Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.442 | 4.486 | 4.205 | 4.311 | 4,318,032 | -0.18(-4.04%) |
Apr 29, 2020 | 4.079 | 4.586 | 4.073 | 4.492 | 5,552,646 | +0.42(+10.29%) |
Apr 28, 2020 | 4.036 | 4.217 | 3.929 | 4.073 | 4,116,517 | +0.23(+6.03%) |
Apr 27, 2020 | 3.760 | 3.936 | 3.654 | 3.842 | 2,987,852 | +0.09(+2.33%) |
Apr 24, 2020 | 3.842 | 3.842 | 3.626 | 3.754 | 2,527,628 | -0.09(-2.28%) |
Apr 23, 2020 | 3.754 | 3.992 | 3.673 | 3.842 | 2,346,276 | +0.09(+2.33%) |
Apr 22, 2020 | 3.954 | 3.992 | 3.616 | 3.754 | 2,743,189 | -0.09(-2.44%) |
Apr 21, 2020 | 3.629 | 3.867 | 3.554 | 3.848 | 3,191,773 | +0.07(+1.82%) |
Apr 20, 2020 | 3.973 | 4.036 | 3.754 | 3.779 | 4,108,192 | -0.45(-10.65%) |
Apr 17, 2020 | 3.992 | 4.311 | 3.923 | 4.230 | 4,282,823 | +0.43(+11.18%) |
Apr 16, 2020 | 4.011 | 4.061 | 3.754 | 3.804 | 2,893,131 | -0.13(-3.34%) |
Apr 15, 2020 | 4.067 | 4.217 | 3.848 | 3.936 | 3,521,440 | -0.44(-10.01%) |
Apr 14, 2020 | 4.649 | 4.718 | 4.250 | 4.374 | 4,214,669 | -0.04(-0.85%) |
Apr 13, 2020 | 4.980 | 5.081 | 4.330 | 4.411 | 6,017,575 | -0.48(-9.73%) |
Apr 09, 2020 | 4.530 | 5.250 | 4.530 | 4.887 | 8,933,403 | +0.77(+18.69%) |
Apr 08, 2020 | 3.648 | 4.173 | 3.641 | 4.117 | 7,424,817 | +0.70(+20.51%) |
Apr 07, 2020 | 3.435 | 3.810 | 3.272 | 3.416 | 6,914,054 | +0.29(+9.42%) |
Apr 06, 2020 | 2.622 | 3.379 | 2.603 | 3.122 | 6,018,524 | +0.58(+22.91%) |
Apr 03, 2020 | 2.728 | 2.772 | 2.365 | 2.540 | 5,818,099 | -0.14(-5.14%) |
Apr 02, 2020 | 2.872 | 2.997 | 2.678 | 2.678 | 4,258,320 | -0.17(-5.93%) |
Apr 01, 2020 | 2.897 | 2.922 | 2.747 | 2.847 | 4,132,220 | -0.22(-7.14%) |
Mar 31, 2020 | 3.504 | 3.554 | 3.003 | 3.066 | 6,282,954 | -0.40(-11.55%) |
Mar 30, 2020 | 4.267 | 4.267 | 3.410 | 3.466 | 7,052,945 | -0.81(-19.01%) |
Mar 27, 2020 | 4.067 | 4.411 | 3.899 | 4.280 | 4,067,059 | +0.23(+5.72%) |
Mar 26, 2020 | 3.416 | 4.674 | 3.316 | 4.048 | 10,041,932 | +0.89(+28.12%) |
Mar 25, 2020 | 2.859 | 3.560 | 2.753 | 3.160 | 7,817,727 | +0.49(+18.27%) |
Mar 24, 2020 | 2.847 | 3.128 | 2.665 | 2.672 | 5,085,218 | +0.00(+0.00%) |
Mar 23, 2020 | 3.141 | 3.160 | 2.415 | 2.672 | 6,305,085 | -0.34(-11.41%) |
Mar 20, 2020 | 3.204 | 3.679 | 2.972 | 3.016 | 8,249,832 | +0.21(+7.59%) |
Mar 19, 2020 | 2.784 | 3.172 | 2.378 | 2.803 | 9,146,820 | -0.05(-1.75%) |
Mar 18, 2020 | 3.385 | 3.404 | 2.215 | 2.853 | 12,147,508 | -0.78(-21.51%) |
