Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.311 | 3.338 | 3.184 | 3.244 | 517,572 | -0.06(-1.82%) |
Mar 30, 2020 | 3.672 | 3.672 | 3.304 | 3.304 | 843,182 | -0.39(-10.49%) |
Mar 27, 2020 | 3.485 | 3.772 | 3.351 | 3.692 | 791,238 | +0.17(+4.73%) |
Mar 26, 2020 | 3.151 | 3.945 | 3.151 | 3.525 | 861,341 | +0.41(+13.06%) |
Mar 25, 2020 | 3.064 | 3.625 | 3.051 | 3.118 | 1,086,251 | +0.09(+3.09%) |
Mar 24, 2020 | 2.810 | 3.158 | 2.704 | 3.024 | 510,317 | +0.42(+16.15%) |
Mar 23, 2020 | 2.917 | 2.997 | 2.503 | 2.603 | 841,932 | -0.34(-11.56%) |
Mar 20, 2020 | 3.171 | 3.338 | 2.590 | 2.944 | 1,453,050 | -0.18(-5.77%) |
Mar 19, 2020 | 2.437 | 3.338 | 2.230 | 3.124 | 988,291 | +0.62(+24.80%) |
Mar 18, 2020 | 3.304 | 3.378 | 2.483 | 2.503 | 1,359,559 | -1.05(-29.51%) |
Mar 17, 2020 | 4.339 | 4.426 | 3.551 | 3.551 | 846,169 | -0.71(-16.68%) |
Mar 16, 2020 | 4.683 | 4.683 | 4.256 | 4.262 | 700,211 | -0.89(-17.35%) |
Mar 13, 2020 | 5.256 | 5.495 | 4.986 | 5.157 | 649,767 | -0.01(-0.13%) |
Mar 12, 2020 | 5.861 | 5.986 | 5.071 | 5.164 | 798,871 | -1.18(-18.65%) |
Mar 11, 2020 | 6.512 | 6.571 | 6.279 | 6.348 | 555,493 | -0.32(-4.74%) |
Mar 10, 2020 | 6.808 | 6.887 | 6.321 | 6.663 | 549,935 | +0.11(+1.60%) |
Mar 09, 2020 | 7.117 | 7.153 | 6.453 | 6.558 | 865,803 | -0.83(-11.22%) |
Mar 06, 2020 | 7.433 | 7.551 | 7.301 | 7.387 | 328,836 | -0.20(-2.69%) |
Mar 05, 2020 | 7.578 | 7.663 | 7.499 | 7.591 | 336,680 | -0.10(-1.28%) |
Mar 04, 2020 | 7.683 | 7.762 | 7.593 | 7.689 | 212,179 | +0.15(+2.01%) |
Mar 03, 2020 | 7.505 | 7.656 | 7.479 | 7.538 | 469,831 | +0.09(+1.24%) |
Mar 02, 2020 | 7.176 | 7.479 | 7.124 | 7.446 | 495,475 | +0.38(+5.40%) |
Feb 28, 2020 | 7.459 | 7.466 | 7.038 | 7.064 | 1,452,778 | -0.49(-6.45%) |
Feb 27, 2020 | 7.676 | 7.729 | 7.453 | 7.551 | 398,819 | -0.14(-1.88%) |
Feb 26, 2020 | 7.689 | 7.887 | 7.663 | 7.696 | 382,418 | +0.01(+0.09%) |
Feb 25, 2020 | 7.992 | 8.038 | 7.676 | 7.689 | 575,027 | -0.32(-4.02%) |
Feb 24, 2020 | 8.073 | 8.073 | 8.005 | 8.012 | 137,168 | -0.09(-1.14%) |
Feb 21, 2020 | 8.196 | 8.196 | 8.077 | 8.104 | 236,859 | -0.10(-1.20%) |
Feb 20, 2020 | 8.156 | 8.222 | 8.137 | 8.202 | 171,070 | +0.07(+0.81%) |
Feb 19, 2020 | 8.176 | 8.202 | 8.124 | 8.137 | 140,682 | -0.07(-0.80%) |
Feb 18, 2020 | 8.288 | 8.304 | 8.189 | 8.202 | 169,299 | -0.08(-0.95%) |
