Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.546 | 6.580 | 6.479 | 6.518 | 24,767 | -0.03(-0.43%) |
Mar 30, 2020 | 6.440 | 6.546 | 6.428 | 6.546 | 20,945 | +0.02(+0.36%) |
Mar 27, 2020 | 6.338 | 6.563 | 6.288 | 6.523 | 68,932 | -0.06(-0.87%) |
Mar 26, 2020 | 6.221 | 6.580 | 6.221 | 6.580 | 10,863 | +0.32(+5.11%) |
Mar 25, 2020 | 5.760 | 6.282 | 5.760 | 6.260 | 94,841 | +0.39(+6.70%) |
Mar 24, 2020 | 5.620 | 5.867 | 5.620 | 5.867 | 74,402 | +0.49(+9.08%) |
Mar 23, 2020 | 5.502 | 5.530 | 5.305 | 5.378 | 82,805 | -0.02(-0.36%) |
Mar 20, 2020 | 5.418 | 5.629 | 5.334 | 5.398 | 65,369 | +0.09(+1.75%) |
Mar 19, 2020 | 5.221 | 5.362 | 5.216 | 5.305 | 96,428 | -0.03(-0.53%) |
Mar 18, 2020 | 5.339 | 5.395 | 5.283 | 5.334 | 131,366 | -0.34(-5.94%) |
Mar 17, 2020 | 5.614 | 5.710 | 5.597 | 5.670 | 51,390 | +0.14(+2.54%) |
Mar 16, 2020 | 4.665 | 5.766 | 4.626 | 5.530 | 191,444 | -0.79(-12.44%) |
Mar 13, 2020 | 6.770 | 6.803 | 6.282 | 6.316 | 117,558 | +0.02(+0.27%) |
Mar 12, 2020 | 6.737 | 6.776 | 6.265 | 6.299 | 123,023 | -0.86(-12.00%) |
Mar 11, 2020 | 7.298 | 7.388 | 7.131 | 7.158 | 47,780 | -0.42(-5.56%) |
Mar 10, 2020 | 7.590 | 7.630 | 7.418 | 7.579 | 75,604 | +0.18(+2.43%) |
Mar 09, 2020 | 7.214 | 7.439 | 6.866 | 7.400 | 72,147 | -0.58(-7.31%) |
Mar 06, 2020 | 7.927 | 7.989 | 7.916 | 7.983 | 25,292 | -0.07(-0.91%) |
Mar 05, 2020 | 8.000 | 8.113 | 8.000 | 8.056 | 61,809 | -0.19(-2.31%) |
Mar 04, 2020 | 8.056 | 8.247 | 8.056 | 8.247 | 34,685 | +0.30(+3.74%) |
Mar 03, 2020 | 8.028 | 8.236 | 7.950 | 7.950 | 50,710 | -0.02(-0.21%) |
Mar 02, 2020 | 7.927 | 8.006 | 7.849 | 7.967 | 51,351 | +0.15(+1.94%) |
Feb 28, 2020 | 7.821 | 7.910 | 7.742 | 7.815 | 96,184 | -0.26(-3.27%) |
Feb 27, 2020 | 8.141 | 8.197 | 8.040 | 8.079 | 44,526 | -0.18(-2.18%) |
Feb 26, 2020 | 8.388 | 8.388 | 8.256 | 8.259 | 29,446 | -0.01(-0.07%) |
Feb 25, 2020 | 8.489 | 8.489 | 8.264 | 8.264 | 123,611 | -0.19(-2.19%) |
Feb 24, 2020 | 8.534 | 8.545 | 8.393 | 8.449 | 61,916 | -0.34(-3.90%) |
Feb 21, 2020 | 8.831 | 8.833 | 8.769 | 8.792 | 16,565 | -0.02(-0.19%) |
Feb 20, 2020 | 8.870 | 8.876 | 8.809 | 8.809 | 31,780 | -0.04(-0.51%) |
Feb 19, 2020 | 8.842 | 8.876 | 8.842 | 8.854 | 5,689 | +0.05(+0.52%) |
Feb 18, 2020 | 8.792 | 8.815 | 8.792 | 8.808 | 12,922 | -0.07(-0.73%) |