Mar 17, 2020 | 4.818 | 4.905 | 3.410 | 3.635 | 13,052,475 | -0.91(-19.97%) |
Mar 16, 2020 | 4.693 | 5.077 | 4.542 | 4.542 | 4,881,323 | -0.78(-14.59%) |
Mar 13, 2020 | 5.612 | 5.794 | 5.068 | 5.318 | 4,147,131 | +0.08(+1.55%) |
Mar 12, 2020 | 5.081 | 5.587 | 4.868 | 5.237 | 5,454,434 | -1.10(-17.37%) |
Mar 11, 2020 | 6.632 | 6.682 | 6.201 | 6.338 | 3,388,218 | -0.49(-7.23%) |
Mar 10, 2020 | 6.920 | 7.039 | 6.570 | 6.832 | 3,000,116 | +0.18(+2.63%) |
Mar 09, 2020 | 7.089 | 7.145 | 6.632 | 6.657 | 3,539,240 | -0.91(-11.99%) |
Mar 06, 2020 | 7.446 | 7.802 | 7.327 | 7.565 | 2,995,594 | -0.09(-1.14%) |
Mar 05, 2020 | 7.952 | 7.984 | 7.608 | 7.652 | 2,751,484 | -0.48(-5.85%) |
Mar 04, 2020 | 8.053 | 8.222 | 7.952 | 8.128 | 1,981,335 | +0.22(+2.77%) |
Mar 03, 2020 | 8.315 | 8.541 | 7.846 | 7.909 | 3,318,031 | -0.22(-2.69%) |
Mar 02, 2020 | 7.627 | 8.140 | 7.571 | 8.128 | 3,881,891 | +0.53(+7.00%) |
Feb 28, 2020 | 7.452 | 7.771 | 7.195 | 7.596 | 7,127,703 | -0.33(-4.11%) |
Feb 27, 2020 | 8.322 | 8.328 | 7.533 | 7.921 | 6,884,533 | -0.46(-5.52%) |
Feb 26, 2020 | 8.458 | 8.672 | 8.384 | 8.384 | 3,111,496 | -0.07(-0.87%) |
Feb 25, 2020 | 8.868 | 8.874 | 8.268 | 8.458 | 6,213,482 | -0.38(-4.29%) |
Feb 24, 2020 | 8.972 | 8.984 | 8.660 | 8.837 | 3,264,917 | -0.22(-2.43%) |
Feb 21, 2020 | 9.027 | 9.082 | 8.978 | 9.057 | 1,398,728 | +0.03(+0.34%) |
Feb 20, 2020 | 8.990 | 9.051 | 8.947 | 9.027 | 1,345,886 | +0.06(+0.61%) |
Feb 19, 2020 | 9.088 | 9.168 | 8.966 | 8.972 | 1,995,095 | -0.09(-0.95%) |
Feb 18, 2020 | 9.057 | 9.223 | 9.002 | 9.057 | 2,161,970 | +0.01(+0.14%) |
Feb 14, 2020 | 9.180 | 9.186 | 8.819 | 9.045 | 2,602,027 | -0.19(-2.05%) |
Feb 13, 2020 | 9.137 | 9.241 | 9.125 | 9.235 | 1,633,145 | +0.12(+1.28%) |
Feb 12, 2020 | 9.125 | 9.198 | 9.100 | 9.119 | 1,004,811 | +0.01(+0.07%) |
Feb 11, 2020 | 9.192 | 9.232 | 9.106 | 9.112 | 1,187,674 | -0.07(-0.73%) |
Feb 10, 2020 | 9.333 | 9.345 | 9.180 | 9.180 | 1,299,237 | -0.13(-1.38%) |
Feb 07, 2020 | 9.296 | 9.345 | 9.284 | 9.308 | 1,156,729 | +0.02(+0.20%) |
Feb 06, 2020 | 9.351 | 9.376 | 9.247 | 9.290 | 1,241,754 | -0.04(-0.39%) |
Feb 05, 2020 | 9.302 | 9.339 | 9.253 | 9.327 | 1,033,245 | +0.04(+0.46%) |
Feb 04, 2020 | 9.204 | 9.363 | 9.137 | 9.284 | 1,851,547 | +0.17(+1.81%) |
Feb 03, 2020 | 9.082 | 9.226 | 9.063 | 9.119 | 1,335,607 | +0.08(+0.88%) |
