Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.274 | 6.421 | 6.102 | 6.119 | 630,932 | -0.29(-4.58%) |
Mar 30, 2020 | 6.309 | 6.464 | 6.154 | 6.413 | 383,256 | +0.08(+1.23%) |
Mar 27, 2020 | 6.214 | 6.387 | 6.119 | 6.335 | 321,528 | +0.00(+0.00%) |
Mar 26, 2020 | 5.998 | 6.611 | 5.998 | 6.335 | 493,232 | +0.37(+6.22%) |
Mar 25, 2020 | 5.334 | 6.059 | 5.239 | 5.964 | 546,497 | +0.68(+12.91%) |
Mar 24, 2020 | 4.816 | 5.299 | 4.799 | 5.282 | 353,534 | +0.70(+15.25%) |
Mar 23, 2020 | 4.686 | 4.686 | 4.367 | 4.583 | 430,651 | -0.14(-2.93%) |
Mar 20, 2020 | 4.557 | 4.911 | 4.445 | 4.721 | 658,236 | +0.35(+7.89%) |
Mar 19, 2020 | 4.194 | 4.445 | 4.056 | 4.376 | 397,737 | +0.18(+4.32%) |
Mar 18, 2020 | 4.712 | 4.842 | 4.082 | 4.194 | 553,859 | -0.72(-14.74%) |
Mar 17, 2020 | 4.790 | 5.006 | 4.445 | 4.919 | 434,080 | +0.21(+4.40%) |
Mar 16, 2020 | 5.955 | 5.981 | 4.609 | 4.712 | 595,970 | -1.86(-28.25%) |
Mar 13, 2020 | 6.628 | 6.680 | 6.274 | 6.568 | 188,630 | +0.22(+3.54%) |
Mar 12, 2020 | 6.801 | 6.801 | 6.300 | 6.344 | 388,959 | -0.71(-10.04%) |
Mar 11, 2020 | 7.310 | 7.336 | 6.939 | 7.051 | 420,334 | -0.28(-3.88%) |
Mar 10, 2020 | 7.207 | 7.388 | 7.138 | 7.336 | 272,113 | +0.23(+3.28%) |
Mar 09, 2020 | 7.129 | 7.319 | 6.697 | 7.103 | 764,939 | -0.49(-6.48%) |
Mar 06, 2020 | 7.638 | 7.716 | 7.543 | 7.595 | 1,079,989 | -0.16(-2.00%) |
Mar 05, 2020 | 8.018 | 8.035 | 7.699 | 7.750 | 829,579 | -0.43(-5.27%) |
Mar 04, 2020 | 8.121 | 8.182 | 8.044 | 8.182 | 486,641 | +0.09(+1.17%) |
Mar 03, 2020 | 8.070 | 8.147 | 8.039 | 8.087 | 605,975 | -0.03(-0.32%) |
Mar 02, 2020 | 8.156 | 8.156 | 8.044 | 8.113 | 355,277 | -0.01(-0.11%) |
Feb 28, 2020 | 8.087 | 8.190 | 8.052 | 8.121 | 685,580 | -0.04(-0.53%) |
Feb 27, 2020 | 8.216 | 8.285 | 8.139 | 8.165 | 665,803 | -0.15(-1.77%) |
Feb 26, 2020 | 8.329 | 8.354 | 8.285 | 8.311 | 553,626 | +0.05(+0.63%) |
Feb 25, 2020 | 8.389 | 8.389 | 8.242 | 8.260 | 872,900 | -0.12(-1.44%) |
Feb 24, 2020 | 8.329 | 8.493 | 8.329 | 8.380 | 1,147,553 | -0.11(-1.32%) |
Feb 21, 2020 | 8.613 | 8.613 | 8.493 | 8.493 | 191,642 | -0.06(-0.71%) |
Feb 20, 2020 | 8.458 | 8.562 | 8.458 | 8.553 | 390,968 | +0.05(+0.61%) |
Feb 19, 2020 | 8.467 | 8.544 | 8.441 | 8.501 | 917,382 | +0.03(+0.31%) |
