Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.455 | 7.506 | 7.421 | 7.489 | 70,443,616 | -0.02(-0.23%) |
Jan 30, 2020 | 7.481 | 7.506 | 7.413 | 7.506 | 50,419,468 | -0.02(-0.23%) |
Jan 29, 2020 | 7.515 | 7.599 | 7.506 | 7.523 | 69,552,040 | +0.03(+0.45%) |
Jan 28, 2020 | 7.464 | 7.514 | 7.397 | 7.489 | 101,938,480 | +0.07(+0.90%) |
Jan 27, 2020 | 7.414 | 7.481 | 7.330 | 7.422 | 72,766,328 | -0.09(-1.22%) |
Jan 24, 2020 | 7.606 | 7.614 | 7.481 | 7.514 | 81,567,600 | -0.12(-1.53%) |
Jan 23, 2020 | 7.631 | 7.648 | 7.456 | 7.631 | 90,832,624 | -0.02(-0.22%) |
Jan 22, 2020 | 7.698 | 7.723 | 7.639 | 7.648 | 47,794,580 | -0.04(-0.54%) |
Jan 21, 2020 | 7.639 | 7.698 | 7.598 | 7.689 | 59,267,560 | +0.04(+0.55%) |
Jan 17, 2020 | 7.673 | 7.706 | 7.623 | 7.648 | 49,879,904 | -0.01(-0.11%) |
Jan 16, 2020 | 7.706 | 7.748 | 7.639 | 7.656 | 53,033,360 | -0.02(-0.22%) |
Jan 15, 2020 | 7.740 | 7.765 | 7.664 | 7.673 | 66,965,708 | -0.08(-1.08%) |
Jan 14, 2020 | 7.698 | 7.790 | 7.689 | 7.756 | 51,425,888 | +0.04(+0.54%) |
Jan 13, 2020 | 7.723 | 7.731 | 7.606 | 7.714 | 58,155,000 | -0.01(-0.11%) |
Jan 10, 2020 | 7.740 | 7.815 | 7.723 | 7.723 | 47,693,300 | -0.01(-0.11%) |
Jan 09, 2020 | 7.765 | 7.773 | 7.664 | 7.731 | 62,063,976 | +0.01(+0.11%) |
Jan 08, 2020 | 7.706 | 7.765 | 7.656 | 7.723 | 55,095,168 | +0.00(+0.00%) |
Jan 07, 2020 | 7.681 | 7.723 | 7.614 | 7.723 | 53,989,976 | +0.08(+0.98%) |
Jan 06, 2020 | 7.598 | 7.656 | 7.564 | 7.648 | 51,942,976 | -0.04(-0.54%) |
Jan 03, 2020 | 7.773 | 7.823 | 7.639 | 7.689 | 53,970,328 | -0.18(-2.23%) |
Jan 02, 2020 | 7.756 | 7.865 | 7.673 | 7.865 | 52,012,928 | +0.10(+1.29%) |
Dec 31, 2019 | 7.723 | 7.790 | 7.714 | 7.765 | 38,741,464 | +0.04(+0.54%) |
Dec 30, 2019 | 7.798 | 7.806 | 7.706 | 7.723 | 43,208,556 | -0.09(-1.18%) |
Dec 27, 2019 | 7.890 | 7.898 | 7.802 | 7.815 | 33,864,600 | -0.08(-0.95%) |
Dec 26, 2019 | 7.907 | 7.923 | 7.873 | 7.890 | 34,688,208 | -0.02(-0.21%) |
Dec 24, 2019 | 7.881 | 7.923 | 7.873 | 7.907 | 14,231,143 | +0.03(+0.32%) |
Dec 23, 2019 | 7.932 | 7.990 | 7.848 | 7.881 | 65,617,640 | -0.03(-0.42%) |
Dec 20, 2019 | 7.932 | 7.965 | 7.881 | 7.915 | 60,125,908 | +0.06(+0.74%) |
Dec 19, 2019 | 7.973 | 7.990 | 7.831 | 7.856 | 50,588,032 | -0.11(-1.36%) |
Dec 18, 2019 | 7.840 | 7.990 | 7.815 | 7.965 | 54,982,812 | +0.13(+1.60%) |
Dec 17, 2019 | 7.831 | 7.856 | 7.773 | 7.840 | 42,524,688 | +0.00(+0.00%) |
