Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.409 | 6.539 | 6.177 | 6.418 | 224,494 | +0.05(+0.84%) |
Mar 30, 2020 | 6.159 | 6.454 | 5.864 | 6.365 | 184,918 | +0.23(+3.79%) |
Mar 27, 2020 | 5.712 | 6.302 | 5.453 | 6.132 | 128,310 | +0.28(+4.73%) |
Mar 26, 2020 | 5.560 | 6.168 | 5.560 | 5.855 | 151,765 | +0.29(+5.31%) |
Mar 25, 2020 | 5.650 | 5.873 | 5.417 | 5.560 | 162,837 | -0.06(-1.11%) |
Mar 24, 2020 | 5.936 | 6.150 | 5.417 | 5.623 | 203,126 | -0.07(-1.26%) |
Mar 23, 2020 | 5.936 | 6.025 | 5.390 | 5.694 | 172,358 | -0.11(-1.92%) |
Mar 20, 2020 | 5.638 | 6.102 | 5.373 | 5.806 | 257,207 | +0.14(+2.50%) |
Mar 19, 2020 | 5.444 | 6.177 | 5.179 | 5.665 | 186,032 | +0.22(+4.06%) |
Mar 18, 2020 | 5.329 | 5.718 | 5.214 | 5.444 | 136,913 | -0.40(-6.81%) |
Mar 17, 2020 | 4.922 | 5.841 | 4.825 | 5.841 | 199,727 | +0.97(+19.96%) |
Mar 16, 2020 | 4.860 | 5.214 | 4.297 | 4.869 | 168,623 | -0.34(-6.61%) |
Mar 13, 2020 | 4.737 | 5.461 | 4.737 | 5.214 | 233,897 | +0.06(+1.20%) |
Mar 12, 2020 | 4.065 | 5.258 | 4.065 | 5.152 | 192,774 | -0.04(-0.85%) |
Mar 11, 2020 | 5.134 | 5.347 | 5.134 | 5.196 | 207,697 | -0.09(-1.67%) |
Mar 10, 2020 | 5.400 | 5.417 | 5.011 | 5.285 | 166,199 | +0.33(+6.60%) |
Mar 09, 2020 | 5.576 | 5.576 | 4.913 | 4.958 | 133,651 | -1.00(-16.77%) |
Mar 06, 2020 | 6.009 | 6.036 | 5.771 | 5.956 | 92,336 | -0.20(-3.30%) |
Mar 05, 2020 | 6.292 | 6.389 | 6.080 | 6.160 | 59,928 | -0.24(-3.73%) |
Mar 04, 2020 | 6.469 | 6.533 | 6.266 | 6.398 | 76,077 | +0.03(+0.42%) |
Mar 03, 2020 | 6.433 | 6.646 | 6.195 | 6.372 | 107,295 | -0.05(-0.83%) |
Mar 02, 2020 | 6.151 | 6.442 | 6.132 | 6.425 | 101,939 | +0.31(+5.06%) |
Feb 28, 2020 | 6.266 | 6.283 | 6.009 | 6.115 | 105,010 | -0.26(-4.02%) |
Feb 27, 2020 | 6.548 | 6.628 | 6.345 | 6.372 | 79,514 | -0.27(-4.12%) |
Feb 26, 2020 | 6.955 | 6.981 | 6.566 | 6.646 | 89,604 | -0.27(-3.84%) |
Feb 25, 2020 | 6.999 | 6.999 | 6.813 | 6.911 | 63,784 | -0.08(-1.14%) |
Feb 24, 2020 | 7.238 | 7.273 | 6.964 | 6.990 | 74,274 | -0.39(-5.27%) |
Feb 21, 2020 | 7.397 | 7.414 | 7.291 | 7.379 | 70,384 | -0.02(-0.24%) |
Feb 20, 2020 | 7.264 | 7.414 | 7.123 | 7.397 | 114,046 | +0.10(+1.33%) |
Feb 19, 2020 | 7.087 | 7.370 | 7.087 | 7.300 | 224,817 | +0.22(+3.12%) |
Feb 18, 2020 | 6.937 | 7.140 | 6.928 | 7.079 | 159,143 | +0.14(+2.04%) |