Feb 14, 2020 | 8.288 | 8.321 | 8.206 | 8.281 | 232,906 | +0.01(+0.12%) |
Feb 13, 2020 | 8.272 | 8.272 | 8.154 | 8.272 | 251,596 | +0.07(+0.88%) |
Feb 12, 2020 | 8.193 | 8.226 | 8.177 | 8.200 | 119,690 | +0.03(+0.40%) |
Feb 11, 2020 | 8.161 | 8.167 | 8.121 | 8.167 | 189,453 | +0.00(+0.00%) |
Feb 10, 2020 | 8.115 | 8.187 | 8.108 | 8.167 | 191,873 | +0.06(+0.72%) |
Feb 07, 2020 | 8.004 | 8.108 | 7.991 | 8.108 | 262,084 | +0.10(+1.31%) |
Feb 06, 2020 | 7.841 | 8.082 | 7.841 | 8.004 | 267,148 | -0.01(-0.16%) |
Feb 05, 2020 | 7.886 | 8.023 | 7.886 | 8.017 | 144,884 | +0.14(+1.74%) |
Feb 04, 2020 | 7.912 | 7.939 | 7.860 | 7.880 | 180,398 | -0.01(-0.17%) |
Feb 03, 2020 | 7.939 | 7.965 | 7.834 | 7.893 | 201,915 | -0.01(-0.17%) |
Jan 31, 2020 | 7.906 | 7.945 | 7.880 | 7.906 | 128,361 | -0.03(-0.41%) |
Jan 30, 2020 | 7.912 | 7.952 | 7.854 | 7.939 | 160,527 | -0.01(-0.16%) |
Jan 29, 2020 | 7.906 | 7.952 | 7.880 | 7.952 | 113,885 | +0.07(+0.83%) |
Jan 28, 2020 | 7.847 | 7.912 | 7.821 | 7.886 | 190,177 | +0.05(+0.58%) |
Jan 27, 2020 | 7.945 | 7.945 | 7.828 | 7.841 | 259,534 | -0.10(-1.31%) |
Jan 24, 2020 | 8.056 | 8.056 | 7.893 | 7.945 | 535,504 | -0.10(-1.22%) |
Jan 23, 2020 | 8.023 | 8.050 | 7.978 | 8.043 | 223,469 | +0.05(+0.57%) |
Jan 22, 2020 | 7.984 | 8.017 | 7.962 | 7.997 | 356,511 | +0.03(+0.41%) |
Jan 21, 2020 | 7.965 | 7.978 | 7.952 | 7.965 | 131,535 | +0.00(+0.00%) |
Jan 17, 2020 | 7.984 | 8.030 | 7.965 | 7.965 | 247,992 | -0.01(-0.16%) |
Jan 16, 2020 | 7.997 | 8.030 | 7.965 | 7.978 | 259,048 | +0.00(+0.00%) |
Jan 15, 2020 | 7.952 | 8.017 | 7.952 | 7.978 | 187,653 | +0.02(+0.20%) |
Jan 14, 2020 | 7.987 | 7.994 | 7.955 | 7.961 | 328,740 | -0.02(-0.24%) |
Jan 13, 2020 | 8.000 | 8.022 | 7.955 | 7.981 | 247,329 | -0.02(-0.24%) |
Jan 10, 2020 | 8.033 | 8.033 | 7.974 | 8.000 | 207,627 | -0.03(-0.40%) |
Jan 09, 2020 | 8.026 | 8.039 | 7.987 | 8.033 | 194,947 | +0.02(+0.24%) |
Jan 08, 2020 | 7.961 | 8.026 | 7.955 | 8.013 | 215,858 | +0.04(+0.49%) |
Jan 07, 2020 | 7.981 | 7.994 | 7.942 | 7.974 | 193,193 | -0.01(-0.08%) |
Jan 06, 2020 | 7.929 | 7.994 | 7.897 | 7.981 | 169,169 | +0.05(+0.57%) |
Jan 03, 2020 | 7.936 | 7.942 | 7.897 | 7.936 | 141,248 | +0.01(+0.08%) |
Jan 02, 2020 | 7.968 | 8.019 | 7.890 | 7.929 | 194,653 | +0.04(+0.49%) |
