Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.844 | 7.941 | 7.813 | 7.911 | 1,162,906 | +0.07(+0.86%) |
Jun 29, 2020 | 7.685 | 7.905 | 7.663 | 7.844 | 970,650 | +0.32(+4.26%) |
Jun 26, 2020 | 7.784 | 7.826 | 7.482 | 7.523 | 2,089,643 | -0.23(-2.91%) |
Jun 25, 2020 | 7.749 | 7.772 | 7.577 | 7.749 | 1,840,997 | -0.08(-0.99%) |
Jun 24, 2020 | 7.921 | 7.921 | 7.743 | 7.826 | 1,368,872 | -0.12(-1.57%) |
Jun 23, 2020 | 8.027 | 8.051 | 7.844 | 7.950 | 2,010,271 | -0.04(-0.45%) |
Jun 22, 2020 | 8.010 | 8.084 | 7.873 | 7.986 | 1,064,135 | +0.02(+0.22%) |
Jun 19, 2020 | 8.271 | 8.318 | 7.933 | 7.968 | 3,097,721 | -0.26(-3.10%) |
Jun 18, 2020 | 8.188 | 8.265 | 8.176 | 8.223 | 886,857 | -0.01(-0.07%) |
Jun 17, 2020 | 8.348 | 8.372 | 8.188 | 8.229 | 1,203,137 | -0.08(-1.00%) |
Jun 16, 2020 | 8.609 | 8.609 | 8.223 | 8.312 | 1,754,084 | -0.08(-0.99%) |
Jun 15, 2020 | 8.045 | 8.490 | 8.004 | 8.395 | 2,774,192 | +0.20(+2.46%) |
Jun 12, 2020 | 8.158 | 8.271 | 8.045 | 8.194 | 1,794,180 | +0.28(+3.52%) |
Jun 11, 2020 | 8.229 | 8.241 | 7.903 | 7.915 | 1,184,796 | -0.50(-5.99%) |
Jun 10, 2020 | 8.520 | 8.544 | 8.378 | 8.419 | 887,132 | -0.08(-0.91%) |
Jun 09, 2020 | 8.585 | 8.585 | 8.357 | 8.496 | 763,764 | -0.11(-1.24%) |
Jun 08, 2020 | 8.591 | 8.674 | 8.526 | 8.603 | 1,034,572 | +0.05(+0.55%) |
Jun 05, 2020 | 8.722 | 8.745 | 8.526 | 8.555 | 2,025,089 | +0.00(+0.00%) |
Jun 04, 2020 | 8.674 | 8.692 | 8.511 | 8.555 | 1,077,450 | -0.13(-1.50%) |
Jun 03, 2020 | 8.484 | 8.722 | 8.283 | 8.686 | 1,622,490 | +0.26(+3.03%) |
Jun 02, 2020 | 8.490 | 8.544 | 8.395 | 8.431 | 880,891 | -0.01(-0.07%) |
Jun 01, 2020 | 8.336 | 8.466 | 8.259 | 8.437 | 1,141,666 | +0.13(+1.57%) |
May 29, 2020 | 8.324 | 8.413 | 8.259 | 8.306 | 1,144,095 | -0.05(-0.57%) |
May 28, 2020 | 8.211 | 8.366 | 8.182 | 8.354 | 817,871 | +0.18(+2.25%) |
May 27, 2020 | 8.235 | 8.235 | 8.022 | 8.170 | 661,343 | +0.01(+0.15%) |
May 26, 2020 | 8.093 | 8.188 | 8.045 | 8.158 | 1,068,470 | +0.19(+2.38%) |
May 22, 2020 | 7.867 | 7.974 | 7.760 | 7.968 | 610,139 | +0.08(+1.05%) |
May 21, 2020 | 7.962 | 8.039 | 7.873 | 7.885 | 969,668 | -0.09(-1.19%) |
May 20, 2020 | 8.306 | 8.306 | 7.956 | 7.980 | 755,939 | -0.18(-2.25%) |
May 19, 2020 | 8.194 | 8.253 | 7.980 | 8.164 | 1,090,057 | +0.02(+0.22%) |
May 18, 2020 | 8.122 | 8.182 | 8.022 | 8.146 | 680,044 | +0.25(+3.16%) |
