Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.899 | 6.117 | 5.871 | 5.955 | 5,513,772 | -0.08(-1.38%) |
Mar 30, 2020 | 5.880 | 6.047 | 5.760 | 6.038 | 6,400,820 | +0.04(+0.62%) |
Mar 27, 2020 | 6.029 | 6.140 | 5.945 | 6.001 | 6,647,158 | -0.48(-7.44%) |
Mar 26, 2020 | 6.372 | 6.548 | 6.298 | 6.483 | 8,839,967 | +0.10(+1.60%) |
Mar 25, 2020 | 6.279 | 6.599 | 6.057 | 6.381 | 11,262,576 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.843 | 6.103 | 10,606,063 | +0.69(+12.67%) |
Mar 23, 2020 | 5.565 | 5.648 | 5.417 | 5.417 | 11,987,807 | +0.07(+1.39%) |
Mar 20, 2020 | 5.565 | 5.686 | 5.250 | 5.342 | 13,983,808 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.611 | 5.213 | 5.435 | 14,361,876 | +0.28(+5.40%) |
Mar 18, 2020 | 5.157 | 5.315 | 4.925 | 5.157 | 16,878,564 | -0.21(-3.97%) |
Mar 17, 2020 | 5.092 | 5.426 | 4.990 | 5.370 | 12,809,363 | +0.29(+5.66%) |
Mar 16, 2020 | 4.665 | 5.264 | 4.628 | 5.083 | 13,499,374 | -0.45(-8.21%) |
Mar 13, 2020 | 5.704 | 5.723 | 5.148 | 5.537 | 11,439,210 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.008 | 5.129 | 17,715,910 | -0.91(-15.05%) |
Mar 11, 2020 | 6.279 | 6.381 | 5.936 | 6.038 | 19,719,078 | -0.42(-6.47%) |
Mar 10, 2020 | 6.687 | 6.752 | 6.168 | 6.455 | 12,037,137 | +0.32(+5.14%) |
Mar 09, 2020 | 6.121 | 6.428 | 6.112 | 6.140 | 14,868,211 | -0.90(-12.78%) |
Mar 06, 2020 | 7.049 | 7.216 | 6.956 | 7.040 | 11,827,784 | -0.15(-2.06%) |
Mar 05, 2020 | 7.262 | 7.374 | 7.142 | 7.188 | 12,050,267 | -0.42(-5.49%) |
Mar 04, 2020 | 7.559 | 7.652 | 7.383 | 7.605 | 11,434,740 | +0.06(+0.74%) |
Mar 03, 2020 | 7.958 | 8.023 | 7.485 | 7.550 | 17,078,724 | -0.42(-5.24%) |
Mar 02, 2020 | 7.847 | 7.976 | 7.689 | 7.967 | 13,222,323 | -0.12(-1.49%) |
Feb 28, 2020 | 8.032 | 8.162 | 7.856 | 8.088 | 10,332,896 | -0.24(-2.90%) |
Feb 27, 2020 | 8.468 | 8.589 | 8.236 | 8.329 | 13,097,806 | -0.44(-4.97%) |
Feb 26, 2020 | 8.885 | 9.025 | 8.756 | 8.765 | 9,375,136 | +0.11(+1.29%) |
Feb 25, 2020 | 8.941 | 8.960 | 8.616 | 8.654 | 17,393,228 | -0.29(-3.22%) |
Feb 24, 2020 | 8.978 | 9.062 | 8.895 | 8.941 | 11,529,363 | -0.56(-5.86%) |
Feb 21, 2020 | 9.813 | 9.813 | 9.423 | 9.498 | 11,988,324 | -0.40(-4.03%) |
Feb 20, 2020 | 9.924 | 10.03 | 9.813 | 9.896 | 6,774,896 | +0.00(+0.00%) |
Feb 19, 2020 | 9.822 | 9.952 | 9.794 | 9.896 | 8,224,579 | -0.04(-0.37%) |