Dec 31, 2019 | 7.884 | 7.923 | 7.864 | 7.890 | 251,005 | -0.02(-0.25%) |
Dec 30, 2019 | 7.968 | 7.974 | 7.906 | 7.910 | 290,113 | -0.03(-0.41%) |
Dec 27, 2019 | 7.968 | 7.991 | 7.929 | 7.942 | 188,948 | -0.02(-0.24%) |
Dec 26, 2019 | 7.961 | 8.013 | 7.916 | 7.961 | 337,953 | +0.03(+0.41%) |
Dec 24, 2019 | 7.936 | 7.955 | 7.923 | 7.929 | 234,641 | +0.01(+0.16%) |
Dec 23, 2019 | 7.955 | 7.974 | 7.910 | 7.916 | 270,171 | -0.06(-0.73%) |
Dec 20, 2019 | 8.033 | 8.084 | 7.955 | 7.974 | 378,823 | -0.06(-0.73%) |
Dec 19, 2019 | 8.072 | 8.088 | 8.000 | 8.033 | 318,040 | -0.04(-0.48%) |
Dec 18, 2019 | 8.078 | 8.116 | 8.059 | 8.072 | 234,397 | -0.00(-0.04%) |
Dec 17, 2019 | 8.075 | 8.100 | 8.068 | 8.075 | 276,425 | +0.01(+0.16%) |
Dec 16, 2019 | 8.017 | 8.085 | 8.017 | 8.062 | 265,613 | +0.07(+0.88%) |
Dec 13, 2019 | 7.959 | 8.004 | 7.930 | 7.991 | 269,872 | +0.05(+0.65%) |
Dec 12, 2019 | 7.959 | 8.017 | 7.927 | 7.940 | 277,334 | -0.01(-0.08%) |
Dec 11, 2019 | 7.959 | 7.998 | 7.940 | 7.946 | 261,843 | -0.03(-0.32%) |
Dec 10, 2019 | 7.991 | 8.001 | 7.953 | 7.972 | 125,320 | -0.02(-0.24%) |
Dec 09, 2019 | 8.023 | 8.030 | 7.965 | 7.991 | 313,041 | -0.03(-0.40%) |
Dec 06, 2019 | 8.043 | 8.055 | 7.998 | 8.023 | 439,106 | +0.02(+0.24%) |
Dec 05, 2019 | 7.998 | 8.049 | 7.998 | 8.004 | 132,618 | +0.01(+0.16%) |
Dec 04, 2019 | 7.978 | 8.010 | 7.965 | 7.991 | 305,679 | +0.00(+0.00%) |
Dec 03, 2019 | 7.946 | 7.994 | 7.888 | 7.991 | 242,406 | +0.01(+0.16%) |
Dec 02, 2019 | 8.100 | 8.107 | 7.953 | 7.978 | 368,068 | -0.10(-1.19%) |
Nov 29, 2019 | 7.985 | 8.075 | 7.961 | 8.075 | 151,190 | +0.08(+0.96%) |
Nov 27, 2019 | 7.895 | 8.010 | 7.895 | 7.998 | 194,588 | +0.08(+1.06%) |
Nov 26, 2019 | 7.760 | 7.940 | 7.744 | 7.914 | 296,682 | +0.14(+1.82%) |
Nov 25, 2019 | 7.567 | 7.798 | 7.567 | 7.773 | 353,766 | +0.21(+2.72%) |
Nov 22, 2019 | 7.567 | 7.631 | 7.528 | 7.567 | 218,386 | +0.05(+0.60%) |
Nov 21, 2019 | 7.683 | 7.695 | 7.445 | 7.522 | 348,350 | -0.12(-1.60%) |
Nov 20, 2019 | 7.554 | 7.644 | 7.554 | 7.644 | 264,602 | +0.09(+1.19%) |
Nov 19, 2019 | 7.515 | 7.560 | 7.506 | 7.554 | 347,633 | +0.05(+0.69%) |
Nov 18, 2019 | 7.515 | 7.515 | 7.490 | 7.503 | 213,155 | +0.01(+0.17%) |
Nov 15, 2019 | 7.522 | 7.522 | 7.490 | 7.490 | 111,682 | -0.01(-0.09%) |
Nov 14, 2019 | 7.496 | 7.522 | 7.461 | 7.496 | 146,563 | +0.01(+0.09%) |
