Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.677 | 8.006 | 7.413 | 7.825 | 6,918,921 | -0.34(-4.11%) |
Feb 27, 2020 | 8.573 | 8.579 | 7.761 | 8.160 | 6,682,874 | -0.48(-5.52%) |
Feb 26, 2020 | 8.713 | 8.933 | 8.637 | 8.637 | 3,020,356 | -0.08(-0.87%) |
Feb 25, 2020 | 9.135 | 9.142 | 8.517 | 8.713 | 6,031,479 | -0.39(-4.29%) |
Feb 24, 2020 | 9.242 | 9.255 | 8.921 | 9.104 | 3,169,282 | -0.23(-2.43%) |
Feb 21, 2020 | 9.299 | 9.356 | 9.249 | 9.331 | 1,357,757 | +0.03(+0.34%) |
Feb 20, 2020 | 9.261 | 9.324 | 9.217 | 9.299 | 1,306,462 | +0.06(+0.61%) |
Feb 19, 2020 | 9.362 | 9.444 | 9.236 | 9.242 | 1,936,656 | -0.09(-0.95%) |
Feb 18, 2020 | 9.331 | 9.501 | 9.274 | 9.331 | 2,098,643 | +0.01(+0.14%) |
Feb 14, 2020 | 9.457 | 9.463 | 9.085 | 9.318 | 2,525,810 | -0.20(-2.05%) |
Feb 13, 2020 | 9.413 | 9.520 | 9.400 | 9.514 | 1,585,307 | +0.12(+1.28%) |
Feb 12, 2020 | 9.400 | 9.476 | 9.375 | 9.394 | 975,379 | +0.01(+0.07%) |
Feb 11, 2020 | 9.469 | 9.510 | 9.381 | 9.387 | 1,152,885 | -0.07(-0.73%) |
Feb 10, 2020 | 9.614 | 9.627 | 9.457 | 9.457 | 1,261,181 | -0.13(-1.38%) |
Feb 07, 2020 | 9.577 | 9.627 | 9.564 | 9.589 | 1,122,846 | +0.02(+0.20%) |
Feb 06, 2020 | 9.633 | 9.659 | 9.526 | 9.570 | 1,205,381 | -0.04(-0.39%) |
Feb 05, 2020 | 9.583 | 9.621 | 9.532 | 9.608 | 1,002,980 | +0.04(+0.46%) |
Feb 04, 2020 | 9.482 | 9.646 | 9.413 | 9.564 | 1,797,313 | +0.17(+1.81%) |
Feb 03, 2020 | 9.356 | 9.504 | 9.337 | 9.394 | 1,296,485 | +0.08(+0.88%) |
Jan 31, 2020 | 9.545 | 9.545 | 9.274 | 9.312 | 3,896,416 | -0.27(-2.83%) |
Jan 30, 2020 | 9.514 | 9.583 | 9.463 | 9.583 | 762,461 | +0.06(+0.66%) |
Jan 29, 2020 | 9.457 | 9.551 | 9.400 | 9.520 | 1,557,979 | +0.20(+2.17%) |
Jan 28, 2020 | 9.217 | 9.350 | 9.211 | 9.318 | 771,436 | +0.09(+0.96%) |
Jan 27, 2020 | 9.242 | 9.268 | 9.129 | 9.230 | 1,110,044 | -0.07(-0.75%) |
Jan 24, 2020 | 9.375 | 9.400 | 9.211 | 9.299 | 1,187,403 | -0.04(-0.47%) |
Jan 23, 2020 | 9.318 | 9.368 | 9.280 | 9.343 | 951,136 | +0.03(+0.27%) |
Jan 22, 2020 | 9.356 | 9.362 | 9.299 | 9.318 | 1,399,654 | +0.01(+0.07%) |
Jan 21, 2020 | 9.268 | 9.318 | 9.249 | 9.312 | 2,107,154 | +0.04(+0.48%) |
Jan 17, 2020 | 9.173 | 9.287 | 9.148 | 9.268 | 1,313,979 | +0.11(+1.24%) |
Jan 16, 2020 | 9.129 | 9.154 | 9.110 | 9.154 | 1,695,885 | +0.03(+0.35%) |
Jan 15, 2020 | 9.167 | 9.173 | 9.085 | 9.123 | 1,207,701 | -0.03(-0.28%) |
