Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.015 | 7.021 | 6.716 | 6.924 | 1,562,487 | -0.21(-2.88%) |
Feb 27, 2020 | 7.277 | 7.306 | 6.867 | 7.129 | 1,282,545 | -0.24(-3.25%) |
Feb 26, 2020 | 7.414 | 7.557 | 7.346 | 7.368 | 964,183 | +0.05(+0.70%) |
Feb 25, 2020 | 7.597 | 7.637 | 7.220 | 7.317 | 685,672 | -0.28(-3.68%) |
Feb 24, 2020 | 7.711 | 7.728 | 7.562 | 7.597 | 664,920 | -0.21(-2.63%) |
Feb 21, 2020 | 7.865 | 7.893 | 7.750 | 7.802 | 503,937 | -0.06(-0.80%) |
Feb 20, 2020 | 7.790 | 7.899 | 7.790 | 7.865 | 427,855 | +0.09(+1.17%) |
Feb 19, 2020 | 7.745 | 7.802 | 7.716 | 7.773 | 424,256 | +0.02(+0.22%) |
Feb 18, 2020 | 7.739 | 7.813 | 7.705 | 7.756 | 634,584 | -0.08(-1.02%) |
Feb 14, 2020 | 7.808 | 7.836 | 7.779 | 7.836 | 297,032 | +0.03(+0.37%) |
Feb 13, 2020 | 7.819 | 7.825 | 7.728 | 7.808 | 854,410 | -0.01(-0.15%) |
Feb 12, 2020 | 7.773 | 7.859 | 7.745 | 7.819 | 716,315 | +0.05(+0.59%) |
Feb 11, 2020 | 7.790 | 7.922 | 7.745 | 7.773 | 1,234,690 | -0.19(-2.36%) |
Feb 10, 2020 | 7.842 | 8.053 | 7.842 | 7.962 | 712,479 | -0.02(-0.21%) |
Feb 07, 2020 | 8.110 | 8.195 | 7.922 | 7.979 | 1,392,053 | -0.13(-1.62%) |
Feb 06, 2020 | 8.070 | 8.138 | 8.019 | 8.110 | 346,580 | +0.07(+0.85%) |
Feb 05, 2020 | 7.933 | 8.070 | 7.927 | 8.041 | 373,532 | +0.13(+1.66%) |
Feb 04, 2020 | 7.922 | 7.969 | 7.853 | 7.910 | 438,702 | +0.02(+0.22%) |
Feb 03, 2020 | 7.916 | 7.979 | 7.842 | 7.893 | 471,378 | -0.01(-0.07%) |
Jan 31, 2020 | 7.944 | 7.956 | 7.876 | 7.899 | 501,658 | -0.07(-0.86%) |
Jan 30, 2020 | 7.904 | 7.967 | 7.870 | 7.967 | 386,290 | +0.05(+0.65%) |
Jan 29, 2020 | 7.956 | 7.962 | 7.887 | 7.916 | 405,738 | -0.05(-0.64%) |
Jan 28, 2020 | 8.047 | 8.087 | 7.950 | 7.967 | 613,886 | -0.07(-0.92%) |
Jan 27, 2020 | 8.013 | 8.070 | 7.962 | 8.041 | 756,335 | -0.01(-0.07%) |
Jan 24, 2020 | 8.121 | 8.184 | 8.030 | 8.047 | 513,581 | -0.08(-0.98%) |
Jan 23, 2020 | 8.041 | 8.161 | 8.019 | 8.127 | 590,899 | +0.05(+0.56%) |
Jan 22, 2020 | 8.047 | 8.150 | 8.047 | 8.081 | 872,125 | +0.09(+1.14%) |
Jan 21, 2020 | 7.939 | 8.041 | 7.933 | 7.990 | 680,743 | -0.01(-0.14%) |
Jan 17, 2020 | 8.001 | 8.053 | 7.944 | 8.001 | 712,771 | +0.06(+0.72%) |
Jan 16, 2020 | 7.870 | 7.962 | 7.853 | 7.944 | 620,157 | +0.10(+1.31%) |
Jan 15, 2020 | 7.825 | 7.887 | 7.802 | 7.842 | 543,128 | +0.02(+0.29%) |