Dec 16, 2019 | 7.714 | 7.840 | 7.698 | 7.840 | 50,708,544 | +0.13(+1.73%) |
Dec 13, 2019 | 7.781 | 7.840 | 7.673 | 7.706 | 42,321,648 | -0.09(-1.18%) |
Dec 12, 2019 | 7.606 | 7.815 | 7.602 | 7.798 | 57,959,932 | +0.19(+2.52%) |
Dec 11, 2019 | 7.564 | 7.631 | 7.564 | 7.606 | 39,770,136 | +0.03(+0.44%) |
Dec 10, 2019 | 7.531 | 7.598 | 7.481 | 7.573 | 40,986,208 | +0.05(+0.67%) |
Dec 09, 2019 | 7.489 | 7.573 | 7.481 | 7.522 | 26,078,478 | -0.01(-0.11%) |
Dec 06, 2019 | 7.481 | 7.573 | 7.468 | 7.531 | 37,263,924 | +0.08(+1.01%) |
Dec 05, 2019 | 7.489 | 7.514 | 7.414 | 7.456 | 30,864,272 | -0.02(-0.22%) |
Dec 04, 2019 | 7.472 | 7.539 | 7.464 | 7.472 | 35,911,832 | +0.05(+0.67%) |
Dec 03, 2019 | 7.472 | 7.472 | 7.347 | 7.422 | 49,236,284 | -0.10(-1.33%) |
Dec 02, 2019 | 7.581 | 7.631 | 7.514 | 7.522 | 44,602,052 | -0.04(-0.55%) |
Nov 29, 2019 | 7.548 | 7.598 | 7.539 | 7.564 | 15,685,806 | -0.03(-0.44%) |
Nov 27, 2019 | 7.539 | 7.639 | 7.531 | 7.598 | 44,824,460 | +0.08(+1.00%) |
Nov 26, 2019 | 7.497 | 7.531 | 7.439 | 7.522 | 36,044,860 | +0.01(+0.11%) |
Nov 25, 2019 | 7.431 | 7.522 | 7.406 | 7.514 | 36,628,512 | +0.09(+1.24%) |
Nov 22, 2019 | 7.347 | 7.431 | 7.322 | 7.422 | 41,881,236 | +0.15(+2.07%) |
Nov 21, 2019 | 7.322 | 7.339 | 7.239 | 7.272 | 39,714,316 | -0.02(-0.23%) |
Nov 20, 2019 | 7.414 | 7.422 | 7.247 | 7.289 | 45,840,452 | -0.14(-1.91%) |
Nov 19, 2019 | 7.506 | 7.514 | 7.406 | 7.431 | 37,332,356 | -0.04(-0.56%) |
Nov 18, 2019 | 7.556 | 7.556 | 7.422 | 7.472 | 45,863,316 | +0.00(+0.00%) |
Nov 15, 2019 | 7.389 | 7.481 | 7.389 | 7.472 | 31,657,394 | +0.13(+1.82%) |
Nov 14, 2019 | 7.389 | 7.439 | 7.330 | 7.339 | 31,773,548 | -0.02(-0.23%) |
Nov 13, 2019 | 7.514 | 7.514 | 7.347 | 7.355 | 41,693,880 | -0.19(-2.54%) |
Nov 12, 2019 | 7.564 | 7.623 | 7.548 | 7.548 | 34,379,896 | -0.03(-0.44%) |
Nov 11, 2019 | 7.472 | 7.598 | 7.464 | 7.581 | 29,759,890 | +0.03(+0.44%) |
Nov 08, 2019 | 7.431 | 7.548 | 7.364 | 7.548 | 35,321,300 | +0.13(+1.69%) |
Nov 07, 2019 | 7.481 | 7.522 | 7.414 | 7.422 | 39,084,192 | -0.03(-0.34%) |
Nov 06, 2019 | 7.556 | 7.556 | 7.422 | 7.447 | 47,306,420 | -0.08(-1.11%) |
Nov 05, 2019 | 7.531 | 7.639 | 7.514 | 7.531 | 44,994,328 | +0.02(+0.22%) |
Nov 04, 2019 | 7.456 | 7.556 | 7.456 | 7.514 | 55,946,544 | +0.09(+1.24%) |
Nov 01, 2019 | 7.214 | 7.456 | 7.214 | 7.422 | 66,301,128 | +0.25(+3.49%) |
