Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.938 | 4.944 | 4.660 | 4.716 | 2,018,710 | -0.16(-3.29%) |
Mar 30, 2020 | 5.172 | 5.172 | 4.759 | 4.876 | 2,177,033 | -0.33(-6.40%) |
Mar 27, 2020 | 5.345 | 5.610 | 4.962 | 5.209 | 2,621,612 | -0.14(-2.65%) |
Mar 26, 2020 | 4.808 | 5.845 | 4.783 | 5.351 | 3,419,462 | +0.70(+14.99%) |
Mar 25, 2020 | 4.425 | 5.481 | 4.382 | 4.654 | 4,760,640 | +0.33(+7.71%) |
Mar 24, 2020 | 4.444 | 4.928 | 4.321 | 4.321 | 2,688,374 | +0.12(+2.79%) |
Mar 23, 2020 | 4.648 | 4.722 | 3.870 | 4.203 | 4,112,555 | -0.72(-14.55%) |
Mar 20, 2020 | 5.006 | 5.697 | 4.839 | 4.919 | 4,991,772 | +0.01(+0.25%) |
Mar 19, 2020 | 4.166 | 5.215 | 3.345 | 4.907 | 5,603,853 | +0.62(+14.39%) |
Mar 18, 2020 | 4.876 | 4.876 | 3.524 | 4.290 | 5,975,394 | -0.86(-16.77%) |
Mar 17, 2020 | 5.419 | 5.499 | 4.447 | 5.154 | 5,982,510 | -0.18(-3.36%) |
Mar 16, 2020 | 5.648 | 5.897 | 5.308 | 5.333 | 4,743,107 | -1.19(-18.26%) |
Mar 13, 2020 | 7.030 | 7.098 | 6.376 | 6.524 | 3,078,016 | -0.21(-3.12%) |
Mar 12, 2020 | 6.789 | 6.874 | 5.302 | 6.734 | 4,501,261 | -0.80(-10.57%) |
Mar 11, 2020 | 7.863 | 7.919 | 7.413 | 7.530 | 1,776,712 | -0.52(-6.51%) |
Mar 10, 2020 | 7.993 | 8.178 | 7.839 | 8.055 | 1,739,722 | +0.31(+4.07%) |
Mar 09, 2020 | 8.110 | 8.129 | 7.506 | 7.740 | 2,767,235 | -0.86(-9.98%) |
Mar 06, 2020 | 8.623 | 8.690 | 8.434 | 8.598 | 2,135,558 | -0.21(-2.38%) |
Mar 05, 2020 | 8.709 | 8.900 | 8.604 | 8.808 | 1,568,717 | -0.04(-0.42%) |
Mar 04, 2020 | 8.740 | 8.879 | 8.647 | 8.845 | 1,343,157 | +0.23(+2.65%) |
Mar 03, 2020 | 8.721 | 9.030 | 8.592 | 8.616 | 2,992,325 | -0.07(-0.85%) |
Mar 02, 2020 | 8.227 | 8.715 | 8.209 | 8.690 | 2,945,500 | +0.54(+6.67%) |
Feb 28, 2020 | 8.468 | 8.567 | 7.993 | 8.147 | 5,750,826 | -0.62(-7.04%) |
Feb 27, 2020 | 9.101 | 9.125 | 8.590 | 8.764 | 3,153,170 | -0.44(-4.76%) |
Feb 26, 2020 | 9.017 | 9.335 | 9.005 | 9.203 | 2,122,808 | +0.17(+1.93%) |
Feb 25, 2020 | 9.425 | 9.455 | 8.903 | 9.029 | 2,542,809 | -0.35(-3.77%) |
Feb 24, 2020 | 9.497 | 9.527 | 9.287 | 9.383 | 2,438,694 | -0.22(-2.25%) |
Feb 21, 2020 | 9.515 | 9.845 | 9.503 | 9.599 | 3,127,073 | +0.17(+1.85%) |
Feb 20, 2020 | 9.185 | 9.437 | 9.185 | 9.425 | 1,636,066 | +0.29(+3.22%) |
Feb 19, 2020 | 9.155 | 9.173 | 9.120 | 9.131 | 778,924 | -0.04(-0.46%) |