Feb 18, 2020 | 8.501 | 8.501 | 8.449 | 8.475 | 700,241 | -0.03(-0.41%) |
Feb 14, 2020 | 8.631 | 8.639 | 8.493 | 8.510 | 1,017,885 | -0.05(-0.60%) |
Feb 13, 2020 | 8.501 | 8.570 | 8.493 | 8.562 | 1,006,053 | +0.10(+1.22%) |
Feb 12, 2020 | 8.398 | 8.475 | 8.337 | 8.458 | 676,295 | +0.10(+1.24%) |
Feb 11, 2020 | 8.277 | 8.380 | 8.260 | 8.354 | 960,576 | +0.08(+0.94%) |
Feb 10, 2020 | 8.251 | 8.320 | 8.195 | 8.277 | 895,412 | +0.03(+0.31%) |
Feb 07, 2020 | 8.268 | 8.285 | 8.234 | 8.251 | 676,658 | -0.02(-0.21%) |
Feb 06, 2020 | 8.225 | 8.277 | 8.199 | 8.268 | 623,747 | +0.01(+0.10%) |
Feb 05, 2020 | 8.242 | 8.277 | 8.199 | 8.260 | 606,966 | +0.04(+0.53%) |
Feb 04, 2020 | 8.216 | 8.272 | 8.190 | 8.216 | 909,012 | -0.03(-0.31%) |
Feb 03, 2020 | 8.285 | 8.311 | 8.208 | 8.242 | 1,030,849 | +0.06(+0.74%) |
Jan 31, 2020 | 8.234 | 8.234 | 8.156 | 8.182 | 861,697 | +0.00(+0.00%) |
Jan 30, 2020 | 8.052 | 8.208 | 8.044 | 8.182 | 4,473,676 | -0.02(-0.21%) |
Jan 29, 2020 | 8.277 | 8.294 | 8.121 | 8.199 | 10,062,804 | -0.53(-6.03%) |
Jan 28, 2020 | 8.829 | 8.872 | 8.674 | 8.726 | 109,300 | -0.11(-1.27%) |
Jan 27, 2020 | 8.803 | 8.907 | 8.657 | 8.838 | 219,911 | +0.00(+0.00%) |
Jan 24, 2020 | 8.881 | 9.062 | 8.795 | 8.838 | 245,984 | +0.05(+0.59%) |
Jan 23, 2020 | 8.579 | 8.829 | 8.407 | 8.786 | 153,421 | +0.20(+2.31%) |
Jan 22, 2020 | 8.622 | 8.717 | 8.363 | 8.587 | 324,347 | -0.29(-3.30%) |
Jan 21, 2020 | 8.329 | 9.287 | 8.234 | 8.881 | 546,274 | +0.98(+12.46%) |
Jan 17, 2020 | 7.940 | 8.354 | 7.897 | 7.897 | 209,486 | +0.13(+1.67%) |
Jan 16, 2020 | 7.353 | 7.768 | 7.310 | 7.768 | 118,168 | +0.48(+6.64%) |
Jan 15, 2020 | 7.379 | 7.422 | 7.198 | 7.284 | 28,650 | +0.03(+0.48%) |
Jan 14, 2020 | 7.146 | 7.284 | 7.146 | 7.250 | 10,624 | +0.13(+1.82%) |
Jan 13, 2020 | 7.319 | 7.319 | 6.956 | 7.120 | 29,929 | -0.20(-2.77%) |
Jan 10, 2020 | 7.371 | 7.379 | 7.323 | 7.323 | 4,866 | +0.00(+0.06%) |
Jan 09, 2020 | 7.224 | 7.552 | 7.163 | 7.319 | 33,257 | +0.16(+2.29%) |
Jan 08, 2020 | 7.068 | 7.189 | 7.068 | 7.155 | 17,889 | +0.10(+1.47%) |
Jan 07, 2020 | 7.189 | 7.189 | 6.974 | 7.051 | 21,950 | -0.06(-0.85%) |
Jan 06, 2020 | 6.913 | 7.181 | 6.913 | 7.112 | 23,990 | +0.21(+3.00%) |
Jan 03, 2020 | 6.965 | 7.025 | 6.823 | 6.905 | 9,269 | -0.02(-0.25%) |
Jan 02, 2020 | 6.905 | 7.088 | 6.905 | 6.922 | 30,333 | +0.12(+1.78%) |