Oct 31, 2019 | 7.163 | 7.180 | 7.097 | 7.172 | 34,875,528 | +0.04(+0.59%) |
Oct 30, 2019 | 7.214 | 7.214 | 7.113 | 7.130 | 34,353,824 | -0.08(-1.16%) |
Oct 29, 2019 | 7.172 | 7.272 | 7.172 | 7.214 | 44,040,644 | +0.03(+0.35%) |
Oct 28, 2019 | 7.314 | 7.314 | 7.163 | 7.189 | 47,465,600 | -0.09(-1.26%) |
Oct 25, 2019 | 7.239 | 7.305 | 7.197 | 7.280 | 61,532,540 | +0.10(+1.40%) |
Oct 24, 2019 | 7.406 | 7.422 | 7.138 | 7.180 | 145,030,592 | -0.51(-6.62%) |
Oct 23, 2019 | 7.522 | 7.689 | 7.489 | 7.689 | 55,829,224 | +0.12(+1.54%) |
Oct 22, 2019 | 7.522 | 7.631 | 7.481 | 7.573 | 43,114,324 | +0.03(+0.44%) |
Oct 21, 2019 | 7.673 | 7.714 | 7.522 | 7.539 | 40,498,228 | -0.09(-1.20%) |
Oct 18, 2019 | 7.467 | 7.656 | 7.467 | 7.631 | 51,657,576 | +0.15(+1.98%) |
Oct 17, 2019 | 7.491 | 7.508 | 7.417 | 7.483 | 34,877,624 | +0.03(+0.44%) |
Oct 16, 2019 | 7.483 | 7.549 | 7.442 | 7.450 | 33,340,170 | +0.00(+0.00%) |
Oct 15, 2019 | 7.261 | 7.475 | 7.212 | 7.450 | 37,787,988 | +0.21(+2.83%) |
Oct 14, 2019 | 7.245 | 7.261 | 7.196 | 7.245 | 30,975,350 | +0.03(+0.46%) |
Oct 11, 2019 | 7.171 | 7.286 | 7.171 | 7.212 | 41,647,724 | +0.13(+1.86%) |
Oct 10, 2019 | 7.048 | 7.105 | 6.998 | 7.081 | 34,352,324 | +0.05(+0.70%) |
Oct 09, 2019 | 7.072 | 7.097 | 7.031 | 7.031 | 20,666,746 | +0.02(+0.23%) |
Oct 08, 2019 | 7.105 | 7.114 | 6.982 | 7.015 | 38,463,800 | -0.12(-1.61%) |
Oct 07, 2019 | 7.146 | 7.220 | 7.072 | 7.130 | 35,903,144 | -0.05(-0.69%) |
Oct 04, 2019 | 7.163 | 7.196 | 7.114 | 7.179 | 34,204,884 | +0.02(+0.34%) |
Oct 03, 2019 | 7.023 | 7.155 | 6.941 | 7.155 | 50,215,692 | +0.08(+1.16%) |
Oct 02, 2019 | 7.270 | 7.278 | 6.933 | 7.072 | 83,127,240 | -0.24(-3.26%) |
Oct 01, 2019 | 7.549 | 7.590 | 7.286 | 7.311 | 48,296,376 | -0.21(-2.84%) |
Sep 30, 2019 | 7.491 | 7.565 | 7.475 | 7.524 | 27,382,778 | +0.07(+0.88%) |
Sep 27, 2019 | 7.508 | 7.886 | 7.442 | 7.458 | 39,519,580 | -0.05(-0.66%) |
Sep 26, 2019 | 7.582 | 7.582 | 7.450 | 7.508 | 32,374,636 | -0.05(-0.65%) |
Sep 25, 2019 | 7.475 | 7.582 | 7.467 | 7.557 | 25,024,452 | +0.07(+0.99%) |
Sep 24, 2019 | 7.549 | 7.582 | 7.434 | 7.483 | 40,376,784 | -0.04(-0.55%) |
Sep 23, 2019 | 7.500 | 7.582 | 7.458 | 7.524 | 28,717,840 | -0.01(-0.11%) |
Sep 20, 2019 | 7.500 | 7.639 | 7.483 | 7.532 | 46,403,872 | +0.06(+0.77%) |
Sep 19, 2019 | 7.647 | 7.664 | 7.475 | 7.475 | 35,459,872 | -0.12(-1.62%) |
Sep 18, 2019 | 7.606 | 7.689 | 7.574 | 7.598 | 29,794,502 | -0.02(-0.32%) |
