Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.268 | 6.299 | 6.031 | 6.228 | 172,880 | -0.03(-0.50%) |
Apr 29, 2020 | 6.386 | 6.406 | 6.142 | 6.260 | 245,855 | +0.00(+0.00%) |
Apr 28, 2020 | 6.228 | 6.441 | 6.213 | 6.260 | 283,752 | +0.01(+0.13%) |
Apr 27, 2020 | 6.473 | 6.473 | 6.181 | 6.252 | 151,094 | -0.13(-1.98%) |
Apr 24, 2020 | 6.292 | 6.402 | 6.063 | 6.378 | 110,855 | +0.07(+1.12%) |
Apr 23, 2020 | 5.645 | 6.410 | 5.645 | 6.307 | 331,879 | +0.66(+11.73%) |
Apr 22, 2020 | 5.953 | 5.953 | 5.594 | 5.645 | 82,667 | -0.09(-1.65%) |
Apr 21, 2020 | 5.692 | 5.740 | 5.515 | 5.740 | 128,843 | -0.04(-0.68%) |
Apr 20, 2020 | 5.992 | 6.039 | 5.629 | 5.779 | 95,247 | -0.28(-4.68%) |
Apr 17, 2020 | 5.992 | 6.244 | 5.992 | 6.063 | 211,310 | +0.10(+1.72%) |
Apr 16, 2020 | 5.724 | 6.102 | 5.724 | 5.960 | 193,325 | +0.17(+2.86%) |
Apr 15, 2020 | 5.976 | 6.055 | 5.692 | 5.795 | 225,266 | -0.32(-5.28%) |
Apr 14, 2020 | 6.126 | 6.339 | 6.031 | 6.118 | 249,324 | +0.05(+0.78%) |
Apr 13, 2020 | 6.158 | 6.213 | 5.945 | 6.071 | 221,226 | +0.01(+0.13%) |
Apr 09, 2020 | 5.921 | 6.284 | 5.921 | 6.063 | 267,245 | +0.15(+2.53%) |
Apr 08, 2020 | 5.897 | 6.221 | 5.834 | 5.913 | 202,170 | -0.03(-0.53%) |
Apr 07, 2020 | 6.126 | 6.394 | 5.653 | 5.945 | 308,934 | -0.10(-1.69%) |
Apr 06, 2020 | 5.913 | 6.276 | 5.842 | 6.047 | 185,374 | +0.27(+4.64%) |
Apr 03, 2020 | 5.913 | 6.071 | 5.716 | 5.779 | 150,048 | -0.24(-3.93%) |
Apr 02, 2020 | 5.677 | 6.142 | 5.621 | 6.016 | 160,882 | +0.28(+4.81%) |
Apr 01, 2020 | 5.842 | 6.094 | 5.606 | 5.740 | 209,732 | -0.33(-5.45%) |
Mar 31, 2020 | 5.897 | 6.225 | 5.889 | 6.071 | 203,813 | +0.16(+2.67%) |
Mar 30, 2020 | 5.519 | 6.181 | 5.479 | 5.913 | 188,888 | +0.51(+9.49%) |
Mar 27, 2020 | 5.495 | 5.692 | 5.361 | 5.401 | 214,481 | -0.21(-3.79%) |
Mar 26, 2020 | 5.543 | 5.763 | 4.825 | 5.614 | 275,690 | +0.12(+2.15%) |
Mar 25, 2020 | 5.590 | 5.886 | 5.322 | 5.495 | 224,261 | -0.04(-0.71%) |
Mar 24, 2020 | 5.314 | 5.614 | 5.227 | 5.535 | 131,277 | +0.43(+8.50%) |
Mar 23, 2020 | 5.479 | 5.661 | 4.817 | 5.101 | 377,038 | -0.57(-10.01%) |
Mar 20, 2020 | 6.165 | 6.319 | 5.479 | 5.669 | 167,044 | -0.46(-7.46%) |
Mar 19, 2020 | 5.322 | 6.386 | 5.322 | 6.126 | 210,826 | +0.73(+13.43%) |
Mar 18, 2020 | 5.945 | 6.031 | 5.401 | 5.401 | 107,262 | -0.78(-12.63%) |
