Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.473 | 7.473 | 7.331 | 7.381 | 503,453 | -0.07(-0.96%) |
Apr 29, 2020 | 7.345 | 7.473 | 7.339 | 7.452 | 553,779 | +0.19(+2.55%) |
Apr 28, 2020 | 7.430 | 7.430 | 7.245 | 7.267 | 649,854 | -0.01(-0.20%) |
Apr 27, 2020 | 7.196 | 7.317 | 7.196 | 7.281 | 589,551 | +0.10(+1.39%) |
Apr 24, 2020 | 7.231 | 7.245 | 7.131 | 7.181 | 338,333 | +0.01(+0.20%) |
Apr 23, 2020 | 7.267 | 7.267 | 7.131 | 7.167 | 330,884 | -0.01(-0.10%) |
Apr 22, 2020 | 7.174 | 7.202 | 7.103 | 7.174 | 631,233 | +0.14(+1.97%) |
Apr 21, 2020 | 7.057 | 7.121 | 6.951 | 7.036 | 672,183 | -0.14(-1.97%) |
Apr 20, 2020 | 7.156 | 7.297 | 7.121 | 7.177 | 940,665 | -0.18(-2.49%) |
Apr 17, 2020 | 7.304 | 7.361 | 7.237 | 7.361 | 746,770 | +0.21(+2.96%) |
Apr 16, 2020 | 7.142 | 7.205 | 7.085 | 7.149 | 414,216 | +0.00(+0.00%) |
Apr 15, 2020 | 7.191 | 7.191 | 7.064 | 7.149 | 520,055 | -0.15(-2.03%) |
Apr 14, 2020 | 7.219 | 7.311 | 7.170 | 7.297 | 704,487 | +0.23(+3.30%) |
Apr 13, 2020 | 7.177 | 7.177 | 6.957 | 7.064 | 756,174 | -0.06(-0.89%) |
Apr 09, 2020 | 7.128 | 7.311 | 7.099 | 7.128 | 801,042 | +0.08(+1.10%) |
Apr 08, 2020 | 6.831 | 7.092 | 6.754 | 7.050 | 1,013,897 | +0.26(+3.85%) |
Apr 07, 2020 | 7.022 | 7.050 | 6.775 | 6.789 | 782,769 | +0.14(+2.12%) |
Apr 06, 2020 | 6.365 | 6.676 | 6.365 | 6.648 | 999,692 | +0.44(+7.17%) |
Apr 03, 2020 | 6.316 | 6.363 | 6.175 | 6.203 | 944,727 | -0.09(-1.46%) |
Apr 02, 2020 | 6.210 | 6.399 | 6.175 | 6.295 | 1,409,530 | +0.05(+0.79%) |
Apr 01, 2020 | 6.323 | 6.443 | 6.175 | 6.245 | 822,165 | -0.33(-5.04%) |
Mar 31, 2020 | 6.690 | 6.732 | 6.549 | 6.577 | 1,039,234 | +0.02(+0.32%) |
Mar 30, 2020 | 6.584 | 6.739 | 6.485 | 6.556 | 1,096,736 | -0.04(-0.54%) |
Mar 27, 2020 | 6.556 | 6.718 | 6.337 | 6.591 | 1,329,874 | -0.16(-2.30%) |
Mar 26, 2020 | 6.358 | 6.782 | 6.213 | 6.747 | 1,493,105 | +0.40(+6.34%) |
Mar 25, 2020 | 5.822 | 6.584 | 5.822 | 6.344 | 2,620,178 | +0.60(+10.44%) |
Mar 24, 2020 | 5.342 | 5.808 | 5.342 | 5.744 | 1,281,705 | +0.58(+11.20%) |
Mar 23, 2020 | 5.363 | 5.584 | 4.975 | 5.166 | 3,049,293 | -0.49(-8.68%) |
Mar 20, 2020 | 5.587 | 5.978 | 5.524 | 5.657 | 2,015,719 | +0.10(+1.89%) |
Mar 19, 2020 | 5.133 | 5.671 | 5.107 | 5.552 | 3,219,301 | +0.23(+4.33%) |
Mar 18, 2020 | 5.761 | 5.942 | 4.609 | 5.322 | 2,355,018 | -0.85(-13.70%) |
