Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.530 | 5.660 | 5.280 | 5.440 | 323,000 | -0.42(-7.17%) |
Apr 29, 2020 | 5.550 | 6.060 | 5.550 | 5.860 | 425,194 | +0.33(+5.97%) |
Apr 28, 2020 | 5.500 | 5.710 | 5.390 | 5.530 | 296,470 | +0.20(+3.75%) |
Apr 27, 2020 | 5.150 | 5.430 | 5.070 | 5.330 | 326,321 | +0.23(+4.51%) |
Apr 24, 2020 | 5.170 | 5.300 | 4.910 | 5.100 | 294,400 | -0.03(-0.58%) |
Apr 23, 2020 | 4.950 | 5.180 | 4.930 | 5.130 | 312,959 | +0.12(+2.40%) |
Apr 22, 2020 | 5.150 | 5.150 | 4.880 | 5.010 | 328,924 | -0.01(-0.20%) |
Apr 21, 2020 | 4.920 | 5.170 | 4.840 | 5.020 | 407,893 | -0.08(-1.57%) |
Apr 20, 2020 | 5.490 | 5.490 | 5.090 | 5.100 | 246,755 | -0.51(-9.09%) |
Apr 17, 2020 | 5.530 | 5.710 | 5.470 | 5.610 | 264,500 | +0.26(+4.86%) |
Apr 16, 2020 | 5.640 | 5.770 | 5.010 | 5.350 | 586,407 | -0.42(-7.28%) |
Apr 15, 2020 | 5.640 | 5.960 | 5.410 | 5.770 | 506,973 | -0.18(-3.03%) |
Apr 14, 2020 | 6.120 | 6.290 | 5.770 | 5.950 | 638,566 | -0.12(-1.98%) |
Apr 13, 2020 | 6.020 | 6.140 | 5.810 | 6.070 | 368,140 | -0.15(-2.41%) |
Apr 09, 2020 | 5.750 | 6.289 | 5.750 | 6.220 | 467,500 | +0.60(+10.68%) |
Apr 08, 2020 | 5.690 | 5.750 | 5.410 | 5.620 | 690,151 | +0.21(+3.88%) |
Apr 07, 2020 | 5.680 | 5.770 | 5.300 | 5.410 | 898,958 | -0.04(-0.73%) |
Apr 06, 2020 | 4.990 | 5.470 | 4.980 | 5.450 | 487,487 | +0.60(+12.37%) |
Apr 03, 2020 | 5.250 | 5.460 | 4.690 | 4.850 | 561,500 | -0.46(-8.66%) |
Apr 02, 2020 | 4.920 | 5.380 | 4.860 | 5.310 | 414,868 | +0.23(+4.53%) |
Apr 01, 2020 | 5.330 | 5.475 | 4.910 | 5.080 | 667,789 | -0.65(-11.34%) |
Mar 31, 2020 | 5.570 | 5.960 | 5.430 | 5.730 | 1,050,365 | +0.07(+1.24%) |
Mar 30, 2020 | 5.580 | 5.770 | 5.340 | 5.660 | 433,185 | +0.12(+2.17%) |
Mar 27, 2020 | 5.320 | 5.710 | 5.030 | 5.540 | 516,800 | -0.04(-0.72%) |
Mar 26, 2020 | 5.350 | 5.770 | 5.290 | 5.580 | 492,445 | +0.28(+5.28%) |
Mar 25, 2020 | 5.280 | 5.680 | 4.910 | 5.300 | 493,621 | +0.20(+3.92%) |
Mar 24, 2020 | 4.650 | 5.140 | 4.578 | 5.100 | 487,420 | +0.79(+18.33%) |
Mar 23, 2020 | 4.610 | 4.710 | 4.030 | 4.310 | 514,445 | -0.23(-5.07%) |
Mar 20, 2020 | 4.620 | 5.070 | 4.530 | 4.540 | 810,700 | -0.12(-2.58%) |
Mar 19, 2020 | 4.360 | 4.710 | 3.910 | 4.660 | 773,116 | +0.20(+4.48%) |
Mar 18, 2020 | 4.320 | 4.850 | 4.150 | 4.460 | 696,770 | -0.25(-5.31%) |