Jan 14, 2020 | 7.779 | 7.856 | 7.711 | 7.819 | 416,172 | +0.05(+0.59%) |
Jan 13, 2020 | 7.790 | 7.833 | 7.739 | 7.773 | 531,257 | -0.04(-0.51%) |
Jan 10, 2020 | 7.768 | 7.836 | 7.745 | 7.813 | 490,085 | +0.06(+0.81%) |
Jan 09, 2020 | 7.722 | 7.813 | 7.722 | 7.750 | 451,627 | +0.03(+0.37%) |
Jan 08, 2020 | 7.768 | 7.808 | 7.716 | 7.722 | 432,881 | -0.03(-0.37%) |
Jan 07, 2020 | 7.722 | 7.776 | 7.688 | 7.750 | 458,993 | +0.02(+0.22%) |
Jan 06, 2020 | 7.802 | 7.813 | 7.722 | 7.733 | 463,412 | -0.07(-0.88%) |
Jan 03, 2020 | 7.648 | 7.825 | 7.648 | 7.802 | 691,379 | +0.09(+1.11%) |
Jan 02, 2020 | 7.636 | 7.762 | 7.631 | 7.716 | 666,060 | +0.09(+1.12%) |
Dec 31, 2019 | 7.619 | 7.699 | 7.539 | 7.631 | 1,179,361 | -0.05(-0.67%) |
Dec 30, 2019 | 7.813 | 7.827 | 7.636 | 7.682 | 1,436,811 | -0.07(-0.96%) |
Dec 27, 2019 | 7.756 | 7.775 | 7.701 | 7.756 | 803,625 | +0.00(+0.00%) |
Dec 26, 2019 | 7.751 | 7.781 | 7.690 | 7.756 | 763,264 | +0.02(+0.21%) |
Dec 24, 2019 | 7.767 | 7.784 | 7.712 | 7.740 | 447,694 | +0.01(+0.14%) |
Dec 23, 2019 | 7.701 | 7.745 | 7.658 | 7.729 | 849,303 | +0.04(+0.50%) |
Dec 20, 2019 | 7.712 | 7.806 | 7.641 | 7.690 | 2,897,246 | +0.05(+0.61%) |
Dec 19, 2019 | 7.625 | 7.729 | 7.597 | 7.644 | 960,880 | +0.01(+0.11%) |
Dec 18, 2019 | 7.767 | 7.800 | 7.630 | 7.636 | 1,041,439 | -0.11(-1.42%) |
Dec 17, 2019 | 7.784 | 7.863 | 7.729 | 7.745 | 1,002,856 | -0.03(-0.35%) |
Dec 16, 2019 | 7.499 | 7.844 | 7.499 | 7.773 | 1,743,231 | +0.28(+3.73%) |
Dec 13, 2019 | 7.411 | 7.537 | 7.411 | 7.493 | 810,922 | +0.08(+1.11%) |
Dec 12, 2019 | 7.427 | 7.510 | 7.389 | 7.411 | 705,984 | +0.00(+0.00%) |
Dec 11, 2019 | 7.499 | 7.548 | 7.367 | 7.411 | 1,383,577 | -0.12(-1.53%) |
Dec 10, 2019 | 7.510 | 7.586 | 7.477 | 7.526 | 616,923 | +0.03(+0.44%) |
Dec 09, 2019 | 7.433 | 7.521 | 7.411 | 7.493 | 748,699 | +0.07(+0.96%) |
Dec 06, 2019 | 7.394 | 7.466 | 7.378 | 7.422 | 707,664 | +0.04(+0.52%) |
Dec 05, 2019 | 7.394 | 7.444 | 7.367 | 7.383 | 522,106 | -0.01(-0.15%) |
Dec 04, 2019 | 7.427 | 7.458 | 7.378 | 7.394 | 670,044 | -0.01(-0.15%) |
Dec 03, 2019 | 7.389 | 7.449 | 7.334 | 7.405 | 1,217,067 | -0.02(-0.22%) |
Dec 02, 2019 | 7.471 | 7.526 | 7.411 | 7.422 | 924,489 | -0.01(-0.15%) |
Nov 29, 2019 | 7.372 | 7.433 | 7.367 | 7.433 | 403,363 | +0.07(+0.89%) |