Mar 17, 2020 | 5.908 | 6.222 | 5.810 | 6.167 | 1,409,494 | +0.29(+4.87%) |
Mar 16, 2020 | 5.831 | 6.285 | 5.796 | 5.880 | 1,548,825 | -0.69(-10.52%) |
Mar 13, 2020 | 6.474 | 6.572 | 6.097 | 6.572 | 1,639,839 | +0.56(+9.29%) |
Mar 12, 2020 | 6.495 | 6.495 | 5.831 | 6.013 | 3,099,839 | -0.90(-13.03%) |
Mar 11, 2020 | 7.424 | 7.465 | 6.907 | 6.914 | 1,548,760 | -0.63(-8.33%) |
Mar 10, 2020 | 7.514 | 7.640 | 7.340 | 7.542 | 735,885 | +0.15(+1.98%) |
Mar 09, 2020 | 7.361 | 7.654 | 7.333 | 7.396 | 982,304 | -0.47(-6.03%) |
Mar 06, 2020 | 7.752 | 7.878 | 7.696 | 7.871 | 672,288 | -0.09(-1.14%) |
Mar 05, 2020 | 7.989 | 8.101 | 7.898 | 7.961 | 557,856 | -0.21(-2.56%) |
Mar 04, 2020 | 8.115 | 8.220 | 7.996 | 8.171 | 588,182 | +0.24(+2.99%) |
Mar 03, 2020 | 8.038 | 8.233 | 7.836 | 7.933 | 1,003,724 | -0.03(-0.35%) |
Mar 02, 2020 | 7.542 | 7.968 | 7.500 | 7.961 | 1,169,160 | +0.47(+6.24%) |
Feb 28, 2020 | 7.647 | 7.654 | 7.172 | 7.493 | 2,321,578 | -0.31(-3.94%) |
Feb 27, 2020 | 8.171 | 8.206 | 7.682 | 7.801 | 2,522,758 | -0.54(-6.53%) |
Feb 26, 2020 | 8.331 | 8.485 | 8.319 | 8.345 | 752,851 | +0.03(+0.42%) |
Feb 25, 2020 | 8.660 | 8.683 | 8.241 | 8.310 | 1,064,072 | -0.33(-3.80%) |
Feb 24, 2020 | 8.632 | 8.674 | 8.573 | 8.639 | 1,206,477 | -0.19(-2.14%) |
Feb 21, 2020 | 8.876 | 8.876 | 8.785 | 8.827 | 472,534 | -0.07(-0.78%) |
Feb 20, 2020 | 8.932 | 8.967 | 8.834 | 8.897 | 613,244 | -0.06(-0.67%) |
Feb 19, 2020 | 8.978 | 8.992 | 8.936 | 8.957 | 322,562 | +0.01(+0.08%) |
Feb 18, 2020 | 8.950 | 8.964 | 8.910 | 8.950 | 273,149 | -0.02(-0.23%) |
Feb 14, 2020 | 8.985 | 9.006 | 8.929 | 8.971 | 231,910 | +0.00(+0.00%) |
Feb 13, 2020 | 8.964 | 8.985 | 8.940 | 8.971 | 304,217 | -0.01(-0.08%) |
Feb 12, 2020 | 8.950 | 8.978 | 8.929 | 8.978 | 369,600 | +0.04(+0.47%) |
Feb 11, 2020 | 8.936 | 8.971 | 8.915 | 8.936 | 395,998 | +0.04(+0.47%) |
Feb 10, 2020 | 8.846 | 8.897 | 8.846 | 8.895 | 319,730 | +0.04(+0.47%) |
Feb 07, 2020 | 8.853 | 8.888 | 8.846 | 8.853 | 265,638 | -0.01(-0.08%) |
Feb 06, 2020 | 8.888 | 8.888 | 8.818 | 8.860 | 332,736 | +0.00(+0.00%) |
Feb 05, 2020 | 8.804 | 8.888 | 8.804 | 8.860 | 470,581 | +0.09(+1.03%) |
Feb 04, 2020 | 8.790 | 8.797 | 8.756 | 8.770 | 395,218 | +0.04(+0.48%) |
Feb 03, 2020 | 8.742 | 8.770 | 8.700 | 8.728 | 460,535 | +0.00(+0.00%) |