Sep 17, 2019 | 7.615 | 7.647 | 7.541 | 7.623 | 33,491,712 | -0.02(-0.22%) |
Sep 16, 2019 | 7.689 | 7.762 | 7.590 | 7.639 | 60,933,904 | -0.12(-1.59%) |
Sep 13, 2019 | 7.779 | 7.877 | 7.754 | 7.762 | 33,066,126 | +0.03(+0.42%) |
Sep 12, 2019 | 7.689 | 7.787 | 7.656 | 7.730 | 43,442,900 | -0.01(-0.11%) |
Sep 11, 2019 | 7.631 | 7.746 | 7.631 | 7.738 | 41,481,176 | +0.00(+0.00%) |
Sep 10, 2019 | 7.458 | 7.738 | 7.426 | 7.738 | 85,907,064 | -0.10(-1.26%) |
Sep 09, 2019 | 7.713 | 7.927 | 7.713 | 7.836 | 58,480,316 | +0.16(+2.14%) |
Sep 06, 2019 | 7.697 | 7.730 | 7.557 | 7.672 | 35,560,584 | +0.00(+0.00%) |
Sep 05, 2019 | 7.598 | 7.721 | 7.598 | 7.672 | 44,605,244 | +0.11(+1.52%) |
Sep 04, 2019 | 7.532 | 7.582 | 7.450 | 7.557 | 33,366,792 | +0.08(+1.10%) |
Sep 03, 2019 | 7.541 | 7.557 | 7.426 | 7.475 | 32,056,318 | -0.06(-0.76%) |
Aug 30, 2019 | 7.532 | 7.582 | 7.475 | 7.532 | 39,030,792 | +0.04(+0.55%) |
Aug 29, 2019 | 7.475 | 7.508 | 7.417 | 7.491 | 26,802,848 | +0.10(+1.33%) |
Aug 28, 2019 | 7.163 | 7.426 | 7.146 | 7.393 | 42,788,716 | +0.20(+2.74%) |
Aug 27, 2019 | 7.302 | 7.319 | 7.187 | 7.196 | 28,034,368 | -0.05(-0.68%) |
Aug 26, 2019 | 7.294 | 7.319 | 7.220 | 7.245 | 38,822,728 | +0.04(+0.57%) |
Aug 23, 2019 | 7.302 | 7.385 | 7.171 | 7.204 | 54,768,040 | -0.22(-2.99%) |
Aug 22, 2019 | 7.434 | 7.508 | 7.409 | 7.426 | 25,537,682 | +0.00(+0.00%) |
Aug 21, 2019 | 7.409 | 7.434 | 7.368 | 7.426 | 24,879,808 | +0.07(+0.89%) |
Aug 20, 2019 | 7.393 | 7.450 | 7.335 | 7.360 | 30,568,176 | -0.06(-0.78%) |
Aug 19, 2019 | 7.434 | 7.475 | 7.409 | 7.417 | 26,587,474 | +0.06(+0.78%) |
Aug 16, 2019 | 7.327 | 7.393 | 7.237 | 7.360 | 33,320,078 | +0.08(+1.13%) |
Aug 15, 2019 | 7.442 | 7.442 | 7.212 | 7.278 | 49,520,632 | -0.11(-1.56%) |
Aug 14, 2019 | 7.500 | 7.516 | 7.360 | 7.393 | 55,953,848 | -0.21(-2.81%) |
Aug 13, 2019 | 7.631 | 7.738 | 7.541 | 7.606 | 34,468,428 | -0.02(-0.32%) |
Aug 12, 2019 | 7.713 | 7.746 | 7.623 | 7.631 | 26,231,364 | -0.13(-1.69%) |
Aug 09, 2019 | 7.836 | 7.869 | 7.713 | 7.762 | 47,161,704 | -0.09(-1.15%) |
Aug 08, 2019 | 7.853 | 7.902 | 7.812 | 7.853 | 31,005,966 | +0.02(+0.31%) |
Aug 07, 2019 | 7.746 | 7.853 | 7.656 | 7.828 | 52,398,692 | +0.04(+0.53%) |
Aug 06, 2019 | 7.738 | 7.812 | 7.689 | 7.787 | 63,122,832 | +0.21(+2.71%) |
Aug 05, 2019 | 7.541 | 7.615 | 7.442 | 7.582 | 58,372,648 | -0.04(-0.54%) |