Jan 14, 2020 | 9.123 | 9.160 | 9.107 | 9.148 | 1,676,450 | +0.02(+0.21%) |
Jan 13, 2020 | 9.060 | 9.173 | 9.060 | 9.129 | 1,285,833 | +0.07(+0.77%) |
Jan 10, 2020 | 9.129 | 9.129 | 9.022 | 9.060 | 1,359,502 | -0.06(-0.69%) |
Jan 09, 2020 | 9.104 | 9.160 | 9.085 | 9.123 | 2,184,240 | +0.04(+0.42%) |
Jan 08, 2020 | 8.971 | 9.173 | 8.965 | 9.085 | 2,274,506 | +0.11(+1.19%) |
Jan 07, 2020 | 8.952 | 9.003 | 8.921 | 8.978 | 961,925 | +0.03(+0.28%) |
Jan 06, 2020 | 8.933 | 9.022 | 8.921 | 8.952 | 1,225,214 | +0.01(+0.07%) |
Jan 03, 2020 | 8.833 | 9.009 | 8.833 | 8.946 | 1,133,791 | +0.04(+0.42%) |
Jan 02, 2020 | 9.066 | 9.091 | 8.826 | 8.908 | 2,889,532 | -0.14(-1.53%) |
Dec 31, 2019 | 9.110 | 9.154 | 9.034 | 9.047 | 1,552,380 | -0.06(-0.69%) |
Dec 30, 2019 | 9.179 | 9.192 | 9.085 | 9.110 | 1,225,338 | -0.06(-0.69%) |
Dec 27, 2019 | 9.148 | 9.223 | 9.107 | 9.173 | 1,432,942 | +0.03(+0.28%) |
Dec 26, 2019 | 9.167 | 9.205 | 9.116 | 9.148 | 901,624 | -0.02(-0.21%) |
Dec 24, 2019 | 9.072 | 9.192 | 9.072 | 9.167 | 554,523 | +0.11(+1.18%) |
Dec 23, 2019 | 9.261 | 9.261 | 9.041 | 9.060 | 1,495,004 | -0.15(-1.64%) |
Dec 20, 2019 | 9.160 | 9.305 | 9.066 | 9.211 | 3,157,738 | +0.04(+0.48%) |
Dec 19, 2019 | 9.129 | 9.192 | 9.107 | 9.167 | 1,296,332 | +0.04(+0.41%) |
Dec 18, 2019 | 9.116 | 9.205 | 9.085 | 9.129 | 1,153,326 | +0.02(+0.21%) |
Dec 17, 2019 | 8.959 | 9.116 | 8.902 | 9.110 | 1,837,660 | +0.15(+1.69%) |
Dec 16, 2019 | 8.952 | 9.091 | 8.952 | 8.959 | 1,450,673 | +0.04(+0.50%) |
Dec 13, 2019 | 8.845 | 8.959 | 8.845 | 8.915 | 1,719,245 | +0.06(+0.64%) |
Dec 12, 2019 | 9.041 | 9.053 | 8.845 | 8.858 | 3,168,553 | -0.18(-1.95%) |
Dec 11, 2019 | 9.003 | 9.142 | 8.990 | 9.034 | 3,049,798 | +0.03(+0.28%) |
Dec 10, 2019 | 9.034 | 9.160 | 8.946 | 9.009 | 10,120,358 | -0.30(-3.25%) |
Dec 09, 2019 | 9.337 | 9.375 | 9.305 | 9.312 | 927,240 | -0.01(-0.07%) |
Dec 06, 2019 | 9.280 | 9.337 | 9.280 | 9.318 | 1,086,840 | +0.04(+0.41%) |
Dec 05, 2019 | 9.394 | 9.413 | 9.255 | 9.280 | 2,022,805 | -0.13(-1.34%) |
Dec 04, 2019 | 9.368 | 9.438 | 9.368 | 9.406 | 1,385,263 | +0.02(+0.20%) |
Dec 03, 2019 | 9.331 | 9.419 | 9.305 | 9.387 | 1,794,416 | +0.01(+0.13%) |
Dec 02, 2019 | 9.602 | 9.608 | 9.371 | 9.375 | 1,866,388 | -0.18(-1.91%) |
Nov 29, 2019 | 9.532 | 9.570 | 9.526 | 9.558 | 505,035 | +0.03(+0.26%) |