Jan 31, 2020 | 9.265 | 9.265 | 9.002 | 9.039 | 4,013,992 | -0.26(-2.83%) |
Jan 30, 2020 | 9.235 | 9.302 | 9.186 | 9.302 | 785,469 | +0.06(+0.66%) |
Jan 29, 2020 | 9.180 | 9.272 | 9.125 | 9.241 | 1,604,992 | +0.20(+2.17%) |
Jan 28, 2020 | 8.947 | 9.076 | 8.941 | 9.045 | 794,714 | +0.09(+0.96%) |
Jan 27, 2020 | 8.972 | 8.996 | 8.862 | 8.959 | 1,143,540 | -0.07(-0.75%) |
Jan 24, 2020 | 9.100 | 9.125 | 8.941 | 9.027 | 1,223,234 | -0.04(-0.47%) |
Jan 23, 2020 | 9.045 | 9.094 | 9.008 | 9.070 | 979,837 | +0.02(+0.27%) |
Jan 22, 2020 | 9.082 | 9.088 | 9.027 | 9.045 | 1,441,890 | +0.01(+0.07%) |
Jan 21, 2020 | 8.996 | 9.045 | 8.978 | 9.039 | 2,170,738 | +0.04(+0.48%) |
Jan 17, 2020 | 8.904 | 9.015 | 8.880 | 8.996 | 1,353,629 | +0.11(+1.24%) |
Jan 16, 2020 | 8.862 | 8.886 | 8.843 | 8.886 | 1,747,059 | +0.03(+0.35%) |
Jan 15, 2020 | 8.898 | 8.904 | 8.819 | 8.855 | 1,244,144 | -0.02(-0.28%) |
Jan 14, 2020 | 8.855 | 8.892 | 8.840 | 8.880 | 1,727,037 | +0.02(+0.21%) |
Jan 13, 2020 | 8.794 | 8.904 | 8.794 | 8.862 | 1,324,633 | +0.07(+0.77%) |
Jan 10, 2020 | 8.862 | 8.862 | 8.757 | 8.794 | 1,400,526 | -0.06(-0.69%) |
Jan 09, 2020 | 8.837 | 8.892 | 8.819 | 8.855 | 2,250,151 | +0.04(+0.42%) |
Jan 08, 2020 | 8.709 | 8.904 | 8.702 | 8.819 | 2,343,140 | +0.10(+1.19%) |
Jan 07, 2020 | 8.690 | 8.739 | 8.660 | 8.715 | 990,951 | +0.02(+0.28%) |
Jan 06, 2020 | 8.672 | 8.757 | 8.660 | 8.690 | 1,262,186 | +0.01(+0.07%) |
Jan 03, 2020 | 8.574 | 8.745 | 8.574 | 8.684 | 1,168,003 | +0.04(+0.42%) |
Jan 02, 2020 | 8.800 | 8.825 | 8.568 | 8.647 | 2,976,725 | -0.13(-1.53%) |
Dec 31, 2019 | 8.843 | 8.886 | 8.770 | 8.782 | 1,599,224 | -0.06(-0.69%) |
Dec 30, 2019 | 8.910 | 8.923 | 8.819 | 8.843 | 1,262,313 | -0.06(-0.69%) |
Dec 27, 2019 | 8.880 | 8.953 | 8.840 | 8.904 | 1,476,181 | +0.02(+0.28%) |
Dec 26, 2019 | 8.898 | 8.935 | 8.849 | 8.880 | 928,831 | -0.02(-0.21%) |
Dec 24, 2019 | 8.806 | 8.923 | 8.806 | 8.898 | 571,256 | +0.10(+1.18%) |
Dec 23, 2019 | 8.990 | 8.990 | 8.776 | 8.794 | 1,540,116 | -0.15(-1.64%) |
Dec 20, 2019 | 8.892 | 9.033 | 8.800 | 8.941 | 3,253,025 | +0.04(+0.48%) |
Dec 19, 2019 | 8.862 | 8.923 | 8.840 | 8.898 | 1,335,449 | +0.04(+0.41%) |
Dec 18, 2019 | 8.849 | 8.935 | 8.819 | 8.862 | 1,188,128 | +0.02(+0.21%) |
Dec 17, 2019 | 8.696 | 8.849 | 8.641 | 8.843 | 1,893,112 | +0.15(+1.69%) |
Dec 16, 2019 | 8.690 | 8.825 | 8.690 | 8.696 | 1,494,448 | +0.04(+0.50%) |