May 15, 2020 | 7.844 | 7.909 | 7.725 | 7.897 | 1,418,826 | +0.01(+0.15%) |
May 14, 2020 | 7.719 | 7.903 | 7.559 | 7.885 | 1,121,574 | +0.06(+0.76%) |
May 13, 2020 | 7.956 | 8.081 | 7.752 | 7.826 | 1,448,174 | -0.16(-2.01%) |
May 12, 2020 | 8.241 | 8.306 | 7.968 | 7.986 | 778,982 | -0.22(-2.68%) |
May 11, 2020 | 8.045 | 8.214 | 7.977 | 8.205 | 1,594,552 | +0.11(+1.39%) |
May 08, 2020 | 7.956 | 8.146 | 7.927 | 8.093 | 1,251,797 | -0.02(-0.22%) |
May 07, 2020 | 8.182 | 8.194 | 8.033 | 8.111 | 1,400,416 | +0.04(+0.51%) |
May 06, 2020 | 8.241 | 8.253 | 8.051 | 8.069 | 858,745 | -0.08(-1.02%) |
May 05, 2020 | 8.022 | 8.241 | 8.022 | 8.152 | 1,083,238 | +0.20(+2.46%) |
May 04, 2020 | 7.885 | 7.977 | 7.796 | 7.956 | 963,526 | +0.02(+0.30%) |
May 01, 2020 | 8.033 | 8.099 | 7.867 | 7.933 | 805,822 | -0.28(-3.47%) |
Apr 30, 2020 | 8.449 | 8.487 | 8.093 | 8.217 | 1,185,534 | -0.34(-4.02%) |
Apr 29, 2020 | 8.532 | 8.722 | 8.455 | 8.561 | 4,004,636 | +0.14(+1.69%) |
Apr 28, 2020 | 8.336 | 8.455 | 8.271 | 8.419 | 1,179,316 | +0.21(+2.53%) |
Apr 27, 2020 | 7.950 | 8.223 | 7.915 | 8.211 | 886,834 | +0.20(+2.44%) |
Apr 24, 2020 | 8.027 | 8.081 | 7.927 | 8.016 | 875,937 | +0.03(+0.37%) |
Apr 23, 2020 | 8.022 | 8.229 | 7.891 | 7.986 | 1,505,975 | -0.20(-2.46%) |
Apr 22, 2020 | 8.283 | 8.283 | 8.099 | 8.188 | 882,548 | +0.13(+1.62%) |
Apr 21, 2020 | 8.158 | 8.357 | 8.033 | 8.057 | 1,079,097 | -0.26(-3.14%) |
Apr 20, 2020 | 8.300 | 8.419 | 8.033 | 8.318 | 1,565,867 | -0.05(-0.57%) |
Apr 17, 2020 | 8.366 | 8.372 | 8.122 | 8.366 | 1,222,806 | +0.26(+3.15%) |
Apr 16, 2020 | 8.128 | 8.235 | 7.974 | 8.111 | 1,226,816 | +0.03(+0.37%) |
Apr 15, 2020 | 8.348 | 8.348 | 8.069 | 8.081 | 1,291,567 | -0.45(-5.29%) |
Apr 14, 2020 | 8.484 | 8.621 | 8.372 | 8.532 | 1,521,819 | +0.16(+1.91%) |
Apr 13, 2020 | 8.306 | 8.508 | 8.116 | 8.372 | 1,333,039 | +0.04(+0.50%) |
Apr 09, 2020 | 8.259 | 8.466 | 8.170 | 8.330 | 1,382,589 | +0.20(+2.48%) |
Apr 08, 2020 | 8.081 | 8.265 | 7.897 | 8.128 | 1,293,141 | +0.14(+1.71%) |
Apr 07, 2020 | 8.478 | 8.544 | 7.879 | 7.992 | 2,100,283 | -0.12(-1.46%) |
Apr 06, 2020 | 7.707 | 8.122 | 7.612 | 8.111 | 2,291,759 | +0.63(+8.41%) |
Apr 03, 2020 | 7.458 | 7.606 | 7.357 | 7.482 | 1,153,534 | +0.00(+0.00%) |
Apr 02, 2020 | 7.363 | 7.517 | 7.298 | 7.482 | 1,589,020 | +0.04(+0.56%) |
