Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.083 | 7.245 | 6.875 | 7.219 | 265,215 | +0.16(+2.21%) |
Apr 29, 2020 | 7.089 | 7.245 | 7.024 | 7.063 | 231,079 | +0.23(+3.43%) |
Apr 28, 2020 | 7.024 | 7.304 | 6.797 | 6.830 | 341,979 | -0.13(-1.87%) |
Apr 27, 2020 | 6.771 | 7.297 | 6.771 | 6.960 | 607,689 | +0.33(+5.00%) |
Apr 24, 2020 | 6.264 | 6.654 | 6.245 | 6.628 | 310,858 | +0.36(+5.81%) |
Apr 23, 2020 | 6.258 | 6.388 | 6.147 | 6.264 | 289,288 | +0.03(+0.52%) |
Apr 22, 2020 | 6.341 | 6.438 | 6.187 | 6.232 | 232,740 | -0.02(-0.31%) |
Apr 21, 2020 | 6.180 | 6.438 | 6.103 | 6.251 | 289,532 | -0.05(-0.82%) |
Apr 20, 2020 | 6.361 | 6.587 | 6.264 | 6.303 | 328,664 | -0.12(-1.91%) |
Apr 17, 2020 | 6.503 | 6.735 | 6.310 | 6.425 | 488,137 | +0.25(+3.97%) |
Apr 16, 2020 | 6.283 | 6.399 | 6.045 | 6.180 | 348,609 | -0.10(-1.64%) |
Apr 15, 2020 | 6.348 | 6.457 | 6.077 | 6.283 | 388,181 | -0.05(-0.71%) |
Apr 14, 2020 | 6.212 | 6.438 | 6.141 | 6.328 | 313,286 | +0.23(+3.70%) |
Apr 13, 2020 | 6.128 | 6.206 | 5.761 | 6.103 | 523,775 | -0.01(-0.11%) |
Apr 09, 2020 | 6.083 | 6.509 | 5.935 | 6.109 | 698,645 | +0.23(+3.95%) |
Apr 08, 2020 | 5.632 | 6.135 | 5.632 | 5.877 | 489,679 | +0.26(+4.59%) |
Apr 07, 2020 | 5.271 | 5.735 | 5.271 | 5.619 | 502,018 | +0.57(+11.24%) |
Apr 06, 2020 | 4.716 | 5.083 | 4.651 | 5.051 | 869,131 | +0.49(+10.75%) |
Apr 03, 2020 | 4.606 | 4.651 | 4.354 | 4.561 | 606,567 | -0.08(-1.81%) |
Apr 02, 2020 | 4.703 | 4.819 | 4.535 | 4.645 | 408,658 | -0.03(-0.69%) |
Apr 01, 2020 | 4.838 | 4.954 | 4.612 | 4.677 | 752,037 | -0.39(-7.64%) |
Mar 31, 2020 | 5.032 | 5.238 | 4.974 | 5.064 | 446,387 | +0.13(+2.61%) |
Mar 30, 2020 | 5.451 | 5.451 | 4.877 | 4.935 | 727,467 | -0.44(-8.16%) |
Mar 27, 2020 | 5.212 | 5.806 | 5.193 | 5.374 | 762,666 | -0.05(-0.95%) |
Mar 26, 2020 | 5.064 | 6.122 | 5.064 | 5.425 | 891,474 | +0.46(+9.22%) |
Mar 25, 2020 | 4.696 | 5.761 | 4.683 | 4.967 | 886,560 | +0.31(+6.65%) |
Mar 24, 2020 | 4.580 | 4.825 | 4.516 | 4.658 | 504,728 | +0.46(+10.91%) |
Mar 23, 2020 | 4.941 | 4.941 | 4.200 | 4.200 | 991,550 | -0.78(-15.67%) |
Mar 20, 2020 | 5.141 | 5.380 | 4.916 | 4.980 | 641,135 | -0.15(-3.02%) |
Mar 19, 2020 | 4.774 | 5.348 | 4.148 | 5.135 | 949,632 | +0.28(+5.85%) |
Mar 18, 2020 | 5.426 | 5.451 | 4.474 | 4.851 | 1,529,382 | -0.58(-10.71%) |