Mar 17, 2020 | 5.543 | 6.197 | 5.543 | 6.181 | 121,329 | +0.61(+10.89%) |
Mar 16, 2020 | 5.787 | 5.905 | 5.290 | 5.574 | 226,028 | -0.54(-8.89%) |
Mar 13, 2020 | 6.118 | 6.299 | 5.960 | 6.118 | 174,654 | +0.01(+0.13%) |
Mar 12, 2020 | 5.889 | 6.244 | 5.606 | 6.110 | 275,685 | -0.36(-5.60%) |
Mar 11, 2020 | 6.575 | 6.657 | 6.465 | 6.473 | 122,834 | -0.21(-3.18%) |
Mar 10, 2020 | 6.591 | 6.717 | 6.433 | 6.686 | 124,583 | +0.17(+2.66%) |
Mar 09, 2020 | 6.741 | 6.891 | 6.512 | 6.512 | 141,680 | -0.44(-6.35%) |
Mar 06, 2020 | 6.907 | 7.009 | 6.907 | 6.954 | 99,186 | -0.05(-0.68%) |
Mar 05, 2020 | 7.009 | 7.143 | 6.954 | 7.001 | 65,758 | -0.12(-1.66%) |
Mar 04, 2020 | 7.072 | 7.151 | 7.056 | 7.119 | 60,119 | +0.06(+0.78%) |
Mar 03, 2020 | 7.175 | 7.269 | 7.044 | 7.064 | 85,367 | -0.17(-2.29%) |
Mar 02, 2020 | 7.080 | 7.257 | 7.017 | 7.230 | 99,710 | +0.15(+2.12%) |
Feb 28, 2020 | 7.009 | 7.080 | 6.859 | 7.080 | 178,713 | +0.06(+0.90%) |
Feb 27, 2020 | 7.111 | 7.127 | 6.981 | 7.017 | 200,217 | -0.13(-1.87%) |
Feb 26, 2020 | 7.088 | 7.230 | 7.033 | 7.151 | 81,967 | +0.06(+0.89%) |
Feb 25, 2020 | 7.096 | 7.096 | 7.048 | 7.088 | 68,352 | +0.03(+0.45%) |
Feb 24, 2020 | 7.056 | 7.172 | 7.041 | 7.056 | 141,725 | -0.05(-0.67%) |
Feb 21, 2020 | 7.048 | 7.143 | 7.017 | 7.104 | 180,869 | +0.06(+0.78%) |
Feb 20, 2020 | 7.048 | 7.119 | 7.041 | 7.048 | 65,510 | -0.05(-0.67%) |
Feb 19, 2020 | 7.096 | 7.135 | 7.045 | 7.096 | 69,528 | +0.04(+0.56%) |
Feb 18, 2020 | 6.993 | 7.096 | 6.993 | 7.056 | 54,546 | -0.02(-0.33%) |
Feb 14, 2020 | 7.127 | 7.167 | 7.055 | 7.080 | 74,199 | -0.02(-0.22%) |
Feb 13, 2020 | 7.175 | 7.214 | 7.064 | 7.096 | 115,376 | -0.08(-1.10%) |
Feb 12, 2020 | 7.167 | 7.225 | 7.151 | 7.175 | 40,143 | -0.01(-0.11%) |
Feb 11, 2020 | 7.261 | 7.261 | 7.151 | 7.182 | 44,820 | +0.02(+0.22%) |
Feb 10, 2020 | 7.230 | 7.364 | 7.167 | 7.167 | 64,478 | -0.02(-0.33%) |
Feb 07, 2020 | 7.301 | 7.317 | 7.190 | 7.190 | 51,242 | -0.09(-1.19%) |
Feb 06, 2020 | 7.403 | 7.435 | 7.277 | 7.277 | 64,092 | -0.06(-0.86%) |
Feb 05, 2020 | 7.506 | 7.521 | 7.301 | 7.340 | 79,966 | -0.20(-2.62%) |
Feb 04, 2020 | 7.490 | 7.577 | 7.437 | 7.537 | 159,363 | +0.23(+3.13%) |
Feb 03, 2020 | 7.285 | 7.452 | 7.277 | 7.309 | 75,762 | -0.01(-0.11%) |