Apr 01, 2020 | 7.666 | 7.796 | 7.327 | 7.440 | 2,067,802 | -0.51(-6.42%) |
Mar 31, 2020 | 7.416 | 8.016 | 7.416 | 7.950 | 3,010,562 | +0.46(+6.18%) |
Mar 30, 2020 | 7.404 | 7.505 | 7.126 | 7.488 | 1,745,805 | +0.25(+3.52%) |
Mar 27, 2020 | 7.158 | 7.487 | 6.748 | 7.233 | 1,800,829 | -0.24(-3.17%) |
Mar 26, 2020 | 6.927 | 7.551 | 6.927 | 7.470 | 2,577,664 | +0.54(+7.75%) |
Mar 25, 2020 | 6.153 | 7.118 | 6.043 | 6.933 | 3,289,718 | +0.84(+13.74%) |
Mar 24, 2020 | 5.806 | 6.141 | 5.783 | 6.095 | 2,312,911 | +0.55(+10.01%) |
Mar 23, 2020 | 6.274 | 6.471 | 5.506 | 5.540 | 3,044,029 | -0.96(-14.76%) |
Mar 20, 2020 | 7.037 | 7.245 | 6.453 | 6.500 | 2,501,151 | -0.42(-6.09%) |
Mar 19, 2020 | 6.661 | 7.071 | 6.205 | 6.921 | 1,483,515 | +0.14(+2.13%) |
Mar 18, 2020 | 6.788 | 7.164 | 6.465 | 6.777 | 2,209,015 | -0.47(-6.46%) |
Mar 17, 2020 | 6.840 | 7.297 | 6.488 | 7.245 | 2,376,372 | +0.53(+7.82%) |
Mar 16, 2020 | 6.840 | 7.303 | 6.644 | 6.719 | 1,684,786 | -0.84(-11.09%) |
Mar 13, 2020 | 7.222 | 7.580 | 6.875 | 7.557 | 3,017,998 | +0.74(+10.85%) |
Mar 12, 2020 | 7.008 | 7.227 | 6.390 | 6.817 | 2,791,808 | -1.07(-13.55%) |
Mar 11, 2020 | 8.325 | 8.325 | 7.771 | 7.886 | 3,710,559 | -0.50(-5.93%) |
Mar 10, 2020 | 8.683 | 8.799 | 8.210 | 8.383 | 2,304,706 | -0.23(-2.68%) |
Mar 09, 2020 | 8.730 | 9.030 | 8.163 | 8.614 | 2,079,379 | -0.91(-9.53%) |
Mar 06, 2020 | 9.371 | 9.521 | 9.203 | 9.521 | 1,586,716 | -0.05(-0.54%) |
Mar 05, 2020 | 9.434 | 9.637 | 9.400 | 9.573 | 1,713,901 | -0.02(-0.24%) |
Mar 04, 2020 | 9.365 | 9.637 | 9.359 | 9.596 | 1,517,764 | +0.35(+3.75%) |
Mar 03, 2020 | 9.140 | 9.446 | 9.047 | 9.250 | 2,604,413 | +0.23(+2.50%) |
Mar 02, 2020 | 8.666 | 9.042 | 8.666 | 9.024 | 2,675,756 | +0.40(+4.69%) |
Feb 28, 2020 | 8.458 | 8.857 | 8.290 | 8.620 | 3,614,467 | -0.19(-2.16%) |
Feb 27, 2020 | 9.209 | 9.244 | 8.787 | 8.810 | 2,602,575 | -0.53(-5.69%) |
Feb 26, 2020 | 9.342 | 9.486 | 9.307 | 9.342 | 1,360,221 | -0.06(-0.61%) |
Feb 25, 2020 | 9.590 | 9.608 | 9.371 | 9.400 | 1,281,143 | -0.16(-1.69%) |
Feb 24, 2020 | 9.637 | 9.663 | 9.527 | 9.561 | 1,501,237 | -0.13(-1.37%) |
Feb 21, 2020 | 9.585 | 9.735 | 9.556 | 9.694 | 1,359,276 | +0.13(+1.33%) |
Feb 20, 2020 | 9.561 | 9.596 | 9.492 | 9.567 | 762,659 | -0.01(-0.06%) |
Feb 19, 2020 | 9.544 | 9.585 | 9.481 | 9.573 | 1,135,048 | +0.05(+0.49%) |
Feb 18, 2020 | 9.521 | 9.613 | 9.504 | 9.527 | 1,207,590 | +0.01(+0.12%) |