Mar 17, 2020 | 5.567 | 5.899 | 5.433 | 5.433 | 810,406 | +0.00(+0.00%) |
Mar 16, 2020 | 5.484 | 5.752 | 5.433 | 5.433 | 583,769 | -0.67(-10.99%) |
Mar 13, 2020 | 5.931 | 6.385 | 5.931 | 6.104 | 602,982 | +0.41(+7.18%) |
Mar 12, 2020 | 5.855 | 5.855 | 5.356 | 5.695 | 899,525 | -0.67(-10.54%) |
Mar 11, 2020 | 6.705 | 6.711 | 6.322 | 6.366 | 653,283 | -0.39(-5.77%) |
Mar 10, 2020 | 6.807 | 7.018 | 6.583 | 6.756 | 450,686 | +0.05(+0.76%) |
Mar 09, 2020 | 7.146 | 7.191 | 6.634 | 6.705 | 858,355 | -0.79(-10.49%) |
Mar 06, 2020 | 7.568 | 7.670 | 7.382 | 7.491 | 489,864 | -0.29(-3.78%) |
Mar 05, 2020 | 7.740 | 7.881 | 7.708 | 7.785 | 318,158 | -0.15(-1.93%) |
Mar 04, 2020 | 7.862 | 7.970 | 7.727 | 7.938 | 311,720 | +0.26(+3.33%) |
Mar 03, 2020 | 7.823 | 7.938 | 7.619 | 7.683 | 451,472 | -0.10(-1.31%) |
Mar 02, 2020 | 7.369 | 7.822 | 7.369 | 7.785 | 647,325 | +0.47(+6.38%) |
Feb 28, 2020 | 7.459 | 7.510 | 7.037 | 7.318 | 886,638 | -0.31(-4.02%) |
Feb 27, 2020 | 7.989 | 8.012 | 7.395 | 7.625 | 772,215 | -0.44(-5.47%) |
Feb 26, 2020 | 7.670 | 8.213 | 7.606 | 8.066 | 521,046 | +0.15(+1.94%) |
Feb 25, 2020 | 8.443 | 8.469 | 7.868 | 7.913 | 885,533 | -0.52(-6.21%) |
Feb 24, 2020 | 8.443 | 8.533 | 8.328 | 8.437 | 325,912 | -0.19(-2.22%) |
Feb 21, 2020 | 8.673 | 8.705 | 8.571 | 8.629 | 181,176 | -0.09(-1.03%) |
Feb 20, 2020 | 8.641 | 8.718 | 8.629 | 8.718 | 132,961 | +0.07(+0.81%) |
Feb 19, 2020 | 8.712 | 8.732 | 8.629 | 8.648 | 118,714 | -0.06(-0.73%) |
Feb 18, 2020 | 8.705 | 8.750 | 8.693 | 8.712 | 144,429 | +0.01(+0.15%) |
Feb 14, 2020 | 8.673 | 8.699 | 8.648 | 8.699 | 173,459 | +0.02(+0.22%) |
Feb 13, 2020 | 8.635 | 8.680 | 8.591 | 8.680 | 202,881 | +0.03(+0.37%) |
Feb 12, 2020 | 8.635 | 8.693 | 8.604 | 8.648 | 140,715 | +0.02(+0.22%) |
Feb 11, 2020 | 8.680 | 8.705 | 8.616 | 8.629 | 185,755 | -0.05(-0.59%) |
Feb 10, 2020 | 8.654 | 8.686 | 8.610 | 8.680 | 138,490 | +0.01(+0.07%) |
Feb 07, 2020 | 8.597 | 8.724 | 8.584 | 8.673 | 168,583 | +0.06(+0.66%) |
Feb 06, 2020 | 8.527 | 8.718 | 8.527 | 8.616 | 312,304 | -0.17(-1.95%) |
Feb 05, 2020 | 8.553 | 8.863 | 8.553 | 8.788 | 450,993 | +0.33(+3.91%) |
Feb 04, 2020 | 8.451 | 8.508 | 8.406 | 8.457 | 190,960 | +0.05(+0.61%) |
Feb 03, 2020 | 8.362 | 8.508 | 8.362 | 8.406 | 182,314 | +0.04(+0.53%) |
Jan 31, 2020 | 8.464 | 8.502 | 8.349 | 8.362 | 177,076 | -0.10(-1.13%) |