Feb 18, 2020 | 9.125 | 9.221 | 9.125 | 9.173 | 1,098,225 | +0.01(+0.13%) |
Feb 14, 2020 | 9.161 | 9.179 | 9.089 | 9.161 | 837,573 | +0.01(+0.07%) |
Feb 13, 2020 | 9.065 | 9.158 | 9.035 | 9.155 | 849,165 | +0.07(+0.73%) |
Feb 12, 2020 | 9.101 | 9.137 | 9.071 | 9.089 | 676,620 | -0.01(-0.07%) |
Feb 11, 2020 | 9.071 | 9.137 | 9.059 | 9.095 | 706,238 | +0.02(+0.26%) |
Feb 10, 2020 | 9.077 | 9.155 | 9.041 | 9.071 | 985,889 | +0.03(+0.33%) |
Feb 07, 2020 | 8.951 | 9.059 | 8.945 | 9.041 | 992,327 | +0.08(+0.87%) |
Feb 06, 2020 | 8.849 | 8.999 | 8.831 | 8.963 | 2,544,962 | +0.13(+1.43%) |
Feb 05, 2020 | 8.806 | 8.842 | 8.779 | 8.836 | 1,192,006 | +0.05(+0.55%) |
Feb 04, 2020 | 8.758 | 8.836 | 8.746 | 8.788 | 1,692,061 | +0.08(+0.97%) |
Feb 03, 2020 | 8.674 | 8.734 | 8.650 | 8.704 | 1,099,003 | +0.05(+0.62%) |
Jan 31, 2020 | 8.752 | 8.782 | 8.632 | 8.650 | 1,116,764 | -0.11(-1.30%) |
Jan 30, 2020 | 8.770 | 8.812 | 8.734 | 8.764 | 870,005 | -0.05(-0.61%) |
Jan 29, 2020 | 8.758 | 8.831 | 8.722 | 8.818 | 1,244,149 | +0.07(+0.82%) |
Jan 28, 2020 | 8.650 | 8.758 | 8.644 | 8.746 | 1,403,533 | +0.13(+1.46%) |
Jan 27, 2020 | 8.584 | 8.662 | 8.524 | 8.620 | 1,467,772 | -0.01(-0.14%) |
Jan 24, 2020 | 8.698 | 8.698 | 8.578 | 8.632 | 667,160 | -0.06(-0.69%) |
Jan 23, 2020 | 8.674 | 8.695 | 8.632 | 8.692 | 636,808 | +0.02(+0.21%) |
Jan 22, 2020 | 8.650 | 8.698 | 8.638 | 8.674 | 795,040 | +0.04(+0.49%) |
Jan 21, 2020 | 8.674 | 8.698 | 8.581 | 8.632 | 1,112,838 | -0.02(-0.21%) |
Jan 17, 2020 | 8.650 | 8.686 | 8.632 | 8.650 | 696,145 | +0.02(+0.28%) |
Jan 16, 2020 | 8.632 | 8.656 | 8.623 | 8.626 | 676,172 | +0.02(+0.21%) |
Jan 15, 2020 | 8.548 | 8.629 | 8.548 | 8.608 | 912,478 | +0.07(+0.77%) |
Jan 14, 2020 | 8.494 | 8.566 | 8.494 | 8.542 | 955,446 | +0.05(+0.57%) |
Jan 13, 2020 | 8.428 | 8.524 | 8.428 | 8.494 | 717,414 | +0.07(+0.86%) |
Jan 10, 2020 | 8.410 | 8.440 | 8.374 | 8.422 | 532,728 | +0.01(+0.14%) |
Jan 09, 2020 | 8.404 | 8.473 | 8.398 | 8.410 | 618,241 | +0.02(+0.29%) |
Jan 08, 2020 | 8.398 | 8.416 | 8.374 | 8.386 | 763,269 | -0.02(-0.21%) |
Jan 07, 2020 | 8.428 | 8.452 | 8.386 | 8.404 | 522,632 | -0.01(-0.07%) |
Jan 06, 2020 | 8.428 | 8.436 | 8.362 | 8.410 | 837,824 | -0.04(-0.43%) |
Jan 03, 2020 | 8.404 | 8.474 | 8.386 | 8.446 | 641,173 | +0.00(+0.00%) |
Jan 02, 2020 | 8.458 | 8.482 | 8.404 | 8.446 | 796,550 | +0.03(+0.36%) |