Feb 14, 2020 | 8.893 | 8.901 | 8.859 | 8.873 | 8,905 | +0.01(+0.10%) |
Feb 13, 2020 | 8.826 | 8.888 | 8.826 | 8.865 | 7,853 | -0.07(-0.75%) |
Feb 12, 2020 | 8.955 | 8.966 | 8.882 | 8.932 | 94,787 | +0.04(+0.44%) |
Feb 11, 2020 | 8.865 | 8.926 | 8.865 | 8.893 | 52,976 | +0.10(+1.08%) |
Feb 10, 2020 | 8.764 | 8.842 | 8.764 | 8.797 | 87,207 | +0.01(+0.06%) |
Feb 07, 2020 | 8.831 | 8.859 | 8.792 | 8.792 | 35,623 | -0.13(-1.51%) |
Feb 06, 2020 | 8.870 | 8.943 | 8.837 | 8.927 | 69,429 | +0.00(+0.03%) |
Feb 05, 2020 | 8.937 | 8.937 | 8.915 | 8.924 | 9,329 | +0.10(+1.15%) |
Feb 04, 2020 | 8.775 | 8.870 | 8.764 | 8.823 | 30,825 | +0.16(+1.85%) |
Feb 03, 2020 | 8.674 | 8.724 | 8.663 | 8.663 | 24,865 | +0.04(+0.46%) |
Jan 31, 2020 | 8.724 | 8.724 | 8.623 | 8.623 | 55,395 | -0.15(-1.73%) |
Jan 30, 2020 | 8.786 | 8.814 | 8.758 | 8.775 | 81,241 | -0.07(-0.82%) |
Jan 29, 2020 | 8.825 | 8.851 | 8.825 | 8.848 | 15,987 | +0.02(+0.25%) |
Jan 28, 2020 | 8.764 | 8.826 | 8.674 | 8.826 | 26,988 | +0.11(+1.29%) |
Jan 27, 2020 | 8.758 | 8.797 | 8.713 | 8.713 | 28,926 | -0.21(-2.33%) |
Jan 24, 2020 | 8.943 | 8.977 | 8.904 | 8.921 | 34,020 | +0.02(+0.19%) |
Jan 23, 2020 | 8.927 | 8.927 | 8.870 | 8.904 | 30,668 | -0.05(-0.56%) |
Jan 22, 2020 | 8.927 | 8.955 | 8.921 | 8.955 | 22,986 | +0.06(+0.69%) |
Jan 21, 2020 | 8.876 | 8.938 | 8.876 | 8.893 | 19,612 | -0.02(-0.19%) |
Jan 17, 2020 | 8.927 | 8.927 | 8.876 | 8.910 | 25,114 | +0.03(+0.32%) |
Jan 16, 2020 | 8.899 | 8.921 | 8.882 | 8.882 | 18,036 | +0.04(+0.44%) |
Jan 15, 2020 | 8.809 | 8.842 | 8.803 | 8.842 | 35,974 | +0.05(+0.57%) |
Jan 14, 2020 | 8.790 | 8.802 | 8.786 | 8.792 | 7,792 | +0.00(+0.00%) |
Jan 13, 2020 | 8.820 | 8.820 | 8.792 | 8.792 | 28,930 | -0.07(-0.75%) |
Jan 10, 2020 | 8.842 | 8.899 | 8.842 | 8.858 | 30,458 | -0.01(-0.06%) |
Jan 09, 2020 | 8.842 | 8.893 | 8.842 | 8.863 | 36,690 | +0.05(+0.55%) |
Jan 08, 2020 | 8.730 | 8.828 | 8.730 | 8.814 | 20,565 | +0.06(+0.64%) |
Jan 07, 2020 | 8.764 | 8.767 | 8.702 | 8.758 | 21,769 | +0.01(+0.06%) |
Jan 06, 2020 | 8.747 | 8.763 | 8.713 | 8.753 | 29,737 | -0.01(-0.13%) |
Jan 03, 2020 | 8.775 | 8.809 | 8.764 | 8.764 | 17,633 | -0.13(-1.51%) |
Jan 02, 2020 | 8.826 | 8.899 | 8.826 | 8.899 | 24,999 | +0.10(+1.08%) |
Dec 31, 2019 | 8.663 | 8.803 | 8.645 | 8.803 | 43,995 | +0.13(+1.49%) |