Dec 31, 2019 | 6.680 | 6.801 | 6.680 | 6.801 | 19,002 | +0.07(+1.06%) |
Dec 30, 2019 | 6.715 | 6.810 | 6.680 | 6.729 | 23,611 | -0.08(-1.24%) |
Dec 27, 2019 | 6.844 | 6.853 | 6.763 | 6.814 | 7,647 | +0.05(+0.70%) |
Dec 26, 2019 | 6.827 | 6.827 | 6.758 | 6.767 | 5,895 | +0.10(+1.43%) |
Dec 24, 2019 | 6.652 | 6.675 | 6.637 | 6.671 | 4,634 | +0.16(+2.38%) |
Dec 23, 2019 | 6.490 | 6.525 | 6.335 | 6.516 | 53,968 | -0.09(-1.31%) |
Dec 20, 2019 | 6.559 | 6.645 | 6.447 | 6.602 | 12,050 | +0.03(+0.39%) |
Dec 19, 2019 | 6.885 | 6.885 | 6.525 | 6.577 | 41,542 | -0.19(-2.84%) |
Dec 18, 2019 | 6.689 | 6.775 | 6.675 | 6.769 | 24,460 | +0.25(+3.88%) |
Dec 17, 2019 | 6.525 | 6.602 | 6.387 | 6.516 | 24,349 | -0.04(-0.66%) |
Dec 16, 2019 | 6.628 | 6.628 | 6.464 | 6.559 | 66,671 | -0.14(-2.06%) |
Dec 13, 2019 | 6.542 | 6.766 | 6.542 | 6.697 | 19,233 | -0.01(-0.13%) |
Dec 12, 2019 | 6.775 | 6.835 | 6.680 | 6.706 | 42,164 | -0.04(-0.64%) |
Dec 11, 2019 | 6.594 | 6.753 | 6.594 | 6.749 | 5,123 | +0.09(+1.43%) |
Dec 10, 2019 | 6.715 | 6.715 | 6.516 | 6.654 | 28,235 | -0.18(-2.59%) |
Dec 09, 2019 | 6.715 | 6.879 | 6.715 | 6.831 | 23,608 | -0.13(-1.80%) |
Dec 06, 2019 | 6.991 | 6.991 | 6.887 | 6.956 | 29,893 | -0.02(-0.25%) |
Dec 05, 2019 | 6.991 | 6.999 | 6.913 | 6.974 | 13,735 | +0.06(+0.87%) |
Dec 04, 2019 | 7.068 | 7.068 | 6.861 | 6.913 | 18,914 | +0.11(+1.66%) |
Dec 03, 2019 | 6.827 | 6.827 | 6.741 | 6.801 | 18,209 | -0.15(-2.12%) |
Dec 02, 2019 | 7.068 | 7.068 | 6.948 | 6.948 | 20,566 | -0.29(-4.05%) |
Nov 29, 2019 | 7.336 | 7.353 | 7.120 | 7.241 | 13,903 | -0.15(-2.08%) |
Nov 27, 2019 | 7.440 | 7.440 | 7.362 | 7.395 | 8,921 | -0.11(-1.40%) |
Nov 26, 2019 | 7.388 | 7.552 | 7.388 | 7.500 | 27,391 | +0.16(+2.12%) |
Nov 25, 2019 | 7.336 | 7.431 | 7.302 | 7.345 | 305,683 | +0.13(+1.79%) |
Nov 22, 2019 | 7.250 | 7.250 | 7.120 | 7.215 | 14,135 | +0.09(+1.21%) |
Nov 21, 2019 | 7.345 | 7.379 | 7.120 | 7.129 | 17,557 | -0.11(-1.55%) |
Nov 20, 2019 | 7.034 | 7.336 | 6.905 | 7.241 | 79,020 | +0.19(+2.69%) |
Nov 19, 2019 | 6.887 | 7.114 | 6.887 | 7.051 | 176,484 | +0.47(+7.08%) |
Nov 18, 2019 | 6.801 | 6.887 | 6.326 | 6.585 | 202,917 | +0.23(+3.67%) |
Nov 15, 2019 | 6.352 | 6.421 | 6.318 | 6.352 | 33,717 | -0.01(-0.14%) |