Jan 30, 2020 | 8.514 | 8.538 | 8.336 | 8.457 | 251,926 | -0.05(-0.60%) |
Jan 29, 2020 | 8.514 | 8.584 | 8.476 | 8.508 | 163,454 | -0.04(-0.45%) |
Jan 28, 2020 | 8.470 | 8.553 | 8.460 | 8.546 | 180,424 | +0.08(+0.90%) |
Jan 27, 2020 | 8.502 | 8.524 | 8.394 | 8.470 | 220,717 | -0.10(-1.15%) |
Jan 24, 2020 | 8.756 | 8.775 | 8.540 | 8.569 | 262,311 | -0.16(-1.79%) |
Jan 23, 2020 | 8.826 | 8.826 | 8.693 | 8.724 | 298,480 | -0.08(-0.94%) |
Jan 22, 2020 | 8.794 | 8.851 | 8.737 | 8.807 | 311,286 | +0.01(+0.14%) |
Jan 21, 2020 | 8.775 | 8.813 | 8.744 | 8.794 | 293,076 | +0.06(+0.72%) |
Jan 17, 2020 | 8.718 | 8.807 | 8.699 | 8.731 | 334,446 | +0.02(+0.22%) |
Jan 16, 2020 | 8.655 | 8.763 | 8.643 | 8.712 | 396,518 | +0.11(+1.25%) |
Jan 15, 2020 | 8.446 | 8.636 | 8.446 | 8.605 | 292,918 | +0.19(+2.26%) |
Jan 14, 2020 | 8.389 | 8.494 | 8.389 | 8.415 | 197,841 | +0.03(+0.30%) |
Jan 13, 2020 | 8.383 | 8.472 | 8.364 | 8.389 | 208,964 | +0.00(+0.00%) |
Jan 10, 2020 | 8.415 | 8.486 | 8.389 | 8.389 | 158,846 | -0.02(-0.23%) |
Jan 09, 2020 | 8.402 | 8.586 | 8.383 | 8.408 | 311,784 | +0.04(+0.53%) |
Jan 08, 2020 | 8.257 | 8.503 | 8.244 | 8.364 | 440,935 | +0.12(+1.46%) |
Jan 07, 2020 | 8.257 | 8.301 | 8.231 | 8.244 | 346,627 | -0.03(-0.31%) |
Jan 06, 2020 | 8.263 | 8.320 | 8.231 | 8.269 | 369,572 | -0.05(-0.61%) |
Jan 03, 2020 | 8.282 | 8.358 | 8.225 | 8.320 | 298,725 | -0.03(-0.38%) |
Jan 02, 2020 | 8.434 | 8.434 | 8.225 | 8.351 | 517,607 | -0.03(-0.38%) |
Dec 31, 2019 | 8.472 | 8.472 | 8.351 | 8.383 | 327,017 | -0.05(-0.60%) |
Dec 30, 2019 | 8.567 | 8.579 | 8.431 | 8.434 | 444,293 | -0.13(-1.55%) |
Dec 27, 2019 | 8.478 | 8.636 | 8.434 | 8.567 | 449,985 | -0.06(-0.66%) |
Dec 26, 2019 | 8.693 | 8.699 | 8.472 | 8.624 | 682,815 | -0.06(-0.66%) |
Dec 24, 2019 | 8.921 | 8.934 | 8.345 | 8.680 | 1,000,336 | -0.23(-2.63%) |
Dec 23, 2019 | 9.313 | 9.345 | 8.788 | 8.915 | 1,049,431 | -0.47(-5.05%) |
Dec 20, 2019 | 9.376 | 9.389 | 9.111 | 9.389 | 700,187 | +0.01(+0.13%) |
Dec 19, 2019 | 9.370 | 9.554 | 9.264 | 9.376 | 287,725 | -0.05(-0.54%) |
Dec 18, 2019 | 9.623 | 9.705 | 9.421 | 9.427 | 309,140 | -0.18(-1.86%) |
Dec 17, 2019 | 9.379 | 9.631 | 9.379 | 9.605 | 490,373 | +0.26(+2.76%) |
Dec 16, 2019 | 9.297 | 9.461 | 9.297 | 9.347 | 295,072 | +0.05(+0.54%) |