Aug 02, 2019 | 7.606 | 7.672 | 7.565 | 7.623 | 50,516,260 | -0.02(-0.32%) |
Aug 01, 2019 | 7.828 | 7.877 | 7.623 | 7.647 | 70,678,224 | -0.18(-2.31%) |
Jul 31, 2019 | 7.861 | 7.869 | 7.721 | 7.828 | 69,042,672 | -0.02(-0.21%) |
Jul 30, 2019 | 7.853 | 7.869 | 7.787 | 7.845 | 44,956,080 | -0.04(-0.52%) |
Jul 29, 2019 | 7.886 | 7.951 | 7.820 | 7.886 | 44,420,140 | +0.02(+0.31%) |
Jul 26, 2019 | 7.869 | 7.927 | 7.812 | 7.861 | 58,082,420 | +0.01(+0.10%) |
Jul 25, 2019 | 8.009 | 8.033 | 7.721 | 7.853 | 163,001,872 | -0.63(-7.45%) |
Jul 24, 2019 | 8.362 | 8.502 | 8.329 | 8.485 | 74,132,648 | +0.13(+1.57%) |
Jul 23, 2019 | 8.321 | 8.395 | 8.263 | 8.354 | 90,830,416 | +0.12(+1.50%) |
Jul 22, 2019 | 8.321 | 8.354 | 8.214 | 8.231 | 44,106,780 | -0.02(-0.30%) |
Jul 19, 2019 | 8.336 | 8.352 | 8.255 | 8.255 | 47,576,492 | -0.05(-0.58%) |
Jul 18, 2019 | 8.336 | 8.344 | 8.239 | 8.304 | 31,913,450 | -0.06(-0.68%) |
Jul 17, 2019 | 8.482 | 8.498 | 8.344 | 8.360 | 31,140,112 | -0.15(-1.71%) |
Jul 16, 2019 | 8.393 | 8.506 | 8.320 | 8.506 | 36,477,484 | +0.09(+1.06%) |
Jul 15, 2019 | 8.490 | 8.547 | 8.369 | 8.417 | 41,702,784 | -0.07(-0.86%) |
Jul 12, 2019 | 8.288 | 8.498 | 8.288 | 8.490 | 50,363,820 | +0.24(+2.94%) |
Jul 11, 2019 | 8.215 | 8.255 | 8.182 | 8.247 | 34,172,320 | +0.06(+0.79%) |
Jul 10, 2019 | 8.247 | 8.304 | 8.182 | 8.182 | 35,930,664 | -0.02(-0.30%) |
Jul 09, 2019 | 8.231 | 8.247 | 8.174 | 8.207 | 31,054,658 | -0.05(-0.59%) |
Jul 08, 2019 | 8.255 | 8.304 | 8.239 | 8.255 | 28,710,464 | +0.00(+0.00%) |
Jul 05, 2019 | 8.239 | 8.312 | 8.166 | 8.255 | 26,438,674 | +0.00(+0.00%) |
Jul 03, 2019 | 8.239 | 8.336 | 8.199 | 8.255 | 23,879,430 | +0.06(+0.79%) |
Jul 02, 2019 | 8.215 | 8.263 | 8.126 | 8.191 | 36,713,680 | -0.02(-0.30%) |
Jul 01, 2019 | 8.369 | 8.441 | 8.150 | 8.215 | 47,614,804 | -0.06(-0.78%) |
Jun 28, 2019 | 8.255 | 8.344 | 8.255 | 8.280 | 46,402,204 | +0.02(+0.29%) |
Jun 27, 2019 | 8.126 | 8.288 | 8.093 | 8.255 | 53,070,872 | +0.23(+2.93%) |
Jun 26, 2019 | 7.988 | 8.061 | 7.948 | 8.021 | 41,684,536 | +0.06(+0.71%) |
Jun 25, 2019 | 8.069 | 8.085 | 7.956 | 7.964 | 35,430,140 | -0.09(-1.11%) |
Jun 24, 2019 | 8.053 | 8.110 | 8.037 | 8.053 | 34,708,516 | -0.03(-0.40%) |
Jun 21, 2019 | 8.118 | 8.134 | 8.021 | 8.085 | 59,188,904 | -0.04(-0.50%) |
Jun 20, 2019 | 8.199 | 8.215 | 8.053 | 8.126 | 39,639,960 | +0.00(+0.00%) |
Jun 19, 2019 | 8.215 | 8.239 | 8.118 | 8.126 | 35,880,528 | -0.05(-0.59%) |