Nov 14, 2019 | 6.438 | 6.525 | 6.345 | 6.361 | 33,389 | -0.03(-0.54%) |
Nov 13, 2019 | 6.447 | 6.551 | 6.352 | 6.395 | 43,541 | -0.07(-1.07%) |
Nov 12, 2019 | 6.784 | 7.129 | 6.384 | 6.464 | 83,047 | -0.18(-2.73%) |
Nov 11, 2019 | 6.671 | 6.741 | 6.594 | 6.646 | 18,309 | -0.15(-2.16%) |
Nov 08, 2019 | 6.905 | 6.905 | 6.792 | 6.792 | 4,171 | -0.14(-1.99%) |
Nov 07, 2019 | 6.827 | 6.982 | 6.758 | 6.930 | 14,418 | +0.03(+0.37%) |
Nov 06, 2019 | 6.939 | 6.974 | 6.886 | 6.905 | 2,793 | -0.09(-1.23%) |
Nov 05, 2019 | 7.008 | 7.008 | 6.861 | 6.991 | 7,744 | -0.04(-0.61%) |
Nov 04, 2019 | 7.051 | 7.051 | 6.922 | 7.034 | 16,798 | -0.06(-0.85%) |
Nov 01, 2019 | 7.043 | 7.120 | 7.033 | 7.094 | 5,098 | +0.05(+0.74%) |
Oct 31, 2019 | 6.991 | 7.043 | 6.956 | 7.043 | 14,367 | -0.08(-1.09%) |
Oct 30, 2019 | 7.155 | 7.155 | 7.092 | 7.120 | 5,632 | +0.01(+0.12%) |
Oct 29, 2019 | 7.008 | 7.120 | 7.008 | 7.112 | 7,554 | -0.03(-0.36%) |
Oct 28, 2019 | 7.051 | 7.215 | 7.043 | 7.138 | 21,227 | +0.11(+1.60%) |
Oct 25, 2019 | 7.181 | 7.250 | 7.010 | 7.025 | 3,128 | -0.05(-0.73%) |
Oct 24, 2019 | 7.017 | 7.077 | 6.999 | 7.077 | 5,770 | +0.16(+2.24%) |
Oct 23, 2019 | 6.948 | 6.948 | 6.896 | 6.922 | 10,484 | +0.08(+1.13%) |
Oct 22, 2019 | 6.896 | 6.922 | 6.840 | 6.844 | 5,670 | -0.06(-0.87%) |
Oct 21, 2019 | 6.896 | 6.965 | 6.861 | 6.905 | 6,989 | +0.02(+0.23%) |
Oct 18, 2019 | 6.827 | 6.889 | 6.827 | 6.889 | 2,549 | -0.01(-0.19%) |
Oct 17, 2019 | 6.930 | 6.974 | 6.861 | 6.901 | 18,437 | -0.13(-1.88%) |
Oct 16, 2019 | 7.146 | 7.146 | 7.025 | 7.034 | 6,413 | -0.16(-2.16%) |
Oct 15, 2019 | 7.174 | 7.202 | 7.174 | 7.189 | 9,185 | +0.05(+0.73%) |
Oct 14, 2019 | 7.077 | 7.172 | 7.077 | 7.138 | 3,996 | +0.06(+0.90%) |
Oct 11, 2019 | 7.077 | 7.125 | 7.049 | 7.074 | 10,659 | +0.01(+0.20%) |
Oct 10, 2019 | 6.965 | 7.198 | 6.948 | 7.060 | 13,453 | +0.18(+2.61%) |
Oct 09, 2019 | 6.948 | 6.948 | 6.881 | 6.881 | 8,469 | -0.07(-0.97%) |
Oct 08, 2019 | 6.870 | 6.948 | 6.870 | 6.948 | 6,599 | +0.06(+0.81%) |
Oct 07, 2019 | 6.956 | 6.956 | 6.861 | 6.892 | 13,169 | -0.20(-2.81%) |
Oct 04, 2019 | 7.120 | 7.120 | 7.051 | 7.091 | 14,135 | -0.02(-0.30%) |
Oct 03, 2019 | 7.077 | 7.112 | 7.008 | 7.112 | 25,976 | -0.08(-1.06%) |
Oct 02, 2019 | 7.198 | 7.215 | 7.164 | 7.188 | 5,371 | -0.03(-0.38%) |