Dec 30, 2019 | 8.786 | 8.797 | 8.674 | 8.674 | 72,508 | -0.08(-0.93%) |
Dec 27, 2019 | 8.747 | 8.786 | 8.747 | 8.755 | 14,427 | +0.02(+0.25%) |
Dec 26, 2019 | 8.678 | 8.743 | 8.678 | 8.734 | 17,346 | +0.08(+0.90%) |
Dec 24, 2019 | 8.590 | 8.700 | 8.590 | 8.656 | 20,390 | -0.01(-0.06%) |
Dec 23, 2019 | 8.651 | 8.714 | 8.651 | 8.662 | 220,701 | -0.01(-0.13%) |
Dec 20, 2019 | 8.651 | 8.711 | 8.651 | 8.673 | 48,541 | +0.00(+0.00%) |
Dec 19, 2019 | 8.634 | 8.684 | 8.634 | 8.673 | 17,936 | -0.03(-0.32%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.628 | 8.700 | 27,702 | +0.02(+0.21%) |
Dec 17, 2019 | 8.678 | 8.700 | 8.617 | 8.682 | 114,082 | +0.03(+0.32%) |
Dec 16, 2019 | 8.617 | 8.667 | 8.617 | 8.654 | 49,320 | +0.09(+1.08%) |
Dec 13, 2019 | 8.529 | 8.624 | 8.529 | 8.562 | 66,225 | +0.06(+0.65%) |
Dec 12, 2019 | 8.495 | 8.534 | 8.429 | 8.506 | 32,109 | +0.07(+0.85%) |
Dec 11, 2019 | 8.412 | 8.434 | 8.407 | 8.434 | 8,760 | +0.08(+1.00%) |
Dec 10, 2019 | 8.335 | 8.390 | 8.332 | 8.351 | 14,800 | +0.02(+0.20%) |
Dec 09, 2019 | 8.373 | 8.379 | 8.335 | 8.335 | 8,957 | -0.06(-0.73%) |
Dec 06, 2019 | 8.346 | 8.423 | 8.346 | 8.396 | 18,586 | +0.07(+0.84%) |
Dec 05, 2019 | 8.355 | 8.355 | 8.296 | 8.326 | 13,672 | +0.00(+0.03%) |
Dec 04, 2019 | 8.257 | 8.354 | 8.257 | 8.324 | 22,365 | +0.04(+0.54%) |
Dec 03, 2019 | 8.224 | 8.418 | 8.217 | 8.279 | 27,065 | +0.03(+0.34%) |
Dec 02, 2019 | 8.313 | 8.313 | 8.252 | 8.252 | 31,180 | -0.03(-0.33%) |
Nov 29, 2019 | 8.274 | 8.393 | 8.274 | 8.279 | 13,533 | -0.03(-0.40%) |
Nov 27, 2019 | 8.263 | 8.327 | 8.263 | 8.313 | 54,496 | +0.09(+1.04%) |
Nov 26, 2019 | 8.180 | 8.227 | 8.180 | 8.227 | 33,816 | +0.05(+0.64%) |
Nov 25, 2019 | 8.130 | 8.185 | 8.130 | 8.174 | 48,115 | +0.02(+0.30%) |
Nov 22, 2019 | 8.207 | 8.207 | 8.146 | 8.150 | 60,631 | -0.05(-0.56%) |
Nov 21, 2019 | 8.207 | 8.235 | 8.180 | 8.196 | 11,454 | -0.00(-0.01%) |
Nov 20, 2019 | 8.180 | 8.218 | 8.146 | 8.196 | 11,519 | -0.06(-0.74%) |
Nov 19, 2019 | 8.290 | 8.303 | 8.257 | 8.257 | 27,155 | +0.04(+0.47%) |
Nov 18, 2019 | 8.168 | 8.218 | 8.168 | 8.218 | 13,624 | +0.01(+0.14%) |
Nov 15, 2019 | 8.174 | 8.207 | 8.154 | 8.207 | 11,368 | +0.04(+0.47%) |
Nov 14, 2019 | 8.163 | 8.168 | 8.119 | 8.168 | 10,264 | +0.02(+0.27%) |
