Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.098 | 7.139 | 7.065 | 7.106 | 104,561 | +0.02(+0.23%) |
Jul 30, 2020 | 7.098 | 7.098 | 7.008 | 7.090 | 50,217 | -0.08(-1.15%) |
Jul 29, 2020 | 7.065 | 7.189 | 7.065 | 7.172 | 178,380 | +0.11(+1.51%) |
Jul 28, 2020 | 7.016 | 7.065 | 7.016 | 7.065 | 110,447 | +0.02(+0.35%) |
Jul 27, 2020 | 6.966 | 7.040 | 6.950 | 7.040 | 90,086 | +0.11(+1.54%) |
Jul 24, 2020 | 6.983 | 6.983 | 6.909 | 6.934 | 63,587 | -0.02(-0.35%) |
Jul 23, 2020 | 7.073 | 7.073 | 6.942 | 6.958 | 160,583 | -0.08(-1.17%) |
Jul 22, 2020 | 6.999 | 7.057 | 6.983 | 7.040 | 189,805 | +0.06(+0.82%) |
Jul 21, 2020 | 6.917 | 6.983 | 6.909 | 6.983 | 292,879 | +0.10(+1.43%) |
Jul 20, 2020 | 6.827 | 6.914 | 6.810 | 6.884 | 396,123 | +0.05(+0.72%) |
Jul 17, 2020 | 6.827 | 6.860 | 6.794 | 6.835 | 32,341 | +0.02(+0.24%) |
Jul 16, 2020 | 6.802 | 6.827 | 6.769 | 6.818 | 225,285 | -0.00(-0.00%) |
Jul 15, 2020 | 6.810 | 6.868 | 6.810 | 6.818 | 158,530 | +0.04(+0.60%) |
Jul 14, 2020 | 6.663 | 6.779 | 6.663 | 6.778 | 83,458 | +0.10(+1.47%) |
Jul 13, 2020 | 6.720 | 6.769 | 6.679 | 6.679 | 103,042 | +0.00(+0.00%) |
Jul 10, 2020 | 6.565 | 6.694 | 6.565 | 6.679 | 52,350 | +0.08(+1.18%) |
Jul 09, 2020 | 6.630 | 6.630 | 6.532 | 6.602 | 58,494 | -0.04(-0.55%) |
Jul 08, 2020 | 6.688 | 6.700 | 6.573 | 6.639 | 90,998 | -0.01(-0.12%) |
Jul 07, 2020 | 6.671 | 6.704 | 6.647 | 6.647 | 38,170 | -0.05(-0.73%) |
Jul 06, 2020 | 6.737 | 6.769 | 6.663 | 6.696 | 149,686 | +0.00(+0.00%) |
Jul 02, 2020 | 6.737 | 6.794 | 6.663 | 6.696 | 103,111 | +0.02(+0.37%) |
Jul 01, 2020 | 6.622 | 6.696 | 6.614 | 6.671 | 117,560 | +0.07(+0.99%) |
Jun 30, 2020 | 6.557 | 6.622 | 6.541 | 6.606 | 54,388 | +0.02(+0.37%) |
Jun 29, 2020 | 6.557 | 6.590 | 6.500 | 6.581 | 42,087 | +0.05(+0.75%) |
Jun 26, 2020 | 6.541 | 6.596 | 6.508 | 6.532 | 51,249 | -0.06(-0.87%) |
Jun 25, 2020 | 6.557 | 6.606 | 6.549 | 6.590 | 40,106 | +0.03(+0.50%) |
Jun 24, 2020 | 6.729 | 6.729 | 6.549 | 6.557 | 46,080 | -0.17(-2.55%) |
Jun 23, 2020 | 6.794 | 6.794 | 6.712 | 6.729 | 108,787 | +0.00(+0.00%) |
Jun 22, 2020 | 6.647 | 6.729 | 6.647 | 6.729 | 42,777 | +0.07(+1.11%) |
Jun 19, 2020 | 6.704 | 6.722 | 6.614 | 6.655 | 105,190 | +0.00(+0.00%) |
Jun 18, 2020 | 6.663 | 6.696 | 6.622 | 6.655 | 88,559 | -0.01(-0.14%) |