Oct 01, 2019 | 7.232 | 7.232 | 7.207 | 7.215 | 9,817 | -0.02(-0.24%) |
Sep 30, 2019 | 7.207 | 7.345 | 7.207 | 7.232 | 3,226 | +0.03(+0.36%) |
Sep 27, 2019 | 7.215 | 7.290 | 7.196 | 7.207 | 6,951 | -0.02(-0.26%) |
Sep 26, 2019 | 7.215 | 7.293 | 7.215 | 7.226 | 8,773 | +0.02(+0.26%) |
Sep 25, 2019 | 7.232 | 7.241 | 7.163 | 7.207 | 5,962 | -0.03(-0.48%) |
Sep 24, 2019 | 7.232 | 7.258 | 7.205 | 7.241 | 18,262 | +0.11(+1.57%) |
Sep 23, 2019 | 7.215 | 7.215 | 7.120 | 7.129 | 9,645 | -0.04(-0.61%) |
Sep 20, 2019 | 7.232 | 7.232 | 7.172 | 7.172 | 2,896 | -0.04(-0.59%) |
Sep 19, 2019 | 7.250 | 7.250 | 7.215 | 7.215 | 2,156 | +0.01(+0.12%) |
Sep 18, 2019 | 7.241 | 7.267 | 7.207 | 7.207 | 29,908 | +0.04(+0.60%) |
Sep 17, 2019 | 7.189 | 7.215 | 7.163 | 7.163 | 4,576 | -0.04(-0.51%) |
Sep 16, 2019 | 7.224 | 7.224 | 7.172 | 7.200 | 5,563 | -0.03(-0.35%) |
Sep 13, 2019 | 7.241 | 7.241 | 7.215 | 7.225 | 4,287 | -0.01(-0.10%) |
Sep 12, 2019 | 7.241 | 7.241 | 7.201 | 7.232 | 24,864 | +0.01(+0.12%) |
Sep 11, 2019 | 7.232 | 7.241 | 7.172 | 7.224 | 18,977 | +0.02(+0.24%) |
Sep 10, 2019 | 7.189 | 7.216 | 7.144 | 7.207 | 20,247 | +0.04(+0.49%) |
Sep 09, 2019 | 7.172 | 7.181 | 7.077 | 7.172 | 20,110 | +0.09(+1.33%) |
Sep 06, 2019 | 7.163 | 7.181 | 7.034 | 7.077 | 38,583 | -0.04(-0.61%) |
Sep 05, 2019 | 7.215 | 7.215 | 6.999 | 7.120 | 115,065 | +0.27(+3.90%) |
Sep 04, 2019 | 6.999 | 6.999 | 6.827 | 6.853 | 13,054 | -0.03(-0.38%) |
Sep 03, 2019 | 6.896 | 6.965 | 6.853 | 6.879 | 9,830 | -0.09(-1.24%) |
Aug 30, 2019 | 6.844 | 6.999 | 6.844 | 6.965 | 9,153 | -0.02(-0.25%) |
Aug 29, 2019 | 6.868 | 6.991 | 6.868 | 6.982 | 9,109 | +0.01(+0.13%) |
Aug 28, 2019 | 6.870 | 7.077 | 6.827 | 6.973 | 14,209 | +0.01(+0.11%) |
Aug 27, 2019 | 6.905 | 7.017 | 6.905 | 6.965 | 11,350 | +0.05(+0.75%) |
Aug 26, 2019 | 7.068 | 7.068 | 6.879 | 6.913 | 17,078 | -0.28(-3.95%) |
Aug 23, 2019 | 7.146 | 7.241 | 7.146 | 7.198 | 33,601 | +0.07(+0.96%) |
Aug 22, 2019 | 7.215 | 7.215 | 7.120 | 7.129 | 4,254 | -0.09(-1.19%) |
Aug 21, 2019 | 7.200 | 7.224 | 7.129 | 7.215 | 2,141 | -0.01(-0.12%) |
Aug 20, 2019 | 7.103 | 7.232 | 7.076 | 7.224 | 14,311 | +0.13(+1.82%) |
Aug 19, 2019 | 7.086 | 7.188 | 6.948 | 7.094 | 39,651 | +0.27(+4.02%) |
Aug 16, 2019 | 6.585 | 6.844 | 6.585 | 6.820 | 38,467 | +0.20(+3.02%) |