Feb 14, 2020 | 6.990 | 7.123 | 6.911 | 6.937 | 82,831 | -0.06(-0.88%) |
Feb 13, 2020 | 6.725 | 7.061 | 6.725 | 6.999 | 96,186 | +0.25(+3.66%) |
Feb 12, 2020 | 6.681 | 6.769 | 6.610 | 6.752 | 71,407 | +0.07(+1.06%) |
Feb 11, 2020 | 6.699 | 6.778 | 6.646 | 6.681 | 35,247 | +0.03(+0.40%) |
Feb 10, 2020 | 6.707 | 6.752 | 6.637 | 6.654 | 58,114 | -0.05(-0.79%) |
Feb 07, 2020 | 6.716 | 6.770 | 6.654 | 6.707 | 80,115 | -0.03(-0.39%) |
Feb 06, 2020 | 6.699 | 6.805 | 6.654 | 6.734 | 70,197 | +0.04(+0.66%) |
Feb 05, 2020 | 6.557 | 6.707 | 6.495 | 6.690 | 63,148 | +0.19(+2.85%) |
Feb 04, 2020 | 6.566 | 6.707 | 6.487 | 6.504 | 97,643 | -0.03(-0.41%) |
Feb 03, 2020 | 6.380 | 6.619 | 6.380 | 6.531 | 97,238 | +0.14(+2.21%) |
Jan 31, 2020 | 6.504 | 6.557 | 6.372 | 6.389 | 85,886 | -0.15(-2.30%) |
Jan 30, 2020 | 6.416 | 6.540 | 6.380 | 6.540 | 48,852 | +0.10(+1.51%) |
Jan 29, 2020 | 6.487 | 6.487 | 6.372 | 6.442 | 104,964 | +0.00(+0.00%) |
Jan 28, 2020 | 6.460 | 6.531 | 6.425 | 6.442 | 66,085 | -0.02(-0.27%) |
Jan 27, 2020 | 6.389 | 6.522 | 6.372 | 6.460 | 101,826 | -0.02(-0.27%) |
Jan 24, 2020 | 6.628 | 6.663 | 6.460 | 6.478 | 77,286 | -0.15(-2.27%) |
Jan 23, 2020 | 6.637 | 6.663 | 6.495 | 6.628 | 100,037 | -0.04(-0.66%) |
Jan 22, 2020 | 6.690 | 6.735 | 6.628 | 6.672 | 58,408 | -0.02(-0.26%) |
Jan 21, 2020 | 6.637 | 6.725 | 6.566 | 6.690 | 74,773 | +0.05(+0.80%) |
Jan 17, 2020 | 6.805 | 6.813 | 6.615 | 6.637 | 93,355 | -0.14(-2.09%) |
Jan 16, 2020 | 6.690 | 6.801 | 6.646 | 6.778 | 84,257 | +0.09(+1.32%) |
Jan 15, 2020 | 6.663 | 6.760 | 6.654 | 6.690 | 67,254 | +0.04(+0.53%) |
Jan 14, 2020 | 6.637 | 6.734 | 6.575 | 6.654 | 92,324 | +0.04(+0.53%) |
Jan 13, 2020 | 6.522 | 6.690 | 6.487 | 6.619 | 92,533 | +0.06(+0.94%) |
Jan 10, 2020 | 6.663 | 6.663 | 6.531 | 6.557 | 64,386 | -0.06(-0.93%) |
Jan 09, 2020 | 6.628 | 6.663 | 6.487 | 6.619 | 118,102 | +0.02(+0.27%) |
Jan 08, 2020 | 6.752 | 6.787 | 6.584 | 6.601 | 75,196 | -0.16(-2.35%) |
Jan 07, 2020 | 6.707 | 6.796 | 6.637 | 6.760 | 66,792 | +0.04(+0.53%) |
Jan 06, 2020 | 6.672 | 6.840 | 6.619 | 6.725 | 130,586 | +0.01(+0.13%) |
Jan 03, 2020 | 6.672 | 6.822 | 6.672 | 6.716 | 68,686 | +0.02(+0.26%) |
Jan 02, 2020 | 6.902 | 6.902 | 6.522 | 6.699 | 211,993 | -0.13(-1.94%) |
Dec 31, 2019 | 6.964 | 7.019 | 6.805 | 6.831 | 96,410 | -0.09(-1.28%) |