Dec 31, 2019 | 8.446 | 8.456 | 8.410 | 8.416 | 749,451 | -0.03(-0.36%) |
Dec 30, 2019 | 8.464 | 8.482 | 8.434 | 8.446 | 569,283 | -0.02(-0.21%) |
Dec 27, 2019 | 8.506 | 8.524 | 8.440 | 8.464 | 728,129 | -0.04(-0.49%) |
Dec 26, 2019 | 8.488 | 8.524 | 8.440 | 8.506 | 577,404 | +0.05(+0.64%) |
Dec 24, 2019 | 8.488 | 8.500 | 8.437 | 8.452 | 323,168 | -0.01(-0.14%) |
Dec 23, 2019 | 8.548 | 8.560 | 8.446 | 8.464 | 648,339 | -0.06(-0.70%) |
Dec 20, 2019 | 8.518 | 8.560 | 8.491 | 8.524 | 669,658 | +0.01(+0.07%) |
Dec 19, 2019 | 8.506 | 8.593 | 8.482 | 8.518 | 1,341,908 | +0.01(+0.14%) |
Dec 18, 2019 | 8.542 | 8.560 | 8.494 | 8.506 | 771,678 | -0.02(-0.28%) |
Dec 17, 2019 | 8.506 | 8.560 | 8.488 | 8.530 | 946,731 | +0.03(+0.35%) |
Dec 16, 2019 | 8.548 | 8.566 | 8.500 | 8.500 | 1,003,267 | -0.04(-0.42%) |
Dec 13, 2019 | 8.554 | 8.560 | 8.473 | 8.536 | 609,689 | +0.00(+0.00%) |
Dec 12, 2019 | 8.560 | 8.584 | 8.512 | 8.536 | 516,985 | -0.01(-0.14%) |
Dec 11, 2019 | 8.578 | 8.584 | 8.518 | 8.548 | 599,149 | -0.04(-0.49%) |
Dec 10, 2019 | 8.554 | 8.602 | 8.512 | 8.590 | 815,226 | +0.02(+0.28%) |
Dec 09, 2019 | 8.554 | 8.602 | 8.530 | 8.566 | 731,024 | +0.04(+0.42%) |
Dec 06, 2019 | 8.560 | 8.560 | 8.506 | 8.530 | 1,045,467 | +0.01(+0.07%) |
Dec 05, 2019 | 8.560 | 8.563 | 8.488 | 8.524 | 724,119 | -0.02(-0.28%) |
Dec 04, 2019 | 8.578 | 8.608 | 8.521 | 8.548 | 874,702 | +0.01(+0.14%) |
Dec 03, 2019 | 8.524 | 8.551 | 8.494 | 8.536 | 685,469 | -0.02(-0.21%) |
Dec 02, 2019 | 8.620 | 8.650 | 8.542 | 8.554 | 1,111,462 | -0.05(-0.56%) |
Nov 29, 2019 | 8.560 | 8.662 | 8.554 | 8.602 | 756,448 | +0.02(+0.28%) |
Nov 27, 2019 | 8.500 | 8.590 | 8.482 | 8.578 | 1,069,455 | +0.11(+1.28%) |
Nov 26, 2019 | 8.416 | 8.494 | 8.404 | 8.470 | 762,260 | +0.02(+0.21%) |
Nov 25, 2019 | 8.374 | 8.452 | 8.356 | 8.452 | 638,554 | +0.10(+1.15%) |
Nov 22, 2019 | 8.368 | 8.392 | 8.338 | 8.356 | 537,559 | -0.01(-0.07%) |
Nov 21, 2019 | 8.530 | 8.536 | 8.332 | 8.362 | 1,588,400 | -0.17(-2.04%) |
Nov 20, 2019 | 8.494 | 8.536 | 8.416 | 8.536 | 1,211,206 | +0.03(+0.35%) |
Nov 19, 2019 | 8.506 | 8.560 | 8.494 | 8.506 | 830,645 | +0.00(+0.00%) |
Nov 18, 2019 | 8.530 | 8.532 | 8.476 | 8.506 | 987,853 | -0.01(-0.07%) |
Nov 15, 2019 | 8.488 | 8.548 | 8.476 | 8.512 | 841,904 | +0.04(+0.50%) |
Nov 14, 2019 | 8.416 | 8.500 | 8.410 | 8.470 | 900,939 | +0.05(+0.57%) |