Feb 18, 2020 | 9.952 | 10.01 | 9.906 | 9.933 | 6,897,547 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,440,795 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,103,271 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,903,083 | +0.32(+3.33%) |
Feb 11, 2020 | 9.674 | 9.878 | 9.609 | 9.739 | 8,507,031 | +0.19(+1.94%) |
Feb 10, 2020 | 9.488 | 9.600 | 9.377 | 9.553 | 8,795,714 | -0.10(-1.06%) |
Feb 07, 2020 | 9.637 | 9.711 | 9.572 | 9.655 | 6,419,663 | +0.04(+0.39%) |
Feb 06, 2020 | 9.433 | 9.683 | 9.368 | 9.618 | 25,159,452 | +1.17(+13.83%) |
Feb 05, 2020 | 8.459 | 8.459 | 8.366 | 8.449 | 6,269,054 | +0.11(+1.33%) |
Feb 04, 2020 | 8.385 | 8.394 | 8.329 | 8.338 | 5,088,099 | +0.03(+0.33%) |
Feb 03, 2020 | 8.347 | 8.431 | 8.301 | 8.310 | 6,113,602 | -0.18(-2.08%) |
Jan 31, 2020 | 8.626 | 8.663 | 8.426 | 8.487 | 8,885,986 | -0.14(-1.61%) |
Jan 30, 2020 | 8.403 | 8.635 | 8.366 | 8.626 | 12,822,288 | +0.49(+6.04%) |
Jan 29, 2020 | 8.116 | 8.171 | 8.060 | 8.134 | 6,136,184 | +0.09(+1.15%) |
Jan 28, 2020 | 7.976 | 8.041 | 7.921 | 8.041 | 4,090,498 | +0.12(+1.52%) |
Jan 27, 2020 | 7.884 | 7.967 | 7.856 | 7.921 | 5,854,272 | -0.03(-0.35%) |
Jan 24, 2020 | 8.041 | 8.060 | 7.893 | 7.949 | 8,869,059 | +0.01(+0.12%) |
Jan 23, 2020 | 7.837 | 7.949 | 7.772 | 7.939 | 6,995,023 | +0.15(+1.90%) |
Jan 22, 2020 | 7.735 | 7.809 | 7.717 | 7.791 | 3,496,711 | +0.12(+1.57%) |
Jan 21, 2020 | 7.754 | 7.782 | 7.670 | 7.670 | 4,187,185 | -0.14(-1.78%) |
Jan 17, 2020 | 7.847 | 7.856 | 7.800 | 7.809 | 4,731,890 | -0.11(-1.41%) |
Jan 16, 2020 | 7.874 | 7.925 | 7.851 | 7.921 | 3,330,173 | +0.12(+1.55%) |
Jan 15, 2020 | 7.893 | 7.893 | 7.791 | 7.800 | 5,672,003 | -0.16(-1.98%) |
Jan 14, 2020 | 7.884 | 8.041 | 7.884 | 7.958 | 6,095,116 | +0.09(+1.18%) |
Jan 13, 2020 | 7.819 | 7.874 | 7.782 | 7.865 | 5,219,864 | -0.04(-0.47%) |
Jan 10, 2020 | 7.921 | 7.967 | 7.893 | 7.902 | 4,026,009 | -0.08(-1.05%) |
Jan 09, 2020 | 7.995 | 8.004 | 7.930 | 7.986 | 5,283,184 | +0.04(+0.47%) |
Jan 08, 2020 | 7.902 | 8.004 | 7.847 | 7.949 | 9,006,733 | +0.30(+3.88%) |
Jan 07, 2020 | 7.578 | 7.689 | 7.550 | 7.652 | 4,866,313 | +0.18(+2.36%) |
Jan 06, 2020 | 7.318 | 7.494 | 7.309 | 7.476 | 5,999,557 | -0.06(-0.74%) |
Jan 03, 2020 | 7.494 | 7.587 | 7.476 | 7.531 | 6,193,462 | -0.19(-2.52%) |
Jan 02, 2020 | 7.522 | 7.726 | 7.466 | 7.726 | 12,328,393 | +0.51(+7.07%) |
Dec 31, 2019 | 7.142 | 7.225 | 7.114 | 7.216 | 2,409,072 | +0.06(+0.78%) |