Mar 17, 2020 | 4.130 | 4.870 | 3.790 | 4.710 | 763,669 | +0.65(+16.01%) |
Mar 16, 2020 | 4.650 | 4.730 | 3.810 | 4.060 | 809,476 | -1.25(-23.54%) |
Mar 13, 2020 | 4.960 | 5.310 | 4.565 | 5.310 | 629,100 | +0.55(+11.55%) |
Mar 12, 2020 | 5.890 | 6.070 | 4.750 | 4.760 | 876,038 | -1.46(-23.47%) |
Mar 11, 2020 | 6.690 | 6.760 | 6.170 | 6.220 | 647,941 | -0.64(-9.33%) |
Mar 10, 2020 | 6.960 | 7.030 | 6.390 | 6.860 | 798,450 | +0.02(+0.29%) |
Mar 09, 2020 | 7.190 | 7.380 | 6.730 | 6.840 | 908,741 | -0.58(-7.82%) |
Mar 06, 2020 | 7.300 | 7.450 | 7.165 | 7.420 | 441,100 | -0.01(-0.13%) |
Mar 05, 2020 | 7.480 | 7.510 | 7.230 | 7.430 | 464,456 | -0.15(-1.98%) |
Mar 04, 2020 | 7.400 | 7.640 | 7.390 | 7.580 | 337,192 | +0.19(+2.57%) |
Mar 03, 2020 | 7.290 | 7.640 | 7.290 | 7.390 | 401,742 | +0.02(+0.27%) |
Mar 02, 2020 | 7.150 | 7.435 | 7.020 | 7.370 | 496,268 | +0.24(+3.37%) |
Feb 28, 2020 | 6.870 | 7.210 | 6.820 | 7.130 | 1,100,800 | +0.08(+1.13%) |
Feb 27, 2020 | 7.300 | 7.470 | 7.050 | 7.050 | 482,880 | -0.37(-4.99%) |
Feb 26, 2020 | 7.460 | 7.550 | 7.390 | 7.420 | 611,822 | -0.03(-0.40%) |
Feb 25, 2020 | 7.670 | 7.750 | 7.410 | 7.450 | 626,619 | -0.22(-2.87%) |
Feb 24, 2020 | 7.480 | 7.705 | 7.480 | 7.670 | 457,094 | +0.02(+0.26%) |
Feb 21, 2020 | 7.660 | 7.720 | 7.510 | 7.650 | 452,200 | +0.02(+0.26%) |
Feb 20, 2020 | 7.600 | 7.730 | 7.550 | 7.630 | 459,365 | -0.01(-0.13%) |
Feb 19, 2020 | 7.930 | 7.940 | 7.640 | 7.640 | 676,637 | -0.26(-3.29%) |
Feb 18, 2020 | 7.960 | 7.980 | 7.550 | 7.900 | 722,799 | -0.10(-1.25%) |
Feb 14, 2020 | 8.050 | 8.240 | 7.965 | 8.000 | 284,200 | -0.03(-0.37%) |
Feb 13, 2020 | 8.020 | 8.160 | 7.920 | 8.030 | 318,592 | -0.05(-0.62%) |
Feb 12, 2020 | 7.850 | 8.250 | 7.550 | 8.080 | 838,050 | +0.59(+7.88%) |
Feb 11, 2020 | 7.820 | 7.880 | 7.380 | 7.490 | 802,207 | -0.28(-3.60%) |
Feb 10, 2020 | 7.760 | 7.820 | 7.720 | 7.770 | 233,868 | +0.00(+0.00%) |
Feb 07, 2020 | 7.880 | 7.890 | 7.760 | 7.770 | 113,200 | -0.15(-1.89%) |
Feb 06, 2020 | 7.910 | 7.980 | 7.890 | 7.920 | 152,250 | +0.06(+0.76%) |
Feb 05, 2020 | 7.800 | 7.900 | 7.770 | 7.860 | 302,286 | +0.10(+1.29%) |
Feb 04, 2020 | 7.780 | 7.800 | 7.710 | 7.760 | 157,072 | +0.02(+0.26%) |
Feb 03, 2020 | 7.640 | 7.745 | 7.540 | 7.740 | 390,799 | +0.14(+1.84%) |