Nov 13, 2019 | 8.404 | 8.437 | 8.350 | 8.422 | 871,852 | +0.02(+0.21%) |
Nov 12, 2019 | 8.332 | 8.437 | 8.308 | 8.404 | 925,825 | +0.05(+0.65%) |
Nov 11, 2019 | 8.338 | 8.398 | 8.290 | 8.350 | 739,010 | +0.01(+0.07%) |
Nov 08, 2019 | 8.308 | 8.368 | 8.242 | 8.344 | 945,351 | +0.03(+0.36%) |
Nov 07, 2019 | 8.452 | 8.458 | 8.284 | 8.314 | 1,520,257 | -0.13(-1.56%) |
Nov 06, 2019 | 8.452 | 8.505 | 8.388 | 8.446 | 1,258,217 | -0.01(-0.14%) |
Nov 05, 2019 | 8.423 | 8.511 | 8.370 | 8.458 | 1,391,149 | +0.05(+0.56%) |
Nov 04, 2019 | 8.399 | 8.435 | 8.329 | 8.411 | 1,287,059 | +0.08(+0.91%) |
Nov 01, 2019 | 8.323 | 8.405 | 8.294 | 8.335 | 1,203,957 | +0.06(+0.71%) |
Oct 31, 2019 | 8.206 | 8.464 | 8.124 | 8.276 | 2,387,970 | +0.17(+2.10%) |
Oct 30, 2019 | 8.054 | 8.130 | 8.036 | 8.107 | 1,030,464 | +0.06(+0.73%) |
Oct 29, 2019 | 8.048 | 8.080 | 8.036 | 8.048 | 567,171 | +0.02(+0.22%) |
Oct 28, 2019 | 8.001 | 8.060 | 7.995 | 8.030 | 562,841 | +0.04(+0.44%) |
Oct 25, 2019 | 7.995 | 8.025 | 7.978 | 7.995 | 388,913 | +0.00(+0.00%) |
Oct 24, 2019 | 7.989 | 8.025 | 7.919 | 7.995 | 514,679 | +0.01(+0.15%) |
Oct 23, 2019 | 7.954 | 7.984 | 7.919 | 7.984 | 426,696 | +0.01(+0.15%) |
Oct 22, 2019 | 7.937 | 8.001 | 7.928 | 7.972 | 607,201 | +0.04(+0.52%) |
Oct 21, 2019 | 7.890 | 8.013 | 7.890 | 7.931 | 740,515 | +0.06(+0.74%) |
Oct 18, 2019 | 7.937 | 7.937 | 7.855 | 7.872 | 920,040 | -0.06(-0.81%) |
Oct 17, 2019 | 7.896 | 7.948 | 7.878 | 7.937 | 571,138 | +0.06(+0.74%) |
Oct 16, 2019 | 7.884 | 7.931 | 7.861 | 7.878 | 881,985 | +0.03(+0.37%) |
Oct 15, 2019 | 7.849 | 7.931 | 7.831 | 7.849 | 716,557 | +0.01(+0.07%) |
Oct 14, 2019 | 7.790 | 7.866 | 7.790 | 7.843 | 637,102 | +0.03(+0.37%) |
Oct 11, 2019 | 7.837 | 7.872 | 7.767 | 7.814 | 823,922 | +0.03(+0.38%) |
Oct 10, 2019 | 7.720 | 7.814 | 7.702 | 7.784 | 521,269 | +0.09(+1.14%) |
Oct 09, 2019 | 7.726 | 7.773 | 7.697 | 7.697 | 585,032 | -0.02(-0.23%) |
Oct 08, 2019 | 7.755 | 7.755 | 7.664 | 7.714 | 528,395 | -0.05(-0.60%) |
Oct 07, 2019 | 7.726 | 7.784 | 7.697 | 7.761 | 489,774 | +0.05(+0.61%) |
Oct 04, 2019 | 7.644 | 7.726 | 7.629 | 7.714 | 481,104 | +0.07(+0.92%) |
Oct 03, 2019 | 7.609 | 7.644 | 7.503 | 7.644 | 1,034,191 | +0.04(+0.54%) |
Oct 02, 2019 | 7.691 | 7.717 | 7.518 | 7.603 | 1,229,197 | -0.12(-1.59%) |