Dec 30, 2019 | 7.179 | 7.216 | 7.132 | 7.160 | 3,063,516 | +0.03(+0.39%) |
Dec 27, 2019 | 7.188 | 7.207 | 7.132 | 7.132 | 2,722,497 | +0.03(+0.39%) |
Dec 26, 2019 | 7.058 | 7.123 | 7.058 | 7.105 | 2,418,272 | +0.04(+0.52%) |
Dec 24, 2019 | 7.086 | 7.109 | 7.058 | 7.067 | 1,014,453 | -0.05(-0.65%) |
Dec 23, 2019 | 7.142 | 7.160 | 7.095 | 7.114 | 3,525,788 | -0.09(-1.29%) |
Dec 20, 2019 | 7.225 | 7.272 | 7.197 | 7.207 | 3,234,522 | -0.11(-1.52%) |
Dec 19, 2019 | 7.253 | 7.346 | 7.244 | 7.318 | 3,164,552 | +0.13(+1.81%) |
Dec 18, 2019 | 7.234 | 7.262 | 7.188 | 7.188 | 2,945,901 | -0.06(-0.77%) |
Dec 17, 2019 | 7.170 | 7.253 | 7.160 | 7.244 | 4,817,083 | +0.11(+1.56%) |
Dec 16, 2019 | 7.132 | 7.216 | 7.114 | 7.132 | 4,783,509 | +0.19(+2.81%) |
Dec 13, 2019 | 7.021 | 7.151 | 6.919 | 6.938 | 6,105,268 | -0.08(-1.19%) |
Dec 12, 2019 | 6.891 | 7.049 | 6.873 | 7.021 | 13,517,894 | +0.29(+4.27%) |
Dec 11, 2019 | 6.752 | 6.780 | 6.734 | 6.734 | 2,932,303 | +0.06(+0.97%) |
Dec 10, 2019 | 6.669 | 6.697 | 6.632 | 6.669 | 4,189,882 | -0.02(-0.28%) |
Dec 09, 2019 | 6.724 | 6.780 | 6.687 | 6.687 | 4,058,221 | -0.01(-0.14%) |
Dec 06, 2019 | 6.715 | 6.734 | 6.659 | 6.697 | 2,282,925 | +0.04(+0.56%) |
Dec 05, 2019 | 6.678 | 6.706 | 6.622 | 6.659 | 3,159,692 | +0.01(+0.14%) |
Dec 04, 2019 | 6.548 | 6.697 | 6.539 | 6.650 | 4,312,947 | +0.10(+1.56%) |
Dec 03, 2019 | 6.557 | 6.567 | 6.502 | 6.548 | 5,264,951 | -0.12(-1.81%) |
Dec 02, 2019 | 6.706 | 6.724 | 6.641 | 6.669 | 4,198,908 | -0.02(-0.28%) |
Nov 29, 2019 | 6.734 | 6.734 | 6.678 | 6.687 | 3,026,757 | -0.14(-2.04%) |
Nov 27, 2019 | 6.817 | 6.836 | 6.799 | 6.826 | 3,091,232 | +0.06(+0.96%) |
Nov 26, 2019 | 6.780 | 6.789 | 6.743 | 6.761 | 3,427,384 | -0.08(-1.22%) |
Nov 25, 2019 | 6.826 | 6.854 | 6.789 | 6.845 | 3,870,114 | +0.02(+0.27%) |
Nov 22, 2019 | 6.836 | 6.891 | 6.808 | 6.826 | 3,404,873 | -0.02(-0.27%) |
Nov 21, 2019 | 6.836 | 6.873 | 6.789 | 6.845 | 4,328,688 | +0.07(+1.10%) |
Nov 20, 2019 | 6.743 | 6.789 | 6.697 | 6.771 | 5,708,977 | -0.05(-0.68%) |
Nov 19, 2019 | 6.826 | 6.854 | 6.743 | 6.817 | 4,942,799 | +0.00(+0.00%) |
Nov 18, 2019 | 6.734 | 6.817 | 6.706 | 6.817 | 2,175,740 | +0.04(+0.55%) |
Nov 15, 2019 | 6.771 | 6.799 | 6.724 | 6.780 | 3,825,469 | +0.09(+1.39%) |
Nov 14, 2019 | 6.761 | 6.780 | 6.641 | 6.687 | 4,608,037 | -0.06(-0.96%) |