Nov 27, 2019 | 7.252 | 7.394 | 7.252 | 7.367 | 510,999 | +0.12(+1.59%) |
Nov 26, 2019 | 7.214 | 7.362 | 7.214 | 7.252 | 857,359 | -0.11(-1.49%) |
Nov 25, 2019 | 7.224 | 7.367 | 7.224 | 7.362 | 635,208 | +0.15(+2.13%) |
Nov 22, 2019 | 7.279 | 7.279 | 7.203 | 7.208 | 473,600 | -0.05(-0.68%) |
Nov 21, 2019 | 7.345 | 7.351 | 7.241 | 7.257 | 528,677 | -0.07(-0.97%) |
Nov 20, 2019 | 7.318 | 7.356 | 7.285 | 7.329 | 276,158 | +0.01(+0.07%) |
Nov 19, 2019 | 7.416 | 7.416 | 7.312 | 7.323 | 440,525 | -0.04(-0.52%) |
Nov 18, 2019 | 7.389 | 7.400 | 7.307 | 7.362 | 548,657 | -0.02(-0.22%) |
Nov 15, 2019 | 7.372 | 7.422 | 7.324 | 7.378 | 875,686 | +0.00(+0.00%) |
Nov 14, 2019 | 7.411 | 7.422 | 7.356 | 7.378 | 577,482 | -0.04(-0.52%) |
Nov 13, 2019 | 7.466 | 7.477 | 7.400 | 7.416 | 439,662 | -0.08(-1.10%) |
Nov 12, 2019 | 7.488 | 7.512 | 7.455 | 7.499 | 462,946 | +0.03(+0.37%) |
Nov 11, 2019 | 7.455 | 7.570 | 7.455 | 7.471 | 408,064 | -0.01(-0.15%) |
Nov 08, 2019 | 7.504 | 7.570 | 7.482 | 7.482 | 319,260 | -0.04(-0.58%) |
Nov 07, 2019 | 7.537 | 7.663 | 7.471 | 7.526 | 1,109,363 | +0.00(+0.00%) |
Nov 06, 2019 | 7.674 | 7.866 | 7.460 | 7.526 | 2,618,889 | -0.38(-4.79%) |
Nov 05, 2019 | 7.997 | 7.997 | 7.882 | 7.904 | 500,392 | -0.06(-0.76%) |
Nov 04, 2019 | 7.882 | 7.981 | 7.882 | 7.964 | 433,198 | +0.13(+1.61%) |
Nov 01, 2019 | 7.860 | 7.915 | 7.833 | 7.838 | 443,498 | +0.01(+0.07%) |
Oct 31, 2019 | 7.816 | 7.847 | 7.773 | 7.833 | 453,073 | +0.01(+0.07%) |
Oct 30, 2019 | 7.822 | 7.833 | 7.784 | 7.827 | 306,674 | -0.02(-0.21%) |
Oct 29, 2019 | 7.838 | 7.866 | 7.806 | 7.844 | 490,103 | +0.01(+0.14%) |
Oct 28, 2019 | 7.778 | 7.844 | 7.778 | 7.833 | 409,702 | +0.04(+0.49%) |
Oct 25, 2019 | 7.844 | 7.855 | 7.778 | 7.795 | 383,477 | -0.05(-0.70%) |
Oct 24, 2019 | 7.822 | 7.849 | 7.767 | 7.849 | 401,071 | +0.02(+0.21%) |
Oct 23, 2019 | 7.849 | 7.866 | 7.822 | 7.833 | 197,803 | -0.02(-0.28%) |
Oct 22, 2019 | 7.800 | 7.877 | 7.778 | 7.855 | 292,951 | +0.03(+0.35%) |
Oct 21, 2019 | 7.800 | 7.871 | 7.800 | 7.827 | 290,133 | +0.02(+0.21%) |
Oct 18, 2019 | 7.734 | 7.849 | 7.734 | 7.811 | 322,544 | +0.05(+0.71%) |
Oct 17, 2019 | 7.838 | 7.882 | 7.740 | 7.756 | 474,614 | -0.01(-0.07%) |
Oct 16, 2019 | 7.762 | 7.789 | 7.718 | 7.762 | 409,224 | +0.03(+0.35%) |
Oct 15, 2019 | 7.685 | 7.773 | 7.674 | 7.734 | 285,070 | +0.05(+0.71%) |