Jan 31, 2020 | 7.277 | 7.380 | 7.277 | 7.316 | 117,451 | +0.04(+0.54%) |
Jan 30, 2020 | 7.348 | 7.427 | 7.269 | 7.277 | 57,724 | -0.14(-1.91%) |
Jan 29, 2020 | 7.490 | 7.498 | 7.387 | 7.419 | 62,340 | -0.04(-0.53%) |
Jan 28, 2020 | 7.435 | 7.506 | 7.435 | 7.458 | 30,239 | +0.04(+0.53%) |
Jan 27, 2020 | 7.403 | 7.498 | 7.403 | 7.419 | 61,310 | -0.02(-0.21%) |
Jan 24, 2020 | 7.419 | 7.482 | 7.395 | 7.435 | 83,458 | +0.06(+0.80%) |
Jan 23, 2020 | 7.352 | 7.415 | 7.352 | 7.376 | 57,016 | +0.00(+0.00%) |
Jan 22, 2020 | 7.415 | 7.461 | 7.329 | 7.376 | 70,468 | -0.04(-0.52%) |
Jan 21, 2020 | 7.438 | 7.439 | 7.376 | 7.415 | 45,434 | +0.00(+0.00%) |
Jan 17, 2020 | 7.383 | 7.446 | 7.383 | 7.415 | 38,559 | +0.03(+0.42%) |
Jan 16, 2020 | 7.344 | 7.438 | 7.344 | 7.383 | 52,304 | -0.01(-0.11%) |
Jan 15, 2020 | 7.282 | 7.415 | 7.282 | 7.391 | 90,269 | +0.12(+1.60%) |
Jan 14, 2020 | 7.267 | 7.352 | 7.259 | 7.274 | 117,176 | +0.02(+0.21%) |
Jan 13, 2020 | 7.337 | 7.391 | 7.259 | 7.259 | 47,115 | -0.07(-0.96%) |
Jan 10, 2020 | 7.274 | 7.399 | 7.274 | 7.329 | 37,402 | +0.05(+0.75%) |
Jan 09, 2020 | 7.391 | 7.391 | 7.251 | 7.274 | 68,651 | -0.14(-1.89%) |
Jan 08, 2020 | 7.383 | 7.422 | 7.360 | 7.415 | 45,730 | +0.03(+0.42%) |
Jan 07, 2020 | 7.407 | 7.426 | 7.352 | 7.383 | 31,654 | -0.03(-0.42%) |
Jan 06, 2020 | 7.352 | 7.438 | 7.352 | 7.415 | 51,568 | +0.03(+0.42%) |
Jan 03, 2020 | 7.446 | 7.453 | 7.360 | 7.383 | 16,966 | -0.09(-1.15%) |
Jan 02, 2020 | 7.337 | 7.469 | 7.329 | 7.469 | 54,078 | +0.11(+1.48%) |
Dec 31, 2019 | 7.313 | 7.399 | 7.313 | 7.360 | 75,962 | +0.02(+0.32%) |
Dec 30, 2019 | 7.407 | 7.422 | 7.329 | 7.337 | 44,304 | -0.02(-0.32%) |
Dec 27, 2019 | 7.368 | 7.407 | 7.344 | 7.360 | 45,114 | +0.01(+0.11%) |
Dec 26, 2019 | 7.360 | 7.430 | 7.352 | 7.352 | 61,129 | +0.01(+0.11%) |
Dec 24, 2019 | 7.391 | 7.399 | 7.344 | 7.344 | 14,009 | -0.02(-0.21%) |
Dec 23, 2019 | 7.329 | 7.430 | 7.329 | 7.360 | 40,474 | -0.02(-0.21%) |
Dec 20, 2019 | 7.461 | 7.469 | 7.376 | 7.376 | 25,192 | -0.09(-1.25%) |
Dec 19, 2019 | 7.391 | 7.500 | 7.379 | 7.469 | 75,247 | +0.08(+1.05%) |
Dec 18, 2019 | 7.243 | 7.492 | 7.243 | 7.391 | 71,003 | +0.12(+1.71%) |
Dec 17, 2019 | 7.243 | 7.298 | 7.236 | 7.267 | 131,871 | +0.02(+0.21%) |
Dec 16, 2019 | 7.313 | 7.321 | 7.173 | 7.251 | 83,427 | -0.05(-0.64%) |