Dec 30, 2019 | 7.034 | 7.070 | 6.893 | 6.920 | 112,937 | -0.12(-1.76%) |
Dec 27, 2019 | 7.096 | 7.140 | 6.990 | 7.043 | 83,736 | -0.10(-1.36%) |
Dec 26, 2019 | 7.123 | 7.202 | 7.079 | 7.140 | 67,688 | +0.04(+0.50%) |
Dec 24, 2019 | 7.140 | 7.158 | 7.070 | 7.105 | 76,834 | -0.04(-0.62%) |
Dec 23, 2019 | 7.167 | 7.229 | 7.079 | 7.149 | 75,737 | -0.03(-0.37%) |
Dec 20, 2019 | 7.167 | 7.193 | 7.087 | 7.176 | 180,939 | +0.02(+0.25%) |
Dec 19, 2019 | 7.176 | 7.247 | 7.114 | 7.158 | 73,519 | -0.04(-0.49%) |
Dec 18, 2019 | 7.123 | 7.220 | 7.052 | 7.193 | 103,360 | +0.10(+1.37%) |
Dec 17, 2019 | 7.185 | 7.238 | 7.052 | 7.096 | 88,905 | -0.07(-0.99%) |
Dec 16, 2019 | 7.070 | 7.229 | 7.061 | 7.167 | 198,207 | +0.09(+1.25%) |
Dec 13, 2019 | 7.300 | 7.354 | 7.057 | 7.079 | 147,671 | -0.27(-3.61%) |
Dec 12, 2019 | 7.211 | 7.388 | 7.088 | 7.344 | 178,997 | +0.15(+2.09%) |
Dec 11, 2019 | 7.459 | 7.529 | 7.110 | 7.193 | 187,304 | -0.26(-3.44%) |
Dec 10, 2019 | 7.432 | 7.512 | 7.406 | 7.450 | 121,125 | +0.04(+0.60%) |
Dec 09, 2019 | 7.361 | 7.547 | 7.361 | 7.406 | 167,340 | +0.03(+0.36%) |
Dec 06, 2019 | 7.317 | 7.423 | 7.291 | 7.379 | 158,421 | +0.10(+1.33%) |
Dec 05, 2019 | 7.308 | 7.353 | 7.255 | 7.282 | 95,939 | -0.03(-0.36%) |
Dec 04, 2019 | 7.353 | 7.397 | 7.291 | 7.308 | 150,174 | -0.04(-0.48%) |
Dec 03, 2019 | 7.185 | 7.441 | 7.185 | 7.344 | 187,111 | +0.11(+1.47%) |
Dec 02, 2019 | 7.158 | 7.264 | 7.079 | 7.238 | 147,765 | +0.09(+1.24%) |
Nov 29, 2019 | 7.264 | 7.273 | 7.070 | 7.149 | 169,284 | -0.19(-2.53%) |
Nov 27, 2019 | 7.247 | 7.370 | 7.216 | 7.335 | 213,642 | +0.08(+1.10%) |
Nov 26, 2019 | 7.326 | 7.379 | 7.238 | 7.255 | 140,509 | -0.07(-0.96%) |
Nov 25, 2019 | 7.326 | 7.406 | 7.264 | 7.326 | 122,917 | +0.00(+0.00%) |
Nov 22, 2019 | 7.353 | 7.432 | 7.291 | 7.326 | 144,050 | -0.03(-0.36%) |
Nov 21, 2019 | 7.379 | 7.494 | 7.326 | 7.353 | 141,326 | -0.03(-0.36%) |
Nov 20, 2019 | 7.335 | 7.423 | 7.335 | 7.379 | 142,254 | +0.03(+0.36%) |
Nov 19, 2019 | 7.379 | 7.406 | 7.291 | 7.353 | 107,982 | -0.01(-0.12%) |
Nov 18, 2019 | 7.291 | 7.414 | 7.291 | 7.361 | 82,222 | +0.02(+0.24%) |
Nov 15, 2019 | 7.149 | 7.353 | 7.149 | 7.344 | 166,455 | +0.17(+2.40%) |
Nov 14, 2019 | 7.119 | 7.320 | 7.119 | 7.171 | 209,691 | +0.01(+0.12%) |