Nov 27, 2019 | 9.413 | 9.570 | 9.413 | 9.532 | 1,139,501 | +0.13(+1.41%) |
Nov 26, 2019 | 9.444 | 9.482 | 9.350 | 9.400 | 1,698,526 | -0.04(-0.47%) |
Nov 25, 2019 | 9.425 | 9.476 | 9.400 | 9.444 | 1,159,699 | +0.04(+0.40%) |
Nov 22, 2019 | 9.406 | 9.457 | 9.375 | 9.406 | 987,705 | +0.00(+0.00%) |
Nov 21, 2019 | 9.564 | 9.564 | 9.403 | 9.406 | 1,274,484 | -0.14(-1.52%) |
Nov 20, 2019 | 9.463 | 9.570 | 9.425 | 9.551 | 1,795,461 | +0.06(+0.60%) |
Nov 19, 2019 | 9.482 | 9.551 | 9.476 | 9.495 | 1,457,632 | +0.00(+0.00%) |
Nov 18, 2019 | 9.457 | 9.520 | 9.438 | 9.495 | 1,730,733 | +0.01(+0.13%) |
Nov 15, 2019 | 9.520 | 9.532 | 9.413 | 9.482 | 2,634,621 | -0.02(-0.20%) |
Nov 14, 2019 | 9.362 | 9.507 | 9.343 | 9.501 | 1,921,430 | +0.16(+1.69%) |
Nov 13, 2019 | 9.207 | 9.362 | 9.207 | 9.343 | 2,262,849 | +0.13(+1.41%) |
Nov 12, 2019 | 9.300 | 9.322 | 9.152 | 9.214 | 3,235,218 | -0.06(-0.60%) |
Nov 11, 2019 | 9.516 | 9.516 | 9.176 | 9.269 | 3,578,645 | -0.26(-2.72%) |
Nov 08, 2019 | 9.714 | 9.745 | 8.988 | 9.529 | 11,338,762 | -0.07(-0.71%) |
Nov 07, 2019 | 9.387 | 9.708 | 9.325 | 9.597 | 9,743,639 | +0.40(+4.37%) |
Nov 06, 2019 | 8.954 | 9.281 | 8.892 | 9.195 | 9,347,693 | +0.35(+3.91%) |
Nov 05, 2019 | 8.800 | 8.849 | 8.713 | 8.849 | 2,823,934 | +0.10(+1.13%) |
Nov 04, 2019 | 8.775 | 8.806 | 8.719 | 8.750 | 2,813,036 | +0.04(+0.50%) |
Nov 01, 2019 | 8.528 | 8.725 | 8.447 | 8.707 | 4,469,835 | +0.27(+3.15%) |
Oct 31, 2019 | 8.416 | 8.447 | 8.379 | 8.441 | 1,957,191 | +0.02(+0.29%) |
Oct 30, 2019 | 8.392 | 8.423 | 8.367 | 8.416 | 1,050,224 | +0.02(+0.29%) |
Oct 29, 2019 | 8.361 | 8.410 | 8.355 | 8.392 | 1,078,882 | +0.02(+0.30%) |
Oct 28, 2019 | 8.305 | 8.373 | 8.274 | 8.367 | 1,755,523 | +0.09(+1.04%) |
Oct 25, 2019 | 8.250 | 8.327 | 8.206 | 8.280 | 1,233,286 | +0.02(+0.30%) |
Oct 24, 2019 | 8.287 | 8.299 | 8.206 | 8.256 | 1,022,238 | -0.02(-0.30%) |
Oct 23, 2019 | 8.293 | 8.339 | 8.237 | 8.280 | 1,388,194 | -0.04(-0.52%) |
Oct 22, 2019 | 8.435 | 8.435 | 8.324 | 8.324 | 2,881,379 | -0.11(-1.25%) |
Oct 21, 2019 | 8.318 | 8.441 | 8.305 | 8.429 | 2,398,938 | +0.15(+1.79%) |
Oct 18, 2019 | 8.231 | 8.305 | 8.219 | 8.280 | 2,472,885 | +0.06(+0.68%) |
Oct 17, 2019 | 8.237 | 8.237 | 8.188 | 8.225 | 1,924,095 | +0.02(+0.30%) |
Oct 16, 2019 | 8.206 | 8.219 | 8.151 | 8.200 | 2,079,859 | +0.02(+0.30%) |
Oct 15, 2019 | 8.188 | 8.219 | 8.163 | 8.175 | 2,374,356 | +0.02(+0.23%) |