Dec 13, 2019 | 7.430 | 7.446 | 7.282 | 7.298 | 83,802 | -0.13(-1.78%) |
Dec 12, 2019 | 7.453 | 7.477 | 7.383 | 7.430 | 34,834 | -0.02(-0.21%) |
Dec 11, 2019 | 7.438 | 7.492 | 7.399 | 7.446 | 42,721 | -0.02(-0.21%) |
Dec 10, 2019 | 7.298 | 7.461 | 7.298 | 7.461 | 54,890 | +0.12(+1.59%) |
Dec 09, 2019 | 7.485 | 7.485 | 7.337 | 7.344 | 44,163 | -0.21(-2.78%) |
Dec 06, 2019 | 7.469 | 7.617 | 7.368 | 7.555 | 144,855 | +0.12(+1.57%) |
Dec 05, 2019 | 7.189 | 7.438 | 7.189 | 7.438 | 88,989 | +0.24(+3.35%) |
Dec 04, 2019 | 7.298 | 7.376 | 7.181 | 7.197 | 98,407 | -0.10(-1.39%) |
Dec 03, 2019 | 7.298 | 7.352 | 7.243 | 7.298 | 71,905 | -0.02(-0.21%) |
Dec 02, 2019 | 7.313 | 7.399 | 7.290 | 7.313 | 89,658 | +0.01(+0.11%) |
Nov 29, 2019 | 7.150 | 7.407 | 7.150 | 7.306 | 46,271 | +0.09(+1.29%) |
Nov 27, 2019 | 7.158 | 7.274 | 7.142 | 7.212 | 62,723 | +0.05(+0.76%) |
Nov 26, 2019 | 7.259 | 7.313 | 7.134 | 7.158 | 176,844 | -0.13(-1.81%) |
Nov 25, 2019 | 7.274 | 7.368 | 7.271 | 7.290 | 61,637 | +0.01(+0.11%) |
Nov 22, 2019 | 7.259 | 7.383 | 7.259 | 7.282 | 29,176 | +0.00(+0.00%) |
Nov 21, 2019 | 7.282 | 7.360 | 7.236 | 7.282 | 60,805 | -0.01(-0.11%) |
Nov 20, 2019 | 7.321 | 7.407 | 7.290 | 7.290 | 42,022 | -0.04(-0.53%) |
Nov 19, 2019 | 7.267 | 7.383 | 7.267 | 7.329 | 44,745 | +0.04(+0.53%) |
Nov 18, 2019 | 7.251 | 7.383 | 7.251 | 7.290 | 85,048 | +0.02(+0.32%) |
Nov 15, 2019 | 7.313 | 7.391 | 7.243 | 7.267 | 65,551 | -0.05(-0.74%) |
Nov 14, 2019 | 7.282 | 7.383 | 7.251 | 7.321 | 58,539 | +0.03(+0.43%) |
Nov 13, 2019 | 7.181 | 7.321 | 7.181 | 7.290 | 58,588 | +0.09(+1.30%) |
Nov 12, 2019 | 7.243 | 7.274 | 7.181 | 7.197 | 61,681 | -0.05(-0.75%) |
Nov 11, 2019 | 7.057 | 7.259 | 7.041 | 7.251 | 41,754 | +0.23(+3.21%) |
Nov 08, 2019 | 7.111 | 7.173 | 6.994 | 7.026 | 143,570 | -0.05(-0.77%) |
Nov 07, 2019 | 7.204 | 7.251 | 7.049 | 7.080 | 168,461 | -0.14(-1.94%) |
Nov 06, 2019 | 7.228 | 7.298 | 7.204 | 7.220 | 96,763 | -0.02(-0.22%) |
Nov 05, 2019 | 7.313 | 7.313 | 7.228 | 7.236 | 106,547 | -0.07(-0.96%) |
Nov 04, 2019 | 7.282 | 7.337 | 7.282 | 7.306 | 49,223 | +0.03(+0.43%) |
Nov 01, 2019 | 7.274 | 7.290 | 7.197 | 7.274 | 47,042 | +0.05(+0.65%) |
Oct 31, 2019 | 7.228 | 7.321 | 7.204 | 7.228 | 63,002 | -0.01(-0.11%) |