Nov 13, 2019 | 8.080 | 8.146 | 8.080 | 8.146 | 16,525 | +0.01(+0.14%) |
Nov 12, 2019 | 8.130 | 8.165 | 8.130 | 8.135 | 12,599 | +0.00(+0.00%) |
Nov 11, 2019 | 8.113 | 8.135 | 8.074 | 8.135 | 12,072 | +0.00(+0.00%) |
Nov 08, 2019 | 8.130 | 8.140 | 8.124 | 8.135 | 8,661 | -0.04(-0.47%) |
Nov 07, 2019 | 8.196 | 8.214 | 8.174 | 8.174 | 27,841 | +0.05(+0.61%) |
Nov 06, 2019 | 8.119 | 8.157 | 8.119 | 8.124 | 21,172 | -0.02(-0.27%) |
Nov 05, 2019 | 8.174 | 8.174 | 8.146 | 8.146 | 14,726 | -0.06(-0.68%) |
Nov 04, 2019 | 8.180 | 8.207 | 8.180 | 8.202 | 22,121 | +0.08(+1.02%) |
Nov 01, 2019 | 8.063 | 8.119 | 8.035 | 8.119 | 30,857 | +0.09(+1.17%) |
Oct 31, 2019 | 8.063 | 8.063 | 8.013 | 8.024 | 17,307 | -0.03(-0.41%) |
Oct 30, 2019 | 8.058 | 8.063 | 7.991 | 8.058 | 29,732 | +0.05(+0.62%) |
Oct 29, 2019 | 8.024 | 8.024 | 8.008 | 8.008 | 1,983 | +0.01(+0.07%) |
Oct 28, 2019 | 7.991 | 8.014 | 7.991 | 8.002 | 9,060 | +0.03(+0.42%) |
Oct 25, 2019 | 8.008 | 8.008 | 7.936 | 7.969 | 22,736 | -0.06(-0.69%) |
Oct 24, 2019 | 8.035 | 8.035 | 7.991 | 8.024 | 9,888 | -0.03(-0.41%) |
Oct 23, 2019 | 8.052 | 8.058 | 8.028 | 8.058 | 30,577 | +0.03(+0.41%) |
Oct 22, 2019 | 8.019 | 8.047 | 8.010 | 8.024 | 22,448 | -0.02(-0.28%) |
Oct 21, 2019 | 8.035 | 8.074 | 8.035 | 8.047 | 7,066 | +0.08(+1.04%) |
Oct 18, 2019 | 7.958 | 7.974 | 7.945 | 7.963 | 24,541 | +0.04(+0.49%) |
Oct 17, 2019 | 7.925 | 7.928 | 7.908 | 7.925 | 25,495 | +0.07(+0.85%) |
Oct 16, 2019 | 7.819 | 7.880 | 7.819 | 7.858 | 31,472 | +0.06(+0.71%) |
Oct 15, 2019 | 7.731 | 7.803 | 7.731 | 7.803 | 40,435 | +0.12(+1.51%) |
Oct 14, 2019 | 7.692 | 7.720 | 7.686 | 7.686 | 17,630 | -0.07(-0.93%) |
Oct 11, 2019 | 7.625 | 7.758 | 7.620 | 7.758 | 117,112 | +0.17(+2.27%) |
Oct 10, 2019 | 7.548 | 7.590 | 7.548 | 7.587 | 39,489 | -0.02(-0.22%) |
Oct 09, 2019 | 7.548 | 7.603 | 7.531 | 7.603 | 98,800 | +0.14(+1.93%) |
Oct 08, 2019 | 7.487 | 7.515 | 7.442 | 7.459 | 19,642 | -0.10(-1.32%) |
Oct 07, 2019 | 7.570 | 7.602 | 7.559 | 7.559 | 28,431 | +0.00(+0.00%) |
Oct 04, 2019 | 7.537 | 7.598 | 7.515 | 7.559 | 181,894 | +0.06(+0.74%) |
Oct 03, 2019 | 7.448 | 7.503 | 7.448 | 7.503 | 42,548 | +0.06(+0.82%) |
Oct 02, 2019 | 7.537 | 7.547 | 7.420 | 7.442 | 58,588 | -0.16(-2.11%) |
Oct 01, 2019 | 7.675 | 7.697 | 7.598 | 7.603 | 41,097 | -0.08(-1.01%) |