Oct 14, 2019 | 7.663 | 7.701 | 7.630 | 7.679 | 137,951 | -0.02(-0.21%) |
Oct 11, 2019 | 7.685 | 7.769 | 7.685 | 7.696 | 374,903 | +0.08(+1.01%) |
Oct 10, 2019 | 7.663 | 7.685 | 7.608 | 7.619 | 273,236 | -0.01(-0.07%) |
Oct 09, 2019 | 7.701 | 7.740 | 7.619 | 7.625 | 231,111 | -0.05(-0.71%) |
Oct 08, 2019 | 7.636 | 7.734 | 7.636 | 7.679 | 268,055 | -0.01(-0.07%) |
Oct 07, 2019 | 7.608 | 7.745 | 7.559 | 7.685 | 823,335 | +0.08(+1.01%) |
Oct 04, 2019 | 7.570 | 7.627 | 7.553 | 7.608 | 314,882 | +0.04(+0.58%) |
Oct 03, 2019 | 7.619 | 7.647 | 7.499 | 7.564 | 532,094 | -0.01(-0.07%) |
Oct 02, 2019 | 7.734 | 7.745 | 7.521 | 7.570 | 1,176,370 | -0.18(-2.33%) |
Oct 01, 2019 | 7.904 | 7.932 | 7.751 | 7.751 | 532,350 | -0.14(-1.81%) |
Sep 30, 2019 | 7.888 | 7.948 | 7.866 | 7.893 | 433,247 | -0.03(-0.35%) |
Sep 27, 2019 | 8.052 | 8.063 | 7.890 | 7.921 | 749,624 | -0.08(-1.03%) |
Sep 26, 2019 | 7.944 | 8.035 | 7.917 | 8.003 | 775,860 | +0.06(+0.81%) |
Sep 25, 2019 | 7.960 | 7.986 | 7.891 | 7.939 | 367,658 | -0.02(-0.20%) |
Sep 24, 2019 | 8.008 | 8.008 | 7.923 | 7.955 | 493,309 | -0.05(-0.60%) |
Sep 23, 2019 | 7.949 | 8.014 | 7.939 | 8.003 | 563,332 | +0.04(+0.47%) |
Sep 20, 2019 | 7.992 | 8.030 | 7.949 | 7.965 | 742,807 | +0.01(+0.07%) |
Sep 19, 2019 | 8.019 | 8.051 | 7.949 | 7.960 | 454,481 | -0.04(-0.47%) |
Sep 18, 2019 | 8.014 | 8.030 | 7.979 | 7.998 | 369,153 | -0.02(-0.20%) |
Sep 17, 2019 | 8.019 | 8.040 | 7.939 | 8.014 | 335,026 | -0.01(-0.13%) |
Sep 16, 2019 | 7.992 | 8.067 | 7.955 | 8.024 | 623,457 | +0.05(+0.67%) |
Sep 13, 2019 | 7.965 | 8.019 | 7.947 | 7.971 | 507,862 | +0.02(+0.27%) |
Sep 12, 2019 | 7.949 | 7.989 | 7.917 | 7.949 | 501,081 | +0.01(+0.13%) |
Sep 11, 2019 | 7.885 | 7.965 | 7.859 | 7.939 | 564,292 | +0.06(+0.75%) |
Sep 10, 2019 | 7.880 | 7.933 | 7.848 | 7.880 | 707,161 | +0.04(+0.48%) |
Sep 09, 2019 | 7.661 | 7.896 | 7.661 | 7.842 | 1,588,339 | +0.24(+3.09%) |
Sep 06, 2019 | 7.607 | 7.661 | 7.522 | 7.607 | 890,957 | -0.14(-1.79%) |
Sep 05, 2019 | 7.698 | 7.752 | 7.677 | 7.746 | 495,789 | +0.11(+1.47%) |
Sep 04, 2019 | 7.677 | 7.698 | 7.613 | 7.634 | 480,851 | -0.03(-0.35%) |
Sep 03, 2019 | 7.698 | 7.698 | 7.618 | 7.661 | 315,724 | -0.05(-0.62%) |
Aug 30, 2019 | 7.693 | 7.725 | 7.655 | 7.709 | 343,625 | +0.05(+0.63%) |