Oct 30, 2019 | 7.150 | 7.341 | 7.150 | 7.236 | 70,272 | +0.09(+1.20%) |
Oct 29, 2019 | 7.197 | 7.236 | 7.127 | 7.150 | 67,073 | -0.05(-0.76%) |
Oct 28, 2019 | 7.259 | 7.278 | 7.197 | 7.204 | 39,528 | -0.07(-0.96%) |
Oct 25, 2019 | 7.189 | 7.461 | 7.171 | 7.274 | 88,301 | +0.14(+1.91%) |
Oct 24, 2019 | 7.238 | 7.238 | 7.123 | 7.138 | 47,352 | -0.05(-0.75%) |
Oct 23, 2019 | 7.223 | 7.284 | 7.177 | 7.192 | 94,102 | -0.02(-0.32%) |
Oct 22, 2019 | 7.108 | 7.315 | 7.069 | 7.215 | 67,813 | +0.12(+1.62%) |
Oct 21, 2019 | 7.085 | 7.154 | 6.839 | 7.100 | 164,181 | -0.01(-0.11%) |
Oct 18, 2019 | 7.138 | 7.215 | 7.092 | 7.108 | 61,232 | +0.01(+0.11%) |
Oct 17, 2019 | 7.146 | 7.218 | 7.100 | 7.100 | 52,363 | -0.08(-1.07%) |
Oct 16, 2019 | 7.230 | 7.284 | 7.154 | 7.177 | 72,399 | -0.05(-0.74%) |
Oct 15, 2019 | 7.269 | 7.284 | 7.192 | 7.230 | 42,166 | -0.02(-0.32%) |
Oct 14, 2019 | 7.230 | 7.307 | 7.230 | 7.253 | 28,324 | +0.03(+0.43%) |
Oct 11, 2019 | 7.284 | 7.361 | 7.223 | 7.223 | 34,524 | -0.04(-0.53%) |
Oct 10, 2019 | 7.269 | 7.315 | 7.261 | 7.261 | 44,181 | +0.05(+0.75%) |
Oct 09, 2019 | 7.238 | 7.288 | 7.207 | 7.207 | 43,639 | -0.06(-0.84%) |
Oct 08, 2019 | 7.284 | 7.330 | 7.261 | 7.269 | 59,584 | -0.02(-0.21%) |
Oct 07, 2019 | 7.292 | 7.353 | 7.284 | 7.284 | 26,913 | +0.00(+0.00%) |
Oct 04, 2019 | 7.246 | 7.330 | 7.246 | 7.284 | 70,352 | +0.00(+0.00%) |
Oct 03, 2019 | 7.284 | 7.338 | 7.269 | 7.284 | 47,467 | -0.01(-0.11%) |
Oct 02, 2019 | 7.284 | 7.323 | 7.261 | 7.292 | 56,257 | +0.03(+0.42%) |
Oct 01, 2019 | 7.269 | 7.307 | 7.253 | 7.261 | 30,972 | -0.01(-0.11%) |
Sep 30, 2019 | 7.207 | 7.307 | 7.207 | 7.269 | 65,120 | +0.05(+0.74%) |
Sep 27, 2019 | 7.169 | 7.246 | 7.169 | 7.215 | 43,123 | +0.08(+1.18%) |
Sep 26, 2019 | 7.161 | 7.261 | 7.054 | 7.131 | 85,999 | -0.12(-1.69%) |
Sep 25, 2019 | 7.230 | 7.292 | 7.223 | 7.253 | 39,263 | +0.00(+0.00%) |
Sep 24, 2019 | 7.330 | 7.346 | 7.207 | 7.253 | 96,098 | -0.04(-0.53%) |
Sep 23, 2019 | 7.292 | 7.353 | 7.292 | 7.292 | 39,014 | +0.00(+0.00%) |
Sep 20, 2019 | 7.253 | 7.346 | 7.246 | 7.292 | 99,666 | +0.03(+0.42%) |
Sep 19, 2019 | 7.192 | 7.292 | 7.177 | 7.261 | 54,694 | +0.05(+0.64%) |
Sep 18, 2019 | 7.246 | 7.284 | 7.215 | 7.215 | 59,029 | -0.02(-0.32%) |
Sep 17, 2019 | 7.238 | 7.246 | 7.184 | 7.238 | 98,876 | +0.02(+0.21%) |