Oct 01, 2019 | 7.849 | 7.860 | 7.711 | 7.726 | 642,619 | -0.11(-1.35%) |
Sep 30, 2019 | 7.919 | 7.919 | 7.820 | 7.831 | 603,585 | -0.04(-0.52%) |
Sep 27, 2019 | 7.872 | 7.902 | 7.831 | 7.872 | 639,879 | +0.02(+0.30%) |
Sep 26, 2019 | 7.802 | 7.881 | 7.802 | 7.849 | 468,297 | +0.06(+0.75%) |
Sep 25, 2019 | 7.808 | 7.846 | 7.779 | 7.790 | 578,459 | -0.05(-0.60%) |
Sep 24, 2019 | 7.872 | 7.925 | 7.837 | 7.837 | 743,764 | +0.00(+0.00%) |
Sep 23, 2019 | 7.790 | 7.902 | 7.790 | 7.837 | 755,560 | +0.05(+0.60%) |
Sep 20, 2019 | 7.743 | 7.796 | 7.720 | 7.790 | 885,383 | +0.07(+0.91%) |
Sep 19, 2019 | 7.749 | 7.808 | 7.702 | 7.720 | 646,015 | +0.00(+0.00%) |
Sep 18, 2019 | 7.749 | 7.761 | 7.691 | 7.720 | 553,994 | -0.02(-0.30%) |
Sep 17, 2019 | 7.761 | 7.761 | 7.650 | 7.743 | 731,658 | +0.01(+0.15%) |
Sep 16, 2019 | 7.749 | 7.784 | 7.685 | 7.732 | 1,228,161 | -0.04(-0.45%) |
Sep 13, 2019 | 7.784 | 7.814 | 7.749 | 7.767 | 499,884 | +0.00(+0.00%) |
Sep 12, 2019 | 7.831 | 7.837 | 7.732 | 7.767 | 841,049 | -0.09(-1.19%) |
Sep 11, 2019 | 7.861 | 7.872 | 7.799 | 7.861 | 950,429 | +0.01(+0.15%) |
Sep 10, 2019 | 7.808 | 7.866 | 7.796 | 7.849 | 594,108 | +0.04(+0.53%) |
Sep 09, 2019 | 7.761 | 7.847 | 7.749 | 7.808 | 699,399 | +0.06(+0.76%) |
Sep 06, 2019 | 7.708 | 7.790 | 7.702 | 7.749 | 647,391 | +0.02(+0.23%) |
Sep 05, 2019 | 7.702 | 7.790 | 7.702 | 7.732 | 706,216 | +0.07(+0.92%) |
Sep 04, 2019 | 7.650 | 7.697 | 7.632 | 7.661 | 484,405 | +0.05(+0.69%) |
Sep 03, 2019 | 7.673 | 7.673 | 7.574 | 7.609 | 542,615 | -0.08(-1.07%) |
Aug 30, 2019 | 7.697 | 7.697 | 7.632 | 7.691 | 588,662 | +0.03(+0.38%) |
Aug 29, 2019 | 7.626 | 7.679 | 7.615 | 7.661 | 481,711 | +0.08(+1.00%) |
Aug 28, 2019 | 7.556 | 7.617 | 7.526 | 7.585 | 508,656 | +0.04(+0.54%) |
Aug 27, 2019 | 7.626 | 7.644 | 7.541 | 7.544 | 530,528 | -0.11(-1.45%) |
Aug 26, 2019 | 7.615 | 7.656 | 7.568 | 7.656 | 469,306 | +0.09(+1.24%) |
Aug 23, 2019 | 7.644 | 7.691 | 7.556 | 7.562 | 646,025 | -0.10(-1.30%) |
Aug 22, 2019 | 7.650 | 7.691 | 7.623 | 7.661 | 529,838 | +0.02(+0.23%) |
Aug 21, 2019 | 7.691 | 7.691 | 7.603 | 7.644 | 689,350 | +0.00(+0.00%) |
Aug 20, 2019 | 7.656 | 7.749 | 7.626 | 7.644 | 735,595 | -0.01(-0.15%) |
Aug 19, 2019 | 7.591 | 7.688 | 7.585 | 7.656 | 1,231,507 | +0.13(+1.71%) |
Aug 16, 2019 | 7.433 | 7.544 | 7.433 | 7.527 | 699,804 | +0.11(+1.50%) |