Sep 30, 2019 | 7.653 | 7.714 | 7.653 | 7.681 | 19,863 | +0.01(+0.07%) |
Sep 27, 2019 | 7.697 | 7.742 | 7.642 | 7.675 | 57,563 | -0.03(-0.36%) |
Sep 26, 2019 | 7.714 | 7.720 | 7.664 | 7.703 | 18,885 | +0.03(+0.43%) |
Sep 25, 2019 | 7.675 | 7.681 | 7.620 | 7.670 | 28,052 | -0.02(-0.22%) |
Sep 24, 2019 | 7.681 | 7.736 | 7.675 | 7.686 | 42,411 | +0.00(+0.00%) |
Sep 23, 2019 | 7.675 | 7.722 | 7.675 | 7.686 | 192,297 | -0.11(-1.42%) |
Sep 20, 2019 | 7.808 | 7.866 | 7.786 | 7.797 | 39,157 | +0.02(+0.21%) |
Sep 19, 2019 | 7.803 | 7.803 | 7.775 | 7.781 | 45,099 | +0.02(+0.21%) |
Sep 18, 2019 | 7.769 | 7.769 | 7.747 | 7.764 | 17,090 | +0.01(+0.14%) |
Sep 17, 2019 | 7.725 | 7.758 | 7.725 | 7.753 | 63,861 | -0.02(-0.21%) |
Sep 16, 2019 | 7.825 | 8.024 | 7.758 | 7.769 | 69,359 | -0.06(-0.78%) |
Sep 13, 2019 | 7.769 | 7.881 | 7.769 | 7.830 | 22,736 | +0.01(+0.07%) |
Sep 12, 2019 | 7.764 | 7.843 | 7.764 | 7.825 | 37,802 | +0.05(+0.64%) |
Sep 11, 2019 | 7.736 | 7.789 | 7.736 | 7.775 | 32,777 | +0.01(+0.07%) |
Sep 10, 2019 | 7.814 | 7.819 | 7.742 | 7.769 | 56,872 | -0.03(-0.43%) |
Sep 09, 2019 | 7.819 | 7.832 | 7.786 | 7.803 | 20,163 | +0.05(+0.64%) |
Sep 06, 2019 | 7.769 | 7.781 | 7.753 | 7.753 | 66,586 | +0.02(+0.21%) |
Sep 05, 2019 | 7.747 | 7.814 | 7.648 | 7.736 | 51,657 | +0.02(+0.29%) |
Sep 04, 2019 | 7.653 | 7.714 | 7.653 | 7.714 | 24,308 | +0.12(+1.61%) |
Sep 03, 2019 | 7.564 | 7.625 | 7.564 | 7.592 | 10,816 | -0.03(-0.36%) |
Aug 30, 2019 | 7.653 | 7.703 | 7.614 | 7.620 | 17,503 | +0.04(+0.59%) |
Aug 29, 2019 | 7.564 | 7.598 | 7.564 | 7.575 | 28,112 | +0.06(+0.74%) |
Aug 28, 2019 | 7.526 | 7.531 | 7.498 | 7.520 | 165,503 | -0.03(-0.44%) |
Aug 27, 2019 | 7.587 | 7.612 | 7.553 | 7.553 | 7,452 | +0.01(+0.15%) |
Aug 26, 2019 | 7.548 | 7.567 | 7.542 | 7.542 | 25,196 | +0.03(+0.37%) |
Aug 23, 2019 | 7.553 | 7.587 | 7.509 | 7.515 | 15,879 | -0.07(-0.88%) |
Aug 22, 2019 | 7.642 | 7.642 | 7.548 | 7.581 | 16,222 | -0.06(-0.73%) |
Aug 21, 2019 | 7.614 | 7.648 | 7.609 | 7.636 | 17,436 | +0.14(+1.92%) |
Aug 20, 2019 | 7.548 | 7.548 | 7.481 | 7.492 | 14,997 | -0.06(-0.80%) |
Aug 19, 2019 | 7.509 | 7.593 | 7.509 | 7.553 | 25,928 | +0.12(+1.64%) |
Aug 16, 2019 | 7.365 | 7.526 | 7.362 | 7.431 | 45,293 | +0.07(+0.98%) |