Sep 16, 2019 | 7.238 | 7.246 | 7.161 | 7.223 | 71,172 | +0.00(+0.00%) |
Sep 13, 2019 | 7.261 | 7.292 | 7.177 | 7.223 | 54,979 | -0.04(-0.53%) |
Sep 12, 2019 | 7.323 | 7.330 | 7.246 | 7.261 | 43,377 | -0.06(-0.84%) |
Sep 11, 2019 | 7.269 | 7.330 | 7.238 | 7.323 | 24,851 | +0.06(+0.85%) |
Sep 10, 2019 | 7.200 | 7.300 | 7.200 | 7.261 | 58,357 | +0.06(+0.85%) |
Sep 09, 2019 | 7.161 | 7.230 | 7.161 | 7.200 | 42,966 | +0.04(+0.54%) |
Sep 06, 2019 | 7.177 | 7.223 | 7.161 | 7.161 | 40,127 | -0.02(-0.32%) |
Sep 05, 2019 | 7.369 | 7.369 | 7.161 | 7.184 | 55,169 | -0.11(-1.47%) |
Sep 04, 2019 | 7.184 | 7.330 | 7.108 | 7.292 | 77,522 | +0.12(+1.71%) |
Sep 03, 2019 | 7.031 | 7.200 | 7.023 | 7.169 | 43,990 | +0.11(+1.52%) |
Aug 30, 2019 | 7.269 | 7.269 | 7.062 | 7.062 | 27,098 | -0.18(-2.54%) |
Aug 29, 2019 | 7.246 | 7.276 | 7.215 | 7.246 | 21,899 | +0.01(+0.11%) |
Aug 28, 2019 | 6.923 | 7.276 | 6.911 | 7.238 | 131,441 | +0.31(+4.55%) |
Aug 27, 2019 | 7.207 | 7.230 | 6.900 | 6.923 | 175,105 | -0.23(-3.22%) |
Aug 26, 2019 | 7.207 | 7.261 | 7.138 | 7.154 | 106,409 | -0.10(-1.38%) |
Aug 23, 2019 | 7.392 | 7.415 | 7.238 | 7.253 | 65,011 | -0.15(-2.07%) |
Aug 22, 2019 | 7.407 | 7.445 | 7.353 | 7.407 | 39,815 | +0.02(+0.31%) |
Aug 21, 2019 | 7.484 | 7.491 | 7.330 | 7.384 | 85,961 | -0.09(-1.23%) |
Aug 20, 2019 | 7.415 | 7.491 | 7.415 | 7.476 | 82,054 | +0.09(+1.25%) |
Aug 19, 2019 | 7.369 | 7.445 | 7.330 | 7.384 | 80,051 | +0.02(+0.31%) |
Aug 16, 2019 | 7.284 | 7.461 | 7.283 | 7.361 | 58,106 | +0.10(+1.37%) |
Aug 15, 2019 | 7.376 | 7.484 | 7.223 | 7.261 | 136,483 | -0.08(-1.05%) |
Aug 14, 2019 | 7.453 | 7.484 | 7.330 | 7.338 | 50,810 | -0.14(-1.85%) |
Aug 13, 2019 | 7.392 | 7.491 | 7.315 | 7.476 | 63,476 | +0.07(+0.93%) |
Aug 12, 2019 | 7.384 | 7.445 | 7.384 | 7.407 | 57,857 | +0.06(+0.84%) |
Aug 09, 2019 | 7.415 | 7.491 | 7.346 | 7.346 | 40,257 | -0.07(-0.93%) |
Aug 08, 2019 | 7.407 | 7.468 | 7.315 | 7.415 | 51,255 | +0.00(+0.00%) |
Aug 07, 2019 | 7.276 | 7.415 | 7.269 | 7.415 | 89,410 | +0.10(+1.36%) |
Aug 06, 2019 | 7.430 | 7.430 | 7.276 | 7.315 | 92,705 | -0.06(-0.83%) |
Aug 05, 2019 | 7.300 | 7.399 | 7.300 | 7.376 | 66,587 | +0.01(+0.10%) |
Aug 02, 2019 | 7.315 | 7.399 | 7.315 | 7.369 | 47,422 | +0.08(+1.05%) |
Aug 01, 2019 | 7.300 | 7.422 | 7.269 | 7.292 | 66,289 | -0.09(-1.25%) |