Oct 14, 2019 | 8.157 | 8.182 | 8.126 | 8.157 | 953,861 | +0.02(+0.23%) |
Oct 11, 2019 | 8.169 | 8.175 | 8.101 | 8.138 | 1,964,746 | -0.01(-0.08%) |
Oct 10, 2019 | 8.120 | 8.157 | 8.083 | 8.144 | 2,911,013 | +0.05(+0.61%) |
Oct 09, 2019 | 8.120 | 8.144 | 8.089 | 8.095 | 1,644,280 | +0.00(+0.00%) |
Oct 08, 2019 | 8.095 | 8.138 | 8.033 | 8.095 | 1,157,041 | +0.00(+0.00%) |
Oct 07, 2019 | 8.052 | 8.126 | 8.046 | 8.095 | 2,741,232 | +0.04(+0.54%) |
Oct 04, 2019 | 7.984 | 8.064 | 7.965 | 8.052 | 1,967,174 | +0.07(+0.85%) |
Oct 03, 2019 | 8.002 | 8.044 | 7.947 | 7.984 | 1,819,618 | -0.03(-0.39%) |
Oct 02, 2019 | 8.058 | 8.076 | 7.947 | 8.015 | 1,591,773 | -0.06(-0.77%) |
Oct 01, 2019 | 8.114 | 8.157 | 8.043 | 8.076 | 1,079,856 | -0.02(-0.31%) |
Sep 30, 2019 | 8.064 | 8.114 | 8.046 | 8.101 | 1,804,599 | +0.06(+0.77%) |
Sep 27, 2019 | 8.126 | 8.138 | 8.033 | 8.039 | 939,570 | -0.07(-0.84%) |
Sep 26, 2019 | 8.107 | 8.144 | 8.095 | 8.107 | 1,155,300 | +0.00(+0.00%) |
Sep 25, 2019 | 8.039 | 8.126 | 8.039 | 8.107 | 1,046,576 | +0.07(+0.92%) |
Sep 24, 2019 | 8.076 | 8.158 | 8.033 | 8.033 | 1,672,557 | -0.02(-0.31%) |
Sep 23, 2019 | 8.163 | 8.163 | 8.033 | 8.058 | 1,435,977 | -0.09(-1.14%) |
Sep 20, 2019 | 8.076 | 8.157 | 8.049 | 8.151 | 2,143,080 | +0.07(+0.84%) |
Sep 19, 2019 | 8.015 | 8.107 | 8.002 | 8.083 | 1,838,434 | +0.11(+1.32%) |
Sep 18, 2019 | 7.953 | 8.009 | 7.947 | 7.978 | 1,390,963 | +0.03(+0.39%) |
Sep 17, 2019 | 7.928 | 7.953 | 7.910 | 7.947 | 971,319 | +0.02(+0.23%) |
Sep 16, 2019 | 7.971 | 8.015 | 7.903 | 7.928 | 1,665,540 | -0.01(-0.08%) |
Sep 13, 2019 | 7.897 | 7.975 | 7.885 | 7.934 | 1,336,856 | +0.04(+0.55%) |
Sep 12, 2019 | 7.910 | 7.934 | 7.873 | 7.891 | 1,353,367 | +0.00(+0.00%) |
Sep 11, 2019 | 7.805 | 7.891 | 7.786 | 7.891 | 1,474,388 | +0.11(+1.35%) |
Sep 10, 2019 | 7.737 | 7.811 | 7.709 | 7.786 | 1,692,719 | +0.09(+1.12%) |
Sep 09, 2019 | 7.656 | 7.737 | 7.656 | 7.700 | 2,177,342 | +0.07(+0.89%) |
Sep 06, 2019 | 7.792 | 7.792 | 7.632 | 7.632 | 2,308,468 | -0.13(-1.67%) |
Sep 05, 2019 | 7.786 | 7.792 | 7.718 | 7.761 | 834,832 | +0.00(+0.00%) |
Sep 04, 2019 | 7.706 | 7.792 | 7.706 | 7.761 | 1,091,234 | +0.07(+0.96%) |
Sep 03, 2019 | 7.768 | 7.768 | 7.675 | 7.687 | 1,101,130 | -0.07(-0.88%) |
Aug 30, 2019 | 7.798 | 7.811 | 7.669 | 7.755 | 2,055,693 | +0.00(+0.00%) |