Aug 15, 2019 | 7.368 | 7.393 | 7.354 | 7.359 | 19,243 | +0.00(+0.00%) |
Aug 14, 2019 | 7.321 | 7.468 | 7.321 | 7.359 | 49,152 | -0.30(-3.91%) |
Aug 13, 2019 | 7.681 | 7.736 | 7.631 | 7.659 | 50,141 | +0.02(+0.29%) |
Aug 12, 2019 | 7.664 | 7.670 | 7.637 | 7.637 | 9,329 | -0.02(-0.22%) |
Aug 09, 2019 | 7.725 | 7.725 | 7.653 | 7.653 | 35,368 | -0.09(-1.17%) |
Aug 08, 2019 | 7.686 | 7.753 | 7.609 | 7.744 | 28,078 | +0.10(+1.33%) |
Aug 07, 2019 | 7.559 | 7.664 | 7.556 | 7.642 | 18,822 | +0.07(+0.95%) |
Aug 06, 2019 | 7.570 | 7.593 | 7.550 | 7.570 | 21,845 | +0.06(+0.74%) |
Aug 05, 2019 | 7.614 | 7.674 | 7.515 | 7.515 | 29,043 | -0.19(-2.45%) |
Aug 02, 2019 | 7.731 | 7.747 | 7.681 | 7.703 | 51,247 | -0.03(-0.43%) |
Aug 01, 2019 | 7.758 | 7.792 | 7.736 | 7.736 | 33,484 | +0.01(+0.07%) |
Jul 31, 2019 | 7.742 | 7.819 | 7.717 | 7.731 | 53,211 | +0.03(+0.36%) |
Jul 30, 2019 | 7.808 | 7.808 | 7.703 | 7.703 | 25,196 | -0.19(-2.46%) |
Jul 29, 2019 | 7.891 | 7.897 | 7.891 | 7.897 | 12,678 | +0.03(+0.35%) |
Jul 26, 2019 | 7.858 | 7.869 | 7.858 | 7.869 | 1,263 | +0.01(+0.14%) |
Jul 25, 2019 | 7.858 | 7.869 | 7.858 | 7.858 | 13,068 | -0.06(-0.70%) |
Jul 24, 2019 | 7.858 | 7.915 | 7.792 | 7.914 | 27,589 | +0.03(+0.35%) |
Jul 23, 2019 | 7.847 | 7.902 | 7.847 | 7.886 | 24,389 | +0.09(+1.14%) |
Jul 22, 2019 | 7.864 | 7.864 | 7.764 | 7.797 | 20,524 | -0.02(-0.28%) |
Jul 19, 2019 | 7.781 | 7.840 | 7.781 | 7.819 | 11,187 | +0.01(+0.07%) |
Jul 18, 2019 | 7.825 | 7.841 | 7.769 | 7.814 | 24,517 | -0.03(-0.35%) |
Jul 17, 2019 | 7.864 | 7.897 | 7.833 | 7.841 | 30,914 | -0.04(-0.56%) |
Jul 16, 2019 | 7.880 | 7.886 | 7.847 | 7.886 | 16,897 | +0.01(+0.15%) |
Jul 15, 2019 | 7.853 | 7.874 | 7.853 | 7.874 | 7,091 | +0.05(+0.70%) |
Jul 12, 2019 | 7.759 | 7.846 | 7.759 | 7.819 | 25,263 | +0.03(+0.36%) |
Jul 11, 2019 | 7.769 | 7.803 | 7.753 | 7.791 | 7,849 | -0.01(-0.14%) |
Jul 10, 2019 | 7.825 | 7.825 | 7.797 | 7.803 | 2,898 | +0.00(+0.00%) |
Jul 09, 2019 | 7.814 | 7.830 | 7.770 | 7.803 | 18,461 | -0.04(-0.49%) |
Jul 08, 2019 | 7.897 | 7.897 | 7.814 | 7.841 | 13,465 | -0.05(-0.63%) |
Jul 05, 2019 | 7.841 | 7.927 | 7.805 | 7.891 | 27,608 | -0.07(-0.84%) |
Jul 03, 2019 | 7.902 | 7.969 | 7.902 | 7.958 | 13,353 | +0.04(+0.56%) |
Jul 02, 2019 | 7.897 | 7.914 | 7.891 | 7.914 | 17,790 | -0.04(-0.49%) |