Dec 13, 2019 | 9.272 | 9.341 | 9.215 | 9.297 | 279,583 | +0.04(+0.48%) |
Dec 12, 2019 | 9.246 | 9.316 | 9.196 | 9.253 | 173,004 | +0.03(+0.34%) |
Dec 11, 2019 | 9.228 | 9.291 | 9.202 | 9.221 | 148,539 | -0.03(-0.34%) |
Dec 10, 2019 | 9.221 | 9.253 | 9.171 | 9.253 | 177,358 | +0.00(+0.00%) |
Dec 09, 2019 | 9.202 | 9.259 | 9.108 | 9.253 | 214,302 | +0.03(+0.34%) |
Dec 06, 2019 | 9.316 | 9.316 | 9.202 | 9.221 | 255,451 | +0.02(+0.21%) |
Dec 05, 2019 | 9.259 | 9.341 | 9.202 | 9.202 | 182,580 | -0.05(-0.54%) |
Dec 04, 2019 | 8.944 | 9.259 | 8.944 | 9.253 | 282,717 | +0.30(+3.38%) |
Dec 03, 2019 | 9.026 | 9.102 | 8.925 | 8.950 | 434,000 | -0.18(-1.97%) |
Dec 02, 2019 | 9.316 | 9.347 | 9.114 | 9.130 | 428,033 | -0.15(-1.60%) |
Nov 29, 2019 | 9.172 | 9.291 | 9.140 | 9.278 | 236,565 | +0.14(+1.58%) |
Nov 27, 2019 | 9.034 | 9.134 | 8.990 | 9.134 | 230,975 | +0.16(+1.81%) |
Nov 26, 2019 | 8.884 | 9.034 | 8.865 | 8.971 | 247,860 | +0.15(+1.70%) |
Nov 25, 2019 | 8.827 | 8.889 | 8.802 | 8.821 | 238,773 | +0.03(+0.36%) |
Nov 22, 2019 | 8.771 | 8.808 | 8.721 | 8.790 | 226,023 | +0.04(+0.43%) |
Nov 21, 2019 | 8.771 | 8.802 | 8.677 | 8.752 | 117,402 | -0.03(-0.29%) |
Nov 20, 2019 | 8.733 | 8.821 | 8.694 | 8.777 | 174,589 | +0.04(+0.50%) |
Nov 19, 2019 | 8.696 | 8.752 | 8.683 | 8.733 | 163,428 | +0.05(+0.58%) |
Nov 18, 2019 | 8.696 | 8.765 | 8.633 | 8.683 | 240,196 | -0.07(-0.80%) |
Nov 15, 2019 | 8.641 | 8.766 | 8.641 | 8.753 | 306,575 | +0.11(+1.30%) |
Nov 14, 2019 | 8.710 | 8.722 | 8.604 | 8.641 | 245,104 | -0.04(-0.50%) |
Nov 13, 2019 | 8.679 | 8.703 | 8.591 | 8.685 | 252,928 | +0.01(+0.07%) |
Nov 12, 2019 | 8.560 | 8.713 | 8.535 | 8.679 | 326,477 | +0.17(+1.98%) |
Nov 11, 2019 | 8.460 | 8.610 | 8.460 | 8.510 | 254,985 | +0.05(+0.59%) |
Nov 08, 2019 | 8.305 | 8.526 | 8.274 | 8.460 | 426,316 | +0.18(+2.18%) |
Nov 07, 2019 | 8.436 | 8.467 | 8.240 | 8.280 | 320,445 | -0.12(-1.48%) |
Nov 06, 2019 | 8.286 | 8.504 | 8.280 | 8.404 | 395,890 | +0.14(+1.73%) |
Nov 05, 2019 | 8.093 | 8.286 | 8.066 | 8.261 | 377,251 | +0.19(+2.39%) |
Nov 04, 2019 | 8.056 | 8.118 | 8.037 | 8.068 | 258,825 | +0.01(+0.12%) |
Nov 01, 2019 | 8.056 | 8.110 | 8.049 | 8.059 | 187,958 | +0.02(+0.19%) |
Oct 31, 2019 | 8.018 | 8.068 | 7.999 | 8.043 | 196,006 | +0.06(+0.70%) |
Oct 30, 2019 | 7.975 | 8.006 | 7.918 | 7.987 | 195,818 | +0.02(+0.31%) |