Feb 14, 2020 | 9.417 | 9.538 | 9.400 | 9.515 | 1,587,409 | +0.11(+1.17%) |
Feb 13, 2020 | 9.302 | 9.440 | 9.278 | 9.406 | 1,425,280 | +0.09(+0.99%) |
Feb 12, 2020 | 9.244 | 9.342 | 9.151 | 9.313 | 1,788,446 | +0.06(+0.62%) |
Feb 11, 2020 | 9.122 | 9.293 | 9.122 | 9.255 | 1,527,852 | +0.14(+1.52%) |
Feb 10, 2020 | 8.990 | 9.163 | 8.978 | 9.117 | 1,215,386 | +0.12(+1.35%) |
Feb 07, 2020 | 8.782 | 9.013 | 8.741 | 8.995 | 2,469,476 | +0.29(+3.32%) |
Feb 06, 2020 | 8.880 | 8.938 | 8.614 | 8.706 | 2,946,335 | -0.22(-2.46%) |
Feb 05, 2020 | 8.880 | 8.938 | 8.816 | 8.926 | 1,135,169 | +0.05(+0.59%) |
Feb 04, 2020 | 8.909 | 8.923 | 8.831 | 8.874 | 1,093,186 | -0.02(-0.26%) |
Feb 03, 2020 | 8.857 | 8.938 | 8.828 | 8.897 | 873,959 | +0.05(+0.59%) |
Jan 31, 2020 | 8.868 | 8.955 | 8.810 | 8.845 | 1,111,757 | -0.02(-0.26%) |
Jan 30, 2020 | 8.799 | 8.903 | 8.770 | 8.868 | 770,257 | +0.08(+0.85%) |
Jan 29, 2020 | 8.764 | 8.822 | 8.706 | 8.793 | 665,297 | +0.05(+0.53%) |
Jan 28, 2020 | 8.747 | 8.770 | 8.695 | 8.747 | 633,956 | +0.02(+0.20%) |
Jan 27, 2020 | 8.706 | 8.770 | 8.672 | 8.730 | 987,863 | +0.01(+0.07%) |
Jan 24, 2020 | 8.741 | 8.776 | 8.706 | 8.724 | 840,525 | +0.00(+0.00%) |
Jan 23, 2020 | 8.666 | 8.747 | 8.654 | 8.724 | 1,149,887 | +0.06(+0.73%) |
Jan 22, 2020 | 8.683 | 8.724 | 8.654 | 8.660 | 952,912 | +0.02(+0.27%) |
Jan 21, 2020 | 8.550 | 8.678 | 8.545 | 8.637 | 1,691,914 | +0.10(+1.22%) |
Jan 17, 2020 | 8.452 | 8.553 | 8.452 | 8.533 | 661,204 | +0.09(+1.03%) |
Jan 16, 2020 | 8.412 | 8.470 | 8.389 | 8.446 | 1,157,770 | +0.05(+0.62%) |
Jan 15, 2020 | 8.319 | 8.423 | 8.319 | 8.394 | 1,604,011 | +0.10(+1.25%) |
Jan 14, 2020 | 8.319 | 8.348 | 8.238 | 8.290 | 861,071 | -0.02(-0.28%) |
Jan 13, 2020 | 8.285 | 8.319 | 8.262 | 8.314 | 1,012,580 | +0.05(+0.56%) |
Jan 10, 2020 | 8.256 | 8.325 | 8.244 | 8.267 | 1,241,921 | +0.03(+0.42%) |
Jan 09, 2020 | 8.117 | 8.244 | 8.117 | 8.233 | 1,270,541 | +0.12(+1.50%) |
Jan 08, 2020 | 8.192 | 8.198 | 8.094 | 8.111 | 1,509,503 | -0.08(-0.99%) |
Jan 07, 2020 | 8.152 | 8.227 | 8.152 | 8.192 | 2,304,460 | +0.01(+0.14%) |
Jan 06, 2020 | 8.175 | 8.204 | 8.158 | 8.181 | 864,368 | +0.02(+0.21%) |
Jan 03, 2020 | 8.111 | 8.238 | 8.094 | 8.163 | 933,301 | +0.05(+0.64%) |
Jan 02, 2020 | 8.181 | 8.181 | 8.050 | 8.111 | 859,348 | -0.06(-0.78%) |