Aug 29, 2019 | 7.724 | 7.774 | 7.675 | 7.755 | 998,171 | +0.04(+0.48%) |
Aug 28, 2019 | 7.681 | 7.743 | 7.650 | 7.718 | 1,093,681 | +0.02(+0.32%) |
Aug 27, 2019 | 7.774 | 7.792 | 7.659 | 7.693 | 1,457,571 | -0.09(-1.19%) |
Aug 26, 2019 | 7.755 | 7.789 | 7.709 | 7.786 | 1,000,729 | +0.07(+0.96%) |
Aug 23, 2019 | 7.774 | 7.798 | 7.696 | 7.712 | 1,220,502 | -0.09(-1.11%) |
Aug 22, 2019 | 7.768 | 7.798 | 7.706 | 7.798 | 1,619,826 | +0.05(+0.64%) |
Aug 21, 2019 | 7.768 | 7.786 | 7.693 | 7.749 | 2,804,037 | +0.19(+2.53%) |
Aug 20, 2019 | 7.613 | 7.613 | 7.520 | 7.557 | 977,986 | -0.06(-0.73%) |
Aug 19, 2019 | 7.582 | 7.632 | 7.570 | 7.613 | 1,010,817 | +0.07(+0.90%) |
Aug 16, 2019 | 7.483 | 7.551 | 7.483 | 7.545 | 1,500,140 | +0.09(+1.24%) |
Aug 15, 2019 | 7.434 | 7.508 | 7.420 | 7.452 | 978,122 | +0.06(+0.84%) |
Aug 14, 2019 | 7.595 | 7.595 | 7.366 | 7.391 | 2,657,963 | -0.24(-3.16%) |
Aug 13, 2019 | 7.638 | 7.674 | 7.613 | 7.632 | 1,730,915 | +0.01(+0.08%) |
Aug 12, 2019 | 7.632 | 7.728 | 7.589 | 7.626 | 2,359,299 | +0.01(+0.16%) |
Aug 09, 2019 | 7.650 | 7.650 | 7.553 | 7.613 | 1,327,669 | -0.04(-0.47%) |
Aug 08, 2019 | 7.650 | 7.668 | 7.568 | 7.650 | 1,615,877 | +0.07(+0.96%) |
Aug 07, 2019 | 7.487 | 7.616 | 7.384 | 7.577 | 2,213,935 | +0.10(+1.29%) |
Aug 06, 2019 | 7.426 | 7.499 | 7.360 | 7.481 | 2,295,606 | +0.05(+0.73%) |
Aug 05, 2019 | 7.710 | 7.731 | 7.420 | 7.426 | 3,533,543 | -0.29(-3.76%) |
Aug 02, 2019 | 7.499 | 7.752 | 7.487 | 7.716 | 3,932,491 | +0.32(+4.33%) |
Aug 01, 2019 | 7.354 | 7.487 | 7.354 | 7.396 | 1,427,150 | +0.04(+0.49%) |
Jul 31, 2019 | 7.408 | 7.460 | 7.354 | 7.360 | 1,465,700 | -0.07(-0.97%) |
Jul 30, 2019 | 7.366 | 7.453 | 7.342 | 7.432 | 1,045,504 | +0.06(+0.82%) |
Jul 29, 2019 | 7.312 | 7.396 | 7.312 | 7.372 | 1,213,081 | +0.06(+0.83%) |
Jul 26, 2019 | 7.275 | 7.336 | 7.245 | 7.312 | 1,085,522 | +0.05(+0.75%) |
Jul 25, 2019 | 7.348 | 7.366 | 7.251 | 7.257 | 1,068,947 | -0.07(-0.91%) |
Jul 24, 2019 | 7.354 | 7.396 | 7.287 | 7.324 | 1,231,873 | -0.06(-0.82%) |
Jul 23, 2019 | 7.275 | 7.393 | 7.272 | 7.384 | 922,726 | +0.10(+1.33%) |
Jul 22, 2019 | 7.312 | 7.330 | 7.269 | 7.287 | 1,263,591 | -0.02(-0.33%) |
Jul 19, 2019 | 7.324 | 7.339 | 7.287 | 7.312 | 1,309,119 | -0.01(-0.16%) |
Jul 18, 2019 | 7.306 | 7.348 | 7.287 | 7.324 | 1,376,309 | -0.01(-0.16%) |
Jul 17, 2019 | 7.402 | 7.432 | 7.336 | 7.336 | 1,612,146 | -0.08(-1.14%) |