Aug 29, 2019 | 7.655 | 7.677 | 7.597 | 7.661 | 323,344 | +0.04(+0.56%) |
Aug 28, 2019 | 7.538 | 7.634 | 7.506 | 7.618 | 416,993 | +0.09(+1.21%) |
Aug 27, 2019 | 7.613 | 7.666 | 7.511 | 7.527 | 265,216 | -0.09(-1.12%) |
Aug 26, 2019 | 7.581 | 7.634 | 7.581 | 7.613 | 273,390 | +0.05(+0.71%) |
Aug 23, 2019 | 7.618 | 7.655 | 7.522 | 7.559 | 737,944 | -0.07(-0.98%) |
Aug 22, 2019 | 7.639 | 7.703 | 7.607 | 7.634 | 510,833 | +0.02(+0.21%) |
Aug 21, 2019 | 7.532 | 7.703 | 7.532 | 7.618 | 801,263 | +0.10(+1.35%) |
Aug 20, 2019 | 7.426 | 7.564 | 7.420 | 7.516 | 624,091 | +0.10(+1.37%) |
Aug 19, 2019 | 7.361 | 7.466 | 7.340 | 7.415 | 584,934 | +0.05(+0.73%) |
Aug 16, 2019 | 7.265 | 7.372 | 7.222 | 7.361 | 438,464 | +0.13(+1.77%) |
Aug 15, 2019 | 7.196 | 7.303 | 7.196 | 7.233 | 450,787 | +0.03(+0.45%) |
Aug 14, 2019 | 7.287 | 7.287 | 7.169 | 7.201 | 879,300 | -0.13(-1.82%) |
Aug 13, 2019 | 7.335 | 7.447 | 7.324 | 7.335 | 585,736 | +0.00(+0.00%) |
Aug 12, 2019 | 7.404 | 7.416 | 7.249 | 7.335 | 980,433 | -0.11(-1.44%) |
Aug 09, 2019 | 7.597 | 7.650 | 7.393 | 7.442 | 1,664,255 | -0.16(-2.11%) |
Aug 08, 2019 | 7.490 | 7.725 | 7.484 | 7.602 | 1,426,955 | +0.11(+1.43%) |
Aug 07, 2019 | 7.891 | 7.891 | 7.409 | 7.495 | 2,022,505 | -0.39(-4.95%) |
Aug 06, 2019 | 7.816 | 7.917 | 7.816 | 7.885 | 422,219 | +0.09(+1.10%) |
Aug 05, 2019 | 7.965 | 7.965 | 7.762 | 7.800 | 762,512 | -0.19(-2.34%) |
Aug 02, 2019 | 8.046 | 8.046 | 7.944 | 7.987 | 670,977 | -0.04(-0.47%) |
Aug 01, 2019 | 8.072 | 8.088 | 8.014 | 8.024 | 434,659 | -0.06(-0.73%) |
Jul 31, 2019 | 8.137 | 8.153 | 8.056 | 8.083 | 366,564 | -0.06(-0.72%) |
Jul 30, 2019 | 8.120 | 8.179 | 8.120 | 8.142 | 421,602 | +0.01(+0.13%) |
Jul 29, 2019 | 8.147 | 8.158 | 8.115 | 8.131 | 431,080 | -0.01(-0.07%) |
Jul 26, 2019 | 8.078 | 8.169 | 8.019 | 8.137 | 749,167 | +0.06(+0.79%) |
Jul 25, 2019 | 8.072 | 8.137 | 8.062 | 8.072 | 944,916 | +0.01(+0.07%) |
Jul 24, 2019 | 8.035 | 8.099 | 8.019 | 8.067 | 560,467 | +0.04(+0.47%) |
Jul 23, 2019 | 8.040 | 8.067 | 8.003 | 8.030 | 685,246 | -0.01(-0.13%) |
Jul 22, 2019 | 8.051 | 8.104 | 8.014 | 8.040 | 547,754 | -0.03(-0.33%) |
Jul 19, 2019 | 8.046 | 8.110 | 8.040 | 8.067 | 372,058 | +0.00(+0.00%) |
Jul 18, 2019 | 8.110 | 8.126 | 8.056 | 8.067 | 507,827 | -0.04(-0.53%) |
Jul 17, 2019 | 8.190 | 8.206 | 8.062 | 8.110 | 551,830 | -0.05(-0.65%) |