Jun 18, 2019 | 8.158 | 8.255 | 8.134 | 8.174 | 40,256,980 | +0.04(+0.50%) |
Jun 17, 2019 | 8.085 | 8.166 | 8.045 | 8.134 | 23,950,142 | +0.06(+0.70%) |
Jun 14, 2019 | 8.101 | 8.126 | 8.045 | 8.077 | 26,630,558 | -0.06(-0.80%) |
Jun 13, 2019 | 7.988 | 8.142 | 7.932 | 8.142 | 31,573,420 | +0.17(+2.13%) |
Jun 12, 2019 | 8.012 | 8.037 | 7.964 | 7.972 | 26,868,440 | -0.04(-0.51%) |
Jun 11, 2019 | 7.988 | 8.077 | 7.923 | 8.012 | 32,655,560 | +0.06(+0.81%) |
Jun 10, 2019 | 8.004 | 8.118 | 7.899 | 7.948 | 41,857,488 | +0.05(+0.61%) |
Jun 07, 2019 | 7.899 | 7.948 | 7.851 | 7.899 | 23,288,950 | +0.01(+0.10%) |
Jun 06, 2019 | 7.867 | 7.948 | 7.818 | 7.891 | 34,955,432 | -0.02(-0.31%) |
Jun 05, 2019 | 7.988 | 8.029 | 7.810 | 7.915 | 52,443,660 | -0.11(-1.41%) |
Jun 04, 2019 | 7.875 | 8.053 | 7.867 | 8.029 | 46,116,576 | +0.25(+3.23%) |
Jun 03, 2019 | 7.786 | 7.810 | 7.656 | 7.778 | 48,737,744 | +0.07(+0.95%) |
May 31, 2019 | 7.673 | 7.721 | 7.547 | 7.705 | 59,616,776 | -0.18(-2.26%) |
May 30, 2019 | 7.883 | 7.964 | 7.834 | 7.883 | 30,564,642 | +0.02(+0.31%) |
May 29, 2019 | 7.843 | 7.891 | 7.729 | 7.859 | 39,091,148 | -0.06(-0.72%) |
May 28, 2019 | 7.988 | 8.012 | 7.907 | 7.915 | 31,579,900 | -0.04(-0.51%) |
May 24, 2019 | 8.029 | 8.053 | 7.932 | 7.956 | 24,957,716 | -0.02(-0.20%) |
May 23, 2019 | 7.972 | 7.972 | 7.826 | 7.972 | 52,474,492 | -0.10(-1.20%) |
May 22, 2019 | 8.231 | 8.263 | 8.037 | 8.069 | 63,514,904 | -0.22(-2.64%) |
May 21, 2019 | 8.344 | 8.344 | 8.215 | 8.288 | 37,182,320 | -0.03(-0.39%) |
May 20, 2019 | 8.336 | 8.336 | 8.255 | 8.320 | 36,486,864 | -0.01(-0.10%) |
May 17, 2019 | 8.352 | 8.450 | 8.288 | 8.328 | 42,707,960 | -0.09(-1.06%) |
May 16, 2019 | 8.336 | 8.450 | 8.336 | 8.417 | 40,399,516 | +0.03(+0.39%) |
May 15, 2019 | 8.263 | 8.417 | 8.126 | 8.385 | 54,427,216 | +0.10(+1.17%) |
May 14, 2019 | 8.215 | 8.328 | 8.199 | 8.288 | 37,694,988 | +0.13(+1.59%) |
May 13, 2019 | 8.231 | 8.304 | 8.126 | 8.158 | 63,138,272 | -0.24(-2.89%) |
May 10, 2019 | 8.352 | 8.425 | 8.255 | 8.401 | 46,494,004 | +0.15(+1.76%) |
May 09, 2019 | 8.304 | 8.336 | 8.150 | 8.255 | 53,895,348 | -0.11(-1.35%) |
May 08, 2019 | 8.401 | 8.458 | 8.344 | 8.369 | 41,351,724 | -0.03(-0.39%) |
May 07, 2019 | 8.360 | 8.425 | 8.336 | 8.401 | 50,739,620 | +0.01(+0.10%) |
May 06, 2019 | 8.191 | 8.433 | 8.191 | 8.393 | 35,344,324 | -0.03(-0.38%) |