Jul 01, 2019 | 7.963 | 7.963 | 7.938 | 7.952 | 13,151 | +0.07(+0.91%) |
Jun 28, 2019 | 7.869 | 7.881 | 7.841 | 7.881 | 7,939 | +0.05(+0.64%) |
Jun 27, 2019 | 7.686 | 7.858 | 7.686 | 7.830 | 24,223 | +0.06(+0.78%) |
Jun 26, 2019 | 7.803 | 7.830 | 7.753 | 7.769 | 8,104 | +0.01(+0.14%) |
Jun 25, 2019 | 7.753 | 7.840 | 7.753 | 7.758 | 54,488 | -0.01(-0.07%) |
Jun 24, 2019 | 7.725 | 7.772 | 7.725 | 7.764 | 42,941 | +0.01(+0.14%) |
Jun 21, 2019 | 7.714 | 7.753 | 7.714 | 7.753 | 34,285 | +0.04(+0.58%) |
Jun 20, 2019 | 7.742 | 7.747 | 7.708 | 7.708 | 87,022 | +0.03(+0.43%) |
Jun 19, 2019 | 7.720 | 7.720 | 7.670 | 7.675 | 32,035 | -0.04(-0.50%) |
Jun 18, 2019 | 7.731 | 7.758 | 7.708 | 7.714 | 34,137 | +0.09(+1.16%) |
Jun 17, 2019 | 7.620 | 7.654 | 7.596 | 7.625 | 9,094 | +0.01(+0.07%) |
Jun 14, 2019 | 7.675 | 7.675 | 7.603 | 7.620 | 22,556 | -0.11(-1.36%) |
Jun 13, 2019 | 7.720 | 7.736 | 7.720 | 7.725 | 7,781 | +0.01(+0.14%) |
Jun 12, 2019 | 7.703 | 7.725 | 7.703 | 7.714 | 8,244 | +0.01(+0.11%) |
Jun 11, 2019 | 7.692 | 7.753 | 7.692 | 7.706 | 8,663 | +0.05(+0.69%) |
Jun 10, 2019 | 7.625 | 7.752 | 7.625 | 7.653 | 62,984 | +0.05(+0.66%) |
Jun 07, 2019 | 7.592 | 7.659 | 7.592 | 7.603 | 46,917 | +0.02(+0.29%) |
Jun 06, 2019 | 7.542 | 7.581 | 7.537 | 7.581 | 27,242 | +0.08(+1.03%) |
Jun 05, 2019 | 7.636 | 7.642 | 7.503 | 7.503 | 48,043 | -0.09(-1.17%) |
Jun 04, 2019 | 7.570 | 7.680 | 7.570 | 7.592 | 16,655 | +0.12(+1.56%) |
Jun 03, 2019 | 7.476 | 7.503 | 7.448 | 7.476 | 23,949 | +0.07(+0.97%) |
May 31, 2019 | 7.442 | 7.442 | 7.404 | 7.404 | 28,330 | -0.14(-1.91%) |
May 30, 2019 | 7.559 | 7.559 | 7.548 | 7.548 | 6,961 | -0.02(-0.22%) |
May 29, 2019 | 7.620 | 7.620 | 7.515 | 7.564 | 40,749 | -0.11(-1.41%) |
May 28, 2019 | 7.720 | 7.722 | 7.670 | 7.672 | 15,881 | -0.04(-0.47%) |
May 24, 2019 | 7.703 | 7.731 | 7.697 | 7.708 | 9,563 | +0.09(+1.16%) |
May 23, 2019 | 7.642 | 7.664 | 7.581 | 7.620 | 46,229 | -0.13(-1.72%) |
May 22, 2019 | 7.731 | 7.808 | 7.731 | 7.753 | 15,691 | -0.01(-0.07%) |
May 21, 2019 | 7.770 | 7.794 | 7.753 | 7.758 | 24,479 | +0.04(+0.56%) |
May 20, 2019 | 7.742 | 7.786 | 7.681 | 7.715 | 21,973 | -0.10(-1.34%) |
May 17, 2019 | 7.796 | 7.857 | 7.770 | 7.819 | 12,631 | -0.07(-0.89%) |