Dec 13, 2019 | 8.586 | 8.696 | 8.586 | 8.653 | 1,771,124 | +0.06(+0.64%) |
Dec 12, 2019 | 8.776 | 8.788 | 8.586 | 8.598 | 3,264,165 | -0.17(-1.95%) |
Dec 11, 2019 | 8.739 | 8.874 | 8.727 | 8.770 | 3,141,827 | +0.02(+0.28%) |
Dec 10, 2019 | 8.770 | 8.892 | 8.684 | 8.745 | 10,425,744 | -0.29(-3.25%) |
Dec 09, 2019 | 9.063 | 9.100 | 9.033 | 9.039 | 955,220 | -0.01(-0.07%) |
Dec 06, 2019 | 9.008 | 9.063 | 9.008 | 9.045 | 1,119,636 | +0.04(+0.41%) |
Dec 05, 2019 | 9.119 | 9.137 | 8.984 | 9.008 | 2,083,844 | -0.12(-1.34%) |
Dec 04, 2019 | 9.094 | 9.161 | 9.094 | 9.131 | 1,427,064 | +0.02(+0.20%) |
Dec 03, 2019 | 9.057 | 9.143 | 9.033 | 9.112 | 1,848,563 | +0.01(+0.13%) |
Dec 02, 2019 | 9.321 | 9.327 | 9.096 | 9.100 | 1,922,708 | -0.18(-1.91%) |
Nov 29, 2019 | 9.253 | 9.290 | 9.247 | 9.278 | 520,274 | +0.02(+0.26%) |
Nov 27, 2019 | 9.137 | 9.290 | 9.137 | 9.253 | 1,173,886 | +0.13(+1.41%) |
Nov 26, 2019 | 9.168 | 9.204 | 9.076 | 9.125 | 1,749,780 | -0.04(-0.47%) |
Nov 25, 2019 | 9.149 | 9.198 | 9.125 | 9.168 | 1,194,694 | +0.04(+0.40%) |
Nov 22, 2019 | 9.131 | 9.180 | 9.100 | 9.131 | 1,017,509 | +0.00(+0.00%) |
Nov 21, 2019 | 9.284 | 9.284 | 9.128 | 9.131 | 1,312,942 | -0.14(-1.52%) |
Nov 20, 2019 | 9.186 | 9.290 | 9.149 | 9.272 | 1,849,640 | +0.06(+0.60%) |
Nov 19, 2019 | 9.204 | 9.272 | 9.198 | 9.216 | 1,501,617 | +0.00(+0.00%) |
Nov 18, 2019 | 9.180 | 9.241 | 9.161 | 9.216 | 1,782,959 | +0.01(+0.13%) |
Nov 15, 2019 | 9.241 | 9.253 | 9.137 | 9.204 | 2,714,122 | -0.02(-0.20%) |
Nov 14, 2019 | 9.088 | 9.229 | 9.070 | 9.223 | 1,979,410 | +0.15(+1.69%) |
Nov 13, 2019 | 8.938 | 9.088 | 8.938 | 9.070 | 2,331,131 | +0.13(+1.41%) |
Nov 12, 2019 | 9.028 | 9.049 | 8.884 | 8.944 | 3,332,842 | -0.05(-0.60%) |
Nov 11, 2019 | 9.238 | 9.238 | 8.908 | 8.998 | 3,686,632 | -0.25(-2.72%) |
Nov 08, 2019 | 9.430 | 9.460 | 8.725 | 9.250 | 11,680,915 | -0.07(-0.71%) |
Nov 07, 2019 | 9.112 | 9.424 | 9.052 | 9.316 | 10,037,658 | +0.39(+4.37%) |
Nov 06, 2019 | 8.692 | 9.010 | 8.632 | 8.926 | 9,629,764 | +0.34(+3.91%) |
Nov 05, 2019 | 8.542 | 8.590 | 8.458 | 8.590 | 2,909,147 | +0.10(+1.13%) |
Nov 04, 2019 | 8.518 | 8.548 | 8.464 | 8.494 | 2,897,921 | +0.04(+0.50%) |
Nov 01, 2019 | 8.278 | 8.470 | 8.200 | 8.452 | 4,604,715 | +0.26(+3.15%) |
Oct 31, 2019 | 8.170 | 8.200 | 8.134 | 8.194 | 2,016,250 | +0.02(+0.29%) |
Oct 30, 2019 | 8.146 | 8.176 | 8.122 | 8.170 | 1,081,915 | +0.02(+0.29%) |