Jul 16, 2019 | 8.217 | 8.233 | 8.131 | 8.163 | 504,424 | -0.04(-0.46%) |
Jul 15, 2019 | 8.201 | 8.265 | 8.174 | 8.201 | 428,521 | +0.03(+0.33%) |
Jul 12, 2019 | 8.179 | 8.219 | 8.153 | 8.174 | 330,344 | +0.00(+0.00%) |
Jul 11, 2019 | 8.211 | 8.217 | 8.143 | 8.174 | 685,661 | -0.05(-0.59%) |
Jul 10, 2019 | 8.179 | 8.259 | 8.157 | 8.222 | 451,891 | +0.04(+0.46%) |
Jul 09, 2019 | 8.142 | 8.238 | 8.142 | 8.185 | 573,974 | +0.01(+0.13%) |
Jul 08, 2019 | 8.179 | 8.222 | 8.158 | 8.174 | 777,179 | +0.00(+0.00%) |
Jul 05, 2019 | 8.174 | 8.227 | 8.126 | 8.174 | 673,970 | -0.02(-0.26%) |
Jul 03, 2019 | 8.137 | 8.222 | 8.115 | 8.195 | 236,067 | +0.08(+0.99%) |
Jul 02, 2019 | 8.137 | 8.169 | 8.110 | 8.115 | 385,249 | +0.02(+0.20%) |
Jul 01, 2019 | 8.179 | 8.222 | 8.088 | 8.099 | 544,767 | -0.05(-0.59%) |
Jun 28, 2019 | 8.014 | 8.169 | 8.014 | 8.147 | 741,685 | +0.14(+1.74%) |
Jun 27, 2019 | 8.003 | 8.056 | 7.977 | 8.008 | 837,554 | +0.05(+0.60%) |
Jun 26, 2019 | 8.007 | 8.038 | 7.939 | 7.960 | 948,946 | -0.04(-0.45%) |
Jun 25, 2019 | 8.074 | 8.074 | 7.970 | 7.996 | 804,839 | -0.05(-0.64%) |
Jun 24, 2019 | 7.986 | 8.073 | 7.986 | 8.048 | 981,704 | +0.10(+1.31%) |
Jun 21, 2019 | 7.939 | 7.986 | 7.893 | 7.945 | 813,048 | +0.01(+0.07%) |
Jun 20, 2019 | 8.043 | 8.043 | 7.846 | 7.939 | 1,691,388 | -0.09(-1.16%) |
Jun 19, 2019 | 7.939 | 8.043 | 7.913 | 8.033 | 616,940 | +0.11(+1.44%) |
Jun 18, 2019 | 7.882 | 7.939 | 7.851 | 7.919 | 526,117 | +0.08(+1.06%) |
Jun 17, 2019 | 7.846 | 7.887 | 7.794 | 7.836 | 765,666 | -0.02(-0.20%) |
Jun 14, 2019 | 7.887 | 7.913 | 7.846 | 7.851 | 584,300 | -0.03(-0.40%) |
Jun 13, 2019 | 7.810 | 7.908 | 7.778 | 7.882 | 1,168,674 | +0.10(+1.27%) |
Jun 12, 2019 | 7.747 | 7.804 | 7.737 | 7.784 | 518,281 | +0.03(+0.40%) |
Jun 11, 2019 | 7.721 | 7.768 | 7.695 | 7.753 | 502,858 | +0.04(+0.54%) |
Jun 10, 2019 | 7.727 | 7.773 | 7.690 | 7.711 | 866,337 | +0.01(+0.07%) |
Jun 07, 2019 | 7.685 | 7.721 | 7.638 | 7.706 | 341,484 | +0.04(+0.47%) |
Jun 06, 2019 | 7.638 | 7.716 | 7.638 | 7.670 | 410,877 | +0.04(+0.48%) |
Jun 05, 2019 | 7.659 | 7.684 | 7.602 | 7.633 | 579,719 | -0.03(-0.41%) |
Jun 04, 2019 | 7.690 | 7.698 | 7.592 | 7.664 | 724,112 | +0.04(+0.54%) |
Jun 03, 2019 | 7.581 | 7.633 | 7.581 | 7.623 | 567,280 | +0.03(+0.34%) |