May 16, 2019 | 7.819 | 7.901 | 7.814 | 7.890 | 13,268 | +0.12(+1.54%) |
May 15, 2019 | 7.608 | 7.808 | 7.429 | 7.771 | 75,746 | +0.03(+0.42%) |
May 14, 2019 | 7.727 | 7.768 | 7.716 | 7.738 | 14,747 | +0.09(+1.21%) |
May 13, 2019 | 7.705 | 7.716 | 7.646 | 7.646 | 19,835 | -0.20(-2.49%) |
May 10, 2019 | 7.787 | 7.846 | 7.787 | 7.841 | 8,483 | +0.05(+0.70%) |
May 09, 2019 | 7.760 | 7.808 | 7.749 | 7.787 | 17,851 | -0.08(-1.03%) |
May 08, 2019 | 7.776 | 7.912 | 7.776 | 7.868 | 40,724 | +0.10(+1.26%) |
May 07, 2019 | 7.819 | 7.841 | 7.765 | 7.771 | 55,562 | -0.14(-1.81%) |
May 06, 2019 | 7.857 | 7.944 | 7.791 | 7.914 | 28,680 | -0.10(-1.19%) |
May 03, 2019 | 7.955 | 8.009 | 7.955 | 8.009 | 16,966 | +0.11(+1.37%) |
May 02, 2019 | 8.004 | 8.015 | 7.857 | 7.901 | 47,149 | -0.07(-0.88%) |
May 01, 2019 | 7.977 | 8.052 | 7.966 | 7.971 | 31,536 | -0.02(-0.27%) |
Apr 30, 2019 | 7.939 | 7.999 | 7.939 | 7.993 | 9,377 | +0.02(+0.20%) |
Apr 29, 2019 | 7.939 | 7.982 | 7.922 | 7.977 | 38,692 | +0.07(+0.89%) |
Apr 26, 2019 | 7.917 | 7.943 | 7.903 | 7.906 | 21,576 | -0.02(-0.21%) |
Apr 25, 2019 | 7.917 | 7.962 | 7.912 | 7.922 | 22,257 | -0.02(-0.20%) |
Apr 24, 2019 | 7.917 | 7.974 | 7.917 | 7.939 | 40,803 | -0.01(-0.07%) |
Apr 23, 2019 | 7.936 | 7.954 | 7.890 | 7.944 | 24,405 | -0.03(-0.34%) |
Apr 22, 2019 | 7.992 | 7.992 | 7.743 | 7.971 | 10,074 | +0.01(+0.14%) |
Apr 18, 2019 | 7.982 | 7.982 | 7.955 | 7.960 | 10,880 | -0.01(-0.14%) |
Apr 17, 2019 | 7.971 | 7.983 | 7.971 | 7.971 | 13,253 | +0.05(+0.62%) |
Apr 16, 2019 | 7.933 | 7.966 | 7.917 | 7.922 | 31,820 | +0.03(+0.41%) |
Apr 15, 2019 | 7.912 | 7.912 | 7.841 | 7.890 | 34,771 | -0.01(-0.07%) |
Apr 12, 2019 | 7.863 | 7.895 | 7.841 | 7.895 | 39,464 | +0.07(+0.90%) |
Apr 11, 2019 | 7.787 | 7.825 | 7.787 | 7.825 | 36,654 | +0.04(+0.56%) |
Apr 10, 2019 | 7.765 | 7.824 | 7.760 | 7.781 | 24,538 | +0.02(+0.28%) |
Apr 09, 2019 | 7.836 | 7.836 | 7.760 | 7.760 | 19,459 | -0.08(-1.04%) |
Apr 08, 2019 | 7.846 | 7.850 | 7.825 | 7.841 | 38,009 | +0.03(+0.35%) |
Apr 05, 2019 | 7.825 | 7.836 | 7.814 | 7.814 | 9,773 | -0.03(-0.41%) |
Apr 04, 2019 | 7.863 | 7.863 | 7.822 | 7.846 | 55,540 | +0.04(+0.49%) |
Apr 03, 2019 | 7.700 | 7.846 | 7.700 | 7.808 | 41,900 | +0.11(+1.44%) |
Apr 02, 2019 | 7.678 | 7.700 | 7.678 | 7.697 | 18,087 | +0.06(+0.75%) |