Jun 17, 2020 | 6.705 | 6.713 | 6.624 | 6.664 | 168,838 | +0.06(+0.86%) |
Jun 16, 2020 | 6.640 | 6.640 | 6.453 | 6.607 | 235,840 | +0.12(+1.88%) |
Jun 15, 2020 | 6.534 | 6.567 | 6.380 | 6.486 | 189,288 | -0.09(-1.36%) |
Jun 12, 2020 | 6.632 | 6.697 | 6.534 | 6.575 | 46,140 | +0.05(+0.75%) |
Jun 11, 2020 | 6.811 | 6.819 | 6.526 | 6.526 | 100,583 | -0.39(-5.64%) |
Jun 10, 2020 | 6.892 | 6.924 | 6.811 | 6.916 | 74,902 | +0.04(+0.59%) |
Jun 09, 2020 | 6.859 | 6.876 | 6.786 | 6.876 | 58,634 | -0.02(-0.24%) |
Jun 08, 2020 | 6.786 | 6.916 | 6.786 | 6.892 | 86,903 | +0.10(+1.44%) |
Jun 05, 2020 | 6.762 | 6.868 | 6.762 | 6.794 | 159,339 | +0.07(+0.97%) |
Jun 04, 2020 | 6.664 | 6.754 | 6.664 | 6.729 | 53,950 | +0.02(+0.36%) |
Jun 03, 2020 | 6.575 | 6.746 | 6.575 | 6.705 | 206,179 | -0.01(-0.12%) |
Jun 02, 2020 | 6.664 | 6.721 | 6.640 | 6.713 | 76,026 | +0.06(+0.85%) |
Jun 01, 2020 | 6.575 | 6.672 | 6.567 | 6.656 | 72,116 | +0.02(+0.37%) |
May 29, 2020 | 6.640 | 6.640 | 6.551 | 6.632 | 44,049 | +0.01(+0.12%) |
May 28, 2020 | 6.591 | 6.656 | 6.560 | 6.624 | 81,019 | +0.08(+1.24%) |
May 27, 2020 | 6.461 | 6.542 | 6.437 | 6.542 | 96,550 | +0.08(+1.26%) |
May 26, 2020 | 6.477 | 6.494 | 6.429 | 6.461 | 78,994 | +0.09(+1.40%) |
May 22, 2020 | 6.388 | 6.412 | 6.372 | 6.372 | 42,326 | -0.04(-0.63%) |
May 21, 2020 | 6.461 | 6.461 | 6.388 | 6.412 | 68,591 | -0.03(-0.49%) |
May 20, 2020 | 6.395 | 6.460 | 6.367 | 6.444 | 90,484 | +0.10(+1.65%) |
May 19, 2020 | 6.299 | 6.363 | 6.299 | 6.339 | 35,572 | +0.02(+0.25%) |
May 18, 2020 | 6.170 | 6.323 | 6.170 | 6.323 | 63,052 | +0.21(+3.43%) |
May 15, 2020 | 6.130 | 6.170 | 6.097 | 6.114 | 72,131 | -0.06(-0.91%) |
May 14, 2020 | 6.162 | 6.185 | 6.081 | 6.170 | 89,358 | -0.04(-0.65%) |
May 13, 2020 | 6.291 | 6.339 | 6.178 | 6.210 | 103,920 | -0.10(-1.53%) |
May 12, 2020 | 6.331 | 6.395 | 6.285 | 6.307 | 58,245 | -0.04(-0.63%) |
May 11, 2020 | 6.250 | 6.347 | 6.250 | 6.347 | 47,787 | +0.06(+0.93%) |
May 08, 2020 | 6.267 | 6.291 | 6.234 | 6.289 | 66,544 | +0.05(+0.87%) |
May 07, 2020 | 6.259 | 6.296 | 6.186 | 6.234 | 96,564 | +0.02(+0.39%) |
May 06, 2020 | 6.259 | 6.283 | 6.210 | 6.210 | 36,023 | -0.04(-0.64%) |
May 05, 2020 | 6.250 | 6.283 | 6.218 | 6.250 | 41,436 | +0.04(+0.65%) |
May 04, 2020 | 6.210 | 6.210 | 6.162 | 6.210 | 83,338 | -0.04(-0.64%) |