Nov 13, 2019 | 6.856 | 7.198 | 6.795 | 7.163 | 197,403 | +0.19(+2.76%) |
Nov 12, 2019 | 6.979 | 7.136 | 6.917 | 6.970 | 274,954 | +0.05(+0.76%) |
Nov 11, 2019 | 6.436 | 7.128 | 6.375 | 6.917 | 485,586 | +0.61(+9.72%) |
Nov 08, 2019 | 6.147 | 6.416 | 5.998 | 6.305 | 330,391 | +0.32(+5.42%) |
Nov 07, 2019 | 6.340 | 6.340 | 5.972 | 5.981 | 178,611 | -0.28(-4.48%) |
Nov 06, 2019 | 6.147 | 6.348 | 6.147 | 6.261 | 112,302 | +0.11(+1.71%) |
Nov 05, 2019 | 6.392 | 6.418 | 6.147 | 6.156 | 168,272 | -0.23(-3.57%) |
Nov 04, 2019 | 6.488 | 6.550 | 6.353 | 6.383 | 220,878 | -0.10(-1.49%) |
Nov 01, 2019 | 6.532 | 6.637 | 6.462 | 6.480 | 228,179 | -0.04(-0.67%) |
Oct 31, 2019 | 6.716 | 6.769 | 6.496 | 6.523 | 157,388 | -0.19(-2.87%) |
Oct 30, 2019 | 6.646 | 6.769 | 6.646 | 6.716 | 121,370 | +0.11(+1.59%) |
Oct 29, 2019 | 6.611 | 6.646 | 6.576 | 6.611 | 155,343 | +0.01(+0.13%) |
Oct 28, 2019 | 6.523 | 6.620 | 6.523 | 6.602 | 114,424 | +0.10(+1.48%) |
Oct 25, 2019 | 6.628 | 6.699 | 6.497 | 6.506 | 84,282 | -0.12(-1.85%) |
Oct 24, 2019 | 6.725 | 6.725 | 6.550 | 6.628 | 123,225 | -0.04(-0.66%) |
Oct 23, 2019 | 6.699 | 6.777 | 6.655 | 6.672 | 124,403 | +0.00(+0.00%) |
Oct 22, 2019 | 6.558 | 6.826 | 6.558 | 6.672 | 134,054 | +0.11(+1.74%) |
Oct 21, 2019 | 6.550 | 6.690 | 6.480 | 6.558 | 184,199 | +0.05(+0.81%) |
Oct 18, 2019 | 6.410 | 6.567 | 6.357 | 6.506 | 203,396 | +0.05(+0.81%) |
Oct 17, 2019 | 6.532 | 6.532 | 6.357 | 6.453 | 146,184 | -0.05(-0.81%) |
Oct 16, 2019 | 6.445 | 6.558 | 6.436 | 6.506 | 117,118 | +0.03(+0.41%) |
Oct 15, 2019 | 6.611 | 6.681 | 6.453 | 6.480 | 133,953 | -0.15(-2.25%) |
Oct 14, 2019 | 6.427 | 6.690 | 6.375 | 6.628 | 199,627 | +0.22(+3.42%) |
Oct 11, 2019 | 6.646 | 6.716 | 6.401 | 6.410 | 319,656 | -0.20(-3.05%) |
Oct 10, 2019 | 6.725 | 6.751 | 6.532 | 6.611 | 165,426 | -0.11(-1.69%) |
Oct 09, 2019 | 6.716 | 6.847 | 6.681 | 6.725 | 184,966 | +0.04(+0.66%) |
Oct 08, 2019 | 6.523 | 6.769 | 6.523 | 6.681 | 111,768 | +0.08(+1.19%) |
Oct 07, 2019 | 6.515 | 6.690 | 6.480 | 6.602 | 146,219 | +0.05(+0.80%) |
Oct 04, 2019 | 6.497 | 6.602 | 6.348 | 6.550 | 390,462 | +0.05(+0.81%) |
Oct 03, 2019 | 6.646 | 6.681 | 6.305 | 6.497 | 217,055 | -0.15(-2.24%) |
Oct 02, 2019 | 6.506 | 6.655 | 6.462 | 6.646 | 202,793 | +0.18(+2.71%) |
Oct 01, 2019 | 6.558 | 6.646 | 6.462 | 6.471 | 135,997 | -0.06(-0.94%) |