Jan 31, 2020 | 8.777 | 8.797 | 8.693 | 8.728 | 412,222 | -0.05(-0.55%) |
Jan 30, 2020 | 8.679 | 8.777 | 8.679 | 8.777 | 335,893 | +0.03(+0.40%) |
Jan 29, 2020 | 8.742 | 8.784 | 8.714 | 8.742 | 238,138 | +0.03(+0.40%) |
Jan 28, 2020 | 8.666 | 8.721 | 8.666 | 8.707 | 402,477 | +0.07(+0.80%) |
Jan 27, 2020 | 8.638 | 8.679 | 8.596 | 8.638 | 441,074 | -0.12(-1.43%) |
Jan 24, 2020 | 8.846 | 8.867 | 8.756 | 8.763 | 329,056 | -0.08(-0.86%) |
Jan 23, 2020 | 8.825 | 8.860 | 8.811 | 8.839 | 230,704 | -0.02(-0.20%) |
Jan 22, 2020 | 8.843 | 8.912 | 8.836 | 8.857 | 592,032 | -0.01(-0.08%) |
Jan 21, 2020 | 8.829 | 8.884 | 8.802 | 8.864 | 564,966 | +0.03(+0.31%) |
Jan 17, 2020 | 8.816 | 8.850 | 8.781 | 8.836 | 477,330 | +0.06(+0.63%) |
Jan 16, 2020 | 8.788 | 8.802 | 8.760 | 8.781 | 365,030 | +0.02(+0.24%) |
Jan 15, 2020 | 8.795 | 8.850 | 8.753 | 8.760 | 483,026 | -0.01(-0.16%) |
Jan 14, 2020 | 8.726 | 8.788 | 8.712 | 8.774 | 257,684 | +0.04(+0.47%) |
Jan 13, 2020 | 8.740 | 8.788 | 8.698 | 8.733 | 360,505 | -0.01(-0.16%) |
Jan 10, 2020 | 8.712 | 8.747 | 8.657 | 8.747 | 420,747 | +0.05(+0.55%) |
Jan 09, 2020 | 8.719 | 8.740 | 8.664 | 8.698 | 368,030 | +0.03(+0.40%) |
Jan 08, 2020 | 8.691 | 8.743 | 8.664 | 8.664 | 421,060 | -0.04(-0.48%) |
Jan 07, 2020 | 8.636 | 8.726 | 8.629 | 8.705 | 507,098 | +0.03(+0.40%) |
Jan 06, 2020 | 8.609 | 8.685 | 8.564 | 8.671 | 666,168 | -0.03(-0.40%) |
Jan 03, 2020 | 8.512 | 8.705 | 8.512 | 8.705 | 387,377 | -0.01(-0.16%) |
Jan 02, 2020 | 8.685 | 8.719 | 8.643 | 8.719 | 465,906 | +0.09(+1.04%) |
Dec 31, 2019 | 8.547 | 8.629 | 8.512 | 8.629 | 620,240 | +0.10(+1.21%) |
Dec 30, 2019 | 8.609 | 8.636 | 8.505 | 8.526 | 586,355 | -0.09(-1.04%) |
Dec 27, 2019 | 8.595 | 8.643 | 8.595 | 8.616 | 242,872 | +0.03(+0.32%) |
Dec 26, 2019 | 8.629 | 8.643 | 8.574 | 8.588 | 417,445 | -0.03(-0.32%) |
Dec 24, 2019 | 8.629 | 8.671 | 8.616 | 8.616 | 128,110 | -0.04(-0.48%) |
Dec 23, 2019 | 8.705 | 8.705 | 8.635 | 8.657 | 306,579 | -0.02(-0.28%) |
Dec 20, 2019 | 8.654 | 8.682 | 8.606 | 8.682 | 519,230 | +0.08(+0.88%) |
Dec 19, 2019 | 8.558 | 8.620 | 8.538 | 8.606 | 339,852 | +0.05(+0.56%) |
Dec 18, 2019 | 8.545 | 8.572 | 8.517 | 8.558 | 249,432 | +0.01(+0.08%) |
Dec 17, 2019 | 8.558 | 8.565 | 8.501 | 8.551 | 334,806 | +0.01(+0.08%) |
Dec 16, 2019 | 8.558 | 8.572 | 8.517 | 8.545 | 433,479 | -0.01(-0.08%) |