Aug 15, 2019 | 7.439 | 7.527 | 7.392 | 7.415 | 839,461 | +0.00(+0.00%) |
Aug 14, 2019 | 7.439 | 7.462 | 7.380 | 7.415 | 999,378 | -0.09(-1.17%) |
Aug 13, 2019 | 7.421 | 7.527 | 7.421 | 7.503 | 578,561 | +0.04(+0.55%) |
Aug 12, 2019 | 7.527 | 7.533 | 7.404 | 7.462 | 803,735 | -0.07(-0.93%) |
Aug 09, 2019 | 7.579 | 7.603 | 7.474 | 7.533 | 1,086,668 | +0.02(+0.23%) |
Aug 08, 2019 | 7.429 | 7.572 | 7.389 | 7.515 | 1,135,789 | +0.13(+1.78%) |
Aug 07, 2019 | 7.447 | 7.447 | 7.304 | 7.384 | 1,713,961 | -0.08(-1.07%) |
Aug 06, 2019 | 7.515 | 7.538 | 7.401 | 7.464 | 1,145,689 | +0.04(+0.54%) |
Aug 05, 2019 | 7.589 | 7.618 | 7.367 | 7.424 | 1,856,692 | -0.18(-2.33%) |
Aug 02, 2019 | 7.532 | 7.629 | 7.441 | 7.601 | 2,906,344 | +0.26(+3.50%) |
Aug 01, 2019 | 7.418 | 7.441 | 7.321 | 7.344 | 908,740 | -0.06(-0.85%) |
Jul 31, 2019 | 7.447 | 7.458 | 7.327 | 7.407 | 1,085,739 | -0.03(-0.46%) |
Jul 30, 2019 | 7.361 | 7.441 | 7.327 | 7.441 | 763,187 | +0.08(+1.09%) |
Jul 29, 2019 | 7.424 | 7.458 | 7.355 | 7.361 | 535,633 | -0.05(-0.62%) |
Jul 26, 2019 | 7.355 | 7.441 | 7.355 | 7.407 | 482,287 | +0.03(+0.46%) |
Jul 25, 2019 | 7.429 | 7.447 | 7.349 | 7.372 | 941,801 | -0.05(-0.62%) |
Jul 24, 2019 | 7.332 | 7.447 | 7.332 | 7.418 | 645,024 | +0.09(+1.17%) |
Jul 23, 2019 | 7.338 | 7.361 | 7.298 | 7.332 | 712,962 | +0.00(+0.00%) |
Jul 22, 2019 | 7.378 | 7.389 | 7.315 | 7.332 | 778,733 | -0.04(-0.54%) |
Jul 19, 2019 | 7.395 | 7.412 | 7.367 | 7.372 | 754,275 | -0.03(-0.46%) |
Jul 18, 2019 | 7.418 | 7.418 | 7.361 | 7.407 | 795,096 | -0.01(-0.15%) |
Jul 17, 2019 | 7.418 | 7.447 | 7.401 | 7.418 | 525,544 | +0.00(+0.00%) |
Jul 16, 2019 | 7.429 | 7.486 | 7.407 | 7.418 | 696,604 | +0.00(+0.00%) |
Jul 15, 2019 | 7.429 | 7.429 | 7.384 | 7.418 | 958,051 | +0.01(+0.08%) |
Jul 12, 2019 | 7.372 | 7.418 | 7.366 | 7.412 | 548,181 | +0.03(+0.46%) |
Jul 11, 2019 | 7.418 | 7.429 | 7.361 | 7.378 | 548,092 | -0.03(-0.39%) |
Jul 10, 2019 | 7.378 | 7.418 | 7.321 | 7.407 | 908,535 | +0.04(+0.54%) |
Jul 09, 2019 | 7.349 | 7.389 | 7.338 | 7.367 | 530,010 | +0.01(+0.08%) |
Jul 08, 2019 | 7.395 | 7.412 | 7.321 | 7.361 | 818,751 | -0.06(-0.77%) |
Jul 05, 2019 | 7.355 | 7.418 | 7.344 | 7.418 | 981,574 | +0.07(+1.01%) |
Jul 03, 2019 | 7.332 | 7.355 | 7.310 | 7.344 | 518,214 | +0.04(+0.55%) |
Jul 02, 2019 | 7.332 | 7.338 | 7.304 | 7.304 | 591,503 | -0.02(-0.23%) |