Jul 31, 2019 | 7.422 | 7.507 | 7.384 | 7.384 | 79,996 | -0.05(-0.62%) |
Jul 30, 2019 | 7.353 | 7.484 | 7.353 | 7.430 | 53,771 | +0.00(+0.00%) |
Jul 29, 2019 | 7.415 | 7.470 | 7.415 | 7.430 | 40,566 | -0.03(-0.41%) |
Jul 26, 2019 | 7.438 | 7.499 | 7.438 | 7.461 | 30,225 | +0.07(+0.99%) |
Jul 25, 2019 | 7.357 | 7.517 | 7.357 | 7.388 | 86,792 | +0.03(+0.41%) |
Jul 24, 2019 | 7.289 | 7.403 | 7.289 | 7.357 | 117,346 | +0.02(+0.31%) |
Jul 23, 2019 | 7.350 | 7.395 | 7.320 | 7.335 | 71,563 | -0.02(-0.21%) |
Jul 22, 2019 | 7.357 | 7.395 | 7.320 | 7.350 | 101,071 | +0.02(+0.31%) |
Jul 19, 2019 | 7.365 | 7.433 | 7.327 | 7.327 | 66,911 | -0.04(-0.51%) |
Jul 18, 2019 | 7.320 | 7.418 | 7.320 | 7.365 | 59,717 | +0.03(+0.41%) |
Jul 17, 2019 | 7.441 | 7.441 | 7.335 | 7.335 | 49,487 | -0.08(-1.12%) |
Jul 16, 2019 | 7.388 | 7.426 | 7.380 | 7.418 | 29,565 | +0.06(+0.82%) |
Jul 15, 2019 | 7.342 | 7.410 | 7.342 | 7.357 | 60,515 | +0.02(+0.21%) |
Jul 12, 2019 | 7.365 | 7.410 | 7.335 | 7.342 | 55,429 | -0.01(-0.10%) |
Jul 11, 2019 | 7.335 | 7.428 | 7.236 | 7.350 | 77,479 | -0.03(-0.41%) |
Jul 10, 2019 | 7.456 | 7.456 | 7.380 | 7.380 | 30,618 | -0.06(-0.81%) |
Jul 09, 2019 | 7.418 | 7.464 | 7.395 | 7.441 | 41,944 | +0.00(+0.00%) |
Jul 08, 2019 | 7.532 | 7.570 | 7.388 | 7.441 | 89,666 | -0.11(-1.41%) |
Jul 05, 2019 | 7.547 | 7.577 | 7.509 | 7.547 | 40,912 | +0.00(+0.00%) |
Jul 03, 2019 | 7.562 | 7.577 | 7.517 | 7.547 | 19,268 | -0.02(-0.30%) |
Jul 02, 2019 | 7.509 | 7.570 | 7.509 | 7.570 | 18,901 | +0.03(+0.40%) |
Jul 01, 2019 | 7.577 | 7.683 | 7.433 | 7.539 | 61,914 | -0.03(-0.40%) |
Jun 28, 2019 | 7.570 | 7.668 | 7.445 | 7.570 | 61,236 | +0.02(+0.30%) |
Jun 27, 2019 | 7.554 | 7.615 | 7.536 | 7.547 | 88,693 | -0.01(-0.10%) |
Jun 26, 2019 | 7.539 | 7.615 | 7.509 | 7.554 | 111,884 | +0.01(+0.10%) |
Jun 25, 2019 | 7.517 | 7.585 | 7.517 | 7.547 | 61,686 | +0.04(+0.50%) |
Jun 24, 2019 | 7.509 | 7.592 | 7.494 | 7.509 | 94,124 | +0.00(+0.00%) |
Jun 21, 2019 | 7.486 | 7.532 | 7.426 | 7.509 | 53,185 | +0.08(+1.12%) |
Jun 20, 2019 | 7.486 | 7.501 | 7.426 | 7.426 | 21,146 | -0.03(-0.41%) |
Jun 19, 2019 | 7.388 | 7.486 | 7.380 | 7.456 | 68,370 | +0.08(+1.03%) |
Jun 18, 2019 | 7.426 | 7.464 | 7.356 | 7.380 | 82,902 | +0.00(+0.00%) |