Jan 31, 2020 | 7.750 | 7.770 | 7.580 | 7.600 | 437,400 | -0.15(-1.94%) |
Jan 30, 2020 | 7.670 | 7.780 | 7.670 | 7.750 | 169,387 | +0.00(+0.00%) |
Jan 29, 2020 | 7.820 | 7.820 | 7.720 | 7.750 | 147,624 | -0.03(-0.39%) |
Jan 28, 2020 | 7.760 | 7.820 | 7.630 | 7.780 | 260,326 | +0.05(+0.65%) |
Jan 27, 2020 | 7.710 | 7.810 | 7.710 | 7.730 | 251,685 | -0.07(-0.90%) |
Jan 24, 2020 | 7.930 | 7.930 | 7.770 | 7.800 | 325,500 | -0.11(-1.39%) |
Jan 23, 2020 | 7.850 | 7.910 | 7.740 | 7.910 | 420,805 | +0.04(+0.51%) |
Jan 22, 2020 | 8.000 | 8.020 | 7.850 | 7.870 | 170,195 | -0.06(-0.76%) |
Jan 21, 2020 | 7.960 | 8.050 | 7.890 | 7.930 | 376,975 | -0.03(-0.38%) |
Jan 17, 2020 | 8.070 | 8.080 | 7.932 | 7.960 | 400,600 | -0.01(-0.13%) |
Jan 16, 2020 | 7.980 | 8.110 | 7.935 | 7.970 | 335,921 | +0.02(+0.25%) |
Jan 15, 2020 | 7.890 | 8.010 | 7.840 | 7.950 | 445,539 | +0.07(+0.89%) |
Jan 14, 2020 | 7.920 | 7.990 | 7.830 | 7.880 | 396,417 | -0.07(-0.88%) |
Jan 13, 2020 | 7.800 | 7.980 | 7.800 | 7.950 | 205,553 | +0.11(+1.40%) |
Jan 10, 2020 | 7.850 | 7.980 | 7.716 | 7.840 | 581,700 | +0.01(+0.13%) |
Jan 09, 2020 | 7.900 | 7.950 | 7.800 | 7.830 | 218,758 | -0.09(-1.14%) |
Jan 08, 2020 | 7.960 | 8.010 | 7.835 | 7.920 | 322,884 | -0.08(-1.00%) |
Jan 07, 2020 | 7.850 | 8.070 | 7.850 | 8.000 | 358,670 | -0.41(-4.88%) |
Jan 06, 2020 | 8.290 | 8.470 | 8.290 | 8.410 | 339,596 | +0.03(+0.36%) |
Jan 03, 2020 | 8.240 | 8.450 | 8.200 | 8.380 | 481,500 | +0.08(+0.96%) |
Jan 02, 2020 | 8.650 | 8.650 | 8.275 | 8.300 | 285,691 | -0.26(-3.04%) |
Dec 31, 2019 | 8.440 | 8.620 | 8.440 | 8.560 | 384,800 | +0.11(+1.30%) |
Dec 30, 2019 | 8.460 | 8.600 | 8.420 | 8.450 | 348,717 | +0.02(+0.24%) |
Dec 27, 2019 | 8.540 | 8.850 | 8.360 | 8.430 | 322,800 | -0.05(-0.59%) |
Dec 26, 2019 | 8.520 | 8.600 | 8.450 | 8.480 | 185,861 | -0.03(-0.35%) |
Dec 24, 2019 | 8.410 | 8.530 | 8.393 | 8.510 | 110,900 | +0.15(+1.79%) |
Dec 23, 2019 | 8.480 | 8.610 | 8.320 | 8.360 | 355,305 | -0.16(-1.88%) |
Dec 20, 2019 | 8.560 | 8.670 | 8.490 | 8.520 | 1,167,300 | -0.04(-0.47%) |
Dec 19, 2019 | 8.630 | 8.680 | 8.515 | 8.560 | 286,468 | -0.08(-0.93%) |
Dec 18, 2019 | 8.460 | 8.760 | 8.460 | 8.640 | 332,025 | +0.16(+1.89%) |
Dec 17, 2019 | 8.470 | 8.540 | 8.440 | 8.480 | 288,582 | -0.03(-0.35%) |
Dec 16, 2019 | 8.470 | 8.565 | 8.440 | 8.510 | 338,862 | +0.04(+0.47%) |