May 31, 2019 | 7.664 | 7.685 | 7.586 | 7.597 | 945,248 | -0.11(-1.48%) |
May 30, 2019 | 7.799 | 7.882 | 7.690 | 7.711 | 934,701 | -0.07(-0.93%) |
May 29, 2019 | 7.711 | 7.825 | 7.654 | 7.784 | 1,423,026 | +0.12(+1.56%) |
May 28, 2019 | 7.675 | 7.706 | 7.576 | 7.664 | 1,167,290 | +0.01(+0.07%) |
May 24, 2019 | 7.612 | 7.685 | 7.602 | 7.659 | 422,037 | +0.07(+0.89%) |
May 23, 2019 | 7.581 | 7.628 | 7.561 | 7.592 | 762,142 | +0.00(+0.00%) |
May 22, 2019 | 7.654 | 7.670 | 7.586 | 7.592 | 970,087 | -0.07(-0.95%) |
May 21, 2019 | 7.742 | 7.778 | 7.638 | 7.664 | 537,560 | -0.03(-0.34%) |
May 20, 2019 | 7.758 | 7.784 | 7.685 | 7.690 | 461,882 | -0.07(-0.87%) |
May 17, 2019 | 7.670 | 7.867 | 7.662 | 7.758 | 960,665 | +0.06(+0.81%) |
May 16, 2019 | 7.612 | 7.706 | 7.571 | 7.695 | 1,812,216 | +0.07(+0.95%) |
May 15, 2019 | 7.706 | 7.758 | 7.607 | 7.623 | 2,099,350 | -0.16(-2.00%) |
May 14, 2019 | 7.804 | 7.919 | 7.763 | 7.778 | 1,525,766 | -0.08(-0.99%) |
May 13, 2019 | 7.887 | 7.945 | 7.841 | 7.856 | 483,612 | -0.09(-1.18%) |
May 10, 2019 | 8.017 | 8.043 | 7.945 | 7.950 | 406,813 | -0.09(-1.16%) |
May 09, 2019 | 7.986 | 8.048 | 7.929 | 8.043 | 495,657 | +0.04(+0.52%) |
May 08, 2019 | 7.784 | 8.028 | 7.685 | 8.002 | 1,409,016 | +0.26(+3.42%) |
May 07, 2019 | 7.768 | 7.815 | 7.706 | 7.737 | 276,818 | -0.07(-0.93%) |
May 06, 2019 | 7.747 | 7.829 | 7.732 | 7.810 | 312,180 | +0.00(+0.00%) |
May 03, 2019 | 7.727 | 7.815 | 7.727 | 7.810 | 247,248 | +0.03(+0.40%) |
May 02, 2019 | 7.804 | 7.820 | 7.758 | 7.778 | 322,350 | +0.01(+0.13%) |
May 01, 2019 | 7.763 | 7.825 | 7.753 | 7.768 | 409,328 | +0.01(+0.07%) |
Apr 30, 2019 | 7.778 | 7.799 | 7.737 | 7.763 | 369,042 | -0.03(-0.33%) |
Apr 29, 2019 | 7.753 | 7.804 | 7.753 | 7.789 | 267,408 | -0.01(-0.07%) |
Apr 26, 2019 | 7.753 | 7.799 | 7.737 | 7.794 | 378,677 | +0.05(+0.67%) |
Apr 25, 2019 | 7.747 | 7.794 | 7.701 | 7.742 | 555,600 | +0.01(+0.07%) |
Apr 24, 2019 | 7.737 | 7.784 | 7.711 | 7.737 | 617,832 | +0.01(+0.07%) |
Apr 23, 2019 | 7.680 | 7.763 | 7.680 | 7.732 | 488,039 | +0.05(+0.68%) |
Apr 22, 2019 | 7.664 | 7.716 | 7.664 | 7.680 | 230,694 | +0.01(+0.07%) |
Apr 18, 2019 | 7.690 | 7.716 | 7.659 | 7.675 | 446,512 | +0.01(+0.07%) |
Apr 17, 2019 | 7.742 | 7.742 | 7.633 | 7.670 | 416,867 | -0.04(-0.47%) |
Apr 16, 2019 | 7.612 | 7.727 | 7.612 | 7.706 | 741,248 | +0.11(+1.43%) |