Dec 31, 2019 | 8.163 | 8.210 | 8.134 | 8.175 | 680,936 | +0.05(+0.57%) |
Dec 30, 2019 | 8.175 | 8.186 | 8.077 | 8.129 | 650,631 | +0.08(+1.05%) |
Dec 27, 2019 | 8.016 | 8.055 | 7.993 | 8.044 | 624,464 | +0.05(+0.56%) |
Dec 26, 2019 | 7.971 | 8.038 | 7.965 | 7.999 | 227,932 | +0.02(+0.28%) |
Dec 24, 2019 | 7.942 | 7.982 | 7.923 | 7.976 | 263,426 | +0.02(+0.28%) |
Dec 23, 2019 | 7.976 | 8.004 | 7.914 | 7.954 | 588,244 | -0.02(-0.28%) |
Dec 20, 2019 | 7.959 | 7.999 | 7.914 | 7.976 | 966,547 | +0.03(+0.36%) |
Dec 19, 2019 | 7.948 | 7.976 | 7.903 | 7.948 | 656,387 | +0.01(+0.07%) |
Dec 18, 2019 | 7.965 | 8.033 | 7.908 | 7.942 | 1,224,071 | -0.02(-0.28%) |
Dec 17, 2019 | 8.033 | 8.066 | 7.951 | 7.965 | 718,687 | -0.08(-0.98%) |
Dec 16, 2019 | 7.999 | 8.044 | 7.959 | 8.044 | 1,401,165 | +0.10(+1.28%) |
Dec 13, 2019 | 7.925 | 7.965 | 7.849 | 7.942 | 955,209 | +0.02(+0.21%) |
Dec 12, 2019 | 8.044 | 8.086 | 7.875 | 7.925 | 1,103,362 | -0.13(-1.61%) |
Dec 11, 2019 | 8.050 | 8.100 | 8.016 | 8.055 | 927,125 | -0.01(-0.14%) |
Dec 10, 2019 | 8.044 | 8.100 | 8.038 | 8.066 | 700,885 | +0.01(+0.07%) |
Dec 09, 2019 | 8.038 | 8.100 | 8.021 | 8.061 | 549,185 | +0.03(+0.42%) |
Dec 06, 2019 | 8.061 | 8.100 | 7.987 | 8.027 | 1,031,916 | -0.07(-0.84%) |
Dec 05, 2019 | 8.061 | 8.106 | 8.038 | 8.095 | 2,176,113 | +0.02(+0.21%) |
Dec 04, 2019 | 8.061 | 8.244 | 8.044 | 8.078 | 2,359,886 | +0.06(+0.77%) |
Dec 03, 2019 | 7.948 | 8.038 | 7.942 | 8.016 | 1,977,030 | +0.09(+1.14%) |
Dec 02, 2019 | 7.880 | 7.937 | 7.852 | 7.925 | 1,382,777 | +0.05(+0.57%) |
Nov 29, 2019 | 7.858 | 7.925 | 7.807 | 7.880 | 1,170,096 | +0.02(+0.29%) |
Nov 27, 2019 | 7.807 | 7.866 | 7.762 | 7.858 | 1,601,641 | +0.08(+1.02%) |
Nov 26, 2019 | 7.745 | 7.886 | 7.745 | 7.779 | 6,914,351 | +0.03(+0.44%) |
Nov 25, 2019 | 7.846 | 7.886 | 7.694 | 7.745 | 2,097,838 | -0.11(-1.44%) |
Nov 22, 2019 | 7.835 | 7.903 | 7.812 | 7.858 | 2,090,229 | +0.02(+0.22%) |
Nov 21, 2019 | 7.841 | 7.858 | 7.722 | 7.841 | 1,867,627 | +0.02(+0.22%) |
Nov 20, 2019 | 7.801 | 7.858 | 7.784 | 7.824 | 2,205,088 | +0.01(+0.14%) |
Nov 19, 2019 | 7.846 | 7.880 | 7.801 | 7.812 | 1,294,121 | -0.05(-0.57%) |
Nov 18, 2019 | 7.750 | 7.903 | 7.745 | 7.858 | 1,176,643 | +0.06(+0.80%) |
Nov 15, 2019 | 7.784 | 7.829 | 7.767 | 7.796 | 644,837 | +0.02(+0.29%) |
Nov 14, 2019 | 7.677 | 7.827 | 7.677 | 7.773 | 2,098,626 | +0.10(+1.32%) |