Dec 13, 2019 | 8.460 | 8.550 | 8.430 | 8.470 | 330,100 | -0.05(-0.59%) |
Dec 12, 2019 | 8.760 | 8.830 | 8.510 | 8.520 | 423,490 | -0.22(-2.52%) |
Dec 11, 2019 | 8.910 | 8.940 | 8.700 | 8.740 | 538,557 | -0.13(-1.47%) |
Dec 10, 2019 | 8.790 | 8.930 | 8.790 | 8.870 | 261,324 | +0.11(+1.26%) |
Dec 09, 2019 | 8.770 | 8.855 | 8.700 | 8.760 | 341,214 | -0.03(-0.34%) |
Dec 06, 2019 | 8.680 | 8.900 | 8.680 | 8.790 | 419,500 | +0.12(+1.38%) |
Dec 05, 2019 | 8.610 | 8.740 | 8.610 | 8.670 | 364,478 | +0.04(+0.46%) |
Dec 04, 2019 | 8.630 | 8.780 | 8.630 | 8.630 | 294,540 | +0.00(+0.00%) |
Dec 03, 2019 | 8.450 | 8.685 | 8.450 | 8.630 | 258,184 | +0.06(+0.70%) |
Dec 02, 2019 | 8.680 | 8.800 | 8.540 | 8.570 | 309,376 | -0.14(-1.61%) |
Nov 29, 2019 | 8.800 | 8.850 | 8.710 | 8.710 | 134,300 | -0.05(-0.57%) |
Nov 27, 2019 | 8.650 | 8.770 | 8.630 | 8.760 | 370,200 | +0.13(+1.51%) |
Nov 26, 2019 | 8.590 | 8.700 | 8.510 | 8.630 | 373,467 | +0.08(+0.94%) |
Nov 25, 2019 | 8.420 | 8.660 | 8.420 | 8.550 | 339,840 | +0.14(+1.66%) |
Nov 22, 2019 | 8.440 | 8.520 | 8.380 | 8.410 | 200,900 | +0.03(+0.36%) |
Nov 21, 2019 | 8.650 | 8.660 | 8.380 | 8.380 | 248,593 | -0.23(-2.67%) |
Nov 20, 2019 | 8.730 | 8.770 | 8.600 | 8.610 | 311,749 | -0.08(-0.92%) |
Nov 19, 2019 | 8.710 | 8.800 | 8.680 | 8.690 | 252,744 | +0.03(+0.35%) |
Nov 18, 2019 | 8.630 | 8.730 | 8.560 | 8.660 | 176,213 | +0.05(+0.58%) |
Nov 15, 2019 | 8.590 | 8.650 | 8.550 | 8.610 | 530,300 | +0.10(+1.18%) |
Nov 14, 2019 | 8.590 | 8.710 | 8.510 | 8.510 | 349,992 | -0.04(-0.47%) |
Nov 13, 2019 | 8.570 | 8.610 | 8.530 | 8.550 | 207,214 | -0.01(-0.12%) |
Nov 12, 2019 | 8.650 | 8.740 | 8.560 | 8.560 | 289,539 | -0.16(-1.83%) |
Nov 11, 2019 | 8.630 | 8.750 | 8.630 | 8.720 | 157,735 | +0.04(+0.46%) |
Nov 08, 2019 | 8.590 | 8.740 | 8.580 | 8.680 | 218,300 | +0.05(+0.58%) |
Nov 07, 2019 | 8.660 | 8.680 | 8.570 | 8.630 | 177,385 | +0.02(+0.23%) |
Nov 06, 2019 | 8.760 | 8.790 | 8.550 | 8.610 | 326,632 | -0.15(-1.71%) |
Nov 05, 2019 | 8.900 | 8.920 | 8.700 | 8.760 | 471,167 | -0.12(-1.35%) |
Nov 04, 2019 | 8.710 | 8.970 | 8.600 | 8.880 | 351,127 | +0.23(+2.66%) |
Nov 01, 2019 | 8.630 | 8.660 | 8.520 | 8.650 | 203,800 | +0.05(+0.58%) |
Oct 31, 2019 | 8.550 | 8.690 | 8.490 | 8.600 | 491,546 | +0.00(+0.00%) |
Oct 30, 2019 | 8.630 | 8.770 | 8.460 | 8.600 | 599,198 | +0.02(+0.23%) |