May 01, 2020 | 6.299 | 6.350 | 6.234 | 6.250 | 67,165 | -0.19(-2.88%) |
Apr 30, 2020 | 6.412 | 6.460 | 6.379 | 6.436 | 36,048 | -0.06(-0.99%) |
Apr 29, 2020 | 6.387 | 6.500 | 6.379 | 6.500 | 57,013 | +0.14(+2.28%) |
Apr 28, 2020 | 6.363 | 6.371 | 6.347 | 6.355 | 92,403 | +0.04(+0.64%) |
Apr 27, 2020 | 6.234 | 6.315 | 6.234 | 6.315 | 111,298 | +0.07(+1.16%) |
Apr 24, 2020 | 6.299 | 6.299 | 6.194 | 6.242 | 71,262 | +0.02(+0.26%) |
Apr 23, 2020 | 6.267 | 6.315 | 6.226 | 6.226 | 49,877 | -0.05(-0.77%) |
Apr 22, 2020 | 6.283 | 6.303 | 6.226 | 6.275 | 43,887 | +0.06(+1.04%) |
Apr 21, 2020 | 6.267 | 6.275 | 6.178 | 6.210 | 57,463 | -0.14(-2.16%) |
Apr 20, 2020 | 6.387 | 6.460 | 6.331 | 6.347 | 66,719 | -0.12(-1.84%) |
Apr 17, 2020 | 6.452 | 6.500 | 6.428 | 6.466 | 33,272 | +0.10(+1.49%) |
Apr 16, 2020 | 6.436 | 6.436 | 6.331 | 6.371 | 85,724 | -0.03(-0.41%) |
Apr 15, 2020 | 6.302 | 6.398 | 6.254 | 6.398 | 146,494 | +0.00(+0.00%) |
Apr 14, 2020 | 6.422 | 6.430 | 6.310 | 6.398 | 99,147 | +0.15(+2.43%) |
Apr 13, 2020 | 6.262 | 6.334 | 6.220 | 6.246 | 134,260 | -0.09(-1.39%) |
Apr 09, 2020 | 6.278 | 6.541 | 6.278 | 6.334 | 105,049 | +0.19(+3.12%) |
Apr 08, 2020 | 6.039 | 6.254 | 6.000 | 6.142 | 62,471 | +0.16(+2.67%) |
Apr 07, 2020 | 5.975 | 6.079 | 5.935 | 5.983 | 100,313 | +0.16(+2.74%) |
Apr 06, 2020 | 5.664 | 5.839 | 5.664 | 5.823 | 67,145 | +0.28(+5.04%) |
Apr 03, 2020 | 5.712 | 5.736 | 5.512 | 5.544 | 72,957 | -0.14(-2.52%) |
Apr 02, 2020 | 5.664 | 5.807 | 5.626 | 5.688 | 66,202 | -0.02(-0.42%) |
Apr 01, 2020 | 5.696 | 5.807 | 5.656 | 5.712 | 70,360 | -0.23(-3.89%) |
Mar 31, 2020 | 5.919 | 6.015 | 5.839 | 5.943 | 46,583 | -0.02(-0.27%) |
Mar 30, 2020 | 5.927 | 6.063 | 5.879 | 5.959 | 53,454 | +0.07(+1.22%) |
Mar 27, 2020 | 5.783 | 5.927 | 5.753 | 5.887 | 109,812 | +0.01(+0.14%) |
Mar 26, 2020 | 5.584 | 5.967 | 5.576 | 5.879 | 84,614 | +0.29(+5.14%) |
Mar 25, 2020 | 5.257 | 5.638 | 5.209 | 5.592 | 121,276 | +0.44(+8.51%) |
Mar 24, 2020 | 4.882 | 5.199 | 4.882 | 5.153 | 181,038 | +0.41(+8.57%) |
Mar 23, 2020 | 4.986 | 4.988 | 4.691 | 4.746 | 149,097 | -0.25(-4.95%) |
Mar 20, 2020 | 4.850 | 5.145 | 4.793 | 4.994 | 175,249 | +0.14(+2.96%) |
Mar 19, 2020 | 4.435 | 4.882 | 4.332 | 4.850 | 162,348 | +0.25(+5.43%) |