Oct 29, 2019 | 7.900 | 7.993 | 7.900 | 7.962 | 208,540 | +0.04(+0.55%) |
Oct 28, 2019 | 7.925 | 7.968 | 7.906 | 7.918 | 166,878 | -0.01(-0.08%) |
Oct 25, 2019 | 7.912 | 7.956 | 7.900 | 7.925 | 146,225 | +0.02(+0.24%) |
Oct 24, 2019 | 7.943 | 7.943 | 7.881 | 7.906 | 99,786 | -0.01(-0.16%) |
Oct 23, 2019 | 7.881 | 7.925 | 7.869 | 7.918 | 80,865 | +0.02(+0.32%) |
Oct 22, 2019 | 7.850 | 7.931 | 7.825 | 7.894 | 129,373 | +0.04(+0.48%) |
Oct 21, 2019 | 7.906 | 7.959 | 7.831 | 7.856 | 246,051 | +0.00(+0.06%) |
Oct 18, 2019 | 7.783 | 7.857 | 7.758 | 7.851 | 238,515 | +0.08(+1.04%) |
Oct 17, 2019 | 7.771 | 7.771 | 7.721 | 7.771 | 127,855 | +0.02(+0.32%) |
Oct 16, 2019 | 7.709 | 7.764 | 7.709 | 7.746 | 217,544 | +0.02(+0.32%) |
Oct 15, 2019 | 7.696 | 7.758 | 7.671 | 7.721 | 193,923 | +0.04(+0.48%) |
Oct 14, 2019 | 7.696 | 7.696 | 7.653 | 7.684 | 161,998 | -0.01(-0.08%) |
Oct 11, 2019 | 7.684 | 7.721 | 7.678 | 7.690 | 184,615 | +0.04(+0.49%) |
Oct 10, 2019 | 7.653 | 7.678 | 7.616 | 7.653 | 155,572 | +0.02(+0.32%) |
Oct 09, 2019 | 7.616 | 7.647 | 7.560 | 7.628 | 100,423 | +0.04(+0.49%) |
Oct 08, 2019 | 7.572 | 7.610 | 7.541 | 7.591 | 123,629 | +0.00(+0.00%) |
Oct 07, 2019 | 7.529 | 7.610 | 7.479 | 7.591 | 184,933 | +0.09(+1.16%) |
Oct 04, 2019 | 7.386 | 7.532 | 7.386 | 7.504 | 157,503 | +0.09(+1.25%) |
Oct 03, 2019 | 7.467 | 7.517 | 7.343 | 7.411 | 185,341 | -0.05(-0.66%) |
Oct 02, 2019 | 7.597 | 7.641 | 7.343 | 7.461 | 272,788 | -0.12(-1.63%) |
Oct 01, 2019 | 7.647 | 7.709 | 7.585 | 7.585 | 217,111 | -0.06(-0.81%) |
Sep 30, 2019 | 7.752 | 7.771 | 7.641 | 7.647 | 172,918 | -0.09(-1.20%) |
Sep 27, 2019 | 7.746 | 7.764 | 7.678 | 7.740 | 479,128 | +0.01(+0.08%) |
Sep 26, 2019 | 7.659 | 7.746 | 7.653 | 7.733 | 162,337 | +0.06(+0.81%) |
Sep 25, 2019 | 7.653 | 7.709 | 7.641 | 7.671 | 149,552 | +0.02(+0.24%) |
Sep 24, 2019 | 7.690 | 7.709 | 7.643 | 7.653 | 102,574 | -0.07(-0.88%) |
Sep 23, 2019 | 7.671 | 7.721 | 7.628 | 7.721 | 181,666 | +0.00(+0.00%) |
Sep 20, 2019 | 7.690 | 7.740 | 7.665 | 7.721 | 181,549 | +0.04(+0.57%) |
Sep 19, 2019 | 7.653 | 7.715 | 7.634 | 7.678 | 174,771 | +0.01(+0.16%) |
Sep 18, 2019 | 7.665 | 7.684 | 7.597 | 7.665 | 123,592 | +0.00(+0.00%) |
Sep 17, 2019 | 7.647 | 7.696 | 7.597 | 7.665 | 112,244 | -0.03(-0.40%) |