Oct 29, 2019 | 8.550 | 8.620 | 8.510 | 8.580 | 246,433 | -0.05(-0.58%) |
Oct 28, 2019 | 8.500 | 8.655 | 8.500 | 8.630 | 317,902 | +0.10(+1.17%) |
Oct 25, 2019 | 8.620 | 8.650 | 8.490 | 8.530 | 168,000 | -0.07(-0.81%) |
Oct 24, 2019 | 8.790 | 8.790 | 8.580 | 8.600 | 207,877 | -0.20(-2.27%) |
Oct 23, 2019 | 8.790 | 8.850 | 8.710 | 8.800 | 229,499 | +0.06(+0.69%) |
Oct 22, 2019 | 8.840 | 8.860 | 8.740 | 8.740 | 188,757 | -0.07(-0.79%) |
Oct 21, 2019 | 8.680 | 8.860 | 8.680 | 8.810 | 165,889 | +0.16(+1.85%) |
Oct 18, 2019 | 8.620 | 8.750 | 8.495 | 8.650 | 332,600 | -0.14(-1.59%) |
Oct 17, 2019 | 8.720 | 8.820 | 8.670 | 8.790 | 264,431 | +0.06(+0.69%) |
Oct 16, 2019 | 8.590 | 8.730 | 8.580 | 8.730 | 192,085 | +0.09(+1.04%) |
Oct 15, 2019 | 8.610 | 8.650 | 8.520 | 8.640 | 164,112 | +0.08(+0.93%) |
Oct 14, 2019 | 8.680 | 8.690 | 8.550 | 8.560 | 173,287 | -0.08(-0.93%) |
Oct 11, 2019 | 8.640 | 8.800 | 8.490 | 8.640 | 226,400 | +0.09(+1.05%) |
Oct 10, 2019 | 8.620 | 8.670 | 8.550 | 8.550 | 244,364 | -0.05(-0.58%) |
Oct 09, 2019 | 8.500 | 8.700 | 8.470 | 8.600 | 331,302 | +0.18(+2.14%) |
Oct 08, 2019 | 8.530 | 8.530 | 8.380 | 8.420 | 458,352 | -0.13(-1.52%) |
Oct 07, 2019 | 8.460 | 8.660 | 8.460 | 8.550 | 299,821 | +0.01(+0.12%) |
Oct 04, 2019 | 8.470 | 8.560 | 8.380 | 8.540 | 214,600 | +0.11(+1.30%) |
Oct 03, 2019 | 8.470 | 8.610 | 8.350 | 8.430 | 231,061 | -0.01(-0.12%) |
Oct 02, 2019 | 8.240 | 8.525 | 8.210 | 8.440 | 339,996 | +0.12(+1.44%) |
Oct 01, 2019 | 8.480 | 8.570 | 8.220 | 8.320 | 282,778 | -0.14(-1.65%) |
Sep 30, 2019 | 8.520 | 8.620 | 8.430 | 8.460 | 332,459 | -0.11(-1.28%) |
Sep 27, 2019 | 8.610 | 8.750 | 8.540 | 8.570 | 221,800 | +0.00(+0.00%) |
Sep 26, 2019 | 8.460 | 8.630 | 8.410 | 8.570 | 235,887 | +0.09(+1.06%) |
Sep 25, 2019 | 8.300 | 8.590 | 8.270 | 8.480 | 376,405 | +0.19(+2.29%) |
Sep 24, 2019 | 8.180 | 8.400 | 8.155 | 8.290 | 363,464 | +0.11(+1.34%) |
Sep 23, 2019 | 8.280 | 8.300 | 8.160 | 8.180 | 199,321 | -0.14(-1.68%) |
Sep 20, 2019 | 8.200 | 8.400 | 8.200 | 8.320 | 731,900 | +0.02(+0.24%) |
Sep 19, 2019 | 8.300 | 8.390 | 8.190 | 8.300 | 335,433 | +0.07(+0.85%) |
Sep 18, 2019 | 8.320 | 8.440 | 8.165 | 8.230 | 278,817 | -0.03(-0.36%) |
Sep 17, 2019 | 8.270 | 8.280 | 8.160 | 8.260 | 233,497 | -0.02(-0.24%) |