Mar 18, 2020 | 5.167 | 5.182 | 4.349 | 4.600 | 189,046 | -0.72(-13.53%) |
Mar 17, 2020 | 5.206 | 5.360 | 5.049 | 5.320 | 268,138 | +0.12(+2.34%) |
Mar 16, 2020 | 5.402 | 5.572 | 4.883 | 5.198 | 438,888 | -0.84(-13.93%) |
Mar 13, 2020 | 6.142 | 6.142 | 5.804 | 6.039 | 171,543 | +0.08(+1.32%) |
Mar 12, 2020 | 6.315 | 6.330 | 5.686 | 5.961 | 251,173 | -0.58(-8.89%) |
Mar 11, 2020 | 6.857 | 6.867 | 6.531 | 6.543 | 107,147 | -0.42(-6.09%) |
Mar 10, 2020 | 6.944 | 7.070 | 6.881 | 6.967 | 51,808 | +0.14(+2.00%) |
Mar 09, 2020 | 6.417 | 7.077 | 6.417 | 6.831 | 182,904 | -0.73(-9.61%) |
Mar 06, 2020 | 7.518 | 7.557 | 7.435 | 7.557 | 67,396 | -0.07(-0.93%) |
Mar 05, 2020 | 7.628 | 7.677 | 7.589 | 7.628 | 30,331 | -0.09(-1.22%) |
Mar 04, 2020 | 7.628 | 7.722 | 7.620 | 7.722 | 282,880 | +0.16(+2.16%) |
Mar 03, 2020 | 7.620 | 7.722 | 7.526 | 7.559 | 137,014 | -0.03(-0.39%) |
Mar 02, 2020 | 7.274 | 7.638 | 7.274 | 7.589 | 199,208 | +0.23(+3.10%) |
Feb 28, 2020 | 7.620 | 7.620 | 7.274 | 7.361 | 249,621 | -0.40(-5.17%) |
Feb 27, 2020 | 7.793 | 7.887 | 7.541 | 7.762 | 304,723 | -0.11(-1.40%) |
Feb 26, 2020 | 7.832 | 7.935 | 7.832 | 7.872 | 72,102 | +0.03(+0.40%) |
Feb 25, 2020 | 8.021 | 8.053 | 7.801 | 7.840 | 99,635 | -0.17(-2.06%) |
Feb 24, 2020 | 8.147 | 8.171 | 7.990 | 8.005 | 186,293 | -0.28(-3.32%) |
Feb 21, 2020 | 8.328 | 8.336 | 8.241 | 8.281 | 113,938 | -0.06(-0.66%) |
Feb 20, 2020 | 8.367 | 8.412 | 8.304 | 8.336 | 82,113 | -0.05(-0.54%) |
Feb 19, 2020 | 8.357 | 8.450 | 8.357 | 8.381 | 128,704 | +0.02(+0.22%) |
Feb 18, 2020 | 8.389 | 8.420 | 8.334 | 8.363 | 81,209 | -0.03(-0.31%) |
Feb 14, 2020 | 8.350 | 8.435 | 8.326 | 8.389 | 153,922 | +0.04(+0.51%) |
Feb 13, 2020 | 8.350 | 8.404 | 8.334 | 8.346 | 97,448 | -0.04(-0.51%) |
Feb 12, 2020 | 8.381 | 8.396 | 8.351 | 8.389 | 50,763 | +0.06(+0.75%) |
Feb 11, 2020 | 8.326 | 8.373 | 8.319 | 8.326 | 49,126 | +0.04(+0.43%) |
Feb 10, 2020 | 8.311 | 8.342 | 8.287 | 8.290 | 42,136 | -0.00(-0.04%) |
Feb 07, 2020 | 8.280 | 8.334 | 8.278 | 8.293 | 46,689 | +0.01(+0.17%) |
Feb 06, 2020 | 8.334 | 8.334 | 8.272 | 8.280 | 47,206 | -0.03(-0.38%) |
Feb 05, 2020 | 8.295 | 8.318 | 8.248 | 8.311 | 95,427 | +0.10(+1.22%) |
Feb 04, 2020 | 8.217 | 8.281 | 8.178 | 8.210 | 38,256 | +0.06(+0.68%) |
Feb 03, 2020 | 8.116 | 8.186 | 8.116 | 8.155 | 56,289 | +0.06(+0.77%) |