Nov 13, 2019 | 7.643 | 7.762 | 7.626 | 7.671 | 2,080,413 | +0.05(+0.67%) |
Nov 12, 2019 | 7.649 | 7.683 | 7.592 | 7.621 | 1,572,299 | -0.03(-0.37%) |
Nov 11, 2019 | 7.621 | 7.728 | 7.609 | 7.649 | 1,205,739 | +0.05(+0.67%) |
Nov 08, 2019 | 7.587 | 7.683 | 7.513 | 7.598 | 2,040,626 | -0.01(-0.07%) |
Nov 07, 2019 | 7.637 | 7.677 | 7.558 | 7.604 | 1,016,068 | -0.04(-0.52%) |
Nov 06, 2019 | 7.553 | 7.711 | 7.553 | 7.643 | 691,171 | +0.08(+1.04%) |
Nov 05, 2019 | 7.666 | 7.705 | 7.530 | 7.564 | 1,276,832 | -0.12(-1.54%) |
Nov 04, 2019 | 7.762 | 7.762 | 7.663 | 7.683 | 871,448 | -0.07(-0.87%) |
Nov 01, 2019 | 7.745 | 7.812 | 7.705 | 7.750 | 815,967 | +0.01(+0.07%) |
Oct 31, 2019 | 7.671 | 7.812 | 7.671 | 7.745 | 1,379,610 | +0.07(+0.96%) |
Oct 30, 2019 | 7.581 | 7.705 | 7.581 | 7.671 | 1,031,183 | +0.08(+1.04%) |
Oct 29, 2019 | 7.626 | 7.637 | 7.527 | 7.592 | 1,331,029 | -0.03(-0.44%) |
Oct 28, 2019 | 7.677 | 7.745 | 7.581 | 7.626 | 2,325,366 | -0.11(-1.39%) |
Oct 25, 2019 | 7.903 | 7.908 | 7.711 | 7.733 | 2,901,590 | -0.18(-2.28%) |
Oct 24, 2019 | 7.875 | 7.920 | 7.858 | 7.914 | 3,334,097 | +0.06(+0.79%) |
Oct 23, 2019 | 7.807 | 7.891 | 7.807 | 7.852 | 1,405,913 | +0.03(+0.36%) |
Oct 22, 2019 | 7.841 | 7.908 | 7.807 | 7.824 | 1,610,816 | -0.01(-0.14%) |
Oct 21, 2019 | 7.705 | 7.852 | 7.685 | 7.835 | 1,536,397 | +0.12(+1.54%) |
Oct 18, 2019 | 7.649 | 7.728 | 7.632 | 7.716 | 1,298,886 | +0.07(+0.89%) |
Oct 17, 2019 | 7.632 | 7.683 | 7.595 | 7.649 | 1,359,875 | +0.03(+0.44%) |
Oct 16, 2019 | 7.626 | 7.660 | 7.570 | 7.615 | 2,359,500 | -0.02(-0.22%) |
Oct 15, 2019 | 7.525 | 7.660 | 7.525 | 7.632 | 4,982,643 | +0.11(+1.43%) |
Oct 14, 2019 | 7.694 | 7.694 | 7.350 | 7.525 | 5,385,222 | -0.17(-2.20%) |
Oct 11, 2019 | 7.762 | 7.818 | 7.581 | 7.694 | 14,856,414 | -0.14(-1.80%) |
Oct 10, 2019 | 7.767 | 7.891 | 7.705 | 7.835 | 1,571,277 | +0.04(+0.51%) |
Oct 09, 2019 | 7.925 | 7.925 | 7.762 | 7.796 | 954,376 | -0.12(-1.57%) |
Oct 08, 2019 | 7.796 | 8.157 | 7.716 | 7.920 | 1,631,824 | -0.02(-0.21%) |
Oct 07, 2019 | 7.903 | 7.971 | 7.886 | 7.937 | 863,768 | +0.07(+0.86%) |
Oct 04, 2019 | 7.767 | 7.903 | 7.764 | 7.869 | 1,036,168 | +0.11(+1.46%) |
Oct 03, 2019 | 7.632 | 7.779 | 7.621 | 7.756 | 4,488,843 | +0.12(+1.55%) |
Oct 02, 2019 | 7.683 | 7.683 | 7.558 | 7.637 | 779,211 | -0.07(-0.88%) |