Sep 30, 2019 | 6.357 | 6.576 | 6.305 | 6.532 | 309,751 | +0.18(+2.90%) |
Sep 27, 2019 | 6.506 | 6.568 | 6.331 | 6.348 | 177,701 | -0.21(-3.20%) |
Sep 26, 2019 | 6.427 | 6.646 | 6.348 | 6.558 | 167,699 | +0.15(+2.32%) |
Sep 25, 2019 | 6.602 | 6.655 | 6.326 | 6.410 | 153,554 | -0.19(-2.92%) |
Sep 24, 2019 | 6.699 | 6.699 | 6.529 | 6.602 | 260,445 | -0.05(-0.79%) |
Sep 23, 2019 | 6.558 | 6.699 | 6.497 | 6.655 | 65,310 | +0.07(+1.06%) |
Sep 20, 2019 | 6.550 | 6.624 | 6.432 | 6.585 | 179,414 | +0.02(+0.27%) |
Sep 19, 2019 | 6.506 | 6.664 | 6.497 | 6.567 | 134,018 | +0.06(+0.94%) |
Sep 18, 2019 | 6.655 | 6.664 | 6.423 | 6.506 | 170,120 | -0.15(-2.24%) |
Sep 17, 2019 | 6.734 | 6.769 | 6.541 | 6.655 | 116,444 | -0.05(-0.78%) |
Sep 16, 2019 | 6.471 | 6.781 | 6.436 | 6.707 | 400,407 | +0.23(+3.51%) |
Sep 13, 2019 | 6.515 | 6.638 | 6.453 | 6.480 | 137,044 | -0.02(-0.27%) |
Sep 12, 2019 | 6.471 | 6.655 | 6.410 | 6.497 | 236,648 | +0.04(+0.54%) |
Sep 11, 2019 | 6.173 | 6.497 | 6.147 | 6.462 | 242,475 | +0.25(+3.94%) |
Sep 10, 2019 | 5.989 | 6.348 | 5.989 | 6.217 | 223,910 | +0.21(+3.50%) |
Sep 09, 2019 | 6.182 | 6.234 | 5.954 | 6.007 | 454,894 | -0.22(-3.52%) |
Sep 06, 2019 | 6.269 | 6.331 | 6.226 | 6.226 | 220,184 | -0.02(-0.28%) |
Sep 05, 2019 | 6.313 | 6.541 | 6.226 | 6.243 | 242,729 | -0.07(-1.11%) |
Sep 04, 2019 | 6.208 | 6.358 | 6.164 | 6.313 | 143,595 | +0.16(+2.56%) |
Sep 03, 2019 | 6.191 | 6.300 | 6.033 | 6.156 | 210,407 | -0.11(-1.82%) |
Aug 30, 2019 | 6.453 | 6.453 | 6.164 | 6.269 | 166,394 | -0.13(-2.05%) |
Aug 29, 2019 | 6.340 | 6.445 | 6.269 | 6.401 | 102,536 | +0.09(+1.39%) |
Aug 28, 2019 | 6.410 | 6.567 | 6.269 | 6.313 | 196,923 | -0.09(-1.37%) |
Aug 27, 2019 | 6.471 | 6.561 | 6.243 | 6.401 | 321,981 | -0.06(-0.95%) |
Aug 26, 2019 | 6.375 | 6.567 | 6.243 | 6.462 | 241,214 | +0.11(+1.79%) |
Aug 23, 2019 | 6.427 | 6.602 | 6.322 | 6.348 | 256,730 | -0.10(-1.49%) |
Aug 22, 2019 | 6.558 | 6.602 | 6.427 | 6.445 | 144,981 | -0.09(-1.34%) |
Aug 21, 2019 | 6.506 | 6.655 | 6.453 | 6.532 | 182,602 | +0.02(+0.27%) |
Aug 20, 2019 | 6.340 | 6.585 | 6.313 | 6.515 | 166,694 | +0.15(+2.34%) |
Aug 19, 2019 | 6.261 | 6.436 | 6.243 | 6.366 | 151,177 | +0.11(+1.68%) |
Aug 16, 2019 | 6.164 | 6.357 | 6.129 | 6.261 | 229,892 | +0.11(+1.71%) |