Jul 16, 2019 | 7.450 | 7.463 | 7.414 | 7.420 | 1,245,584 | -0.04(-0.49%) |
Jul 15, 2019 | 7.505 | 7.509 | 7.435 | 7.457 | 1,139,250 | -0.04(-0.56%) |
Jul 12, 2019 | 7.457 | 7.541 | 7.453 | 7.499 | 1,512,675 | +0.05(+0.65%) |
Jul 11, 2019 | 7.487 | 7.529 | 7.438 | 7.450 | 1,311,017 | +0.01(+0.08%) |
Jul 10, 2019 | 7.463 | 7.502 | 7.444 | 7.444 | 1,366,620 | +0.01(+0.16%) |
Jul 09, 2019 | 7.487 | 7.505 | 7.420 | 7.432 | 2,447,953 | -0.05(-0.73%) |
Jul 08, 2019 | 7.457 | 7.517 | 7.457 | 7.487 | 2,110,750 | +0.04(+0.57%) |
Jul 05, 2019 | 7.354 | 7.444 | 7.336 | 7.444 | 2,252,367 | +0.09(+1.23%) |
Jul 03, 2019 | 7.318 | 7.414 | 7.318 | 7.354 | 1,038,318 | +0.04(+0.58%) |
Jul 02, 2019 | 7.372 | 7.420 | 7.300 | 7.312 | 1,673,453 | -0.05(-0.74%) |
Jul 01, 2019 | 7.402 | 7.426 | 7.306 | 7.366 | 2,362,890 | +0.05(+0.66%) |
Jun 28, 2019 | 7.130 | 7.354 | 7.127 | 7.318 | 17,554,850 | +0.19(+2.62%) |
Jun 27, 2019 | 7.155 | 7.191 | 7.094 | 7.130 | 2,801,789 | -0.01(-0.17%) |
Jun 26, 2019 | 7.263 | 7.306 | 7.143 | 7.143 | 2,892,532 | -0.12(-1.66%) |
Jun 25, 2019 | 7.360 | 7.369 | 7.263 | 7.263 | 2,230,724 | -0.08(-1.15%) |
Jun 24, 2019 | 7.432 | 7.438 | 7.330 | 7.348 | 1,932,560 | -0.06(-0.81%) |
Jun 21, 2019 | 7.475 | 7.475 | 7.390 | 7.408 | 3,321,657 | -0.10(-1.29%) |
Jun 20, 2019 | 7.523 | 7.523 | 7.432 | 7.505 | 1,627,801 | +0.01(+0.16%) |
Jun 19, 2019 | 7.450 | 7.499 | 7.411 | 7.493 | 1,389,895 | +0.04(+0.57%) |
Jun 18, 2019 | 7.481 | 7.535 | 7.432 | 7.450 | 2,577,180 | +0.01(+0.08%) |
Jun 17, 2019 | 7.457 | 7.505 | 7.435 | 7.444 | 1,872,613 | +0.02(+0.24%) |
Jun 14, 2019 | 7.354 | 7.457 | 7.324 | 7.426 | 1,670,849 | +0.08(+1.07%) |
Jun 13, 2019 | 7.384 | 7.408 | 7.318 | 7.348 | 1,772,017 | -0.01(-0.08%) |
Jun 12, 2019 | 7.263 | 7.418 | 7.239 | 7.354 | 2,611,861 | +0.08(+1.08%) |
Jun 11, 2019 | 7.336 | 7.342 | 7.221 | 7.275 | 3,458,578 | -0.06(-0.82%) |
Jun 10, 2019 | 7.577 | 7.601 | 7.287 | 7.336 | 5,622,106 | -0.22(-2.88%) |
Jun 07, 2019 | 7.523 | 7.556 | 7.463 | 7.553 | 1,925,584 | +0.05(+0.64%) |
Jun 06, 2019 | 7.565 | 7.589 | 7.426 | 7.505 | 1,561,833 | -0.06(-0.80%) |
Jun 05, 2019 | 7.589 | 7.613 | 7.529 | 7.565 | 2,043,718 | -0.04(-0.48%) |
Jun 04, 2019 | 7.517 | 7.613 | 7.487 | 7.601 | 1,691,322 | +0.10(+1.29%) |
Jun 03, 2019 | 7.426 | 7.553 | 7.420 | 7.505 | 2,022,037 | +0.07(+0.97%) |