Sep 16, 2019 | 7.696 | 7.709 | 7.622 | 7.696 | 239,270 | +0.02(+0.23%) |
Sep 13, 2019 | 7.636 | 7.691 | 7.617 | 7.679 | 141,330 | +0.07(+0.97%) |
Sep 12, 2019 | 7.679 | 7.679 | 7.531 | 7.605 | 282,914 | -0.01(-0.08%) |
Sep 11, 2019 | 7.506 | 7.704 | 7.476 | 7.611 | 266,736 | +0.14(+1.90%) |
Sep 10, 2019 | 7.414 | 7.502 | 7.412 | 7.469 | 196,890 | +0.07(+0.92%) |
Sep 09, 2019 | 7.291 | 7.426 | 7.285 | 7.402 | 300,967 | +0.14(+1.87%) |
Sep 06, 2019 | 7.260 | 7.281 | 7.217 | 7.266 | 129,972 | +0.03(+0.43%) |
Sep 05, 2019 | 7.149 | 7.272 | 7.149 | 7.235 | 216,305 | +0.09(+1.21%) |
Sep 04, 2019 | 7.143 | 7.192 | 7.143 | 7.149 | 111,268 | +0.03(+0.43%) |
Sep 03, 2019 | 7.167 | 7.186 | 7.118 | 7.118 | 161,129 | -0.06(-0.77%) |
Aug 30, 2019 | 7.118 | 7.180 | 7.100 | 7.174 | 197,982 | +0.09(+1.30%) |
Aug 29, 2019 | 7.075 | 7.118 | 7.075 | 7.081 | 122,620 | +0.01(+0.17%) |
Aug 28, 2019 | 7.038 | 7.112 | 7.032 | 7.069 | 128,574 | +0.02(+0.26%) |
Aug 27, 2019 | 7.088 | 7.088 | 7.026 | 7.051 | 145,260 | -0.04(-0.52%) |
Aug 26, 2019 | 7.038 | 7.106 | 7.038 | 7.088 | 114,793 | +0.04(+0.61%) |
Aug 23, 2019 | 7.118 | 7.124 | 7.014 | 7.044 | 159,915 | -0.07(-0.95%) |
Aug 22, 2019 | 7.155 | 7.155 | 7.088 | 7.112 | 142,049 | +0.02(+0.35%) |
Aug 21, 2019 | 7.161 | 7.161 | 7.069 | 7.088 | 230,028 | -0.06(-0.86%) |
Aug 20, 2019 | 7.081 | 7.149 | 7.051 | 7.149 | 135,538 | +0.10(+1.39%) |
Aug 19, 2019 | 7.088 | 7.124 | 7.026 | 7.051 | 296,462 | +0.01(+0.16%) |
Aug 16, 2019 | 7.003 | 7.070 | 6.942 | 7.040 | 166,755 | +0.12(+1.77%) |
Aug 15, 2019 | 6.948 | 7.027 | 6.893 | 6.917 | 272,389 | -0.04(-0.53%) |
Aug 14, 2019 | 7.003 | 7.015 | 6.917 | 6.954 | 210,858 | -0.09(-1.22%) |
Aug 13, 2019 | 7.027 | 7.119 | 6.966 | 7.040 | 121,494 | +0.00(+0.00%) |
Aug 12, 2019 | 7.015 | 7.058 | 6.948 | 7.040 | 200,118 | +0.00(+0.00%) |
Aug 09, 2019 | 7.070 | 7.082 | 7.003 | 7.040 | 96,224 | -0.03(-0.43%) |
Aug 08, 2019 | 6.997 | 7.076 | 6.948 | 7.070 | 151,291 | +0.09(+1.22%) |
Aug 07, 2019 | 6.966 | 7.009 | 6.863 | 6.985 | 180,084 | +0.00(+0.00%) |
Aug 06, 2019 | 6.875 | 6.991 | 6.875 | 6.985 | 227,946 | +0.11(+1.60%) |
Aug 05, 2019 | 6.887 | 6.899 | 6.795 | 6.875 | 288,463 | -0.02(-0.27%) |
Aug 02, 2019 | 6.948 | 6.961 | 6.844 | 6.893 | 166,755 | -0.04(-0.62%) |
Aug 01, 2019 | 7.058 | 7.095 | 6.868 | 6.936 | 266,937 | +0.01(+0.18%) |
