +0.01(+0.14%) |
Sep 30, 2019 | 6.980 | 6.980 | 6.920 | 6.960 | 43,513 | +0.09(+1.31%) |
Sep 27, 2019 | 6.945 | 6.945 | 6.860 | 6.870 | 6,900 | -0.07(-1.01%) |
Sep 26, 2019 | 6.870 | 6.990 | 6.870 | 6.940 | 150,973 | -0.05(-0.72%) |
Sep 25, 2019 | 6.980 | 6.997 | 6.960 | 6.990 | 63,757 | -0.04(-0.57%) |
Sep 24, 2019 | 7.060 | 7.098 | 7.020 | 7.030 | 14,811 | -0.05(-0.78%) |
Sep 23, 2019 | 7.120 | 7.120 | 7.070 | 7.085 | 39,636 | -0.00(-0.07%) |
Sep 20, 2019 | 7.110 | 7.120 | 7.050 | 7.090 | 55,800 | -0.03(-0.42%) |
Sep 19, 2019 | 7.130 | 7.150 | 7.100 | 7.120 | 73,503 | -0.05(-0.70%) |
Sep 18, 2019 | 7.140 | 7.170 | 7.110 | 7.170 | 55,823 | -0.01(-0.14%) |
Sep 17, 2019 | 7.130 | 7.180 | 7.110 | 7.180 | 89,392 | +0.01(+0.14%) |
Sep 16, 2019 | 7.140 | 7.177 | 7.070 | 7.170 | 35,499 | -0.02(-0.28%) |
Sep 13, 2019 | 7.150 | 7.200 | 7.150 | 7.190 | 24,900 | +0.00(+0.00%) |
Sep 12, 2019 | 7.100 | 7.190 | 7.100 | 7.190 | 98,209 | +0.05(+0.70%) |
Sep 11, 2019 | 7.060 | 7.150 | 7.060 | 7.140 | 33,199 | +0.04(+0.56%) |
Sep 10, 2019 | 7.060 | 7.100 | 7.060 | 7.100 | 16,469 | +0.00(+0.00%) |
Sep 09, 2019 | 7.010 | 7.100 | 7.010 | 7.100 | 143,194 | +0.01(+0.14%) |
Sep 06, 2019 | 7.090 | 7.100 | 7.000 | 7.090 | 38,800 | +0.05(+0.71%) |
Sep 05, 2019 | 7.000 | 7.075 | 7.000 | 7.040 | 38,453 | +0.08(+1.15%) |
Sep 04, 2019 | 6.870 | 6.960 | 6.870 | 6.960 | 60,504 | +0.10(+1.46%) |
Sep 03, 2019 | 6.830 | 6.860 | 6.800 | 6.860 | 31,901 | -0.03(-0.44%) |
Aug 30, 2019 | 6.850 | 6.890 | 6.800 | 6.890 | 31,100 | +0.05(+0.73%) |
Aug 29, 2019 | 6.740 | 6.840 | 6.730 | 6.840 | 372,761 | +0.10(+1.48%) |
Aug 28, 2019 | 6.680 | 6.760 | 6.650 | 6.740 | 91,811 | +0.06(+0.90%) |
Aug 27, 2019 | 6.660 | 6.717 | 6.650 | 6.680 | 112,941 | +0.03(+0.45%) |
Aug 26, 2019 | 6.680 | 6.723 | 6.640 | 6.650 | 82,243 | -0.03(-0.45%) |
Aug 23, 2019 | 6.810 | 6.810 | 6.641 | 6.680 | 52,600 | -0.12(-1.76%) |
Aug 22, 2019 | 6.840 | 6.850 | 6.734 | 6.800 | 32,320 | -0.06(-0.87%) |
Aug 21, 2019 | 6.840 | 6.920 | 6.840 | 6.860 | 61,129 | +0.04(+0.59%) |
Aug 20, 2019 | 6.940 | 6.940 | 6.820 | 6.820 | 40,503 | -0.07(-1.01%) |
Aug 19, 2019 | 6.810 | 6.900 | 6.810 | 6.890 | 73,723 | +0.06(+0.88%) |
Aug 16, 2019 | 6.800 | 6.840 | 6.780 | 6.830 | 33,500 | +0.05(+0.74%) |
Aug 15, 2019 | 6.740 | 6.780 | 6.710 | 6.780 | 23,576 | +0.04(+0.59%) |
Aug 14, 2019 | 6.840 | 6.840 | 6.737 | 6.740 | 35,329 | -0.15(-2.18%) |
Aug 13, 2019 | 6.870 | 6.960 | 6.820 | 6.890 | 64,409 | +0.01(+0.15%) |
Aug 12, 2019 | 6.890 | 6.900 | 6.860 | 6.880 | 10,245 | -0.04(-0.58%) |