Sep 16, 2019 | 8.140 | 8.290 | 7.950 | 8.280 | 228,082 | +0.14(+1.72%) |
Sep 13, 2019 | 8.260 | 8.390 | 8.070 | 8.140 | 332,800 | -0.09(-1.09%) |
Sep 12, 2019 | 8.280 | 8.350 | 8.020 | 8.230 | 426,587 | -0.02(-0.24%) |
Sep 11, 2019 | 8.190 | 8.300 | 8.090 | 8.250 | 459,411 | +0.06(+0.73%) |
Sep 10, 2019 | 7.920 | 8.200 | 7.880 | 8.190 | 296,238 | +0.27(+3.41%) |
Sep 09, 2019 | 7.650 | 7.950 | 7.590 | 7.920 | 294,720 | +0.27(+3.53%) |
Sep 06, 2019 | 7.670 | 7.710 | 7.615 | 7.650 | 246,400 | +0.02(+0.26%) |
Sep 05, 2019 | 7.650 | 7.840 | 7.600 | 7.630 | 440,386 | +0.02(+0.26%) |
Sep 04, 2019 | 7.610 | 7.720 | 7.550 | 7.610 | 213,687 | +0.07(+0.93%) |
Sep 03, 2019 | 7.460 | 7.610 | 7.140 | 7.540 | 361,637 | -0.03(-0.40%) |
Aug 30, 2019 | 7.550 | 7.590 | 7.500 | 7.570 | 190,600 | +0.05(+0.66%) |
Aug 29, 2019 | 7.540 | 7.660 | 7.445 | 7.520 | 224,104 | +0.07(+0.94%) |
Aug 28, 2019 | 7.430 | 7.610 | 7.370 | 7.450 | 171,753 | +0.02(+0.27%) |
Aug 27, 2019 | 7.700 | 7.700 | 7.430 | 7.430 | 386,713 | -0.16(-2.11%) |
Aug 26, 2019 | 7.410 | 7.705 | 7.410 | 7.590 | 223,467 | +0.13(+1.74%) |
Aug 23, 2019 | 7.810 | 7.810 | 7.410 | 7.460 | 353,100 | -0.32(-4.11%) |
Aug 22, 2019 | 7.820 | 7.930 | 7.690 | 7.780 | 201,980 | +0.00(+0.00%) |
Aug 21, 2019 | 7.870 | 7.870 | 7.760 | 7.780 | 180,890 | -0.01(-0.13%) |
Aug 20, 2019 | 7.910 | 7.910 | 7.750 | 7.790 | 227,520 | -0.11(-1.39%) |
Aug 19, 2019 | 7.910 | 7.950 | 7.870 | 7.900 | 221,991 | +0.05(+0.64%) |
Aug 16, 2019 | 7.680 | 7.875 | 7.670 | 7.850 | 139,800 | +0.17(+2.21%) |
Aug 15, 2019 | 7.700 | 7.830 | 7.600 | 7.680 | 298,250 | -0.06(-0.78%) |
Aug 14, 2019 | 7.770 | 7.860 | 7.670 | 7.740 | 246,727 | -0.09(-1.15%) |
Aug 13, 2019 | 7.710 | 7.860 | 7.660 | 7.830 | 227,760 | +0.10(+1.29%) |
Aug 12, 2019 | 7.750 | 7.750 | 7.600 | 7.730 | 273,207 | -0.06(-0.77%) |
Aug 09, 2019 | 7.890 | 7.921 | 7.740 | 7.790 | 352,900 | -0.13(-1.64%) |
Aug 08, 2019 | 7.910 | 8.005 | 7.790 | 7.920 | 324,106 | +0.12(+1.54%) |
Aug 07, 2019 | 7.810 | 7.990 | 7.510 | 7.800 | 354,832 | -0.07(-0.89%) |
Aug 06, 2019 | 7.750 | 7.930 | 7.700 | 7.870 | 294,151 | +0.22(+2.88%) |
Aug 05, 2019 | 8.080 | 8.100 | 7.630 | 7.650 | 445,564 | -0.36(-4.49%) |
Aug 02, 2019 | 8.070 | 8.200 | 7.930 | 8.010 | 360,100 | -0.14(-1.72%) |
Aug 01, 2019 | 8.220 | 8.380 | 8.010 | 8.150 | 468,584 | +0.09(+1.12%) |