Jan 31, 2020 | 8.209 | 8.209 | 8.092 | 8.093 | 57,335 | -0.10(-1.23%) |
Jan 30, 2020 | 8.170 | 8.233 | 8.139 | 8.194 | 114,156 | -0.00(-0.01%) |
Jan 29, 2020 | 8.233 | 8.233 | 8.170 | 8.195 | 91,468 | -0.01(-0.18%) |
Jan 28, 2020 | 8.131 | 8.209 | 8.131 | 8.209 | 31,765 | +0.09(+1.06%) |
Jan 27, 2020 | 8.186 | 8.217 | 8.096 | 8.124 | 97,315 | -0.14(-1.70%) |
Jan 24, 2020 | 8.272 | 8.303 | 8.233 | 8.264 | 71,445 | -0.01(-0.09%) |
Jan 23, 2020 | 8.264 | 8.303 | 8.225 | 8.272 | 95,221 | -0.02(-0.27%) |
Jan 22, 2020 | 8.340 | 8.363 | 8.255 | 8.294 | 98,969 | -0.02(-0.29%) |
Jan 21, 2020 | 8.317 | 8.348 | 8.278 | 8.318 | 168,159 | +0.01(+0.11%) |
Jan 17, 2020 | 8.263 | 8.309 | 8.232 | 8.309 | 84,741 | +0.06(+0.75%) |
Jan 16, 2020 | 8.247 | 8.270 | 8.224 | 8.247 | 46,407 | +0.02(+0.28%) |
Jan 15, 2020 | 8.216 | 8.236 | 8.155 | 8.224 | 51,696 | +0.03(+0.38%) |
Jan 14, 2020 | 8.209 | 8.209 | 8.116 | 8.193 | 267,000 | +0.01(+0.14%) |
Jan 13, 2020 | 8.162 | 8.193 | 8.124 | 8.182 | 72,148 | +0.06(+0.71%) |
Jan 10, 2020 | 8.124 | 8.147 | 8.100 | 8.124 | 103,113 | +0.02(+0.19%) |
Jan 09, 2020 | 8.108 | 8.108 | 8.000 | 8.108 | 73,564 | +0.02(+0.29%) |
Jan 08, 2020 | 8.039 | 8.166 | 8.039 | 8.085 | 103,107 | +0.08(+0.97%) |
Jan 07, 2020 | 7.930 | 8.054 | 7.915 | 8.008 | 60,048 | +0.07(+0.88%) |
Jan 06, 2020 | 7.923 | 7.938 | 7.861 | 7.938 | 66,613 | +0.00(+0.00%) |
Jan 03, 2020 | 7.946 | 7.992 | 7.892 | 7.938 | 76,202 | -0.06(-0.77%) |
Jan 02, 2020 | 8.124 | 8.124 | 7.977 | 8.000 | 150,022 | -0.04(-0.48%) |
Dec 31, 2019 | 8.069 | 8.085 | 8.015 | 8.039 | 59,254 | +0.01(+0.10%) |
Dec 30, 2019 | 8.062 | 8.097 | 8.008 | 8.031 | 63,126 | +0.01(+0.10%) |
Dec 27, 2019 | 8.100 | 8.100 | 8.008 | 8.023 | 61,195 | -0.02(-0.19%) |
Dec 26, 2019 | 8.039 | 8.093 | 8.008 | 8.039 | 49,738 | +0.05(+0.58%) |
Dec 24, 2019 | 7.961 | 8.000 | 7.946 | 7.992 | 39,977 | +0.06(+0.78%) |
Dec 23, 2019 | 8.008 | 8.008 | 7.896 | 7.930 | 49,729 | -0.02(-0.29%) |
Dec 20, 2019 | 8.000 | 8.000 | 7.884 | 7.954 | 87,458 | -0.01(-0.10%) |
Dec 19, 2019 | 7.961 | 7.969 | 7.946 | 7.961 | 29,007 | +0.00(+0.00%) |
Dec 18, 2019 | 7.923 | 7.961 | 7.915 | 7.961 | 54,054 | +0.03(+0.41%) |
Dec 17, 2019 | 7.960 | 8.082 | 7.776 | 7.929 | 74,268 | -0.01(-0.10%) |