Aug 15, 2019 | 6.656 | 6.656 | 6.559 | 6.620 | 21,822 | -0.28(-4.11%) |
Aug 14, 2019 | 7.224 | 7.224 | 6.801 | 6.905 | 38,692 | -0.33(-4.59%) |
Aug 13, 2019 | 7.258 | 7.327 | 7.163 | 7.237 | 16,495 | -0.10(-1.35%) |
Aug 12, 2019 | 7.465 | 7.465 | 7.297 | 7.336 | 8,004 | -0.16(-2.19%) |
Aug 09, 2019 | 7.517 | 7.604 | 7.491 | 7.500 | 7,183 | +0.02(+0.23%) |
Aug 08, 2019 | 7.586 | 7.586 | 7.465 | 7.483 | 15,387 | -0.08(-1.03%) |
Aug 07, 2019 | 7.724 | 7.724 | 7.509 | 7.560 | 13,175 | -0.15(-1.90%) |
Aug 06, 2019 | 7.690 | 7.716 | 7.612 | 7.707 | 12,891 | +0.07(+0.90%) |
Aug 05, 2019 | 7.465 | 7.716 | 7.465 | 7.638 | 43,127 | +0.31(+4.24%) |
Aug 02, 2019 | 7.353 | 7.362 | 7.327 | 7.327 | 926 | -0.08(-1.05%) |
Aug 01, 2019 | 7.414 | 7.414 | 7.345 | 7.405 | 4,611 | +0.22(+3.00%) |
Jul 31, 2019 | 7.268 | 7.268 | 7.189 | 7.189 | 5,427 | +0.02(+0.23%) |
Jul 30, 2019 | 7.267 | 7.267 | 7.173 | 7.173 | 5,664 | -0.12(-1.65%) |
Jul 29, 2019 | 7.310 | 7.319 | 7.267 | 7.293 | 6,054 | +0.14(+1.93%) |
Jul 26, 2019 | 7.153 | 7.155 | 7.073 | 7.155 | 5,098 | +0.13(+1.84%) |
Jul 25, 2019 | 7.198 | 7.198 | 7.017 | 7.025 | 14,308 | -0.19(-2.63%) |
Jul 24, 2019 | 7.241 | 7.250 | 7.207 | 7.215 | 2,303 | -0.03(-0.36%) |
Jul 23, 2019 | 7.172 | 7.241 | 7.163 | 7.241 | 4,512 | -0.01(-0.12%) |
Jul 22, 2019 | 7.172 | 7.250 | 7.172 | 7.250 | 3,971 | +0.00(+0.06%) |
Jul 19, 2019 | 7.258 | 7.276 | 7.207 | 7.245 | 7,878 | -0.08(-1.12%) |
Jul 18, 2019 | 7.448 | 7.448 | 7.215 | 7.327 | 23,241 | -0.16(-2.08%) |
Jul 17, 2019 | 7.448 | 7.526 | 7.448 | 7.483 | 6,146 | +0.12(+1.64%) |
Jul 16, 2019 | 7.334 | 7.465 | 7.311 | 7.362 | 7,571 | -0.02(-0.27%) |
Jul 15, 2019 | 7.440 | 7.440 | 7.371 | 7.382 | 5,220 | -0.17(-2.26%) |
Jul 12, 2019 | 7.582 | 7.582 | 7.535 | 7.553 | 1,622 | -0.02(-0.21%) |
Jul 11, 2019 | 7.431 | 7.604 | 7.431 | 7.568 | 17,031 | +0.10(+1.38%) |
Jul 10, 2019 | 7.422 | 7.509 | 7.371 | 7.465 | 14,177 | +0.28(+3.84%) |
Jul 09, 2019 | 7.207 | 7.258 | 7.163 | 7.189 | 12,738 | +0.11(+1.59%) |
Jul 08, 2019 | 7.103 | 7.103 | 6.948 | 7.077 | 24,672 | -0.03(-0.36%) |
Jul 05, 2019 | 7.138 | 7.155 | 7.036 | 7.103 | 6,951 | -0.07(-0.96%) |
Jul 03, 2019 | 7.207 | 7.207 | 7.146 | 7.172 | 2,085 | -0.03(-0.48%) |