Jul 31, 2019 | 8.080 | 8.660 | 8.000 | 8.060 | 827,022 | +0.12(+1.51%) |
Jul 30, 2019 | 7.780 | 7.990 | 7.780 | 7.940 | 341,505 | +0.09(+1.15%) |
Jul 29, 2019 | 7.800 | 7.860 | 7.710 | 7.850 | 239,194 | +0.05(+0.64%) |
Jul 26, 2019 | 7.680 | 7.820 | 7.670 | 7.800 | 325,500 | +0.16(+2.09%) |
Jul 25, 2019 | 7.690 | 7.690 | 7.535 | 7.640 | 286,527 | -0.07(-0.91%) |
Jul 24, 2019 | 7.530 | 7.710 | 7.510 | 7.710 | 270,965 | +0.16(+2.12%) |
Jul 23, 2019 | 7.490 | 7.600 | 7.460 | 7.550 | 183,844 | +0.08(+1.07%) |
Jul 22, 2019 | 7.560 | 7.570 | 7.390 | 7.470 | 152,442 | -0.02(-0.27%) |
Jul 19, 2019 | 7.460 | 7.555 | 7.410 | 7.490 | 398,400 | -0.07(-0.93%) |
Jul 18, 2019 | 7.460 | 7.570 | 7.410 | 7.560 | 243,751 | -0.05(-0.66%) |
Jul 17, 2019 | 7.620 | 7.630 | 7.490 | 7.610 | 254,983 | +0.02(+0.26%) |
Jul 16, 2019 | 7.540 | 7.610 | 7.500 | 7.590 | 327,955 | -0.02(-0.26%) |
Jul 15, 2019 | 7.700 | 7.700 | 7.430 | 7.610 | 428,638 | -0.04(-0.52%) |
Jul 12, 2019 | 7.690 | 7.720 | 7.575 | 7.650 | 261,800 | -0.02(-0.26%) |
Jul 11, 2019 | 7.770 | 7.770 | 7.560 | 7.670 | 278,966 | -0.10(-1.29%) |
Jul 10, 2019 | 7.760 | 7.870 | 7.730 | 7.770 | 225,252 | +0.08(+1.04%) |
Jul 09, 2019 | 7.700 | 7.750 | 7.620 | 7.690 | 179,041 | +0.01(+0.13%) |
Jul 08, 2019 | 7.620 | 7.720 | 7.620 | 7.680 | 149,600 | +0.04(+0.52%) |
Jul 05, 2019 | 7.600 | 7.710 | 7.480 | 7.640 | 198,700 | +0.00(+0.00%) |
Jul 03, 2019 | 7.610 | 7.670 | 7.520 | 7.640 | 131,800 | +0.06(+0.79%) |
Jul 02, 2019 | 7.330 | 7.580 | 7.330 | 7.580 | 295,083 | +0.15(+2.02%) |
Jul 01, 2019 | 7.520 | 7.520 | 7.250 | 7.430 | 281,835 | +0.05(+0.68%) |
Jun 28, 2019 | 7.400 | 7.630 | 7.270 | 7.380 | 758,800 | +0.06(+0.82%) |
Jun 27, 2019 | 7.160 | 7.360 | 7.060 | 7.320 | 329,856 | +0.24(+3.39%) |
Jun 26, 2019 | 7.320 | 7.320 | 7.020 | 7.080 | 410,709 | -0.25(-3.41%) |
Jun 25, 2019 | 7.490 | 7.490 | 7.310 | 7.330 | 160,015 | -0.06(-0.81%) |
Jun 24, 2019 | 7.680 | 7.680 | 7.390 | 7.390 | 224,705 | -0.19(-2.51%) |
Jun 21, 2019 | 7.750 | 7.810 | 7.550 | 7.580 | 599,100 | -0.31(-3.93%) |
Jun 20, 2019 | 7.900 | 7.950 | 7.840 | 7.890 | 128,346 | +0.05(+0.64%) |
Jun 19, 2019 | 7.860 | 7.900 | 7.770 | 7.840 | 115,579 | +0.01(+0.13%) |
Jun 18, 2019 | 7.730 | 7.870 | 7.730 | 7.830 | 226,592 | +0.11(+1.42%) |