Nov 13, 2019 | 7.458 | 7.512 | 7.432 | 7.490 | 186,897 | +0.02(+0.22%) |
Nov 12, 2019 | 7.448 | 7.486 | 7.429 | 7.474 | 207,255 | +0.03(+0.43%) |
Nov 11, 2019 | 7.429 | 7.470 | 7.429 | 7.442 | 144,965 | -0.01(-0.17%) |
Nov 08, 2019 | 7.455 | 7.480 | 7.429 | 7.455 | 177,987 | +0.01(+0.09%) |
Nov 07, 2019 | 7.480 | 7.480 | 7.429 | 7.448 | 153,658 | -0.02(-0.26%) |
Nov 06, 2019 | 7.435 | 7.480 | 7.378 | 7.467 | 193,818 | +0.02(+0.26%) |
Nov 05, 2019 | 7.448 | 7.474 | 7.429 | 7.448 | 188,188 | +0.02(+0.26%) |
Nov 04, 2019 | 7.397 | 7.455 | 7.372 | 7.429 | 374,123 | +0.06(+0.78%) |
Nov 01, 2019 | 7.365 | 7.372 | 7.321 | 7.372 | 251,691 | +0.05(+0.70%) |
Oct 31, 2019 | 7.340 | 7.359 | 7.301 | 7.321 | 170,223 | -0.01(-0.09%) |
Oct 30, 2019 | 7.321 | 7.359 | 7.289 | 7.327 | 159,941 | +0.01(+0.09%) |
Oct 29, 2019 | 7.327 | 7.346 | 7.308 | 7.321 | 218,923 | -0.02(-0.26%) |
Oct 28, 2019 | 7.340 | 7.384 | 7.333 | 7.340 | 155,329 | +0.02(+0.26%) |
Oct 25, 2019 | 7.327 | 7.353 | 7.314 | 7.321 | 170,146 | -0.03(-0.43%) |
Oct 24, 2019 | 7.359 | 7.368 | 7.322 | 7.353 | 135,832 | -0.01(-0.09%) |
Oct 23, 2019 | 7.327 | 7.384 | 7.314 | 7.359 | 200,465 | +0.02(+0.26%) |
Oct 22, 2019 | 7.308 | 7.364 | 7.308 | 7.340 | 135,286 | +0.03(+0.35%) |
Oct 21, 2019 | 7.333 | 7.353 | 7.311 | 7.314 | 219,752 | +0.01(+0.09%) |
Oct 18, 2019 | 7.308 | 7.333 | 7.282 | 7.308 | 165,599 | -0.02(-0.26%) |
Oct 17, 2019 | 7.250 | 7.353 | 7.244 | 7.327 | 116,640 | +0.03(+0.44%) |
Oct 16, 2019 | 7.301 | 7.327 | 7.295 | 7.295 | 190,424 | +0.00(+0.04%) |
Oct 15, 2019 | 7.260 | 7.336 | 7.241 | 7.292 | 219,193 | +0.03(+0.44%) |
Oct 14, 2019 | 7.286 | 7.305 | 7.241 | 7.260 | 159,631 | -0.03(-0.35%) |
Oct 11, 2019 | 7.292 | 7.349 | 7.286 | 7.286 | 238,761 | +0.04(+0.52%) |
Oct 10, 2019 | 7.248 | 7.279 | 7.235 | 7.248 | 180,495 | +0.03(+0.44%) |
Oct 09, 2019 | 7.229 | 7.267 | 7.191 | 7.216 | 190,999 | -0.02(-0.26%) |
Oct 08, 2019 | 7.241 | 7.260 | 7.222 | 7.235 | 133,688 | -0.01(-0.09%) |
Oct 07, 2019 | 7.203 | 7.273 | 7.178 | 7.241 | 126,043 | +0.04(+0.53%) |
Oct 04, 2019 | 7.153 | 7.210 | 7.153 | 7.203 | 73,525 | +0.04(+0.53%) |
Oct 03, 2019 | 7.184 | 7.248 | 7.140 | 7.165 | 160,507 | -0.01(-0.18%) |
Oct 02, 2019 | 7.260 | 7.270 | 7.140 | 7.178 | 289,089 | -0.09(-1.22%) |
Oct 01, 2019 | 7.374 | 7.393 | 7.241 | 7.267 | 217,454 | -0.07(-0.95%) |