May 31, 2019 | 7.523 | 7.523 | 7.414 | 7.432 | 2,499,483 | -0.11(-1.52%) |
May 30, 2019 | 7.601 | 7.662 | 7.499 | 7.547 | 2,683,724 | -0.07(-0.95%) |
May 29, 2019 | 7.770 | 7.783 | 7.601 | 7.620 | 2,889,257 | -0.17(-2.17%) |
May 28, 2019 | 7.819 | 7.861 | 7.764 | 7.789 | 2,082,786 | -0.02(-0.31%) |
May 24, 2019 | 7.831 | 7.879 | 7.801 | 7.813 | 2,060,570 | +0.01(+0.15%) |
May 23, 2019 | 7.746 | 7.819 | 7.740 | 7.801 | 1,388,356 | +0.02(+0.31%) |
May 22, 2019 | 7.933 | 7.949 | 7.686 | 7.776 | 3,121,157 | -0.13(-1.60%) |
May 21, 2019 | 7.826 | 7.921 | 7.779 | 7.903 | 2,964,485 | +0.12(+1.60%) |
May 20, 2019 | 7.826 | 7.856 | 7.750 | 7.779 | 4,229,447 | +0.04(+0.46%) |
May 17, 2019 | 7.655 | 7.797 | 7.637 | 7.744 | 4,608,197 | +0.09(+1.16%) |
May 16, 2019 | 7.714 | 7.821 | 7.614 | 7.655 | 10,764,246 | -0.30(-3.72%) |
May 15, 2019 | 7.826 | 7.962 | 7.785 | 7.951 | 1,972,459 | +0.15(+1.97%) |
May 14, 2019 | 7.755 | 7.821 | 7.649 | 7.797 | 1,882,936 | +0.07(+0.84%) |
May 13, 2019 | 7.685 | 7.755 | 7.560 | 7.732 | 2,598,282 | +0.02(+0.31%) |
May 10, 2019 | 7.690 | 7.750 | 7.531 | 7.708 | 4,075,988 | +0.09(+1.16%) |
May 09, 2019 | 7.625 | 7.661 | 7.454 | 7.620 | 4,095,095 | -0.05(-0.62%) |
May 08, 2019 | 7.862 | 7.880 | 7.643 | 7.667 | 4,046,344 | -0.23(-2.92%) |
May 07, 2019 | 7.986 | 8.051 | 7.856 | 7.897 | 3,396,607 | -0.12(-1.55%) |
May 06, 2019 | 8.087 | 8.178 | 7.992 | 8.021 | 2,655,355 | -0.14(-1.67%) |
May 03, 2019 | 8.128 | 8.217 | 8.098 | 8.157 | 1,496,480 | +0.08(+0.95%) |
May 02, 2019 | 8.045 | 8.107 | 8.027 | 8.081 | 2,029,241 | +0.04(+0.44%) |
May 01, 2019 | 8.081 | 8.104 | 8.033 | 8.045 | 2,428,097 | -0.03(-0.37%) |
Apr 30, 2019 | 8.110 | 8.128 | 8.021 | 8.075 | 1,882,096 | -0.04(-0.44%) |
Apr 29, 2019 | 8.152 | 8.199 | 8.110 | 8.110 | 1,558,298 | -0.04(-0.44%) |
Apr 26, 2019 | 8.187 | 8.240 | 8.137 | 8.146 | 2,222,389 | -0.02(-0.29%) |
Apr 25, 2019 | 8.205 | 8.240 | 8.110 | 8.169 | 1,265,182 | -0.05(-0.58%) |
Apr 24, 2019 | 8.134 | 8.234 | 8.122 | 8.217 | 1,580,662 | +0.09(+1.16%) |
Apr 23, 2019 | 8.039 | 8.140 | 8.039 | 8.122 | 1,847,564 | +0.08(+1.03%) |
Apr 22, 2019 | 8.092 | 8.092 | 8.027 | 8.039 | 1,772,599 | -0.05(-0.58%) |
Apr 18, 2019 | 7.998 | 8.092 | 7.986 | 8.087 | 757,036 | +0.11(+1.33%) |
Apr 17, 2019 | 8.128 | 8.146 | 7.903 | 7.980 | 2,000,311 | -0.14(-1.75%) |
Apr 16, 2019 | 8.104 | 8.132 | 8.063 | 8.122 | 1,115,760 | +0.05(+0.66%) |