Jun 17, 2019 | 7.373 | 7.441 | 7.373 | 7.380 | 105,000 | +0.02(+0.21%) |
Jun 14, 2019 | 7.395 | 7.426 | 7.350 | 7.365 | 91,590 | -0.04(-0.51%) |
Jun 13, 2019 | 7.426 | 7.464 | 7.365 | 7.403 | 76,029 | -0.02(-0.31%) |
Jun 12, 2019 | 7.380 | 7.456 | 7.380 | 7.426 | 110,003 | +0.04(+0.51%) |
Jun 11, 2019 | 7.388 | 7.418 | 7.335 | 7.388 | 66,954 | +0.00(+0.00%) |
Jun 10, 2019 | 7.441 | 7.456 | 7.342 | 7.388 | 139,448 | -0.05(-0.61%) |
Jun 07, 2019 | 7.403 | 7.471 | 7.403 | 7.433 | 60,312 | +0.08(+1.13%) |
Jun 06, 2019 | 7.441 | 7.494 | 7.350 | 7.350 | 70,383 | -0.08(-1.02%) |
Jun 05, 2019 | 7.608 | 7.638 | 7.410 | 7.426 | 78,360 | -0.19(-2.49%) |
Jun 04, 2019 | 7.464 | 7.623 | 7.418 | 7.615 | 110,771 | +0.18(+2.45%) |
Jun 03, 2019 | 7.335 | 7.441 | 7.335 | 7.433 | 97,755 | +0.09(+1.24%) |
May 31, 2019 | 7.418 | 7.464 | 7.304 | 7.342 | 84,068 | -0.11(-1.52%) |
May 30, 2019 | 7.388 | 7.471 | 7.357 | 7.456 | 124,272 | +0.07(+0.92%) |
May 29, 2019 | 7.608 | 7.645 | 7.320 | 7.388 | 297,204 | -0.23(-2.98%) |
May 28, 2019 | 7.668 | 7.691 | 7.471 | 7.615 | 988,934 | +0.03(+0.40%) |
May 24, 2019 | 7.600 | 7.638 | 7.562 | 7.585 | 92,778 | +0.01(+0.10%) |
May 23, 2019 | 7.577 | 7.676 | 7.547 | 7.577 | 129,765 | +0.00(+0.00%) |
May 22, 2019 | 7.691 | 7.767 | 7.547 | 7.577 | 95,877 | -0.11(-1.48%) |
May 21, 2019 | 7.517 | 7.729 | 7.517 | 7.691 | 247,148 | +0.20(+2.73%) |
May 20, 2019 | 7.426 | 7.570 | 7.418 | 7.486 | 180,907 | +0.06(+0.82%) |
May 17, 2019 | 7.395 | 7.456 | 7.395 | 7.426 | 92,910 | +0.03(+0.41%) |
May 16, 2019 | 7.320 | 7.418 | 7.320 | 7.395 | 132,475 | +0.08(+1.04%) |
May 15, 2019 | 7.327 | 7.418 | 7.289 | 7.320 | 596,194 | -0.01(-0.10%) |
May 14, 2019 | 7.208 | 7.365 | 7.208 | 7.327 | 87,198 | +0.14(+1.90%) |
May 13, 2019 | 7.213 | 7.244 | 7.168 | 7.191 | 59,098 | -0.06(-0.84%) |
May 10, 2019 | 7.092 | 7.297 | 7.092 | 7.251 | 62,160 | +0.14(+2.03%) |
May 09, 2019 | 7.153 | 7.176 | 7.054 | 7.107 | 32,335 | -0.07(-0.95%) |
May 08, 2019 | 7.206 | 7.206 | 7.130 | 7.176 | 23,682 | -0.05(-0.63%) |
May 07, 2019 | 7.229 | 7.312 | 7.191 | 7.221 | 82,830 | +0.04(+0.53%) |
May 06, 2019 | 7.206 | 7.289 | 7.107 | 7.183 | 119,864 | +0.03(+0.42%) |
May 03, 2019 | 7.062 | 7.236 | 7.062 | 7.153 | 96,869 | +0.09(+1.29%) |
May 02, 2019 | 7.206 | 7.282 | 7.054 | 7.062 | 78,082 | -0.08(-1.06%) |