Jul 02, 2019 | 7.138 | 7.258 | 7.138 | 7.207 | 9,916 | -0.02(-0.24%) |
Jul 01, 2019 | 7.345 | 7.345 | 7.207 | 7.224 | 7,817 | -0.08(-1.06%) |
Jun 28, 2019 | 7.310 | 7.319 | 7.284 | 7.302 | 2,201 | +0.02(+0.24%) |
Jun 27, 2019 | 7.267 | 7.327 | 7.224 | 7.284 | 10,281 | +0.20(+2.80%) |
Jun 26, 2019 | 7.138 | 7.172 | 7.081 | 7.086 | 2,596 | -0.08(-1.08%) |
Jun 25, 2019 | 7.129 | 7.181 | 7.077 | 7.163 | 21,295 | -0.11(-1.54%) |
Jun 24, 2019 | 7.241 | 7.405 | 7.241 | 7.276 | 9,205 | +0.01(+0.12%) |
Jun 21, 2019 | 7.302 | 7.336 | 7.224 | 7.267 | 8,921 | -0.08(-1.06%) |
Jun 20, 2019 | 7.327 | 7.345 | 7.207 | 7.345 | 24,126 | -0.02(-0.23%) |
Jun 19, 2019 | 7.431 | 7.483 | 7.310 | 7.362 | 38,547 | +0.03(+0.35%) |
Jun 18, 2019 | 7.302 | 7.422 | 7.302 | 7.336 | 9,947 | +0.13(+1.80%) |
Jun 17, 2019 | 7.336 | 7.336 | 7.163 | 7.207 | 15,024 | -0.13(-1.76%) |
Jun 14, 2019 | 7.300 | 7.362 | 7.207 | 7.336 | 15,410 | -0.03(-0.35%) |
Jun 13, 2019 | 7.379 | 7.422 | 7.353 | 7.362 | 11,790 | +0.19(+2.59%) |
Jun 12, 2019 | 7.232 | 7.250 | 7.172 | 7.176 | 3,390 | -0.09(-1.25%) |
Jun 11, 2019 | 7.483 | 7.483 | 7.267 | 7.267 | 8,276 | -0.17(-2.32%) |
Jun 10, 2019 | 7.379 | 7.491 | 7.379 | 7.440 | 20,289 | +0.15(+2.01%) |
Jun 07, 2019 | 7.189 | 7.310 | 7.189 | 7.293 | 6,140 | +0.13(+1.81%) |
Jun 06, 2019 | 7.241 | 7.250 | 7.163 | 7.163 | 12,124 | -0.15(-2.01%) |
Jun 05, 2019 | 7.336 | 7.449 | 7.293 | 7.310 | 27,716 | +0.11(+1.56%) |
Jun 04, 2019 | 7.086 | 7.241 | 7.086 | 7.198 | 16,786 | +0.20(+2.84%) |
Jun 03, 2019 | 7.008 | 7.008 | 6.948 | 6.999 | 12,262 | -0.09(-1.22%) |
May 31, 2019 | 7.094 | 7.112 | 6.991 | 7.086 | 53,298 | -0.03(-0.48%) |
May 30, 2019 | 7.138 | 7.155 | 7.111 | 7.120 | 64,216 | -0.09(-1.20%) |
May 29, 2019 | 7.146 | 7.232 | 7.146 | 7.207 | 59,514 | -0.04(-0.60%) |
May 28, 2019 | 7.293 | 7.319 | 7.207 | 7.250 | 18,589 | -0.10(-1.41%) |
May 24, 2019 | 7.355 | 7.355 | 7.322 | 7.353 | 3,012 | -0.03(-0.35%) |
May 23, 2019 | 7.422 | 7.500 | 7.250 | 7.379 | 29,730 | -0.03(-0.35%) |
May 22, 2019 | 7.422 | 7.457 | 7.375 | 7.405 | 6,536 | +0.03(+0.35%) |
May 21, 2019 | 7.431 | 7.440 | 7.336 | 7.379 | 205,282 | +0.03(+0.47%) |
May 20, 2019 | 7.457 | 7.457 | 7.345 | 7.345 | 17,098 | -0.17(-2.30%) |
May 17, 2019 | 7.535 | 7.555 | 7.517 | 7.517 | 14,946 | -0.09(-1.25%) |