Aug 09, 2019 | 6.940 | 7.005 | 6.919 | 6.920 | 69,800 | -0.06(-0.92%) |
Aug 08, 2019 | 6.950 | 7.040 | 6.950 | 6.984 | 7,265 | +0.06(+0.93%) |
Aug 07, 2019 | 6.820 | 6.920 | 6.791 | 6.920 | 65,761 | +0.02(+0.29%) |
Aug 06, 2019 | 6.950 | 6.950 | 6.873 | 6.900 | 68,854 | +0.05(+0.73%) |
Aug 05, 2019 | 7.050 | 7.050 | 6.850 | 6.850 | 68,587 | -0.27(-3.79%) |
Aug 02, 2019 | 7.160 | 7.160 | 7.100 | 7.120 | 41,400 | -0.07(-0.97%) |
Aug 01, 2019 | 7.200 | 7.317 | 7.170 | 7.190 | 109,299 | -0.09(-1.24%) |
Jul 31, 2019 | 7.350 | 7.352 | 7.280 | 7.280 | 84,247 | -0.09(-1.22%) |
Jul 30, 2019 | 7.380 | 7.380 | 7.310 | 7.370 | 29,635 | -0.06(-0.81%) |
Jul 29, 2019 | 7.410 | 7.450 | 7.370 | 7.430 | 22,550 | -0.02(-0.27%) |
Jul 26, 2019 | 7.370 | 7.450 | 7.300 | 7.450 | 37,800 | +0.03(+0.40%) |
Jul 25, 2019 | 7.450 | 7.450 | 7.370 | 7.420 | 29,902 | -0.01(-0.13%) |
Jul 24, 2019 | 7.370 | 7.450 | 7.370 | 7.430 | 74,482 | +0.02(+0.27%) |
Jul 23, 2019 | 7.430 | 7.440 | 7.410 | 7.410 | 56,136 | +0.00(+0.00%) |
Jul 22, 2019 | 7.430 | 7.470 | 7.400 | 7.410 | 51,178 | -0.03(-0.40%) |
Jul 19, 2019 | 7.451 | 7.499 | 7.430 | 7.440 | 32,800 | -0.06(-0.80%) |
Jul 18, 2019 | 7.410 | 7.500 | 7.400 | 7.500 | 83,471 | +0.05(+0.67%) |
Jul 17, 2019 | 7.410 | 7.470 | 7.410 | 7.450 | 30,253 | +0.02(+0.27%) |
Jul 16, 2019 | 7.430 | 7.480 | 7.420 | 7.430 | 32,110 | -0.03(-0.40%) |
Jul 15, 2019 | 7.390 | 7.460 | 7.390 | 7.460 | 36,246 | +0.03(+0.40%) |
Jul 12, 2019 | 7.400 | 7.440 | 7.360 | 7.430 | 21,500 | +0.01(+0.20%) |
Jul 11, 2019 | 7.410 | 7.450 | 7.380 | 7.415 | 58,797 | +0.03(+0.34%) |
Jul 10, 2019 | 7.400 | 7.450 | 7.380 | 7.390 | 29,960 | +0.02(+0.27%) |
Jul 09, 2019 | 7.330 | 7.380 | 7.309 | 7.370 | 56,007 | +0.02(+0.27%) |
Jul 08, 2019 | 7.290 | 7.380 | 7.290 | 7.350 | 92,613 | -0.08(-1.08%) |
Jul 05, 2019 | 7.460 | 7.460 | 7.390 | 7.430 | 38,400 | -0.01(-0.13%) |
Jul 03, 2019 | 7.400 | 7.450 | 7.380 | 7.440 | 74,800 | +0.02(+0.27%) |
Jul 02, 2019 | 7.330 | 7.430 | 7.330 | 7.420 | 128,922 | +0.00(+0.00%) |
Jul 01, 2019 | 7.350 | 7.420 | 7.350 | 7.420 | 69,796 | +0.11(+1.50%) |
Jun 28, 2019 | 7.330 | 7.330 | 7.270 | 7.310 | 92,300 | +0.02(+0.27%) |
Jun 27, 2019 | 7.260 | 7.330 | 7.260 | 7.290 | 350,986 | +0.05(+0.69%) |
Jun 26, 2019 | 7.200 | 7.300 | 7.200 | 7.240 | 475,061 | +0.04(+0.56%) |
Jun 25, 2019 | 7.230 | 7.270 | 7.184 | 7.200 | 593,108 | -0.05(-0.69%) |
Jun 24, 2019 | 7.180 | 7.300 | 7.172 | 7.250 | 78,809 | +0.03(+0.42%) |
Jun 21, 2019 | 7.100 | 7.240 | 7.100 | 7.220 | 101,000 | -0.01(-0.14%) |