Aug 15, 2019 | 6.278 | 6.287 | 6.068 | 6.156 | 303,509 | -0.07(-1.06%) |
Aug 14, 2019 | 6.525 | 6.594 | 6.169 | 6.221 | 304,418 | -0.33(-5.03%) |
Aug 13, 2019 | 6.230 | 6.767 | 6.230 | 6.551 | 517,954 | +0.31(+5.00%) |
Aug 12, 2019 | 6.351 | 6.360 | 6.135 | 6.239 | 275,646 | -0.11(-1.77%) |
Aug 09, 2019 | 6.325 | 6.542 | 6.291 | 6.351 | 432,900 | +0.16(+2.52%) |
Aug 08, 2019 | 6.126 | 6.299 | 5.849 | 6.195 | 596,156 | +0.12(+2.00%) |
Aug 07, 2019 | 5.727 | 6.204 | 5.667 | 6.074 | 421,910 | +0.22(+3.70%) |
Aug 06, 2019 | 6.603 | 6.663 | 5.831 | 5.857 | 805,685 | -0.72(-10.94%) |
Aug 05, 2019 | 8.578 | 8.578 | 6.499 | 6.577 | 829,978 | -2.66(-28.80%) |
Aug 02, 2019 | 9.410 | 9.427 | 9.167 | 9.237 | 163,765 | -0.20(-2.11%) |
Aug 01, 2019 | 9.592 | 9.670 | 9.384 | 9.436 | 217,100 | -0.11(-1.18%) |
Jul 31, 2019 | 9.748 | 9.921 | 9.540 | 9.549 | 326,352 | -0.14(-1.43%) |
Jul 30, 2019 | 9.375 | 9.757 | 9.345 | 9.687 | 346,392 | +0.31(+3.33%) |
Jul 29, 2019 | 9.375 | 9.401 | 9.241 | 9.375 | 185,790 | +0.03(+0.28%) |
Jul 26, 2019 | 9.193 | 9.410 | 9.159 | 9.349 | 262,671 | +0.16(+1.70%) |
Jul 25, 2019 | 9.280 | 9.341 | 9.185 | 9.193 | 173,934 | -0.08(-0.84%) |
Jul 24, 2019 | 9.159 | 9.384 | 9.115 | 9.271 | 227,812 | +0.05(+0.56%) |
Jul 23, 2019 | 9.306 | 9.351 | 8.985 | 9.219 | 255,584 | -0.08(-0.84%) |
Jul 22, 2019 | 9.471 | 9.497 | 9.150 | 9.297 | 331,011 | -0.16(-1.65%) |
Jul 19, 2019 | 9.653 | 9.713 | 9.445 | 9.453 | 196,311 | -0.23(-2.33%) |
Jul 18, 2019 | 9.670 | 9.696 | 9.462 | 9.679 | 157,879 | +0.00(+0.00%) |
Jul 17, 2019 | 9.679 | 9.679 | 9.523 | 9.679 | 301,485 | +0.00(+0.00%) |
Jul 16, 2019 | 9.679 | 9.800 | 9.514 | 9.679 | 427,180 | -0.04(-0.45%) |
Jul 15, 2019 | 9.618 | 9.731 | 9.397 | 9.722 | 264,738 | +0.11(+1.17%) |
Jul 12, 2019 | 9.878 | 9.956 | 9.549 | 9.609 | 303,064 | -0.24(-2.46%) |
Jul 11, 2019 | 9.705 | 9.861 | 9.488 | 9.852 | 414,806 | +0.13(+1.34%) |
Jul 10, 2019 | 9.913 | 9.982 | 9.713 | 9.722 | 335,915 | -0.15(-1.49%) |
Jul 09, 2019 | 10.35 | 10.38 | 9.635 | 9.869 | 498,147 | -0.44(-4.29%) |
Jul 08, 2019 | 10.26 | 10.34 | 10.12 | 10.31 | 581,517 | +0.09(+0.85%) |
Jul 05, 2019 | 10.10 | 10.33 | 9.895 | 10.22 | 431,515 | +0.21(+2.08%) |
Jul 03, 2019 | 9.921 | 10.19 | 9.895 | 10.02 | 413,511 | +0.14(+1.40%) |
Jul 02, 2019 | 9.705 | 9.956 | 9.531 | 9.878 | 415,016 | +0.22(+2.24%) |