Apr 15, 2019 | 7.618 | 7.661 | 7.597 | 7.597 | 404,445 | -0.03(-0.41%) |
Apr 12, 2019 | 7.654 | 7.711 | 7.607 | 7.628 | 513,768 | -0.01(-0.07%) |
Apr 11, 2019 | 7.633 | 7.664 | 7.607 | 7.633 | 273,299 | +0.01(+0.07%) |
Apr 10, 2019 | 7.581 | 7.682 | 7.581 | 7.628 | 452,318 | +0.05(+0.68%) |
Apr 09, 2019 | 7.659 | 7.670 | 7.540 | 7.576 | 379,718 | -0.10(-1.28%) |
Apr 08, 2019 | 7.685 | 7.702 | 7.654 | 7.675 | 302,610 | -0.02(-0.27%) |
Apr 05, 2019 | 7.680 | 7.745 | 7.680 | 7.695 | 937,733 | +0.02(+0.20%) |
Apr 04, 2019 | 7.649 | 7.716 | 7.644 | 7.680 | 467,575 | +0.03(+0.41%) |
Apr 03, 2019 | 7.685 | 7.711 | 7.628 | 7.649 | 646,332 | -0.02(-0.27%) |
Apr 02, 2019 | 7.628 | 7.690 | 7.607 | 7.670 | 647,020 | +0.05(+0.68%) |
Apr 01, 2019 | 7.529 | 7.633 | 7.529 | 7.618 | 462,607 | +0.10(+1.38%) |
Mar 29, 2019 | 7.561 | 7.618 | 7.503 | 7.514 | 580,060 | -0.04(-0.48%) |
Mar 28, 2019 | 7.612 | 7.612 | 7.522 | 7.550 | 660,379 | +0.04(+0.48%) |
Mar 27, 2019 | 7.559 | 7.574 | 7.483 | 7.514 | 802,091 | -0.02(-0.27%) |
Mar 26, 2019 | 7.549 | 7.610 | 7.534 | 7.534 | 643,744 | -0.01(-0.07%) |
Mar 25, 2019 | 7.544 | 7.590 | 7.499 | 7.539 | 558,359 | +0.01(+0.07%) |
Mar 22, 2019 | 7.575 | 7.610 | 7.526 | 7.534 | 402,978 | -0.04(-0.53%) |
Mar 21, 2019 | 7.549 | 7.605 | 7.529 | 7.575 | 455,142 | +0.01(+0.13%) |
Mar 20, 2019 | 7.600 | 7.638 | 7.549 | 7.564 | 617,217 | -0.05(-0.60%) |
Mar 19, 2019 | 7.696 | 7.701 | 7.590 | 7.610 | 687,481 | -0.05(-0.59%) |
Mar 18, 2019 | 7.666 | 7.677 | 7.630 | 7.656 | 391,397 | +0.01(+0.13%) |
Mar 15, 2019 | 7.630 | 7.656 | 7.615 | 7.645 | 858,133 | +0.02(+0.20%) |
Mar 14, 2019 | 7.625 | 7.671 | 7.575 | 7.630 | 1,374,048 | +0.06(+0.80%) |
Mar 13, 2019 | 7.580 | 7.595 | 7.534 | 7.569 | 1,037,451 | +0.04(+0.47%) |
Mar 12, 2019 | 7.605 | 7.605 | 7.519 | 7.534 | 590,390 | -0.03(-0.40%) |
Mar 11, 2019 | 7.489 | 7.585 | 7.473 | 7.564 | 887,179 | +0.10(+1.36%) |
Mar 08, 2019 | 7.377 | 7.511 | 7.377 | 7.463 | 784,217 | +0.07(+0.89%) |
Mar 07, 2019 | 7.433 | 7.499 | 7.382 | 7.397 | 665,616 | -0.03(-0.41%) |
Mar 06, 2019 | 7.463 | 7.509 | 7.413 | 7.428 | 480,983 | -0.02(-0.20%) |
Mar 05, 2019 | 7.544 | 7.554 | 7.236 | 7.443 | 1,625,223 | -0.09(-1.14%) |
Mar 04, 2019 | 7.499 | 7.600 | 7.489 | 7.529 | 449,948 | +0.04(+0.47%) |