Oct 29, 2019 | 8.116 | 8.164 | 8.110 | 8.146 | 1,111,438 | +0.02(+0.30%) |
Oct 28, 2019 | 8.062 | 8.128 | 8.032 | 8.122 | 1,808,497 | +0.08(+1.04%) |
Oct 25, 2019 | 8.008 | 8.083 | 7.966 | 8.038 | 1,270,501 | +0.02(+0.30%) |
Oct 24, 2019 | 8.044 | 8.056 | 7.966 | 8.014 | 1,053,084 | -0.02(-0.30%) |
Oct 23, 2019 | 8.050 | 8.095 | 7.996 | 8.038 | 1,430,083 | -0.04(-0.52%) |
Oct 22, 2019 | 8.188 | 8.188 | 8.080 | 8.080 | 2,968,326 | -0.10(-1.25%) |
Oct 21, 2019 | 8.074 | 8.194 | 8.062 | 8.182 | 2,471,327 | +0.14(+1.79%) |
Oct 18, 2019 | 7.990 | 8.062 | 7.978 | 8.038 | 2,547,505 | +0.05(+0.68%) |
Oct 17, 2019 | 7.996 | 7.996 | 7.948 | 7.984 | 1,982,156 | +0.02(+0.30%) |
Oct 16, 2019 | 7.966 | 7.978 | 7.912 | 7.960 | 2,142,620 | +0.02(+0.30%) |
Oct 15, 2019 | 7.948 | 7.978 | 7.924 | 7.936 | 2,446,003 | +0.02(+0.23%) |
Oct 14, 2019 | 7.918 | 7.942 | 7.888 | 7.918 | 982,644 | +0.02(+0.23%) |
Oct 11, 2019 | 7.930 | 7.936 | 7.864 | 7.900 | 2,024,034 | -0.01(-0.08%) |
Oct 10, 2019 | 7.882 | 7.918 | 7.846 | 7.906 | 2,998,854 | +0.05(+0.61%) |
Oct 09, 2019 | 7.882 | 7.906 | 7.852 | 7.858 | 1,693,896 | +0.00(+0.00%) |
Oct 08, 2019 | 7.858 | 7.900 | 7.798 | 7.858 | 1,191,956 | +0.00(+0.00%) |
Oct 07, 2019 | 7.816 | 7.888 | 7.810 | 7.858 | 2,823,950 | +0.04(+0.54%) |
Oct 04, 2019 | 7.750 | 7.828 | 7.732 | 7.816 | 2,026,534 | +0.07(+0.85%) |
Oct 03, 2019 | 7.768 | 7.809 | 7.714 | 7.750 | 1,874,526 | -0.03(-0.39%) |
Oct 02, 2019 | 7.822 | 7.840 | 7.714 | 7.780 | 1,639,805 | -0.06(-0.77%) |
Oct 01, 2019 | 7.876 | 7.918 | 7.807 | 7.840 | 1,112,441 | -0.02(-0.31%) |
Sep 30, 2019 | 7.828 | 7.876 | 7.810 | 7.864 | 1,859,053 | +0.06(+0.77%) |
Sep 27, 2019 | 7.888 | 7.900 | 7.798 | 7.804 | 967,922 | -0.07(-0.84%) |
Sep 26, 2019 | 7.870 | 7.906 | 7.858 | 7.870 | 1,190,162 | +0.00(+0.00%) |
Sep 25, 2019 | 7.804 | 7.888 | 7.804 | 7.870 | 1,078,157 | +0.07(+0.92%) |
Sep 24, 2019 | 7.840 | 7.919 | 7.798 | 7.798 | 1,723,027 | -0.02(-0.31%) |
Sep 23, 2019 | 7.924 | 7.924 | 7.798 | 7.822 | 1,479,308 | -0.09(-1.14%) |
Sep 20, 2019 | 7.840 | 7.918 | 7.813 | 7.912 | 2,207,749 | +0.07(+0.84%) |
Sep 19, 2019 | 7.780 | 7.870 | 7.768 | 7.846 | 1,893,909 | +0.10(+1.32%) |
Sep 18, 2019 | 7.720 | 7.774 | 7.714 | 7.744 | 1,432,936 | +0.03(+0.39%) |
Sep 17, 2019 | 7.696 | 7.720 | 7.678 | 7.714 | 1,000,629 | +0.02(+0.23%) |