Jul 01, 2019 | 7.344 | 7.361 | 7.304 | 7.321 | 586,256 | +0.01(+0.08%) |
Jun 28, 2019 | 7.264 | 7.332 | 7.241 | 7.315 | 1,068,674 | +0.06(+0.87%) |
Jun 27, 2019 | 7.247 | 7.287 | 7.230 | 7.253 | 867,127 | +0.01(+0.08%) |
Jun 26, 2019 | 7.275 | 7.287 | 7.230 | 7.247 | 862,513 | -0.01(-0.08%) |
Jun 25, 2019 | 7.258 | 7.275 | 7.230 | 7.253 | 794,085 | -0.01(-0.08%) |
Jun 24, 2019 | 7.304 | 7.321 | 7.253 | 7.258 | 546,744 | -0.03(-0.39%) |
Jun 21, 2019 | 7.241 | 7.315 | 7.218 | 7.287 | 920,237 | +0.03(+0.39%) |
Jun 20, 2019 | 7.332 | 7.367 | 7.218 | 7.258 | 1,305,100 | -0.06(-0.86%) |
Jun 19, 2019 | 7.332 | 7.361 | 7.310 | 7.321 | 906,900 | +0.01(+0.16%) |
Jun 18, 2019 | 7.338 | 7.338 | 7.281 | 7.310 | 994,140 | +0.02(+0.31%) |
Jun 17, 2019 | 7.338 | 7.349 | 7.241 | 7.287 | 1,036,349 | -0.05(-0.70%) |
Jun 14, 2019 | 7.327 | 7.361 | 7.298 | 7.338 | 1,348,197 | +0.02(+0.23%) |
Jun 13, 2019 | 7.201 | 7.361 | 7.195 | 7.321 | 7,826,014 | -0.04(-0.54%) |
Jun 12, 2019 | 7.361 | 7.401 | 7.327 | 7.361 | 799,611 | -0.01(-0.08%) |
Jun 11, 2019 | 7.407 | 7.418 | 7.352 | 7.367 | 498,083 | -0.01(-0.15%) |
Jun 10, 2019 | 7.355 | 7.412 | 7.355 | 7.378 | 1,105,360 | +0.02(+0.31%) |
Jun 07, 2019 | 7.389 | 7.407 | 7.304 | 7.355 | 1,072,880 | +0.00(+0.00%) |
Jun 06, 2019 | 7.384 | 7.424 | 7.327 | 7.355 | 851,698 | -0.05(-0.62%) |
Jun 05, 2019 | 7.435 | 7.458 | 7.395 | 7.401 | 554,441 | -0.02(-0.31%) |
Jun 04, 2019 | 7.344 | 7.435 | 7.332 | 7.424 | 659,374 | +0.08(+1.09%) |
Jun 03, 2019 | 7.281 | 7.349 | 7.230 | 7.344 | 957,339 | +0.06(+0.86%) |
May 31, 2019 | 7.361 | 7.372 | 7.241 | 7.281 | 1,351,352 | -0.15(-2.07%) |
May 30, 2019 | 7.498 | 7.498 | 7.398 | 7.435 | 627,473 | -0.01(-0.15%) |
May 29, 2019 | 7.515 | 7.515 | 7.418 | 7.447 | 924,169 | -0.09(-1.21%) |
May 28, 2019 | 7.544 | 7.572 | 7.521 | 7.538 | 810,502 | -0.02(-0.23%) |
May 24, 2019 | 7.601 | 7.627 | 7.538 | 7.555 | 479,133 | +0.01(+0.08%) |
May 23, 2019 | 7.601 | 7.606 | 7.538 | 7.549 | 654,080 | -0.06(-0.75%) |
May 22, 2019 | 7.612 | 7.629 | 7.591 | 7.606 | 452,262 | -0.03(-0.37%) |
May 21, 2019 | 7.669 | 7.698 | 7.618 | 7.635 | 1,215,417 | +0.01(+0.07%) |
May 20, 2019 | 7.646 | 7.683 | 7.612 | 7.629 | 747,903 | +0.02(+0.22%) |
May 17, 2019 | 7.589 | 7.669 | 7.566 | 7.612 | 539,945 | -0.02(-0.22%) |