May 03, 2019 | 8.393 | 8.458 | 8.336 | 8.425 | 44,840,436 | +0.06(+0.68%) |
May 02, 2019 | 8.336 | 8.377 | 8.255 | 8.369 | 42,636,436 | +0.03(+0.39%) |
May 01, 2019 | 8.482 | 8.498 | 8.328 | 8.336 | 51,650,252 | -0.12(-1.44%) |
Apr 30, 2019 | 8.328 | 8.498 | 8.312 | 8.458 | 56,929,832 | +0.11(+1.26%) |
Apr 29, 2019 | 8.385 | 8.409 | 8.150 | 8.352 | 77,222,696 | -0.07(-0.86%) |
Apr 26, 2019 | 8.118 | 8.458 | 8.053 | 8.425 | 192,918,336 | +0.82(+10.74%) |
Apr 25, 2019 | 7.705 | 7.713 | 7.559 | 7.608 | 64,877,636 | -0.14(-1.78%) |
Apr 24, 2019 | 7.648 | 7.778 | 7.608 | 7.745 | 49,156,300 | +0.06(+0.74%) |
Apr 23, 2019 | 7.575 | 7.697 | 7.527 | 7.689 | 48,790,396 | +0.12(+1.60%) |
Apr 22, 2019 | 7.631 | 7.631 | 7.535 | 7.567 | 48,575,856 | -0.04(-0.52%) |
Apr 18, 2019 | 7.583 | 7.663 | 7.551 | 7.607 | 37,464,756 | +0.04(+0.53%) |
Apr 17, 2019 | 7.488 | 7.631 | 7.480 | 7.567 | 38,513,780 | +0.11(+1.50%) |
Apr 16, 2019 | 7.424 | 7.488 | 7.360 | 7.456 | 51,408,340 | +0.02(+0.32%) |
Apr 15, 2019 | 7.551 | 7.567 | 7.376 | 7.432 | 51,726,316 | -0.10(-1.27%) |
Apr 12, 2019 | 7.543 | 7.647 | 7.520 | 7.528 | 48,516,000 | +0.05(+0.64%) |
Apr 11, 2019 | 7.448 | 7.496 | 7.432 | 7.480 | 33,251,968 | +0.05(+0.64%) |
Apr 10, 2019 | 7.352 | 7.448 | 7.328 | 7.432 | 35,738,456 | +0.10(+1.30%) |
Apr 09, 2019 | 7.384 | 7.456 | 7.304 | 7.336 | 37,495,320 | -0.07(-0.97%) |
Apr 08, 2019 | 7.312 | 7.424 | 7.304 | 7.408 | 32,917,256 | +0.04(+0.54%) |
Apr 05, 2019 | 7.304 | 7.384 | 7.233 | 7.368 | 47,522,480 | +0.01(+0.11%) |
Apr 04, 2019 | 7.336 | 7.408 | 7.312 | 7.360 | 49,562,312 | +0.09(+1.20%) |
Apr 03, 2019 | 7.225 | 7.384 | 7.217 | 7.273 | 71,097,744 | +0.10(+1.33%) |
Apr 02, 2019 | 7.129 | 7.193 | 7.097 | 7.177 | 38,528,804 | +0.02(+0.33%) |
Apr 01, 2019 | 7.058 | 7.169 | 7.058 | 7.153 | 57,311,476 | +0.16(+2.28%) |
Mar 29, 2019 | 7.010 | 7.081 | 6.938 | 6.994 | 42,636,608 | +0.01(+0.11%) |
Mar 28, 2019 | 6.890 | 7.034 | 6.882 | 6.986 | 48,846,632 | +0.12(+1.74%) |
Mar 27, 2019 | 6.970 | 7.058 | 6.866 | 6.866 | 49,705,664 | -0.11(-1.60%) |
Mar 26, 2019 | 6.803 | 6.978 | 6.803 | 6.978 | 60,045,780 | +0.20(+2.94%) |
Mar 25, 2019 | 6.819 | 6.890 | 6.747 | 6.779 | 57,557,452 | -0.02(-0.35%) |
Mar 22, 2019 | 6.874 | 6.906 | 6.787 | 6.803 | 52,681,276 | -0.12(-1.73%) |
Mar 21, 2019 | 6.771 | 6.922 | 6.763 | 6.922 | 58,803,340 | +0.14(+2.12%) |
Mar 20, 2019 | 6.906 | 6.906 | 6.755 | 6.779 | 68,462,064 | -0.15(-2.18%) |