Apr 15, 2019 | 8.122 | 8.152 | 7.992 | 8.069 | 1,851,999 | -0.05(-0.66%) |
Apr 12, 2019 | 8.092 | 8.128 | 8.042 | 8.122 | 1,184,360 | +0.07(+0.81%) |
Apr 11, 2019 | 7.992 | 8.098 | 7.986 | 8.057 | 1,468,066 | +0.07(+0.81%) |
Apr 10, 2019 | 7.974 | 8.021 | 7.951 | 7.992 | 1,117,019 | +0.02(+0.22%) |
Apr 09, 2019 | 8.010 | 8.068 | 7.956 | 7.974 | 1,524,054 | -0.05(-0.66%) |
Apr 08, 2019 | 8.004 | 8.045 | 7.909 | 8.027 | 1,994,400 | +0.02(+0.30%) |
Apr 05, 2019 | 8.069 | 8.069 | 7.974 | 8.004 | 3,364,965 | +0.05(+0.59%) |
Apr 04, 2019 | 7.874 | 7.956 | 7.868 | 7.956 | 1,330,735 | +0.08(+1.05%) |
Apr 03, 2019 | 7.844 | 7.903 | 7.791 | 7.874 | 1,510,736 | +0.05(+0.60%) |
Apr 02, 2019 | 7.732 | 7.832 | 7.702 | 7.826 | 1,469,203 | +0.10(+1.30%) |
Apr 01, 2019 | 7.690 | 7.767 | 7.685 | 7.726 | 1,764,208 | +0.06(+0.77%) |
Mar 29, 2019 | 7.696 | 7.755 | 7.655 | 7.667 | 1,957,807 | -0.01(-0.08%) |
Mar 28, 2019 | 7.673 | 7.679 | 7.625 | 7.673 | 849,975 | +0.01(+0.15%) |
Mar 27, 2019 | 7.673 | 7.720 | 7.631 | 7.661 | 976,203 | -0.01(-0.08%) |
Mar 26, 2019 | 7.655 | 7.685 | 7.643 | 7.667 | 710,635 | +0.04(+0.46%) |
Mar 25, 2019 | 7.596 | 7.661 | 7.537 | 7.631 | 1,157,327 | +0.05(+0.62%) |
Mar 22, 2019 | 7.614 | 7.649 | 7.555 | 7.584 | 1,845,309 | -0.05(-0.62%) |
Mar 21, 2019 | 7.543 | 7.643 | 7.519 | 7.631 | 1,401,697 | +0.11(+1.49%) |
Mar 20, 2019 | 7.584 | 7.620 | 7.519 | 7.519 | 1,099,286 | -0.05(-0.70%) |
Mar 19, 2019 | 7.661 | 7.667 | 7.537 | 7.572 | 1,015,801 | -0.08(-1.00%) |
Mar 18, 2019 | 7.602 | 7.661 | 7.602 | 7.649 | 1,417,839 | +0.05(+0.62%) |
Mar 15, 2019 | 7.537 | 7.602 | 7.495 | 7.602 | 3,329,439 | +0.07(+0.94%) |
Mar 14, 2019 | 7.566 | 7.596 | 7.501 | 7.531 | 1,809,539 | -0.03(-0.39%) |
Mar 13, 2019 | 7.572 | 7.625 | 7.549 | 7.560 | 1,461,710 | -0.01(-0.08%) |
Mar 12, 2019 | 7.537 | 7.584 | 7.513 | 7.566 | 1,355,887 | +0.01(+0.16%) |
Mar 11, 2019 | 7.507 | 7.560 | 7.472 | 7.555 | 1,301,137 | +0.07(+0.87%) |
Mar 08, 2019 | 7.489 | 7.531 | 7.430 | 7.489 | 2,018,031 | -0.02(-0.31%) |
Mar 07, 2019 | 7.584 | 7.596 | 7.495 | 7.513 | 1,454,739 | -0.08(-1.09%) |
Mar 06, 2019 | 7.643 | 7.649 | 7.555 | 7.596 | 921,194 | -0.05(-0.62%) |
Mar 05, 2019 | 7.625 | 7.664 | 7.608 | 7.643 | 1,401,485 | +0.04(+0.47%) |
Mar 04, 2019 | 7.655 | 7.655 | 7.537 | 7.608 | 1,595,497 | -0.01(-0.08%) |