Jun 17, 2019 | 7.640 | 7.760 | 7.623 | 7.720 | 175,583 | +0.05(+0.65%) |
Jun 14, 2019 | 7.740 | 7.800 | 7.670 | 7.670 | 180,600 | -0.07(-0.90%) |
Jun 13, 2019 | 7.600 | 7.760 | 7.600 | 7.740 | 189,446 | +0.15(+1.98%) |
Jun 12, 2019 | 7.550 | 7.630 | 7.460 | 7.590 | 128,535 | +0.07(+0.93%) |
Jun 11, 2019 | 7.550 | 7.550 | 7.430 | 7.520 | 179,785 | +0.01(+0.13%) |
Jun 10, 2019 | 7.500 | 7.570 | 7.500 | 7.510 | 225,301 | -0.01(-0.13%) |
Jun 07, 2019 | 7.500 | 7.540 | 7.400 | 7.520 | 189,300 | +0.07(+0.94%) |
Jun 06, 2019 | 7.500 | 7.510 | 7.327 | 7.450 | 192,811 | -0.03(-0.40%) |
Jun 05, 2019 | 7.330 | 7.515 | 7.330 | 7.480 | 219,260 | +0.10(+1.36%) |
Jun 04, 2019 | 7.350 | 7.430 | 7.290 | 7.380 | 264,416 | +0.07(+0.96%) |
Jun 03, 2019 | 7.250 | 7.530 | 7.180 | 7.310 | 390,151 | +0.07(+0.97%) |
May 31, 2019 | 7.210 | 7.290 | 7.110 | 7.240 | 310,300 | +0.01(+0.14%) |
May 30, 2019 | 7.280 | 7.490 | 7.170 | 7.230 | 230,877 | -0.05(-0.69%) |
May 29, 2019 | 7.320 | 7.470 | 7.220 | 7.280 | 238,488 | -0.07(-0.95%) |
May 28, 2019 | 7.630 | 7.630 | 7.350 | 7.350 | 496,257 | -0.19(-2.52%) |
May 24, 2019 | 7.580 | 7.680 | 7.510 | 7.540 | 337,600 | +0.08(+1.07%) |
May 23, 2019 | 7.490 | 7.540 | 7.380 | 7.460 | 350,671 | -0.06(-0.80%) |
May 22, 2019 | 7.610 | 7.620 | 7.446 | 7.520 | 548,154 | -0.06(-0.79%) |
May 21, 2019 | 7.670 | 7.750 | 7.570 | 7.580 | 226,262 | -0.06(-0.79%) |
May 20, 2019 | 7.640 | 7.770 | 7.610 | 7.640 | 140,937 | -0.05(-0.65%) |
May 17, 2019 | 7.680 | 7.740 | 7.610 | 7.690 | 180,100 | +0.01(+0.13%) |
May 16, 2019 | 7.640 | 7.790 | 7.640 | 7.680 | 158,437 | -0.01(-0.13%) |
May 15, 2019 | 7.630 | 7.760 | 7.630 | 7.690 | 188,178 | -0.01(-0.13%) |
May 14, 2019 | 7.650 | 7.710 | 7.560 | 7.700 | 190,091 | +0.12(+1.58%) |
May 13, 2019 | 7.710 | 7.740 | 7.550 | 7.580 | 254,107 | -0.19(-2.45%) |
May 10, 2019 | 7.630 | 7.790 | 7.560 | 7.770 | 270,100 | +0.14(+1.83%) |
May 09, 2019 | 7.610 | 7.772 | 7.495 | 7.630 | 255,897 | +0.01(+0.13%) |
May 08, 2019 | 7.710 | 7.790 | 7.600 | 7.620 | 383,855 | -0.10(-1.30%) |
May 07, 2019 | 8.060 | 8.060 | 7.660 | 7.720 | 362,335 | -0.27(-3.38%) |
May 06, 2019 | 7.980 | 8.080 | 7.940 | 7.990 | 455,099 | +0.02(+0.25%) |
May 03, 2019 | 7.880 | 8.010 | 7.880 | 7.970 | 423,900 | +0.11(+1.40%) |
May 02, 2019 | 7.850 | 8.000 | 7.800 | 7.860 | 252,462 | +0.00(+0.00%) |