Sep 30, 2019 | 7.368 | 7.404 | 7.336 | 7.336 | 190,827 | -0.01(-0.09%) |
Sep 27, 2019 | 7.387 | 7.399 | 7.343 | 7.343 | 119,855 | -0.01(-0.17%) |
Sep 26, 2019 | 7.349 | 7.393 | 7.336 | 7.355 | 112,181 | +0.01(+0.09%) |
Sep 25, 2019 | 7.374 | 7.380 | 7.336 | 7.349 | 152,035 | -0.03(-0.34%) |
Sep 24, 2019 | 7.412 | 7.418 | 7.355 | 7.374 | 150,822 | -0.03(-0.34%) |
Sep 23, 2019 | 7.387 | 7.431 | 7.376 | 7.399 | 158,728 | -0.01(-0.17%) |
Sep 20, 2019 | 7.330 | 7.412 | 7.330 | 7.412 | 280,979 | +0.08(+1.03%) |
Sep 19, 2019 | 7.361 | 7.393 | 7.324 | 7.336 | 210,269 | -0.03(-0.34%) |
Sep 18, 2019 | 7.355 | 7.368 | 7.330 | 7.361 | 196,068 | +0.01(+0.09%) |
Sep 17, 2019 | 7.406 | 7.412 | 7.330 | 7.355 | 235,610 | +0.00(+0.00%) |
Sep 16, 2019 | 7.368 | 7.387 | 7.328 | 7.355 | 180,419 | -0.01(-0.13%) |
Sep 13, 2019 | 7.340 | 7.382 | 7.340 | 7.365 | 268,446 | +0.04(+0.51%) |
Sep 12, 2019 | 7.346 | 7.371 | 7.302 | 7.327 | 275,154 | +0.03(+0.43%) |
Sep 11, 2019 | 7.302 | 7.321 | 7.277 | 7.296 | 199,795 | +0.01(+0.09%) |
Sep 10, 2019 | 7.321 | 7.358 | 7.271 | 7.289 | 141,299 | -0.03(-0.43%) |
Sep 09, 2019 | 7.296 | 7.327 | 7.264 | 7.321 | 150,221 | +0.04(+0.52%) |
Sep 06, 2019 | 7.289 | 7.318 | 7.214 | 7.283 | 233,216 | +0.02(+0.26%) |
Sep 05, 2019 | 7.158 | 7.264 | 7.152 | 7.264 | 389,316 | +0.13(+1.85%) |
Sep 04, 2019 | 7.107 | 7.164 | 7.107 | 7.133 | 156,507 | +0.03(+0.35%) |
Sep 03, 2019 | 7.126 | 7.145 | 7.092 | 7.107 | 207,550 | -0.04(-0.61%) |
Aug 30, 2019 | 7.170 | 7.170 | 7.120 | 7.151 | 249,317 | -0.01(-0.18%) |
Aug 29, 2019 | 7.176 | 7.183 | 7.120 | 7.164 | 144,379 | +0.03(+0.35%) |
Aug 28, 2019 | 7.107 | 7.176 | 7.102 | 7.139 | 196,535 | +0.02(+0.26%) |
Aug 27, 2019 | 7.202 | 7.208 | 7.114 | 7.120 | 204,000 | -0.07(-0.96%) |
Aug 26, 2019 | 7.189 | 7.239 | 7.189 | 7.189 | 186,712 | +0.00(+0.04%) |
Aug 23, 2019 | 7.258 | 7.259 | 7.170 | 7.186 | 207,392 | -0.07(-0.99%) |
Aug 22, 2019 | 7.277 | 7.302 | 7.245 | 7.258 | 199,136 | -0.02(-0.26%) |
Aug 21, 2019 | 7.277 | 7.302 | 7.258 | 7.277 | 235,620 | +0.00(+0.00%) |
Aug 20, 2019 | 7.283 | 7.340 | 7.264 | 7.277 | 152,030 | -0.02(-0.26%) |
Aug 19, 2019 | 7.245 | 7.323 | 7.227 | 7.296 | 260,943 | +0.08(+1.13%) |
Aug 16, 2019 | 7.189 | 7.227 | 7.170 | 7.214 | 215,363 | +0.08(+1.10%) |