Jul 31, 2019 | 6.911 | 6.960 | 6.826 | 6.923 | 180,480 | +0.03(+0.44%) |
Jul 30, 2019 | 6.850 | 6.930 | 6.844 | 6.893 | 110,994 | +0.05(+0.80%) |
Jul 29, 2019 | 6.893 | 6.930 | 6.838 | 6.838 | 153,940 | -0.06(-0.89%) |
Jul 26, 2019 | 6.875 | 6.911 | 6.868 | 6.899 | 111,116 | +0.01(+0.18%) |
Jul 25, 2019 | 6.923 | 6.942 | 6.875 | 6.887 | 119,586 | -0.04(-0.53%) |
Jul 24, 2019 | 6.838 | 6.935 | 6.838 | 6.923 | 136,774 | +0.06(+0.89%) |
Jul 23, 2019 | 6.862 | 6.879 | 6.820 | 6.862 | 148,036 | +0.03(+0.45%) |
Jul 22, 2019 | 6.832 | 6.844 | 6.765 | 6.832 | 233,720 | +0.01(+0.18%) |
Jul 19, 2019 | 6.875 | 6.905 | 6.795 | 6.820 | 230,905 | -0.01(-0.20%) |
Jul 18, 2019 | 6.833 | 6.857 | 6.790 | 6.833 | 202,539 | -0.01(-0.18%) |
Jul 17, 2019 | 6.918 | 6.948 | 6.833 | 6.845 | 310,241 | -0.10(-1.49%) |
Jul 16, 2019 | 6.936 | 6.973 | 6.918 | 6.948 | 142,912 | +0.03(+0.44%) |
Jul 15, 2019 | 6.906 | 6.954 | 6.894 | 6.918 | 144,102 | +0.03(+0.44%) |
Jul 12, 2019 | 6.833 | 6.924 | 6.833 | 6.888 | 135,335 | +0.05(+0.80%) |
Jul 11, 2019 | 6.851 | 6.876 | 6.833 | 6.833 | 171,545 | -0.01(-0.18%) |
Jul 10, 2019 | 6.851 | 6.876 | 6.821 | 6.845 | 219,223 | +0.00(+0.00%) |
Jul 09, 2019 | 6.851 | 6.876 | 6.839 | 6.845 | 126,721 | -0.02(-0.35%) |
Jul 08, 2019 | 6.803 | 6.869 | 6.803 | 6.869 | 212,732 | +0.04(+0.62%) |
Jul 05, 2019 | 6.876 | 6.912 | 6.803 | 6.827 | 232,144 | -0.04(-0.62%) |
Jul 03, 2019 | 6.876 | 6.906 | 6.869 | 6.869 | 72,113 | +0.04(+0.53%) |
Jul 02, 2019 | 6.906 | 6.912 | 6.815 | 6.833 | 206,795 | -0.05(-0.71%) |
Jul 01, 2019 | 6.857 | 6.924 | 6.833 | 6.882 | 262,320 | +0.06(+0.89%) |
Jun 28, 2019 | 6.784 | 6.924 | 6.772 | 6.821 | 297,507 | +0.04(+0.63%) |
Jun 27, 2019 | 6.760 | 6.815 | 6.742 | 6.778 | 207,670 | +0.02(+0.27%) |
Jun 26, 2019 | 6.833 | 6.888 | 6.754 | 6.760 | 157,743 | -0.08(-1.15%) |
Jun 25, 2019 | 6.930 | 6.936 | 6.833 | 6.839 | 116,912 | -0.08(-1.14%) |
Jun 24, 2019 | 6.876 | 6.967 | 6.863 | 6.918 | 130,159 | +0.03(+0.44%) |
Jun 21, 2019 | 6.973 | 6.973 | 6.869 | 6.888 | 379,828 | -0.09(-1.22%) |
Jun 20, 2019 | 7.125 | 7.125 | 6.924 | 6.973 | 248,029 | -0.10(-1.46%) |
Jun 19, 2019 | 7.125 | 7.197 | 7.070 | 7.076 | 187,191 | -0.01(-0.09%) |
Jun 18, 2019 | 7.106 | 7.197 | 7.076 | 7.082 | 201,407 | -0.01(-0.19%) |