Mar 19, 2019 | 6.858 | 7.066 | 6.858 | 6.930 | 71,924,656 | +0.10(+1.52%) |
Mar 18, 2019 | 6.731 | 6.827 | 6.707 | 6.827 | 44,356,212 | +0.11(+1.66%) |
Mar 15, 2019 | 6.707 | 6.747 | 6.667 | 6.715 | 83,553,448 | +0.02(+0.24%) |
Mar 14, 2019 | 6.787 | 6.811 | 6.691 | 6.699 | 45,570,468 | -0.10(-1.41%) |
Mar 13, 2019 | 6.842 | 6.890 | 6.771 | 6.795 | 61,525,028 | -0.03(-0.47%) |
Mar 12, 2019 | 6.890 | 6.930 | 6.811 | 6.827 | 47,458,988 | -0.03(-0.46%) |
Mar 11, 2019 | 6.739 | 6.874 | 6.731 | 6.858 | 46,288,616 | +0.15(+2.26%) |
Mar 08, 2019 | 6.691 | 6.747 | 6.643 | 6.707 | 54,944,500 | -0.05(-0.71%) |
Mar 07, 2019 | 6.819 | 6.827 | 6.651 | 6.755 | 68,148,720 | -0.08(-1.17%) |
Mar 06, 2019 | 6.970 | 6.994 | 6.819 | 6.835 | 63,229,104 | -0.15(-2.17%) |
Mar 05, 2019 | 7.010 | 7.018 | 6.930 | 6.986 | 49,399,004 | -0.03(-0.45%) |
Mar 04, 2019 | 7.034 | 7.145 | 6.978 | 7.018 | 57,985,256 | +0.02(+0.23%) |
Mar 01, 2019 | 7.050 | 7.081 | 6.938 | 7.002 | 47,327,768 | +0.02(+0.23%) |
Feb 28, 2019 | 6.986 | 7.002 | 6.850 | 6.986 | 54,096,484 | -0.01(-0.11%) |
Feb 27, 2019 | 7.034 | 7.097 | 6.994 | 6.994 | 42,789,164 | -0.08(-1.13%) |
Feb 26, 2019 | 6.970 | 7.121 | 6.946 | 7.073 | 48,141,924 | +0.10(+1.37%) |
Feb 25, 2019 | 6.986 | 7.050 | 6.970 | 6.978 | 70,988,416 | +0.04(+0.57%) |
Feb 22, 2019 | 6.954 | 6.970 | 6.819 | 6.938 | 51,405,292 | +0.00(+0.00%) |
Feb 21, 2019 | 7.121 | 7.129 | 6.930 | 6.938 | 56,142,752 | -0.18(-2.57%) |
Feb 20, 2019 | 7.034 | 7.153 | 7.026 | 7.121 | 69,443,520 | +0.09(+1.25%) |
Feb 19, 2019 | 6.795 | 7.050 | 6.795 | 7.034 | 47,608,928 | +0.23(+3.40%) |
Feb 15, 2019 | 6.763 | 6.819 | 6.699 | 6.803 | 72,913,728 | +0.10(+1.43%) |
Feb 14, 2019 | 6.675 | 6.747 | 6.627 | 6.707 | 29,565,042 | +0.01(+0.12%) |
Feb 13, 2019 | 6.731 | 6.898 | 6.683 | 6.699 | 34,114,136 | -0.04(-0.59%) |
Feb 12, 2019 | 6.675 | 6.747 | 6.675 | 6.739 | 32,921,490 | +0.10(+1.56%) |
Feb 11, 2019 | 6.699 | 6.723 | 6.604 | 6.635 | 34,390,792 | -0.05(-0.72%) |
Feb 08, 2019 | 6.604 | 6.699 | 6.500 | 6.683 | 48,521,020 | +0.06(+0.96%) |
Feb 07, 2019 | 6.866 | 6.866 | 6.604 | 6.619 | 69,201,336 | -0.33(-4.70%) |
Feb 06, 2019 | 7.002 | 7.089 | 6.914 | 6.946 | 40,970,944 | -0.02(-0.34%) |
Feb 05, 2019 | 6.914 | 6.978 | 6.890 | 6.970 | 32,813,246 | +0.04(+0.57%) |
Feb 04, 2019 | 6.930 | 6.930 | 6.842 | 6.930 | 36,152,860 | -0.02(-0.23%) |