Sep 16, 2019 | 7.738 | 7.780 | 7.672 | 7.696 | 1,715,799 | -0.01(-0.08%) |
Sep 13, 2019 | 7.666 | 7.742 | 7.654 | 7.702 | 1,377,196 | +0.04(+0.55%) |
Sep 12, 2019 | 7.678 | 7.702 | 7.642 | 7.660 | 1,394,206 | +0.00(+0.00%) |
Sep 11, 2019 | 7.576 | 7.660 | 7.558 | 7.660 | 1,518,879 | +0.10(+1.35%) |
Sep 10, 2019 | 7.510 | 7.582 | 7.483 | 7.558 | 1,743,798 | +0.08(+1.12%) |
Sep 09, 2019 | 7.432 | 7.510 | 7.432 | 7.474 | 2,243,045 | +0.07(+0.89%) |
Sep 06, 2019 | 7.564 | 7.564 | 7.408 | 7.408 | 2,378,127 | -0.13(-1.67%) |
Sep 05, 2019 | 7.558 | 7.564 | 7.492 | 7.534 | 860,023 | +0.00(+0.00%) |
Sep 04, 2019 | 7.480 | 7.564 | 7.480 | 7.534 | 1,124,163 | +0.07(+0.96%) |
Sep 03, 2019 | 7.540 | 7.540 | 7.450 | 7.462 | 1,134,357 | -0.07(-0.88%) |
Aug 30, 2019 | 7.570 | 7.582 | 7.444 | 7.528 | 2,117,725 | +0.00(+0.00%) |
Aug 29, 2019 | 7.498 | 7.546 | 7.450 | 7.528 | 1,028,291 | +0.04(+0.48%) |
Aug 28, 2019 | 7.456 | 7.516 | 7.426 | 7.492 | 1,126,683 | +0.02(+0.32%) |
Aug 27, 2019 | 7.546 | 7.564 | 7.435 | 7.468 | 1,501,554 | -0.09(-1.19%) |
Aug 26, 2019 | 7.528 | 7.561 | 7.483 | 7.558 | 1,030,927 | +0.07(+0.96%) |
Aug 23, 2019 | 7.546 | 7.570 | 7.471 | 7.486 | 1,257,331 | -0.08(-1.11%) |
Aug 22, 2019 | 7.540 | 7.570 | 7.480 | 7.570 | 1,668,705 | +0.05(+0.64%) |
Aug 21, 2019 | 7.540 | 7.558 | 7.468 | 7.522 | 2,888,650 | +0.19(+2.53%) |
Aug 20, 2019 | 7.390 | 7.390 | 7.300 | 7.336 | 1,007,497 | -0.05(-0.73%) |
Aug 19, 2019 | 7.360 | 7.408 | 7.348 | 7.390 | 1,041,319 | +0.07(+0.90%) |
Aug 16, 2019 | 7.264 | 7.330 | 7.264 | 7.324 | 1,545,407 | +0.09(+1.24%) |
Aug 15, 2019 | 7.216 | 7.288 | 7.203 | 7.234 | 1,007,637 | +0.06(+0.84%) |
Aug 14, 2019 | 7.372 | 7.372 | 7.150 | 7.174 | 2,738,169 | -0.23(-3.16%) |
Aug 13, 2019 | 7.414 | 7.449 | 7.390 | 7.408 | 1,783,147 | +0.01(+0.08%) |
Aug 12, 2019 | 7.408 | 7.502 | 7.367 | 7.402 | 2,430,492 | +0.01(+0.16%) |
Aug 09, 2019 | 7.426 | 7.426 | 7.332 | 7.390 | 1,367,732 | -0.04(-0.47%) |
Aug 08, 2019 | 7.426 | 7.443 | 7.347 | 7.426 | 1,664,637 | +0.07(+0.96%) |
Aug 07, 2019 | 7.267 | 7.393 | 7.168 | 7.355 | 2,280,741 | +0.09(+1.29%) |
Aug 06, 2019 | 7.209 | 7.279 | 7.144 | 7.262 | 2,364,877 | +0.05(+0.73%) |
Aug 05, 2019 | 7.484 | 7.505 | 7.203 | 7.209 | 3,640,169 | -0.28(-3.76%) |
Aug 02, 2019 | 7.279 | 7.525 | 7.267 | 7.490 | 4,051,156 | +0.31(+4.33%) |
Aug 01, 2019 | 7.138 | 7.267 | 7.138 | 7.179 | 1,470,215 | +0.04(+0.49%) |