Dec 13, 2019 | 8.490 | 8.558 | 8.469 | 8.551 | 422,395 | +0.06(+0.73%) |
Dec 12, 2019 | 8.469 | 8.500 | 8.449 | 8.490 | 549,434 | +0.01(+0.16%) |
Dec 11, 2019 | 8.462 | 8.486 | 8.435 | 8.476 | 292,844 | +0.04(+0.49%) |
Dec 10, 2019 | 8.394 | 8.462 | 8.387 | 8.435 | 353,170 | +0.03(+0.33%) |
Dec 09, 2019 | 8.428 | 8.473 | 8.394 | 8.408 | 350,834 | -0.04(-0.49%) |
Dec 06, 2019 | 8.469 | 8.480 | 8.421 | 8.449 | 368,208 | -0.03(-0.32%) |
Dec 05, 2019 | 8.408 | 8.476 | 8.360 | 8.476 | 409,936 | +0.10(+1.23%) |
Dec 04, 2019 | 8.387 | 8.421 | 8.346 | 8.373 | 407,246 | +0.01(+0.16%) |
Dec 03, 2019 | 8.353 | 8.367 | 8.271 | 8.360 | 486,989 | -0.04(-0.49%) |
Dec 02, 2019 | 8.428 | 8.435 | 8.367 | 8.401 | 362,674 | -0.03(-0.32%) |
Nov 29, 2019 | 8.456 | 8.462 | 8.415 | 8.428 | 284,225 | -0.01(-0.16%) |
Nov 27, 2019 | 8.408 | 8.442 | 8.373 | 8.442 | 299,415 | +0.05(+0.57%) |
Nov 26, 2019 | 8.394 | 8.401 | 8.356 | 8.394 | 361,842 | +0.01(+0.16%) |
Nov 25, 2019 | 8.353 | 8.394 | 8.353 | 8.380 | 320,460 | +0.03(+0.33%) |
Nov 22, 2019 | 8.421 | 8.428 | 8.353 | 8.353 | 415,822 | -0.06(-0.73%) |
Nov 21, 2019 | 8.408 | 8.421 | 8.360 | 8.415 | 373,258 | +0.02(+0.28%) |
Nov 20, 2019 | 8.343 | 8.391 | 8.330 | 8.391 | 463,362 | +0.04(+0.49%) |
Nov 19, 2019 | 8.371 | 8.398 | 8.343 | 8.350 | 517,803 | -0.02(-0.24%) |
Nov 18, 2019 | 8.364 | 8.398 | 8.364 | 8.371 | 271,457 | +0.00(+0.00%) |
Nov 15, 2019 | 8.411 | 8.432 | 8.371 | 8.371 | 553,831 | -0.01(-0.08%) |
Nov 14, 2019 | 8.384 | 8.445 | 8.377 | 8.377 | 568,677 | -0.03(-0.40%) |
Nov 13, 2019 | 8.269 | 8.418 | 8.262 | 8.411 | 797,379 | +0.10(+1.23%) |
Nov 12, 2019 | 8.275 | 8.330 | 8.269 | 8.309 | 459,695 | +0.03(+0.41%) |
Nov 11, 2019 | 8.255 | 8.309 | 8.252 | 8.275 | 355,937 | -0.03(-0.33%) |
Nov 08, 2019 | 8.275 | 8.303 | 8.235 | 8.303 | 267,209 | +0.03(+0.33%) |
Nov 07, 2019 | 8.235 | 8.296 | 8.230 | 8.275 | 408,139 | +0.05(+0.66%) |
Nov 06, 2019 | 8.180 | 8.235 | 8.133 | 8.221 | 457,211 | +0.05(+0.67%) |
Nov 05, 2019 | 8.201 | 8.201 | 8.133 | 8.167 | 362,014 | +0.00(+0.00%) |
Nov 04, 2019 | 8.221 | 8.221 | 8.153 | 8.167 | 370,740 | +0.01(+0.17%) |
Nov 01, 2019 | 8.146 | 8.207 | 8.126 | 8.153 | 413,094 | +0.05(+0.59%) |
Oct 31, 2019 | 8.153 | 8.153 | 8.070 | 8.105 | 551,146 | -0.05(-0.67%) |