Jun 17, 2019 | 7.095 | 7.174 | 7.065 | 7.095 | 266,869 | +0.03(+0.43%) |
Jun 14, 2019 | 7.071 | 7.144 | 7.053 | 7.065 | 260,985 | +0.02(+0.26%) |
Jun 13, 2019 | 7.065 | 7.089 | 6.975 | 7.047 | 239,803 | -0.01(-0.09%) |
Jun 12, 2019 | 6.950 | 7.095 | 6.944 | 7.053 | 243,808 | +0.11(+1.57%) |
Jun 11, 2019 | 6.938 | 6.987 | 6.884 | 6.944 | 237,742 | +0.07(+1.05%) |
Jun 10, 2019 | 6.793 | 6.908 | 6.775 | 6.872 | 193,290 | +0.09(+1.34%) |
Jun 07, 2019 | 6.793 | 6.855 | 6.757 | 6.781 | 226,872 | +0.02(+0.36%) |
Jun 06, 2019 | 6.649 | 6.769 | 6.649 | 6.757 | 171,654 | +0.11(+1.63%) |
Jun 05, 2019 | 6.709 | 6.709 | 6.624 | 6.649 | 242,973 | -0.02(-0.36%) |
Jun 04, 2019 | 6.860 | 6.860 | 6.667 | 6.673 | 411,102 | -0.10(-1.52%) |
Jun 03, 2019 | 6.680 | 6.793 | 6.680 | 6.775 | 344,879 | +0.11(+1.62%) |
May 31, 2019 | 6.889 | 6.909 | 6.662 | 6.668 | 414,316 | -0.23(-3.30%) |
May 30, 2019 | 6.907 | 6.943 | 6.847 | 6.895 | 205,480 | +0.01(+0.09%) |
May 29, 2019 | 6.889 | 6.943 | 6.855 | 6.889 | 215,940 | -0.01(-0.17%) |
May 28, 2019 | 7.015 | 7.015 | 6.901 | 6.901 | 246,761 | -0.09(-1.29%) |
May 24, 2019 | 6.985 | 7.009 | 6.925 | 6.991 | 140,386 | +0.03(+0.43%) |
May 23, 2019 | 6.925 | 6.967 | 6.907 | 6.961 | 152,804 | +0.01(+0.09%) |
May 22, 2019 | 6.895 | 6.985 | 6.895 | 6.955 | 123,845 | +0.04(+0.52%) |
May 21, 2019 | 7.093 | 7.093 | 6.907 | 6.919 | 278,843 | -0.16(-2.30%) |
May 20, 2019 | 6.909 | 7.106 | 6.909 | 7.082 | 288,657 | +0.15(+2.24%) |
May 17, 2019 | 6.933 | 7.011 | 6.915 | 6.927 | 193,911 | -0.07(-0.94%) |
May 16, 2019 | 6.897 | 7.011 | 6.856 | 6.993 | 257,989 | +0.10(+1.38%) |
May 15, 2019 | 7.088 | 7.118 | 6.826 | 6.897 | 836,406 | -0.23(-3.18%) |
May 14, 2019 | 7.171 | 7.296 | 7.112 | 7.124 | 299,587 | -0.05(-0.66%) |
May 13, 2019 | 7.249 | 7.308 | 7.106 | 7.171 | 315,788 | -0.13(-1.71%) |
May 10, 2019 | 7.273 | 7.320 | 7.267 | 7.296 | 164,530 | +0.02(+0.33%) |
May 09, 2019 | 7.338 | 7.350 | 7.237 | 7.273 | 177,036 | -0.07(-0.89%) |
May 08, 2019 | 7.344 | 7.412 | 7.326 | 7.338 | 109,218 | -0.01(-0.16%) |
May 07, 2019 | 7.404 | 7.439 | 7.308 | 7.350 | 204,621 | -0.07(-0.88%) |
May 06, 2019 | 7.368 | 7.469 | 7.356 | 7.416 | 136,292 | +0.00(+0.00%) |
May 03, 2019 | 7.368 | 7.469 | 7.368 | 7.416 | 214,897 | +0.04(+0.57%) |
May 02, 2019 | 7.404 | 7.438 | 7.338 | 7.374 | 122,342 | -0.02(-0.32%) |