Jul 31, 2019 | 7.191 | 7.241 | 7.138 | 7.144 | 1,509,928 | -0.07(-0.97%) |
Jul 30, 2019 | 7.150 | 7.235 | 7.127 | 7.215 | 1,077,053 | +0.06(+0.82%) |
Jul 29, 2019 | 7.097 | 7.179 | 7.097 | 7.156 | 1,249,687 | +0.06(+0.83%) |
Jul 26, 2019 | 7.062 | 7.121 | 7.033 | 7.097 | 1,118,278 | +0.05(+0.75%) |
Jul 25, 2019 | 7.133 | 7.150 | 7.039 | 7.045 | 1,101,203 | -0.06(-0.91%) |
Jul 24, 2019 | 7.138 | 7.179 | 7.074 | 7.109 | 1,269,046 | -0.06(-0.82%) |
Jul 23, 2019 | 7.062 | 7.177 | 7.059 | 7.168 | 950,570 | +0.09(+1.33%) |
Jul 22, 2019 | 7.097 | 7.115 | 7.056 | 7.074 | 1,301,720 | -0.02(-0.33%) |
Jul 19, 2019 | 7.109 | 7.124 | 7.074 | 7.097 | 1,348,622 | -0.01(-0.16%) |
Jul 18, 2019 | 7.092 | 7.133 | 7.074 | 7.109 | 1,417,840 | -0.01(-0.16%) |
Jul 17, 2019 | 7.185 | 7.215 | 7.121 | 7.121 | 1,660,793 | -0.08(-1.14%) |
Jul 16, 2019 | 7.232 | 7.244 | 7.197 | 7.203 | 1,283,170 | -0.04(-0.49%) |
Jul 15, 2019 | 7.285 | 7.289 | 7.218 | 7.238 | 1,173,627 | -0.04(-0.56%) |
Jul 12, 2019 | 7.238 | 7.320 | 7.235 | 7.279 | 1,558,320 | +0.05(+0.65%) |
Jul 11, 2019 | 7.267 | 7.308 | 7.221 | 7.232 | 1,350,577 | +0.01(+0.08%) |
Jul 10, 2019 | 7.244 | 7.282 | 7.226 | 7.226 | 1,407,858 | +0.01(+0.16%) |
Jul 09, 2019 | 7.267 | 7.285 | 7.203 | 7.215 | 2,521,821 | -0.05(-0.73%) |
Jul 08, 2019 | 7.238 | 7.297 | 7.238 | 7.267 | 2,174,443 | +0.04(+0.57%) |
Jul 05, 2019 | 7.138 | 7.226 | 7.121 | 7.226 | 2,320,333 | +0.09(+1.23%) |
Jul 03, 2019 | 7.103 | 7.197 | 7.103 | 7.138 | 1,069,650 | +0.04(+0.58%) |
Jul 02, 2019 | 7.156 | 7.203 | 7.086 | 7.097 | 1,723,950 | -0.05(-0.74%) |
Jul 01, 2019 | 7.185 | 7.209 | 7.092 | 7.150 | 2,434,191 | +0.05(+0.66%) |
Jun 28, 2019 | 6.922 | 7.138 | 6.919 | 7.103 | 18,084,576 | +0.18(+2.62%) |
Jun 27, 2019 | 6.945 | 6.980 | 6.886 | 6.922 | 2,886,335 | -0.01(-0.17%) |
Jun 26, 2019 | 7.051 | 7.092 | 6.933 | 6.933 | 2,979,815 | -0.12(-1.66%) |
Jun 25, 2019 | 7.144 | 7.153 | 7.051 | 7.051 | 2,298,038 | -0.08(-1.15%) |
Jun 24, 2019 | 7.215 | 7.221 | 7.115 | 7.133 | 1,990,876 | -0.06(-0.82%) |
Jun 21, 2019 | 7.256 | 7.256 | 7.174 | 7.191 | 3,421,890 | -0.09(-1.29%) |
Jun 20, 2019 | 7.303 | 7.303 | 7.215 | 7.285 | 1,676,920 | +0.01(+0.16%) |
Jun 19, 2019 | 7.232 | 7.279 | 7.194 | 7.273 | 1,431,836 | +0.04(+0.57%) |
Jun 18, 2019 | 7.262 | 7.314 | 7.215 | 7.232 | 2,654,948 | +0.01(+0.08%) |