Aug 15, 2019 | 7.204 | 7.223 | 7.129 | 7.136 | 268,872 | -0.06(-0.78%) |
Aug 14, 2019 | 7.217 | 7.217 | 7.154 | 7.192 | 219,662 | -0.10(-1.37%) |
Aug 13, 2019 | 7.217 | 7.329 | 7.210 | 7.291 | 288,455 | +0.09(+1.21%) |
Aug 12, 2019 | 7.229 | 7.260 | 7.154 | 7.204 | 260,007 | -0.04(-0.52%) |
Aug 09, 2019 | 7.154 | 7.319 | 7.154 | 7.241 | 433,680 | +0.06(+0.78%) |
Aug 08, 2019 | 6.968 | 7.260 | 6.968 | 7.185 | 431,537 | +0.21(+2.94%) |
Aug 07, 2019 | 7.005 | 7.005 | 6.930 | 6.980 | 339,262 | -0.07(-0.97%) |
Aug 06, 2019 | 7.011 | 7.117 | 6.999 | 7.049 | 288,400 | +0.04(+0.62%) |
Aug 05, 2019 | 7.217 | 7.223 | 6.949 | 7.005 | 633,738 | -0.22(-3.01%) |
Aug 02, 2019 | 7.260 | 7.266 | 7.185 | 7.223 | 304,283 | -0.04(-0.60%) |
Aug 01, 2019 | 7.316 | 7.329 | 7.248 | 7.266 | 191,026 | -0.02(-0.34%) |
Jul 31, 2019 | 7.322 | 7.335 | 7.266 | 7.291 | 146,469 | -0.04(-0.59%) |
Jul 30, 2019 | 7.266 | 7.335 | 7.266 | 7.335 | 116,719 | +0.05(+0.68%) |
Jul 29, 2019 | 7.291 | 7.322 | 7.266 | 7.285 | 159,624 | -0.01(-0.17%) |
Jul 26, 2019 | 7.248 | 7.316 | 7.248 | 7.297 | 202,694 | +0.04(+0.60%) |
Jul 25, 2019 | 7.285 | 7.310 | 7.254 | 7.254 | 183,865 | -0.02(-0.34%) |
Jul 24, 2019 | 7.229 | 7.304 | 7.210 | 7.279 | 446,751 | +0.01(+0.17%) |
Jul 23, 2019 | 7.235 | 7.291 | 7.217 | 7.266 | 457,317 | +0.02(+0.26%) |
Jul 22, 2019 | 7.329 | 7.329 | 7.210 | 7.248 | 288,482 | +0.01(+0.09%) |
Jul 19, 2019 | 7.217 | 7.241 | 7.198 | 7.241 | 268,277 | +0.02(+0.34%) |
Jul 18, 2019 | 7.223 | 7.241 | 7.204 | 7.217 | 193,664 | -0.02(-0.26%) |
Jul 17, 2019 | 7.260 | 7.273 | 7.185 | 7.235 | 230,332 | -0.01(-0.13%) |
Jul 16, 2019 | 7.232 | 7.251 | 7.201 | 7.245 | 309,875 | +0.01(+0.17%) |
Jul 15, 2019 | 7.208 | 7.232 | 7.201 | 7.232 | 184,273 | +0.01(+0.09%) |
Jul 12, 2019 | 7.195 | 7.245 | 7.195 | 7.226 | 166,590 | +0.03(+0.43%) |
Jul 11, 2019 | 7.201 | 7.245 | 7.195 | 7.195 | 183,642 | +0.02(+0.26%) |
Jul 10, 2019 | 7.164 | 7.201 | 7.164 | 7.177 | 228,222 | +0.01(+0.17%) |
Jul 09, 2019 | 7.171 | 7.171 | 7.133 | 7.164 | 189,183 | -0.01(-0.09%) |
Jul 08, 2019 | 7.201 | 7.201 | 7.127 | 7.171 | 225,577 | -0.02(-0.26%) |
Jul 05, 2019 | 7.171 | 7.201 | 7.149 | 7.189 | 101,120 | +0.01(+0.17%) |
Jul 03, 2019 | 7.140 | 7.189 | 7.121 | 7.177 | 101,931 | +0.06(+0.87%) |
Jul 02, 2019 | 7.152 | 7.177 | 7.090 | 7.115 | 280,558 | -0.05(-0.69%) |