Jul 01, 2019 | 9.271 | 9.809 | 9.271 | 9.661 | 521,595 | +0.43(+4.69%) |
Jun 28, 2019 | 9.089 | 9.349 | 9.072 | 9.228 | 2,380,431 | +0.16(+1.82%) |
Jun 27, 2019 | 8.977 | 9.150 | 8.925 | 9.063 | 327,030 | +0.15(+1.65%) |
Jun 26, 2019 | 9.445 | 9.465 | 8.710 | 8.916 | 462,762 | -0.52(-5.51%) |
Jun 25, 2019 | 9.531 | 9.531 | 9.358 | 9.436 | 275,462 | -0.01(-0.09%) |
Jun 24, 2019 | 9.410 | 9.462 | 9.244 | 9.445 | 272,330 | +0.09(+0.93%) |
Jun 21, 2019 | 9.332 | 9.436 | 9.143 | 9.358 | 329,493 | +0.02(+0.19%) |
Jun 20, 2019 | 9.089 | 9.436 | 9.036 | 9.341 | 434,635 | +0.36(+3.95%) |
Jun 19, 2019 | 8.621 | 8.985 | 8.483 | 8.985 | 368,040 | +0.37(+4.33%) |
Jun 18, 2019 | 8.492 | 8.647 | 8.474 | 8.613 | 174,878 | +0.16(+1.95%) |
Jun 17, 2019 | 8.483 | 8.526 | 8.370 | 8.448 | 139,573 | -0.02(-0.20%) |
Jun 14, 2019 | 8.518 | 8.561 | 8.431 | 8.466 | 173,806 | -0.02(-0.20%) |
Jun 13, 2019 | 8.388 | 8.569 | 8.370 | 8.483 | 189,370 | +0.11(+1.35%) |
Jun 12, 2019 | 8.171 | 8.448 | 8.171 | 8.370 | 204,200 | +0.20(+2.44%) |
Jun 11, 2019 | 8.067 | 8.214 | 7.933 | 8.171 | 174,466 | +0.09(+1.07%) |
Jun 10, 2019 | 8.318 | 8.396 | 7.902 | 8.084 | 247,626 | -0.23(-2.81%) |
Jun 07, 2019 | 8.492 | 8.587 | 8.262 | 8.318 | 225,509 | -0.16(-1.94%) |
Jun 06, 2019 | 8.336 | 8.561 | 8.318 | 8.483 | 320,133 | +0.17(+2.09%) |
Jun 05, 2019 | 8.249 | 8.381 | 8.171 | 8.310 | 254,793 | +0.08(+0.95%) |
Jun 04, 2019 | 8.214 | 8.275 | 8.145 | 8.232 | 153,000 | +0.03(+0.32%) |
Jun 03, 2019 | 8.136 | 8.266 | 7.993 | 8.206 | 272,163 | +0.11(+1.39%) |
May 31, 2019 | 8.102 | 8.222 | 7.928 | 8.093 | 170,344 | -0.03(-0.43%) |
May 30, 2019 | 8.145 | 8.180 | 7.963 | 8.128 | 281,109 | +0.03(+0.43%) |
May 29, 2019 | 8.128 | 8.128 | 7.824 | 8.093 | 241,354 | -0.10(-1.16%) |
May 28, 2019 | 8.223 | 8.266 | 8.067 | 8.188 | 113,154 | +0.00(+0.00%) |
May 24, 2019 | 8.344 | 8.370 | 8.058 | 8.188 | 130,643 | -0.13(-1.56%) |
May 23, 2019 | 8.526 | 8.526 | 8.041 | 8.318 | 251,361 | -0.24(-2.83%) |
May 22, 2019 | 8.751 | 8.769 | 8.474 | 8.561 | 249,625 | -0.17(-1.98%) |
May 21, 2019 | 8.561 | 8.786 | 8.561 | 8.734 | 231,760 | +0.22(+2.54%) |
May 20, 2019 | 8.336 | 8.569 | 8.275 | 8.518 | 191,232 | +0.11(+1.34%) |
May 17, 2019 | 8.535 | 8.535 | 8.232 | 8.405 | 174,845 | -0.14(-1.67%) |