Oct 30, 2019 | 8.126 | 8.167 | 8.092 | 8.160 | 336,374 | +0.04(+0.50%) |
Oct 29, 2019 | 8.119 | 8.139 | 8.078 | 8.119 | 384,754 | +0.00(+0.00%) |
Oct 28, 2019 | 8.105 | 8.146 | 8.085 | 8.119 | 356,437 | +0.03(+0.42%) |
Oct 25, 2019 | 8.133 | 8.160 | 8.058 | 8.085 | 829,277 | -0.06(-0.75%) |
Oct 24, 2019 | 8.133 | 8.153 | 8.085 | 8.146 | 409,528 | +0.02(+0.25%) |
Oct 23, 2019 | 8.105 | 8.146 | 8.085 | 8.126 | 256,555 | +0.01(+0.12%) |
Oct 22, 2019 | 8.136 | 8.149 | 8.098 | 8.116 | 413,960 | +0.01(+0.08%) |
Oct 21, 2019 | 8.103 | 8.123 | 8.082 | 8.109 | 481,999 | +0.04(+0.50%) |
Oct 18, 2019 | 8.089 | 8.089 | 8.035 | 8.069 | 361,363 | -0.03(-0.33%) |
Oct 17, 2019 | 8.103 | 8.123 | 8.076 | 8.096 | 303,599 | +0.04(+0.50%) |
Oct 16, 2019 | 8.062 | 8.076 | 8.015 | 8.055 | 299,841 | +0.00(+0.00%) |
Oct 15, 2019 | 8.022 | 8.082 | 8.015 | 8.055 | 229,893 | +0.07(+0.93%) |
Oct 14, 2019 | 7.995 | 8.015 | 7.964 | 7.981 | 247,433 | -0.01(-0.08%) |
Oct 11, 2019 | 7.981 | 8.069 | 7.981 | 7.988 | 538,194 | +0.07(+0.94%) |
Oct 10, 2019 | 7.893 | 7.968 | 7.870 | 7.914 | 371,868 | +0.04(+0.51%) |
Oct 09, 2019 | 7.900 | 7.907 | 7.846 | 7.873 | 392,163 | +0.03(+0.34%) |
Oct 08, 2019 | 7.914 | 7.914 | 7.833 | 7.846 | 566,808 | -0.10(-1.27%) |
Oct 07, 2019 | 7.968 | 7.981 | 7.927 | 7.947 | 357,155 | -0.04(-0.51%) |
Oct 04, 2019 | 7.927 | 7.988 | 7.914 | 7.988 | 224,222 | +0.07(+0.94%) |
Oct 03, 2019 | 7.900 | 7.914 | 7.812 | 7.914 | 480,588 | +0.01(+0.09%) |
Oct 02, 2019 | 7.988 | 7.995 | 7.833 | 7.907 | 463,050 | -0.12(-1.51%) |
Oct 01, 2019 | 8.049 | 8.089 | 8.008 | 8.028 | 432,928 | -0.01(-0.08%) |
Sep 30, 2019 | 8.062 | 8.096 | 8.035 | 8.035 | 482,708 | +0.01(+0.08%) |
Sep 27, 2019 | 8.089 | 8.096 | 8.018 | 8.028 | 350,107 | -0.05(-0.59%) |
Sep 26, 2019 | 8.082 | 8.123 | 8.042 | 8.076 | 325,001 | -0.01(-0.17%) |
Sep 25, 2019 | 8.096 | 8.116 | 8.055 | 8.089 | 369,200 | -0.01(-0.08%) |
Sep 24, 2019 | 8.143 | 8.163 | 8.055 | 8.096 | 393,546 | -0.05(-0.58%) |
Sep 23, 2019 | 8.150 | 8.163 | 8.119 | 8.143 | 378,169 | -0.01(-0.17%) |
Sep 20, 2019 | 8.177 | 8.190 | 8.135 | 8.157 | 351,144 | +0.00(+0.04%) |
Sep 19, 2019 | 8.147 | 8.187 | 8.147 | 8.154 | 295,904 | +0.02(+0.25%) |
Sep 18, 2019 | 8.134 | 8.153 | 8.093 | 8.134 | 440,583 | +0.01(+0.08%) |
Sep 17, 2019 | 8.127 | 8.140 | 8.107 | 8.127 | 234,033 | +0.01(+0.17%) |