Dec 16, 2019 | 7.860 | 7.975 | 7.837 | 7.937 | 80,891 | +0.10(+1.27%) |
Dec 13, 2019 | 7.784 | 7.843 | 7.784 | 7.837 | 38,245 | +0.05(+0.64%) |
Dec 12, 2019 | 7.768 | 7.791 | 7.753 | 7.787 | 44,665 | +0.02(+0.29%) |
Dec 11, 2019 | 7.761 | 7.791 | 7.730 | 7.765 | 45,919 | +0.01(+0.15%) |
Dec 10, 2019 | 7.692 | 7.761 | 7.692 | 7.753 | 47,910 | +0.05(+0.60%) |
Dec 09, 2019 | 7.684 | 7.738 | 7.661 | 7.707 | 56,524 | +0.02(+0.20%) |
Dec 06, 2019 | 7.707 | 7.738 | 7.661 | 7.692 | 52,995 | -0.02(-0.20%) |
Dec 05, 2019 | 7.761 | 7.772 | 7.630 | 7.707 | 115,965 | -0.03(-0.40%) |
Dec 04, 2019 | 7.730 | 7.784 | 7.715 | 7.738 | 51,622 | +0.03(+0.40%) |
Dec 03, 2019 | 7.692 | 7.707 | 7.661 | 7.707 | 52,361 | -0.05(-0.59%) |
Dec 02, 2019 | 7.753 | 7.768 | 7.661 | 7.753 | 47,920 | +0.00(+0.00%) |
Nov 29, 2019 | 7.722 | 7.753 | 7.699 | 7.753 | 21,668 | +0.05(+0.60%) |
Nov 27, 2019 | 7.761 | 7.784 | 7.692 | 7.707 | 31,327 | -0.08(-0.98%) |
Nov 26, 2019 | 7.730 | 7.799 | 7.676 | 7.784 | 82,674 | +0.01(+0.10%) |
Nov 25, 2019 | 7.676 | 7.776 | 7.600 | 7.776 | 81,718 | +0.12(+1.60%) |
Nov 22, 2019 | 7.661 | 7.699 | 7.646 | 7.653 | 45,033 | +0.02(+0.30%) |
Nov 21, 2019 | 7.692 | 7.731 | 7.630 | 7.630 | 38,609 | -0.08(-0.98%) |
Nov 20, 2019 | 7.721 | 7.737 | 7.683 | 7.706 | 43,088 | -0.03(-0.39%) |
Nov 19, 2019 | 7.737 | 7.737 | 7.653 | 7.737 | 108,780 | +0.01(+0.10%) |
Nov 18, 2019 | 7.683 | 7.729 | 7.680 | 7.729 | 99,983 | +0.05(+0.59%) |
Nov 15, 2019 | 7.645 | 7.695 | 7.645 | 7.683 | 61,904 | +0.05(+0.60%) |
Nov 14, 2019 | 7.691 | 7.691 | 7.577 | 7.638 | 89,783 | -0.07(-0.89%) |
Nov 13, 2019 | 7.706 | 7.714 | 7.653 | 7.706 | 43,039 | -0.02(-0.29%) |
Nov 12, 2019 | 7.638 | 7.752 | 7.625 | 7.729 | 77,217 | +0.08(+1.09%) |
Nov 11, 2019 | 7.577 | 7.645 | 7.559 | 7.645 | 69,250 | +0.06(+0.80%) |
Nov 08, 2019 | 7.562 | 7.623 | 7.554 | 7.585 | 58,612 | +0.01(+0.10%) |
Nov 07, 2019 | 7.577 | 7.635 | 7.547 | 7.577 | 57,983 | +0.00(+0.00%) |
Nov 06, 2019 | 7.577 | 7.638 | 7.509 | 7.577 | 122,122 | +0.00(+0.00%) |
Nov 05, 2019 | 7.570 | 7.578 | 7.553 | 7.577 | 40,311 | -0.02(-0.20%) |
Nov 04, 2019 | 7.600 | 7.630 | 7.554 | 7.592 | 53,512 | +0.05(+0.70%) |
Nov 01, 2019 | 7.456 | 7.562 | 7.456 | 7.539 | 124,863 | +0.11(+1.53%) |
Oct 31, 2019 | 7.425 | 7.463 | 7.410 | 7.425 | 185,447 | +0.00(+0.00%) |