Nov 13, 2019 | 6.826 | 6.854 | 6.734 | 6.752 | 6,253,564 | -0.32(-4.59%) |
Nov 12, 2019 | 7.067 | 7.123 | 7.040 | 7.077 | 3,462,869 | +0.02(+0.26%) |
Nov 11, 2019 | 6.984 | 7.077 | 6.965 | 7.058 | 3,191,099 | -0.02(-0.26%) |
Nov 08, 2019 | 7.095 | 7.131 | 7.058 | 7.077 | 6,193,354 | -0.12(-1.68%) |
Nov 07, 2019 | 7.234 | 7.272 | 7.188 | 7.197 | 5,728,567 | +0.10(+1.44%) |
Nov 06, 2019 | 7.123 | 7.160 | 7.049 | 7.095 | 4,818,299 | +0.04(+0.53%) |
Nov 05, 2019 | 7.142 | 7.160 | 7.058 | 7.058 | 6,127,480 | -0.05(-0.65%) |
Nov 04, 2019 | 7.077 | 7.123 | 7.030 | 7.105 | 5,626,067 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.873 | 6.799 | 6.854 | 4,211,455 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.808 | 6.669 | 6.724 | 5,654,947 | -0.10(-1.49%) |
Oct 30, 2019 | 6.956 | 6.965 | 6.780 | 6.826 | 20,723,154 | -0.58(-7.77%) |
Oct 29, 2019 | 7.466 | 7.471 | 7.392 | 7.401 | 4,312,205 | -0.06(-0.87%) |
Oct 28, 2019 | 7.439 | 7.466 | 7.415 | 7.466 | 5,963,897 | +0.07(+1.00%) |
Oct 25, 2019 | 7.318 | 7.392 | 7.309 | 7.392 | 3,218,457 | +0.06(+0.89%) |
Oct 24, 2019 | 7.429 | 7.466 | 7.225 | 7.327 | 6,204,631 | -0.08(-1.13%) |
Oct 23, 2019 | 7.383 | 7.420 | 7.336 | 7.411 | 3,825,086 | +0.07(+1.01%) |
Oct 22, 2019 | 7.457 | 7.466 | 7.318 | 7.336 | 11,037,604 | -0.16(-2.10%) |
Oct 21, 2019 | 7.559 | 7.568 | 7.476 | 7.494 | 6,161,111 | +0.15(+2.02%) |
Oct 18, 2019 | 7.364 | 7.383 | 7.281 | 7.346 | 5,428,498 | +0.02(+0.25%) |
Oct 17, 2019 | 7.383 | 7.439 | 7.327 | 7.327 | 5,897,624 | +0.06(+0.77%) |
Oct 16, 2019 | 7.327 | 7.374 | 7.272 | 7.272 | 5,589,146 | +0.06(+0.77%) |
Oct 15, 2019 | 7.049 | 7.253 | 7.021 | 7.216 | 6,222,028 | +0.21(+3.05%) |
Oct 14, 2019 | 6.993 | 7.030 | 6.965 | 7.003 | 3,663,280 | +0.08(+1.21%) |
Oct 11, 2019 | 6.873 | 7.003 | 6.873 | 6.919 | 7,088,562 | +0.31(+4.63%) |
Oct 10, 2019 | 6.548 | 6.650 | 6.530 | 6.613 | 6,070,887 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.465 | 6.381 | 6.437 | 4,659,836 | +0.02(+0.29%) |
Oct 08, 2019 | 6.437 | 6.479 | 6.372 | 6.418 | 7,455,267 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.627 | 6.502 | 6.576 | 4,371,743 | -0.09(-1.39%) |
Oct 04, 2019 | 6.604 | 6.678 | 6.530 | 6.669 | 3,538,782 | +0.04(+0.56%) |
Oct 03, 2019 | 6.622 | 6.678 | 6.511 | 6.632 | 5,952,813 | -0.04(-0.56%) |
Oct 02, 2019 | 6.724 | 6.799 | 6.632 | 6.669 | 5,906,826 | -0.06(-0.83%) |