Sep 16, 2019 | 8.147 | 8.147 | 8.100 | 8.114 | 391,339 | -0.03(-0.41%) |
Sep 13, 2019 | 8.167 | 8.167 | 8.128 | 8.147 | 244,579 | +0.01(+0.08%) |
Sep 12, 2019 | 8.140 | 8.160 | 8.107 | 8.140 | 397,179 | +0.03(+0.41%) |
Sep 11, 2019 | 8.067 | 8.114 | 8.045 | 8.107 | 447,789 | +0.06(+0.75%) |
Sep 10, 2019 | 8.013 | 8.046 | 8.000 | 8.046 | 355,013 | +0.02(+0.25%) |
Sep 09, 2019 | 8.053 | 8.073 | 8.000 | 8.026 | 340,184 | -0.01(-0.08%) |
Sep 06, 2019 | 8.013 | 8.053 | 7.979 | 8.033 | 246,816 | +0.02(+0.25%) |
Sep 05, 2019 | 8.000 | 8.060 | 8.000 | 8.013 | 374,531 | +0.06(+0.76%) |
Sep 04, 2019 | 7.932 | 7.966 | 7.906 | 7.953 | 263,972 | +0.07(+0.85%) |
Sep 03, 2019 | 7.845 | 7.912 | 7.839 | 7.886 | 347,616 | +0.00(+0.00%) |
Aug 30, 2019 | 7.886 | 7.926 | 7.832 | 7.886 | 336,743 | +0.06(+0.77%) |
Aug 29, 2019 | 7.872 | 7.875 | 7.798 | 7.825 | 430,714 | +0.02(+0.26%) |
Aug 28, 2019 | 7.751 | 7.818 | 7.738 | 7.805 | 389,627 | +0.03(+0.43%) |
Aug 27, 2019 | 7.819 | 7.845 | 7.745 | 7.772 | 360,770 | +0.00(+0.00%) |
Aug 26, 2019 | 7.852 | 7.865 | 7.758 | 7.772 | 460,836 | -0.04(-0.51%) |
Aug 23, 2019 | 7.953 | 7.959 | 7.792 | 7.812 | 651,415 | -0.17(-2.18%) |
Aug 22, 2019 | 8.000 | 8.000 | 7.933 | 7.986 | 470,862 | +0.02(+0.29%) |
Aug 21, 2019 | 7.943 | 7.990 | 7.917 | 7.963 | 462,447 | +0.06(+0.76%) |
Aug 20, 2019 | 7.943 | 7.963 | 7.890 | 7.903 | 380,294 | -0.01(-0.08%) |
Aug 19, 2019 | 7.883 | 7.923 | 7.854 | 7.910 | 242,470 | +0.09(+1.19%) |
Aug 16, 2019 | 7.803 | 7.857 | 7.770 | 7.817 | 331,324 | +0.07(+0.95%) |
Aug 15, 2019 | 7.743 | 7.770 | 7.697 | 7.743 | 508,577 | +0.01(+0.17%) |
Aug 14, 2019 | 7.757 | 7.783 | 7.697 | 7.730 | 1,067,766 | -0.10(-1.28%) |
Aug 13, 2019 | 7.757 | 7.883 | 7.757 | 7.830 | 476,803 | +0.04(+0.51%) |
Aug 12, 2019 | 7.790 | 7.830 | 7.757 | 7.790 | 280,906 | -0.03(-0.43%) |
Aug 09, 2019 | 7.863 | 7.870 | 7.777 | 7.823 | 307,894 | -0.05(-0.59%) |
Aug 08, 2019 | 7.803 | 7.883 | 7.757 | 7.870 | 374,773 | +0.14(+1.81%) |
Aug 07, 2019 | 7.624 | 7.740 | 7.570 | 7.730 | 711,897 | +0.05(+0.61%) |
Aug 06, 2019 | 7.637 | 7.703 | 7.584 | 7.683 | 601,905 | +0.06(+0.79%) |
Aug 05, 2019 | 7.763 | 7.763 | 7.544 | 7.624 | 779,213 | -0.24(-3.05%) |
Aug 02, 2019 | 7.830 | 7.883 | 7.790 | 7.863 | 453,580 | -0.01(-0.08%) |
Aug 01, 2019 | 7.943 | 8.023 | 7.843 | 7.870 | 607,449 | -0.04(-0.51%) |