Jun 17, 2019 | 7.238 | 7.285 | 7.218 | 7.226 | 1,929,120 | +0.02(+0.24%) |
Jun 14, 2019 | 7.138 | 7.238 | 7.109 | 7.209 | 1,721,268 | +0.08(+1.07%) |
Jun 13, 2019 | 7.168 | 7.191 | 7.103 | 7.133 | 1,825,489 | -0.01(-0.08%) |
Jun 12, 2019 | 7.051 | 7.201 | 7.027 | 7.138 | 2,690,675 | +0.08(+1.08%) |
Jun 11, 2019 | 7.121 | 7.127 | 7.010 | 7.062 | 3,562,943 | -0.06(-0.82%) |
Jun 10, 2019 | 7.355 | 7.379 | 7.074 | 7.121 | 5,791,756 | -0.21(-2.88%) |
Jun 07, 2019 | 7.303 | 7.335 | 7.244 | 7.332 | 1,983,689 | +0.05(+0.64%) |
Jun 06, 2019 | 7.344 | 7.367 | 7.209 | 7.285 | 1,608,962 | -0.06(-0.80%) |
Jun 05, 2019 | 7.367 | 7.390 | 7.308 | 7.344 | 2,105,388 | -0.04(-0.48%) |
Jun 04, 2019 | 7.297 | 7.390 | 7.267 | 7.379 | 1,742,359 | +0.09(+1.29%) |
Jun 03, 2019 | 7.209 | 7.332 | 7.203 | 7.285 | 2,083,053 | +0.07(+0.97%) |
May 31, 2019 | 7.303 | 7.303 | 7.197 | 7.215 | 2,574,906 | -0.11(-1.52%) |
May 30, 2019 | 7.379 | 7.437 | 7.279 | 7.326 | 2,764,706 | -0.07(-0.95%) |
May 29, 2019 | 7.543 | 7.555 | 7.379 | 7.396 | 2,976,442 | -0.16(-2.17%) |
May 28, 2019 | 7.590 | 7.631 | 7.537 | 7.560 | 2,145,635 | -0.02(-0.31%) |
May 24, 2019 | 7.601 | 7.648 | 7.572 | 7.584 | 2,122,749 | +0.01(+0.15%) |
May 23, 2019 | 7.519 | 7.590 | 7.514 | 7.572 | 1,430,251 | +0.02(+0.31%) |
May 22, 2019 | 7.701 | 7.716 | 7.461 | 7.549 | 3,215,340 | -0.12(-1.60%) |
May 21, 2019 | 7.597 | 7.689 | 7.551 | 7.672 | 3,053,940 | +0.12(+1.60%) |
May 20, 2019 | 7.597 | 7.626 | 7.523 | 7.551 | 4,357,073 | +0.03(+0.46%) |
May 17, 2019 | 7.431 | 7.569 | 7.414 | 7.517 | 4,747,252 | +0.09(+1.16%) |
May 16, 2019 | 7.488 | 7.591 | 7.391 | 7.431 | 11,089,062 | -0.29(-3.72%) |
May 15, 2019 | 7.597 | 7.729 | 7.557 | 7.718 | 2,031,979 | +0.15(+1.97%) |
May 14, 2019 | 7.528 | 7.591 | 7.425 | 7.569 | 1,939,754 | +0.06(+0.84%) |
May 13, 2019 | 7.459 | 7.528 | 7.339 | 7.505 | 2,676,687 | +0.02(+0.31%) |
May 10, 2019 | 7.465 | 7.523 | 7.310 | 7.482 | 4,198,983 | +0.09(+1.16%) |
May 09, 2019 | 7.402 | 7.437 | 7.236 | 7.396 | 4,218,667 | -0.05(-0.62%) |
May 08, 2019 | 7.632 | 7.649 | 7.419 | 7.442 | 4,168,444 | -0.22(-2.92%) |
May 07, 2019 | 7.752 | 7.815 | 7.626 | 7.666 | 3,499,101 | -0.12(-1.55%) |
May 06, 2019 | 7.850 | 7.939 | 7.758 | 7.787 | 2,735,482 | -0.13(-1.67%) |
May 03, 2019 | 7.890 | 7.976 | 7.861 | 7.919 | 1,541,637 | +0.07(+0.95%) |
May 02, 2019 | 7.809 | 7.870 | 7.792 | 7.844 | 2,090,474 | +0.03(+0.44%) |