May 16, 2019 | 7.561 | 7.663 | 7.561 | 7.629 | 722,452 | +0.07(+0.91%) |
May 15, 2019 | 7.492 | 7.566 | 7.492 | 7.561 | 719,032 | -0.02(-0.23%) |
May 14, 2019 | 7.521 | 7.601 | 7.492 | 7.578 | 664,165 | +0.09(+1.14%) |
May 13, 2019 | 7.618 | 7.623 | 7.464 | 7.492 | 1,179,347 | -0.16(-2.09%) |
May 10, 2019 | 7.646 | 7.743 | 7.623 | 7.652 | 814,736 | +0.00(+0.00%) |
May 09, 2019 | 7.619 | 7.652 | 7.574 | 7.652 | 968,673 | +0.00(+0.00%) |
May 08, 2019 | 7.602 | 7.708 | 7.557 | 7.652 | 990,070 | +0.06(+0.81%) |
May 07, 2019 | 7.657 | 7.713 | 7.552 | 7.591 | 1,273,588 | -0.07(-0.87%) |
May 06, 2019 | 7.518 | 7.669 | 7.407 | 7.657 | 1,288,144 | +0.03(+0.37%) |
May 03, 2019 | 7.463 | 7.635 | 7.385 | 7.630 | 2,298,759 | +0.43(+6.04%) |
May 02, 2019 | 7.218 | 7.243 | 7.179 | 7.195 | 880,639 | -0.01(-0.08%) |
May 01, 2019 | 7.234 | 7.268 | 7.173 | 7.201 | 849,503 | -0.03(-0.46%) |
Apr 30, 2019 | 7.273 | 7.284 | 7.201 | 7.234 | 840,839 | -0.05(-0.69%) |
Apr 29, 2019 | 7.229 | 7.296 | 7.218 | 7.284 | 599,850 | +0.07(+1.00%) |
Apr 26, 2019 | 7.156 | 7.229 | 7.140 | 7.212 | 569,572 | +0.08(+1.09%) |
Apr 25, 2019 | 7.145 | 7.184 | 7.101 | 7.134 | 646,048 | -0.01(-0.16%) |
Apr 24, 2019 | 7.173 | 7.212 | 7.128 | 7.145 | 640,415 | +0.00(+0.00%) |
Apr 23, 2019 | 7.056 | 7.145 | 7.056 | 7.145 | 667,688 | +0.07(+1.02%) |
Apr 22, 2019 | 7.034 | 7.073 | 7.017 | 7.073 | 695,923 | +0.04(+0.55%) |
Apr 18, 2019 | 7.067 | 7.095 | 7.006 | 7.034 | 772,478 | -0.01(-0.16%) |
Apr 17, 2019 | 7.073 | 7.078 | 7.023 | 7.045 | 493,272 | -0.02(-0.32%) |
Apr 16, 2019 | 7.073 | 7.078 | 7.048 | 7.067 | 707,997 | +0.02(+0.24%) |
Apr 15, 2019 | 7.073 | 7.073 | 7.023 | 7.050 | 646,784 | -0.02(-0.31%) |
Apr 12, 2019 | 7.039 | 7.078 | 7.028 | 7.073 | 764,038 | +0.07(+1.03%) |
Apr 11, 2019 | 7.095 | 7.101 | 6.984 | 7.000 | 1,373,378 | -0.07(-1.02%) |
Apr 10, 2019 | 7.062 | 7.078 | 7.039 | 7.073 | 720,993 | +0.03(+0.47%) |
Apr 09, 2019 | 7.045 | 7.067 | 7.034 | 7.039 | 758,010 | -0.03(-0.39%) |
Apr 08, 2019 | 7.056 | 7.076 | 7.039 | 7.067 | 689,773 | +0.01(+0.08%) |
Apr 05, 2019 | 7.101 | 7.101 | 7.039 | 7.062 | 641,576 | -0.02(-0.24%) |
Apr 04, 2019 | 7.095 | 7.095 | 7.034 | 7.078 | 735,877 | -0.01(-0.08%) |
Apr 03, 2019 | 7.128 | 7.151 | 7.084 | 7.084 | 830,035 | -0.02(-0.31%) |
Apr 02, 2019 | 7.095 | 7.134 | 7.084 | 7.106 | 1,017,932 | +0.02(+0.24%) |