Oct 30, 2019 | 7.410 | 7.456 | 7.395 | 7.425 | 83,055 | +0.04(+0.51%) |
Oct 29, 2019 | 7.334 | 7.425 | 7.329 | 7.387 | 161,711 | +0.04(+0.52%) |
Oct 28, 2019 | 7.334 | 7.349 | 7.319 | 7.349 | 76,672 | +0.03(+0.45%) |
Oct 25, 2019 | 7.319 | 7.365 | 7.305 | 7.316 | 139,878 | -0.01(-0.14%) |
Oct 24, 2019 | 7.342 | 7.372 | 7.289 | 7.327 | 300,827 | -0.01(-0.10%) |
Oct 23, 2019 | 7.349 | 7.383 | 7.304 | 7.334 | 261,286 | -0.02(-0.21%) |
Oct 22, 2019 | 7.372 | 7.418 | 7.327 | 7.349 | 193,707 | -0.05(-0.62%) |
Oct 21, 2019 | 7.380 | 7.425 | 7.380 | 7.395 | 104,233 | +0.00(+0.00%) |
Oct 18, 2019 | 7.349 | 7.402 | 7.349 | 7.395 | 77,578 | +0.02(+0.31%) |
Oct 17, 2019 | 7.425 | 7.425 | 7.304 | 7.372 | 165,944 | -0.01(-0.19%) |
Oct 16, 2019 | 7.416 | 7.431 | 7.373 | 7.386 | 87,567 | -0.02(-0.30%) |
Oct 15, 2019 | 7.394 | 7.431 | 7.394 | 7.409 | 38,122 | +0.05(+0.61%) |
Oct 14, 2019 | 7.386 | 7.416 | 7.351 | 7.364 | 73,951 | -0.02(-0.20%) |
Oct 11, 2019 | 7.364 | 7.401 | 7.348 | 7.379 | 48,128 | +0.06(+0.82%) |
Oct 10, 2019 | 7.334 | 7.371 | 7.311 | 7.318 | 37,294 | -0.01(-0.10%) |
Oct 09, 2019 | 7.334 | 7.347 | 7.311 | 7.326 | 46,938 | +0.02(+0.31%) |
Oct 08, 2019 | 7.364 | 7.364 | 7.296 | 7.303 | 99,161 | -0.08(-1.02%) |
Oct 07, 2019 | 7.371 | 7.386 | 7.303 | 7.379 | 61,904 | -0.02(-0.20%) |
Oct 04, 2019 | 7.326 | 7.416 | 7.273 | 7.394 | 82,031 | +0.08(+1.13%) |
Oct 03, 2019 | 7.258 | 7.311 | 7.191 | 7.311 | 120,937 | +0.05(+0.62%) |
Oct 02, 2019 | 7.349 | 7.371 | 7.206 | 7.266 | 116,969 | -0.11(-1.53%) |
Oct 01, 2019 | 7.394 | 7.409 | 7.331 | 7.379 | 144,387 | -0.04(-0.51%) |
Sep 30, 2019 | 7.379 | 7.416 | 7.371 | 7.416 | 63,553 | +0.05(+0.72%) |
Sep 27, 2019 | 7.386 | 7.386 | 7.334 | 7.364 | 42,810 | +0.00(+0.00%) |
Sep 26, 2019 | 7.386 | 7.401 | 7.318 | 7.364 | 35,829 | -0.04(-0.51%) |
Sep 25, 2019 | 7.364 | 7.401 | 7.345 | 7.401 | 122,585 | +0.03(+0.41%) |
Sep 24, 2019 | 7.349 | 7.386 | 7.349 | 7.371 | 70,109 | +0.02(+0.20%) |
Sep 23, 2019 | 7.386 | 7.386 | 7.334 | 7.356 | 45,650 | -0.05(-0.61%) |
Sep 20, 2019 | 7.401 | 7.416 | 7.379 | 7.401 | 54,111 | +0.00(+0.00%) |
Sep 19, 2019 | 7.446 | 7.446 | 7.371 | 7.401 | 40,966 | -0.01(-0.19%) |
Sep 18, 2019 | 7.400 | 7.415 | 7.363 | 7.415 | 72,468 | +0.01(+0.20%) |