Oct 01, 2019 | 7.728 | 7.773 | 7.680 | 7.705 | 4,475,454 | -0.03(-0.36%) |
Sep 30, 2019 | 7.716 | 7.835 | 7.694 | 7.733 | 864,462 | +0.03(+0.37%) |
Sep 27, 2019 | 7.790 | 7.818 | 7.660 | 7.705 | 757,861 | +0.08(+1.03%) |
Sep 26, 2019 | 7.616 | 7.676 | 7.610 | 7.627 | 1,058,113 | +0.04(+0.58%) |
Sep 25, 2019 | 7.610 | 7.627 | 7.544 | 7.583 | 857,656 | -0.03(-0.36%) |
Sep 24, 2019 | 7.500 | 7.649 | 7.495 | 7.610 | 770,479 | +0.13(+1.69%) |
Sep 23, 2019 | 7.511 | 7.550 | 7.473 | 7.484 | 571,131 | -0.01(-0.15%) |
Sep 20, 2019 | 7.484 | 7.497 | 7.412 | 7.495 | 1,300,920 | +0.04(+0.59%) |
Sep 19, 2019 | 7.428 | 7.511 | 7.417 | 7.450 | 659,638 | +0.03(+0.45%) |
Sep 18, 2019 | 7.467 | 7.483 | 7.346 | 7.417 | 456,302 | -0.04(-0.59%) |
Sep 17, 2019 | 7.473 | 7.506 | 7.428 | 7.462 | 961,175 | +0.03(+0.37%) |
Sep 16, 2019 | 7.373 | 7.445 | 7.349 | 7.434 | 633,767 | +0.08(+1.12%) |
Sep 13, 2019 | 7.406 | 7.423 | 7.318 | 7.351 | 454,750 | -0.06(-0.82%) |
Sep 12, 2019 | 7.258 | 7.439 | 7.258 | 7.412 | 612,376 | +0.17(+2.28%) |
Sep 11, 2019 | 7.285 | 7.285 | 7.202 | 7.247 | 374,136 | -0.02(-0.23%) |
Sep 10, 2019 | 7.302 | 7.302 | 7.191 | 7.263 | 419,388 | -0.04(-0.60%) |
Sep 09, 2019 | 7.329 | 7.329 | 7.258 | 7.307 | 404,178 | -0.02(-0.30%) |
Sep 06, 2019 | 7.329 | 7.365 | 7.304 | 7.329 | 231,186 | +0.00(+0.00%) |
Sep 05, 2019 | 7.412 | 7.434 | 7.269 | 7.329 | 581,725 | -0.04(-0.52%) |
Sep 04, 2019 | 7.280 | 7.384 | 7.280 | 7.368 | 736,334 | +0.11(+1.52%) |
Sep 03, 2019 | 7.191 | 7.266 | 7.186 | 7.258 | 565,785 | +0.06(+0.77%) |
Aug 30, 2019 | 7.197 | 7.219 | 7.169 | 7.202 | 337,705 | +0.03(+0.46%) |
Aug 29, 2019 | 7.175 | 7.191 | 7.095 | 7.169 | 696,085 | +0.02(+0.23%) |
Aug 28, 2019 | 7.114 | 7.175 | 7.087 | 7.153 | 543,183 | +0.04(+0.54%) |
Aug 27, 2019 | 7.098 | 7.150 | 7.092 | 7.114 | 636,538 | +0.03(+0.39%) |
Aug 26, 2019 | 7.076 | 7.109 | 7.054 | 7.087 | 393,056 | +0.03(+0.39%) |
Aug 23, 2019 | 7.103 | 7.136 | 7.054 | 7.059 | 374,724 | -0.06(-0.85%) |
Aug 22, 2019 | 7.142 | 7.164 | 7.114 | 7.120 | 399,245 | -0.03(-0.46%) |
Aug 21, 2019 | 7.120 | 7.158 | 7.120 | 7.153 | 529,181 | +0.02(+0.31%) |
Aug 20, 2019 | 7.114 | 7.150 | 7.109 | 7.131 | 510,843 | +0.01(+0.08%) |
Aug 19, 2019 | 7.109 | 7.169 | 7.087 | 7.125 | 497,329 | +0.03(+0.39%) |
Aug 16, 2019 | 7.081 | 7.125 | 7.076 | 7.098 | 772,495 | -0.01(-0.16%) |