Oct 01, 2019 | 6.901 | 6.928 | 6.692 | 6.724 | 6,724,491 | -0.23(-3.33%) |
Sep 30, 2019 | 6.984 | 6.984 | 6.901 | 6.956 | 3,759,573 | -0.06(-0.79%) |
Sep 27, 2019 | 6.993 | 7.049 | 6.947 | 7.012 | 4,122,506 | +0.13(+1.89%) |
Sep 26, 2019 | 6.938 | 6.975 | 6.854 | 6.882 | 3,430,902 | -0.15(-2.11%) |
Sep 25, 2019 | 6.891 | 7.067 | 6.882 | 7.030 | 5,616,135 | +0.00(+0.00%) |
Sep 24, 2019 | 7.188 | 7.197 | 6.993 | 7.030 | 6,951,967 | -0.19(-2.70%) |
Sep 23, 2019 | 7.216 | 7.253 | 7.132 | 7.225 | 9,014,814 | -0.19(-2.50%) |
Sep 20, 2019 | 7.503 | 7.527 | 7.401 | 7.411 | 4,264,178 | -0.07(-0.99%) |
Sep 19, 2019 | 7.541 | 7.566 | 7.476 | 7.485 | 3,594,207 | +0.01(+0.12%) |
Sep 18, 2019 | 7.494 | 7.513 | 7.383 | 7.476 | 5,053,579 | -0.12(-1.59%) |
Sep 17, 2019 | 7.476 | 7.620 | 7.411 | 7.596 | 6,216,336 | -0.04(-0.49%) |
Sep 16, 2019 | 7.689 | 7.717 | 7.615 | 7.633 | 10,188,146 | -0.20(-2.60%) |
Sep 13, 2019 | 7.865 | 7.912 | 7.791 | 7.837 | 7,481,449 | +0.12(+1.56%) |
Sep 12, 2019 | 7.559 | 7.745 | 7.503 | 7.717 | 11,028,828 | +0.03(+0.36%) |
Sep 11, 2019 | 7.605 | 7.689 | 7.550 | 7.689 | 8,709,619 | -0.01(-0.12%) |
Sep 10, 2019 | 7.652 | 7.717 | 7.615 | 7.698 | 7,260,189 | +0.16(+2.09%) |
Sep 09, 2019 | 7.429 | 7.587 | 7.411 | 7.541 | 7,252,141 | +0.26(+3.57%) |
Sep 06, 2019 | 7.253 | 7.309 | 7.216 | 7.281 | 3,752,476 | +0.03(+0.38%) |
Sep 05, 2019 | 7.179 | 7.281 | 7.156 | 7.253 | 9,235,203 | +0.32(+4.55%) |
Sep 04, 2019 | 6.919 | 6.942 | 6.850 | 6.938 | 4,213,443 | +0.17(+2.47%) |
Sep 03, 2019 | 6.743 | 6.785 | 6.687 | 6.771 | 6,645,264 | +0.05(+0.69%) |
Aug 30, 2019 | 6.724 | 6.771 | 6.678 | 6.724 | 3,283,255 | +0.03(+0.42%) |
Aug 29, 2019 | 6.687 | 6.734 | 6.678 | 6.697 | 3,659,367 | +0.06(+0.84%) |
Aug 28, 2019 | 6.557 | 6.683 | 6.539 | 6.641 | 2,948,495 | +0.03(+0.42%) |
Aug 27, 2019 | 6.641 | 6.669 | 6.557 | 6.613 | 6,703,082 | +0.06(+0.85%) |
Aug 26, 2019 | 6.585 | 6.604 | 6.492 | 6.557 | 4,662,550 | +0.09(+1.43%) |
Aug 23, 2019 | 6.576 | 6.669 | 6.455 | 6.465 | 6,819,127 | -0.19(-2.79%) |
Aug 22, 2019 | 6.659 | 6.683 | 6.594 | 6.650 | 6,195,261 | +0.15(+2.28%) |
Aug 21, 2019 | 6.539 | 6.557 | 6.492 | 6.502 | 9,605,809 | +0.04(+0.57%) |
Aug 20, 2019 | 6.446 | 6.511 | 6.400 | 6.465 | 9,552,098 | -0.07(-1.13%) |
Aug 19, 2019 | 6.520 | 6.548 | 6.492 | 6.539 | 7,260,733 | +0.10(+1.58%) |
Aug 16, 2019 | 6.038 | 6.446 | 6.038 | 6.437 | 15,629,102 | +0.46(+7.76%) |