Sep 17, 2019 | 7.341 | 7.430 | 7.311 | 7.400 | 130,185 | +0.06(+0.81%) |
Sep 16, 2019 | 7.318 | 7.370 | 7.318 | 7.341 | 64,321 | -0.03(-0.40%) |
Sep 13, 2019 | 7.378 | 7.378 | 7.341 | 7.370 | 75,813 | +0.01(+0.10%) |
Sep 12, 2019 | 7.333 | 7.370 | 7.296 | 7.363 | 113,232 | +0.06(+0.82%) |
Sep 11, 2019 | 7.288 | 7.348 | 7.277 | 7.303 | 67,422 | +0.02(+0.31%) |
Sep 10, 2019 | 7.266 | 7.296 | 7.244 | 7.281 | 38,297 | +0.01(+0.21%) |
Sep 09, 2019 | 7.274 | 7.291 | 7.262 | 7.266 | 23,735 | -0.01(-0.10%) |
Sep 06, 2019 | 7.221 | 7.280 | 7.221 | 7.274 | 18,383 | +0.02(+0.31%) |
Sep 05, 2019 | 7.214 | 7.266 | 7.214 | 7.251 | 67,909 | +0.04(+0.52%) |
Sep 04, 2019 | 7.177 | 7.229 | 7.162 | 7.214 | 49,436 | +0.04(+0.52%) |
Sep 03, 2019 | 7.117 | 7.184 | 7.117 | 7.177 | 55,643 | +0.02(+0.31%) |
Aug 30, 2019 | 7.154 | 7.184 | 7.147 | 7.154 | 38,376 | +0.02(+0.31%) |
Aug 29, 2019 | 7.125 | 7.169 | 7.125 | 7.132 | 43,462 | +0.04(+0.63%) |
Aug 28, 2019 | 7.050 | 7.117 | 7.013 | 7.087 | 81,786 | +0.01(+0.11%) |
Aug 27, 2019 | 7.110 | 7.157 | 7.080 | 7.080 | 20,636 | -0.03(-0.42%) |
Aug 26, 2019 | 7.154 | 7.184 | 7.095 | 7.110 | 45,849 | -0.04(-0.52%) |
Aug 23, 2019 | 7.214 | 7.244 | 7.095 | 7.147 | 120,497 | -0.07(-0.93%) |
Aug 22, 2019 | 7.221 | 7.229 | 7.192 | 7.214 | 57,815 | +0.00(+0.02%) |
Aug 21, 2019 | 7.198 | 7.228 | 7.186 | 7.213 | 63,862 | +0.04(+0.62%) |
Aug 20, 2019 | 7.117 | 7.175 | 7.117 | 7.168 | 50,433 | +0.03(+0.41%) |
Aug 19, 2019 | 7.161 | 7.168 | 7.109 | 7.139 | 71,011 | +0.02(+0.31%) |
Aug 16, 2019 | 7.073 | 7.124 | 7.052 | 7.117 | 37,520 | +0.07(+1.05%) |
Aug 15, 2019 | 7.043 | 7.050 | 6.999 | 7.043 | 42,085 | -0.01(-0.10%) |
Aug 14, 2019 | 7.102 | 7.111 | 7.014 | 7.050 | 78,941 | -0.10(-1.44%) |
Aug 13, 2019 | 7.087 | 7.183 | 7.087 | 7.154 | 101,958 | +0.05(+0.73%) |
Aug 12, 2019 | 7.109 | 7.117 | 7.087 | 7.102 | 51,346 | -0.07(-0.93%) |
Aug 09, 2019 | 7.154 | 7.181 | 7.124 | 7.168 | 62,308 | +0.01(+0.10%) |
Aug 08, 2019 | 7.095 | 7.191 | 7.073 | 7.161 | 48,247 | +0.04(+0.62%) |
Aug 07, 2019 | 7.080 | 7.117 | 7.028 | 7.117 | 63,702 | +0.01(+0.21%) |
Aug 06, 2019 | 7.087 | 7.124 | 7.065 | 7.102 | 98,057 | +0.01(+0.21%) |
Aug 05, 2019 | 7.176 | 7.176 | 6.991 | 7.087 | 233,035 | -0.13(-1.84%) |
Aug 02, 2019 | 7.228 | 7.250 | 7.198 | 7.220 | 74,906 | -0.03(-0.41%) |