May 16, 2019 | 8.703 | 8.789 | 8.462 | 8.548 | 230,183 | -0.15(-1.78%) |
May 15, 2019 | 8.625 | 8.814 | 8.556 | 8.703 | 254,780 | +0.08(+0.90%) |
May 14, 2019 | 8.685 | 8.685 | 8.273 | 8.625 | 441,769 | +0.04(+0.50%) |
May 13, 2019 | 8.384 | 8.599 | 8.359 | 8.582 | 362,278 | +0.19(+2.25%) |
May 10, 2019 | 7.980 | 8.496 | 7.980 | 8.393 | 338,743 | +0.40(+5.06%) |
May 09, 2019 | 8.075 | 8.169 | 7.886 | 7.989 | 253,302 | -0.09(-1.17%) |
May 08, 2019 | 7.825 | 8.333 | 7.825 | 8.083 | 436,789 | +0.26(+3.30%) |
May 07, 2019 | 7.473 | 7.877 | 7.473 | 7.825 | 193,528 | +0.31(+4.12%) |
May 06, 2019 | 7.679 | 8.048 | 7.241 | 7.516 | 461,875 | -0.01(-0.11%) |
May 03, 2019 | 7.473 | 7.567 | 7.404 | 7.525 | 155,359 | +0.09(+1.16%) |
May 02, 2019 | 7.413 | 7.482 | 7.318 | 7.439 | 66,383 | +0.01(+0.12%) |
May 01, 2019 | 7.550 | 7.567 | 7.318 | 7.430 | 134,815 | -0.04(-0.58%) |
Apr 30, 2019 | 7.387 | 7.473 | 7.284 | 7.473 | 160,983 | +0.14(+1.88%) |
Apr 29, 2019 | 7.258 | 7.404 | 7.172 | 7.335 | 97,072 | +0.09(+1.19%) |
Apr 26, 2019 | 7.172 | 7.310 | 7.163 | 7.249 | 95,703 | +0.12(+1.69%) |
Apr 25, 2019 | 7.267 | 7.310 | 7.053 | 7.129 | 137,193 | -0.14(-1.89%) |
Apr 24, 2019 | 7.275 | 7.431 | 7.206 | 7.267 | 96,300 | -0.01(-0.12%) |
Apr 23, 2019 | 7.284 | 7.310 | 7.241 | 7.275 | 141,913 | -0.02(-0.24%) |
Apr 22, 2019 | 7.138 | 7.310 | 7.088 | 7.292 | 107,046 | +0.09(+1.31%) |
Apr 18, 2019 | 7.189 | 7.224 | 7.146 | 7.198 | 74,772 | +0.00(+0.00%) |
Apr 17, 2019 | 7.077 | 7.206 | 7.043 | 7.198 | 82,557 | +0.11(+1.58%) |
Apr 16, 2019 | 7.112 | 7.129 | 6.948 | 7.086 | 110,674 | -0.03(-0.36%) |
Apr 15, 2019 | 7.112 | 7.224 | 7.069 | 7.112 | 74,817 | +0.00(+0.00%) |
Apr 12, 2019 | 7.292 | 7.292 | 7.052 | 7.112 | 97,913 | -0.14(-1.90%) |
Apr 11, 2019 | 7.413 | 7.464 | 7.163 | 7.249 | 135,762 | -0.15(-1.98%) |
Apr 10, 2019 | 7.353 | 7.447 | 7.267 | 7.396 | 108,707 | +0.09(+1.30%) |
Apr 09, 2019 | 7.198 | 7.336 | 7.198 | 7.301 | 100,696 | +0.09(+1.31%) |
Apr 08, 2019 | 7.181 | 7.232 | 7.129 | 7.206 | 68,227 | +0.03(+0.36%) |
Apr 05, 2019 | 7.077 | 7.189 | 7.026 | 7.181 | 56,631 | +0.13(+1.83%) |
Apr 04, 2019 | 7.112 | 7.215 | 6.931 | 7.052 | 103,710 | -0.04(-0.61%) |
Apr 03, 2019 | 7.284 | 7.370 | 7.052 | 7.095 | 162,581 | -0.17(-2.37%) |
Apr 02, 2019 | 7.284 | 7.457 | 7.267 | 7.267 | 135,976 | +0.00(+0.00%) |