Aug 15, 2019 | 6.131 | 6.196 | 5.973 | 5.973 | 12,004,996 | -0.23(-3.74%) |
Aug 14, 2019 | 6.353 | 6.381 | 6.205 | 6.205 | 11,597,588 | -0.48(-7.21%) |
Aug 13, 2019 | 6.465 | 6.697 | 6.437 | 6.687 | 11,924,719 | +0.24(+3.74%) |
Aug 12, 2019 | 6.650 | 6.669 | 6.381 | 6.446 | 16,188,846 | -0.54(-7.70%) |
Aug 09, 2019 | 7.021 | 7.030 | 6.924 | 6.984 | 5,043,913 | -0.12(-1.70%) |
Aug 08, 2019 | 6.984 | 7.188 | 6.975 | 7.105 | 7,342,143 | +0.18(+2.54%) |
Aug 07, 2019 | 6.863 | 6.938 | 6.799 | 6.928 | 7,797,163 | -0.15(-2.10%) |
Aug 06, 2019 | 7.086 | 7.119 | 6.975 | 7.077 | 6,202,457 | -0.02(-0.26%) |
Aug 05, 2019 | 7.179 | 7.188 | 7.054 | 7.095 | 6,268,265 | -0.22(-3.04%) |
Aug 02, 2019 | 7.207 | 7.318 | 7.151 | 7.318 | 5,971,035 | +0.26(+3.68%) |
Aug 01, 2019 | 7.207 | 7.276 | 6.984 | 7.058 | 9,226,060 | -0.19(-2.56%) |
Jul 31, 2019 | 7.318 | 7.346 | 7.197 | 7.244 | 6,137,809 | +0.06(+0.77%) |
Jul 30, 2019 | 7.123 | 7.193 | 7.067 | 7.188 | 6,402,651 | -0.07(-1.02%) |
Jul 29, 2019 | 7.355 | 7.355 | 7.262 | 7.262 | 3,462,418 | -0.09(-1.26%) |
Jul 26, 2019 | 7.355 | 7.374 | 7.309 | 7.355 | 4,918,306 | +0.03(+0.38%) |
Jul 25, 2019 | 7.374 | 7.420 | 7.216 | 7.327 | 8,154,656 | -0.02(-0.25%) |
Jul 24, 2019 | 7.197 | 7.355 | 7.160 | 7.346 | 8,844,606 | -0.03(-0.38%) |
Jul 23, 2019 | 7.336 | 7.401 | 7.327 | 7.374 | 5,831,218 | +0.14(+1.92%) |
Jul 22, 2019 | 7.244 | 7.262 | 7.170 | 7.234 | 3,080,454 | +0.07(+1.04%) |
Jul 19, 2019 | 7.142 | 7.216 | 7.114 | 7.160 | 5,848,878 | -0.19(-2.65%) |
Jul 18, 2019 | 7.336 | 7.364 | 7.267 | 7.355 | 4,108,896 | +0.05(+0.63%) |
Jul 17, 2019 | 7.448 | 7.457 | 7.299 | 7.309 | 5,442,276 | -0.08(-1.13%) |
Jul 16, 2019 | 7.374 | 7.513 | 7.364 | 7.392 | 10,583,659 | +0.19(+2.57%) |
Jul 15, 2019 | 7.179 | 7.225 | 7.142 | 7.207 | 5,915,128 | +0.09(+1.30%) |
Jul 12, 2019 | 7.040 | 7.123 | 7.003 | 7.114 | 6,994,546 | +0.18(+2.54%) |
Jul 11, 2019 | 6.854 | 6.956 | 6.794 | 6.938 | 5,339,428 | +0.07(+1.08%) |
Jul 10, 2019 | 6.919 | 6.993 | 6.808 | 6.863 | 7,585,111 | +0.11(+1.65%) |
Jul 09, 2019 | 6.808 | 6.845 | 6.752 | 6.752 | 10,917,102 | -0.25(-3.58%) |
Jul 08, 2019 | 7.058 | 7.142 | 6.919 | 7.003 | 21,413,582 | -0.45(-5.98%) |
Jul 05, 2019 | 7.596 | 7.680 | 7.425 | 7.448 | 9,996,074 | +0.20(+2.82%) |
Jul 03, 2019 | 7.188 | 7.262 | 7.170 | 7.244 | 4,265,148 | +0.20(+2.90%) |
Jul 02, 2019 | 7.067 | 7.095 | 7.035 | 7.040 | 2,850,598 | -0.05(-0.65%) |