Jun 20, 2019 | 7.170 | 7.250 | 7.170 | 7.230 | 98,881 | +0.09(+1.26%) |
Jun 19, 2019 | 7.060 | 7.140 | 7.060 | 7.140 | 128,878 | +0.05(+0.71%) |
Jun 18, 2019 | 7.130 | 7.130 | 6.990 | 7.090 | 243,179 | -0.05(-0.77%) |
Jun 17, 2019 | 7.120 | 7.190 | 7.090 | 7.145 | 205,086 | -0.02(-0.21%) |
Jun 14, 2019 | 7.190 | 7.240 | 7.100 | 7.160 | 201,200 | -0.10(-1.45%) |
Jun 13, 2019 | 7.230 | 7.320 | 7.230 | 7.265 | 217,193 | +0.03(+0.48%) |
Jun 12, 2019 | 7.250 | 7.330 | 7.220 | 7.230 | 319,584 | -0.13(-1.83%) |
Jun 11, 2019 | 7.300 | 7.390 | 7.300 | 7.365 | 239,605 | +0.08(+1.17%) |
Jun 10, 2019 | 7.200 | 7.320 | 7.170 | 7.280 | 228,809 | +0.05(+0.69%) |
Jun 07, 2019 | 7.140 | 7.258 | 7.140 | 7.230 | 68,000 | +0.08(+1.05%) |
Jun 06, 2019 | 7.060 | 7.160 | 7.060 | 7.155 | 129,650 | +0.04(+0.49%) |
Jun 05, 2019 | 7.110 | 7.150 | 7.090 | 7.120 | 85,553 | +0.01(+0.14%) |
Jun 04, 2019 | 7.100 | 7.120 | 7.065 | 7.110 | 64,298 | -0.00(-0.07%) |
Jun 03, 2019 | 7.060 | 7.330 | 7.060 | 7.115 | 121,413 | +0.08(+1.07%) |
May 31, 2019 | 7.000 | 7.090 | 6.890 | 7.040 | 217,500 | +0.01(+0.14%) |
May 30, 2019 | 6.940 | 7.040 | 6.940 | 7.030 | 196,112 | +0.07(+1.01%) |
May 29, 2019 | 6.800 | 6.970 | 6.800 | 6.960 | 513,240 | +0.03(+0.43%) |
May 28, 2019 | 6.950 | 6.950 | 6.920 | 6.930 | 90,103 | -0.01(-0.14%) |
May 24, 2019 | 6.900 | 6.970 | 6.900 | 6.940 | 31,000 | +0.03(+0.43%) |
May 23, 2019 | 6.940 | 6.950 | 6.910 | 6.910 | 54,740 | -0.09(-1.29%) |
May 22, 2019 | 6.980 | 7.010 | 6.970 | 7.000 | 89,627 | -0.03(-0.43%) |
May 21, 2019 | 6.970 | 7.030 | 6.950 | 7.030 | 90,016 | +0.07(+1.01%) |
May 20, 2019 | 6.980 | 6.988 | 6.950 | 6.960 | 83,989 | -0.09(-1.28%) |
May 17, 2019 | 7.170 | 7.170 | 7.020 | 7.050 | 214,800 | -0.07(-0.98%) |
May 16, 2019 | 7.150 | 7.190 | 7.118 | 7.120 | 128,929 | -0.03(-0.42%) |
May 15, 2019 | 7.110 | 7.160 | 7.080 | 7.150 | 107,304 | +0.02(+0.28%) |
May 14, 2019 | 7.140 | 7.190 | 7.120 | 7.130 | 115,243 | +0.03(+0.42%) |
May 13, 2019 | 7.190 | 7.190 | 7.090 | 7.100 | 201,996 | -0.15(-2.07%) |
May 10, 2019 | 7.170 | 7.260 | 7.153 | 7.250 | 144,900 | +0.08(+1.12%) |
May 09, 2019 | 7.250 | 7.250 | 7.130 | 7.170 | 275,476 | -0.07(-0.97%) |
May 08, 2019 | 7.220 | 7.250 | 7.170 | 7.240 | 45,474 | +0.03(+0.42%) |
May 07, 2019 | 7.350 | 7.350 | 6.960 | 7.210 | 117,449 | -0.19(-2.57%) |
May 06, 2019 | 7.420 | 7.425 | 7.385 | 7.400 | 28,285 | -0.13(-1.73%) |
May 03, 2019 | 7.480 | 7.550 | 7.480 | 7.530 | 43,000 | +0.06(+0.80%) |
May 02, 2019 | 7.431 | 7.490 | 7.431 | 7.470 | 49,274 | +0.00(+0.00%) |