Jul 01, 2019 | 7.189 | 7.195 | 7.158 | 7.164 | 150,610 | +0.03(+0.43%) |
Jun 28, 2019 | 7.072 | 7.171 | 7.072 | 7.133 | 198,352 | +0.06(+0.87%) |
Jun 27, 2019 | 7.059 | 7.103 | 7.047 | 7.072 | 199,927 | +0.01(+0.17%) |
Jun 26, 2019 | 7.072 | 7.096 | 7.035 | 7.059 | 168,001 | -0.01(-0.17%) |
Jun 25, 2019 | 7.096 | 7.133 | 7.066 | 7.072 | 178,400 | -0.04(-0.52%) |
Jun 24, 2019 | 7.133 | 7.183 | 7.103 | 7.109 | 182,884 | +0.00(+0.00%) |
Jun 21, 2019 | 7.096 | 7.164 | 7.084 | 7.109 | 277,758 | -0.01(-0.09%) |
Jun 20, 2019 | 7.226 | 7.232 | 7.096 | 7.115 | 288,486 | -0.06(-0.86%) |
Jun 19, 2019 | 7.201 | 7.226 | 7.158 | 7.177 | 188,668 | -0.04(-0.51%) |
Jun 18, 2019 | 7.158 | 7.232 | 7.158 | 7.214 | 172,540 | +0.06(+0.78%) |
Jun 17, 2019 | 7.189 | 7.201 | 7.140 | 7.158 | 208,176 | -0.01(-0.17%) |
Jun 14, 2019 | 7.226 | 7.232 | 7.164 | 7.171 | 129,966 | -0.03(-0.39%) |
Jun 13, 2019 | 7.174 | 7.223 | 7.174 | 7.198 | 215,491 | +0.03(+0.43%) |
Jun 12, 2019 | 7.180 | 7.189 | 7.162 | 7.168 | 227,329 | -0.01(-0.09%) |
Jun 11, 2019 | 7.211 | 7.211 | 7.162 | 7.174 | 274,939 | -0.02(-0.26%) |
Jun 10, 2019 | 7.192 | 7.252 | 7.168 | 7.192 | 342,629 | +0.04(+0.60%) |
Jun 07, 2019 | 7.180 | 7.204 | 7.070 | 7.149 | 394,544 | -0.01(-0.17%) |
Jun 06, 2019 | 7.070 | 7.186 | 7.070 | 7.162 | 398,619 | +0.05(+0.69%) |
Jun 05, 2019 | 7.137 | 7.149 | 7.070 | 7.113 | 237,388 | -0.02(-0.34%) |
Jun 04, 2019 | 7.186 | 7.187 | 7.119 | 7.137 | 226,841 | +0.00(+0.00%) |
Jun 03, 2019 | 7.162 | 7.192 | 7.106 | 7.137 | 271,170 | -0.02(-0.26%) |
May 31, 2019 | 7.302 | 7.315 | 7.070 | 7.155 | 648,915 | -0.15(-2.09%) |
May 30, 2019 | 7.351 | 7.363 | 7.286 | 7.308 | 320,556 | +0.03(+0.42%) |
May 29, 2019 | 7.333 | 7.333 | 7.266 | 7.278 | 334,384 | -0.04(-0.50%) |
May 28, 2019 | 7.308 | 7.327 | 7.302 | 7.315 | 182,710 | +0.01(+0.08%) |
May 24, 2019 | 7.394 | 7.394 | 7.308 | 7.308 | 359,092 | -0.06(-0.83%) |
May 23, 2019 | 7.425 | 7.425 | 7.335 | 7.370 | 308,458 | -0.06(-0.74%) |
May 22, 2019 | 7.394 | 7.449 | 7.394 | 7.425 | 195,779 | +0.03(+0.41%) |
May 21, 2019 | 7.370 | 7.431 | 7.333 | 7.394 | 248,706 | +0.05(+0.67%) |
May 20, 2019 | 7.351 | 7.388 | 7.333 | 7.345 | 197,932 | +0.00(+0.00%) |
May 17, 2019 | 7.364 | 7.425 | 7.345 | 7.345 | 245,548 | -0.00(-0.04%) |