Jul 01, 2019 | 7.253 | 7.262 | 7.030 | 7.086 | 5,859,533 | +0.01(+0.13%) |
Jun 28, 2019 | 7.151 | 7.207 | 7.026 | 7.077 | 8,228,300 | +0.08(+1.19%) |
Jun 27, 2019 | 6.984 | 7.030 | 6.919 | 6.993 | 8,177,879 | +0.16(+2.31%) |
Jun 26, 2019 | 6.799 | 6.863 | 6.761 | 6.836 | 5,106,360 | +0.23(+3.51%) |
Jun 25, 2019 | 6.585 | 6.641 | 6.548 | 6.604 | 4,889,148 | +0.02(+0.28%) |
Jun 24, 2019 | 6.678 | 6.697 | 6.585 | 6.585 | 3,817,889 | -0.07(-1.11%) |
Jun 21, 2019 | 6.659 | 6.706 | 6.632 | 6.659 | 3,523,364 | +0.01(+0.14%) |
Jun 20, 2019 | 6.678 | 6.678 | 6.576 | 6.650 | 6,004,073 | +0.00(+0.00%) |
Jun 19, 2019 | 6.706 | 6.766 | 6.650 | 6.650 | 5,913,669 | +0.08(+1.27%) |
Jun 18, 2019 | 6.428 | 6.604 | 6.414 | 6.567 | 7,639,298 | +0.24(+3.81%) |
Jun 17, 2019 | 6.381 | 6.409 | 6.307 | 6.326 | 4,868,839 | +0.03(+0.44%) |
Jun 14, 2019 | 6.307 | 6.326 | 6.251 | 6.298 | 2,667,725 | -0.07(-1.16%) |
Jun 13, 2019 | 6.400 | 6.428 | 6.353 | 6.372 | 2,829,769 | -0.01(-0.15%) |
Jun 12, 2019 | 6.390 | 6.446 | 6.367 | 6.381 | 4,312,713 | -0.09(-1.43%) |
Jun 11, 2019 | 6.455 | 6.520 | 6.418 | 6.474 | 10,564,962 | +0.08(+1.31%) |
Jun 10, 2019 | 6.307 | 6.428 | 6.307 | 6.390 | 4,091,386 | +0.12(+1.92%) |
Jun 07, 2019 | 6.279 | 6.316 | 6.261 | 6.270 | 3,233,336 | +0.01(+0.15%) |
Jun 06, 2019 | 6.270 | 6.288 | 6.126 | 6.261 | 7,064,085 | -0.16(-2.46%) |
Jun 05, 2019 | 6.455 | 6.455 | 6.358 | 6.418 | 4,603,895 | -0.14(-2.12%) |
Jun 04, 2019 | 6.409 | 6.567 | 6.372 | 6.557 | 8,410,048 | +0.32(+5.05%) |
Jun 03, 2019 | 6.186 | 6.261 | 6.154 | 6.242 | 6,366,625 | -0.04(-0.59%) |
May 31, 2019 | 6.288 | 6.344 | 6.242 | 6.279 | 6,270,228 | -0.13(-2.03%) |
May 30, 2019 | 6.344 | 6.446 | 6.344 | 6.409 | 6,948,136 | -0.01(-0.14%) |
May 29, 2019 | 6.381 | 6.418 | 6.326 | 6.418 | 5,141,643 | -0.09(-1.42%) |
May 28, 2019 | 6.585 | 6.613 | 6.492 | 6.511 | 5,308,487 | -0.15(-2.23%) |
May 24, 2019 | 6.641 | 6.669 | 6.613 | 6.659 | 3,254,144 | +0.06(+0.84%) |
May 23, 2019 | 6.549 | 6.631 | 6.512 | 6.604 | 6,488,790 | -0.10(-1.50%) |
May 22, 2019 | 6.750 | 6.777 | 6.704 | 6.704 | 4,699,737 | -0.16(-2.39%) |
May 21, 2019 | 6.814 | 6.887 | 6.768 | 6.869 | 3,752,589 | +0.08(+1.21%) |
May 20, 2019 | 6.786 | 6.832 | 6.750 | 6.786 | 5,620,549 | -0.14(-1.98%) |
May 17, 2019 | 6.896 | 7.015 | 6.887 | 6.923 | 3,207,198 | -0.07(-1.04%) |