Aug 15, 2019 | 7.098 | 7.125 | 7.043 | 7.109 | 1,267,917 | -0.01(-0.08%) |
Aug 14, 2019 | 7.197 | 7.197 | 7.087 | 7.114 | 494,612 | -0.04(-0.54%) |
Aug 13, 2019 | 7.125 | 7.202 | 7.098 | 7.153 | 428,697 | +0.04(+0.62%) |
Aug 12, 2019 | 7.164 | 7.197 | 7.092 | 7.109 | 512,327 | -0.04(-0.54%) |
Aug 09, 2019 | 7.109 | 7.169 | 7.092 | 7.147 | 514,452 | +0.02(+0.23%) |
Aug 08, 2019 | 7.059 | 7.158 | 7.015 | 7.131 | 688,399 | +0.03(+0.47%) |
Aug 07, 2019 | 7.032 | 7.117 | 6.988 | 7.098 | 550,565 | +0.04(+0.63%) |
Aug 06, 2019 | 7.004 | 7.065 | 6.993 | 7.054 | 1,048,109 | +0.10(+1.51%) |
Aug 05, 2019 | 7.026 | 7.032 | 6.932 | 6.949 | 459,465 | -0.08(-1.18%) |
Aug 02, 2019 | 6.971 | 7.048 | 6.932 | 7.032 | 729,851 | +0.07(+1.03%) |
Aug 01, 2019 | 6.855 | 6.977 | 6.850 | 6.960 | 825,911 | +0.10(+1.45%) |
Jul 31, 2019 | 6.932 | 6.944 | 6.817 | 6.861 | 476,947 | -0.05(-0.72%) |
Jul 30, 2019 | 6.927 | 6.960 | 6.894 | 6.910 | 311,317 | -0.02(-0.32%) |
Jul 29, 2019 | 6.894 | 6.960 | 6.888 | 6.932 | 569,831 | +0.04(+0.56%) |
Jul 26, 2019 | 6.888 | 6.927 | 6.866 | 6.894 | 536,228 | +0.03(+0.40%) |
Jul 25, 2019 | 6.861 | 6.916 | 6.855 | 6.866 | 483,229 | +0.02(+0.24%) |
Jul 24, 2019 | 6.883 | 6.883 | 6.789 | 6.850 | 492,117 | -0.04(-0.56%) |
Jul 23, 2019 | 6.894 | 6.899 | 6.831 | 6.888 | 348,276 | +0.00(+0.00%) |
Jul 22, 2019 | 6.916 | 6.932 | 6.872 | 6.888 | 528,604 | -0.02(-0.32%) |
Jul 19, 2019 | 6.960 | 6.979 | 6.888 | 6.910 | 376,902 | -0.06(-0.79%) |
Jul 18, 2019 | 6.888 | 6.982 | 6.883 | 6.966 | 409,725 | +0.06(+0.80%) |
Jul 17, 2019 | 6.877 | 6.935 | 6.872 | 6.910 | 488,412 | +0.06(+0.88%) |
Jul 16, 2019 | 6.828 | 6.861 | 6.784 | 6.850 | 1,891,007 | +0.02(+0.24%) |
Jul 15, 2019 | 6.872 | 6.888 | 6.811 | 6.833 | 571,343 | -0.03(-0.48%) |
Jul 12, 2019 | 6.850 | 6.877 | 6.822 | 6.866 | 581,231 | +0.01(+0.08%) |
Jul 11, 2019 | 6.866 | 6.872 | 6.822 | 6.861 | 655,909 | +0.02(+0.32%) |
Jul 10, 2019 | 6.828 | 6.872 | 6.800 | 6.839 | 518,172 | +0.03(+0.49%) |
Jul 09, 2019 | 6.789 | 6.828 | 6.756 | 6.806 | 646,408 | +0.01(+0.08%) |
Jul 08, 2019 | 6.806 | 6.806 | 6.762 | 6.800 | 404,835 | +0.01(+0.16%) |
Jul 05, 2019 | 6.822 | 6.822 | 6.712 | 6.789 | 383,253 | -0.03(-0.40%) |
Jul 03, 2019 | 6.729 | 6.850 | 6.729 | 6.817 | 487,777 | +0.10(+1.56%) |
Jul 02, 2019 | 6.696 | 6.745 | 6.638 | 6.712 | 442,908 | +0.08(+1.16%) |