May 16, 2019 | 7.306 | 7.366 | 7.306 | 7.348 | 451,377 | -0.02(-0.25%) |
May 15, 2019 | 7.300 | 7.373 | 7.300 | 7.366 | 353,997 | +0.05(+0.75%) |
May 14, 2019 | 7.318 | 7.366 | 7.300 | 7.312 | 417,345 | -0.03(-0.41%) |
May 13, 2019 | 7.360 | 7.366 | 7.300 | 7.342 | 339,022 | -0.05(-0.66%) |
May 10, 2019 | 7.379 | 7.427 | 7.324 | 7.391 | 868,938 | +0.10(+1.42%) |
May 09, 2019 | 7.816 | 7.846 | 7.251 | 7.288 | 1,941,770 | -0.80(-9.91%) |
May 08, 2019 | 8.028 | 8.120 | 8.028 | 8.089 | 123,396 | +0.06(+0.76%) |
May 07, 2019 | 8.077 | 8.107 | 8.004 | 8.028 | 194,250 | -0.07(-0.83%) |
May 06, 2019 | 8.095 | 8.132 | 8.063 | 8.095 | 186,188 | -0.01(-0.15%) |
May 03, 2019 | 8.059 | 8.150 | 8.047 | 8.107 | 227,732 | +0.07(+0.91%) |
May 02, 2019 | 8.010 | 8.059 | 7.999 | 8.034 | 266,023 | +0.04(+0.46%) |
May 01, 2019 | 8.022 | 8.025 | 7.986 | 7.998 | 137,747 | -0.01(-0.15%) |
Apr 30, 2019 | 7.998 | 8.016 | 7.970 | 8.010 | 120,686 | -0.01(-0.08%) |
Apr 29, 2019 | 8.016 | 8.028 | 7.990 | 8.016 | 232,248 | +0.01(+0.15%) |
Apr 26, 2019 | 7.974 | 8.004 | 7.937 | 8.004 | 394,867 | +0.04(+0.46%) |
Apr 25, 2019 | 7.968 | 7.980 | 7.907 | 7.968 | 456,462 | +0.01(+0.15%) |
Apr 24, 2019 | 7.937 | 7.974 | 7.913 | 7.956 | 198,642 | +0.02(+0.23%) |
Apr 23, 2019 | 7.895 | 7.949 | 7.886 | 7.937 | 137,846 | +0.05(+0.62%) |
Apr 22, 2019 | 7.889 | 7.895 | 7.864 | 7.889 | 129,864 | +0.01(+0.08%) |
Apr 18, 2019 | 7.895 | 7.895 | 7.858 | 7.883 | 97,152 | -0.01(-0.15%) |
Apr 17, 2019 | 7.877 | 7.895 | 7.864 | 7.895 | 103,887 | +0.01(+0.15%) |
Apr 16, 2019 | 7.925 | 7.931 | 7.871 | 7.883 | 191,146 | +0.01(+0.12%) |
Apr 15, 2019 | 7.880 | 7.898 | 7.819 | 7.874 | 217,963 | +0.01(+0.08%) |
Apr 12, 2019 | 7.861 | 7.874 | 7.825 | 7.868 | 203,524 | +0.04(+0.54%) |
Apr 11, 2019 | 7.855 | 7.892 | 7.813 | 7.825 | 284,267 | -0.01(-0.15%) |
Apr 10, 2019 | 7.819 | 7.843 | 7.813 | 7.837 | 319,258 | +0.04(+0.46%) |
Apr 09, 2019 | 7.825 | 7.831 | 7.801 | 7.801 | 102,649 | -0.04(-0.46%) |
Apr 08, 2019 | 7.819 | 7.843 | 7.789 | 7.837 | 100,515 | +0.01(+0.15%) |
Apr 05, 2019 | 7.729 | 7.831 | 7.729 | 7.825 | 193,738 | +0.10(+1.33%) |
Apr 04, 2019 | 7.753 | 7.753 | 7.705 | 7.723 | 276,317 | -0.02(-0.31%) |
Apr 03, 2019 | 7.717 | 7.795 | 7.717 | 7.747 | 197,813 | -0.01(-0.08%) |
Apr 02, 2019 | 7.747 | 7.771 | 7.723 | 7.753 | 194,403 | +0.02(+0.23%) |