Jul 31, 2019 | 8.036 | 8.036 | 7.870 | 7.910 | 697,226 | -0.09(-1.16%) |
Jul 30, 2019 | 7.963 | 8.003 | 7.956 | 8.003 | 376,030 | +0.01(+0.17%) |
Jul 29, 2019 | 7.956 | 8.003 | 7.890 | 7.990 | 459,248 | +0.05(+0.67%) |
Jul 26, 2019 | 7.956 | 7.996 | 7.936 | 7.936 | 332,225 | -0.01(-0.17%) |
Jul 25, 2019 | 8.003 | 8.003 | 7.936 | 7.950 | 477,477 | -0.05(-0.67%) |
Jul 24, 2019 | 7.983 | 8.003 | 7.963 | 8.003 | 264,719 | +0.01(+0.17%) |
Jul 23, 2019 | 8.003 | 8.003 | 7.944 | 7.990 | 323,342 | +0.02(+0.29%) |
Jul 22, 2019 | 7.980 | 7.987 | 7.954 | 7.967 | 335,154 | +0.01(+0.17%) |
Jul 19, 2019 | 7.974 | 7.989 | 7.940 | 7.954 | 272,855 | +0.00(+0.00%) |
Jul 18, 2019 | 7.940 | 7.960 | 7.934 | 7.954 | 276,490 | -0.02(-0.25%) |
Jul 17, 2019 | 8.000 | 8.007 | 7.967 | 7.974 | 371,159 | -0.03(-0.41%) |
Jul 16, 2019 | 7.987 | 8.007 | 7.967 | 8.007 | 350,779 | +0.03(+0.33%) |
Jul 15, 2019 | 7.993 | 8.000 | 7.967 | 7.980 | 292,342 | +0.01(+0.17%) |
Jul 12, 2019 | 7.987 | 7.990 | 7.940 | 7.967 | 384,478 | +0.01(+0.08%) |
Jul 11, 2019 | 7.987 | 8.005 | 7.948 | 7.960 | 352,829 | -0.03(-0.33%) |
Jul 10, 2019 | 7.954 | 8.000 | 7.927 | 7.987 | 471,327 | +0.10(+1.26%) |
Jul 09, 2019 | 7.907 | 7.927 | 7.855 | 7.888 | 521,473 | -0.04(-0.50%) |
Jul 08, 2019 | 7.907 | 7.927 | 7.855 | 7.927 | 395,782 | -0.01(-0.17%) |
Jul 05, 2019 | 7.921 | 7.960 | 7.881 | 7.940 | 214,019 | -0.06(-0.74%) |
Jul 03, 2019 | 7.967 | 8.000 | 7.927 | 8.000 | 241,244 | +0.07(+0.83%) |
Jul 02, 2019 | 7.927 | 7.954 | 7.907 | 7.934 | 354,547 | +0.01(+0.08%) |
Jul 01, 2019 | 7.980 | 8.000 | 7.914 | 7.927 | 536,921 | +0.00(+0.00%) |
Jun 28, 2019 | 7.914 | 7.934 | 7.880 | 7.927 | 394,914 | +0.07(+0.84%) |
Jun 27, 2019 | 7.815 | 7.901 | 7.812 | 7.861 | 391,644 | +0.05(+0.59%) |
Jun 26, 2019 | 7.808 | 7.855 | 7.788 | 7.815 | 334,922 | +0.03(+0.34%) |
Jun 25, 2019 | 7.894 | 7.894 | 7.782 | 7.788 | 276,158 | -0.11(-1.34%) |
Jun 24, 2019 | 7.901 | 7.927 | 7.851 | 7.894 | 337,386 | +0.01(+0.08%) |
Jun 21, 2019 | 8.000 | 8.000 | 7.868 | 7.888 | 642,813 | -0.12(-1.49%) |
Jun 20, 2019 | 7.967 | 8.020 | 7.934 | 8.007 | 430,789 | +0.08(+1.04%) |
Jun 19, 2019 | 7.878 | 7.931 | 7.859 | 7.924 | 538,837 | +0.03(+0.33%) |
Jun 18, 2019 | 7.878 | 7.924 | 7.859 | 7.898 | 605,098 | +0.06(+0.75%) |