May 16, 2019 | 7.006 | 7.060 | 6.987 | 6.997 | 5,553,909 | -0.01(-0.13%) |
May 15, 2019 | 6.887 | 7.033 | 6.860 | 7.006 | 5,288,074 | -0.01(-0.13%) |
May 14, 2019 | 6.987 | 7.070 | 6.951 | 7.015 | 3,953,733 | +0.04(+0.52%) |
May 13, 2019 | 6.997 | 7.033 | 6.942 | 6.978 | 6,707,129 | -0.21(-2.92%) |
May 10, 2019 | 7.106 | 7.225 | 7.079 | 7.188 | 4,079,998 | +0.08(+1.16%) |
May 09, 2019 | 7.015 | 7.124 | 6.969 | 7.106 | 5,015,678 | -0.08(-1.14%) |
May 08, 2019 | 7.161 | 7.261 | 7.152 | 7.188 | 3,735,889 | +0.05(+0.64%) |
May 07, 2019 | 7.252 | 7.261 | 7.134 | 7.143 | 8,624,171 | -0.26(-3.58%) |
May 06, 2019 | 7.316 | 7.435 | 7.271 | 7.408 | 4,762,068 | -0.10(-1.34%) |
May 03, 2019 | 7.499 | 7.526 | 7.417 | 7.508 | 2,723,064 | +0.00(+0.00%) |
May 02, 2019 | 7.563 | 7.581 | 7.490 | 7.508 | 2,968,768 | +0.06(+0.86%) |
May 01, 2019 | 7.572 | 7.645 | 7.444 | 7.444 | 3,673,049 | -0.12(-1.57%) |
Apr 30, 2019 | 7.608 | 7.627 | 7.526 | 7.563 | 2,780,461 | -0.04(-0.48%) |
Apr 29, 2019 | 7.481 | 7.599 | 7.435 | 7.599 | 4,920,637 | +0.12(+1.59%) |
Apr 26, 2019 | 7.435 | 7.508 | 7.380 | 7.481 | 5,274,896 | -0.15(-1.92%) |
Apr 25, 2019 | 7.654 | 7.700 | 7.499 | 7.627 | 7,973,276 | -0.14(-1.76%) |
Apr 24, 2019 | 7.782 | 7.828 | 7.691 | 7.764 | 5,511,862 | -0.04(-0.47%) |
Apr 23, 2019 | 7.873 | 7.919 | 7.764 | 7.800 | 10,509,376 | -0.19(-2.40%) |
Apr 22, 2019 | 7.946 | 8.020 | 7.928 | 7.992 | 2,228,193 | -0.03(-0.34%) |
Apr 18, 2019 | 8.065 | 8.088 | 7.992 | 8.020 | 4,064,451 | -0.14(-1.68%) |
Apr 17, 2019 | 8.175 | 8.198 | 8.074 | 8.157 | 6,769,643 | +0.05(+0.68%) |
Apr 16, 2019 | 8.010 | 8.111 | 7.974 | 8.102 | 6,288,303 | +0.21(+2.66%) |
Apr 15, 2019 | 7.992 | 8.006 | 7.851 | 7.892 | 5,380,144 | +0.03(+0.35%) |
Apr 12, 2019 | 7.919 | 7.992 | 7.837 | 7.864 | 6,133,463 | +0.20(+2.62%) |
Apr 11, 2019 | 7.627 | 7.764 | 7.590 | 7.663 | 5,891,764 | +0.16(+2.19%) |
Apr 10, 2019 | 7.517 | 7.535 | 7.417 | 7.499 | 5,654,489 | -0.03(-0.36%) |
Apr 09, 2019 | 7.572 | 7.572 | 7.499 | 7.526 | 3,949,416 | -0.07(-0.96%) |
Apr 08, 2019 | 7.581 | 7.613 | 7.517 | 7.599 | 5,277,976 | -0.03(-0.36%) |
Apr 05, 2019 | 7.727 | 7.764 | 7.627 | 7.627 | 4,027,008 | -0.14(-1.76%) |
Apr 04, 2019 | 7.736 | 7.819 | 7.686 | 7.764 | 6,137,555 | -0.08(-1.05%) |
Apr 03, 2019 | 7.855 | 7.905 | 7.800 | 7.846 | 5,879,875 | +0.08(+1.06%) |
Apr 02, 2019 | 7.800 | 7.837 | 7.736 | 7.764 | 5,204,995 | -0.05(-0.58%) |