May 16, 2019 | 7.595 | 7.641 | 7.564 | 7.612 | 12,222 | +0.09(+1.15%) |
May 15, 2019 | 7.742 | 7.742 | 7.526 | 7.526 | 4,114 | -0.13(-1.75%) |
May 14, 2019 | 7.535 | 7.733 | 7.535 | 7.660 | 13,998 | -0.00(-0.06%) |
May 13, 2019 | 7.621 | 7.698 | 7.612 | 7.664 | 9,637 | -0.08(-1.08%) |
May 10, 2019 | 7.748 | 7.748 | 7.748 | 7.748 | 926 | -0.01(-0.14%) |
May 09, 2019 | 7.755 | 7.802 | 7.723 | 7.759 | 3,879 | +0.00(+0.00%) |
May 08, 2019 | 7.708 | 7.824 | 7.708 | 7.759 | 1,674 | +0.05(+0.64%) |
May 07, 2019 | 7.854 | 7.854 | 7.710 | 7.710 | 6,867 | +0.09(+1.16%) |
May 06, 2019 | 7.509 | 7.636 | 7.422 | 7.621 | 10,801 | -0.09(-1.12%) |
May 03, 2019 | 7.684 | 7.707 | 7.612 | 7.707 | 9,501 | +0.08(+1.02%) |
May 02, 2019 | 7.612 | 7.707 | 7.579 | 7.629 | 11,090 | -0.11(-1.41%) |
May 01, 2019 | 7.690 | 7.776 | 7.664 | 7.739 | 5,673 | +0.12(+1.55%) |
Apr 30, 2019 | 7.759 | 7.759 | 7.621 | 7.621 | 7,274 | -0.23(-2.97%) |
Apr 29, 2019 | 7.690 | 7.854 | 7.681 | 7.854 | 9,425 | +0.11(+1.45%) |
Apr 26, 2019 | 7.699 | 7.768 | 7.699 | 7.742 | 18,654 | +0.06(+0.73%) |
Apr 25, 2019 | 7.707 | 7.707 | 7.635 | 7.686 | 9,710 | +0.05(+0.62%) |
Apr 24, 2019 | 7.621 | 7.647 | 7.613 | 7.638 | 7,559 | +0.01(+0.11%) |
Apr 23, 2019 | 7.638 | 7.638 | 7.587 | 7.629 | 17,433 | +0.06(+0.80%) |
Apr 22, 2019 | 7.586 | 7.621 | 7.560 | 7.569 | 10,921 | -0.02(-0.23%) |
Apr 18, 2019 | 7.526 | 7.595 | 7.526 | 7.586 | 14,946 | +0.10(+1.38%) |
Apr 17, 2019 | 7.543 | 7.561 | 7.462 | 7.483 | 5,492 | +0.00(+0.00%) |
Apr 16, 2019 | 7.388 | 7.483 | 7.388 | 7.483 | 9,311 | +0.16(+2.12%) |
Apr 15, 2019 | 7.405 | 7.405 | 7.327 | 7.327 | 6,734 | -0.04(-0.59%) |
Apr 12, 2019 | 7.267 | 7.379 | 7.267 | 7.371 | 17,379 | +0.10(+1.43%) |
Apr 11, 2019 | 7.310 | 7.310 | 7.258 | 7.267 | 5,072 | -0.02(-0.24%) |
Apr 10, 2019 | 7.267 | 7.298 | 7.250 | 7.284 | 5,209 | +0.03(+0.48%) |
Apr 09, 2019 | 7.422 | 7.422 | 7.232 | 7.250 | 18,885 | +0.03(+0.36%) |
Apr 08, 2019 | 7.310 | 7.310 | 7.207 | 7.224 | 28,616 | -0.08(-1.06%) |
Apr 05, 2019 | 7.405 | 7.405 | 7.293 | 7.302 | 9,501 | -0.02(-0.24%) |
Apr 04, 2019 | 7.207 | 7.319 | 7.155 | 7.319 | 32,663 | +0.19(+2.73%) |
Apr 03, 2019 | 7.089 | 7.155 | 7.077 | 7.125 | 8,484 | -0.01(-0.18%) |
Apr 02, 2019 | 7.181 | 7.181 | 7.111 | 7.138 | 2,978 | +0.00(+0.00%) |