Jun 17, 2019 | 7.800 | 7.852 | 7.791 | 7.839 | 289,933 | +0.05(+0.59%) |
Jun 14, 2019 | 7.787 | 7.793 | 7.734 | 7.793 | 348,647 | +0.00(+0.00%) |
Jun 13, 2019 | 7.806 | 7.826 | 7.773 | 7.793 | 293,392 | +0.01(+0.08%) |
Jun 12, 2019 | 7.787 | 7.832 | 7.754 | 7.787 | 439,249 | -0.02(-0.25%) |
Jun 11, 2019 | 7.832 | 7.852 | 7.780 | 7.806 | 495,535 | +0.00(+0.00%) |
Jun 10, 2019 | 7.793 | 7.859 | 7.787 | 7.806 | 423,610 | +0.05(+0.68%) |
Jun 07, 2019 | 7.688 | 7.773 | 7.688 | 7.754 | 436,227 | +0.10(+1.29%) |
Jun 06, 2019 | 7.550 | 7.695 | 7.517 | 7.655 | 571,054 | +0.12(+1.57%) |
Jun 05, 2019 | 7.485 | 7.550 | 7.452 | 7.537 | 371,288 | +0.08(+1.06%) |
Jun 04, 2019 | 7.360 | 7.465 | 7.347 | 7.458 | 438,888 | +0.14(+1.88%) |
Jun 03, 2019 | 7.366 | 7.412 | 7.299 | 7.320 | 522,937 | -0.05(-0.62%) |
May 31, 2019 | 7.458 | 7.458 | 7.353 | 7.366 | 537,516 | -0.12(-1.67%) |
May 30, 2019 | 7.458 | 7.504 | 7.439 | 7.491 | 417,444 | +0.05(+0.71%) |
May 29, 2019 | 7.458 | 7.537 | 7.425 | 7.439 | 422,106 | -0.08(-1.05%) |
May 28, 2019 | 7.675 | 7.695 | 7.471 | 7.517 | 458,689 | -0.15(-1.97%) |
May 24, 2019 | 7.668 | 7.687 | 7.603 | 7.668 | 551,834 | +0.02(+0.26%) |
May 23, 2019 | 7.649 | 7.660 | 7.511 | 7.649 | 697,857 | -0.06(-0.73%) |
May 22, 2019 | 7.718 | 7.738 | 7.701 | 7.705 | 314,790 | -0.04(-0.51%) |
May 21, 2019 | 7.711 | 7.757 | 7.698 | 7.744 | 239,240 | +0.07(+0.85%) |
May 20, 2019 | 7.672 | 7.689 | 7.646 | 7.679 | 319,458 | -0.03(-0.34%) |
May 17, 2019 | 7.711 | 7.783 | 7.698 | 7.705 | 442,275 | -0.04(-0.51%) |
May 16, 2019 | 7.659 | 7.770 | 7.659 | 7.744 | 326,756 | +0.08(+1.11%) |
May 15, 2019 | 7.562 | 7.718 | 7.555 | 7.659 | 403,474 | +0.07(+0.94%) |
May 14, 2019 | 7.509 | 7.659 | 7.509 | 7.588 | 472,876 | +0.08(+1.13%) |
May 13, 2019 | 7.542 | 7.578 | 7.470 | 7.503 | 438,566 | -0.15(-1.96%) |
May 10, 2019 | 7.633 | 7.679 | 7.548 | 7.653 | 607,803 | +0.00(+0.00%) |
May 09, 2019 | 7.653 | 7.666 | 7.607 | 7.653 | 590,003 | -0.03(-0.34%) |
May 08, 2019 | 7.724 | 7.744 | 7.679 | 7.679 | 425,967 | -0.07(-0.84%) |
May 07, 2019 | 7.822 | 7.842 | 7.692 | 7.744 | 864,433 | -0.14(-1.74%) |
May 06, 2019 | 7.770 | 7.912 | 7.711 | 7.881 | 586,134 | +0.03(+0.33%) |
May 03, 2019 | 7.796 | 7.855 | 7.793 | 7.855 | 352,532 | +0.07(+0.92%) |
May 02, 2019 | 7.887 | 7.887 | 7.744 | 7.783 | 354,411 | -0.08(-1.00%) |