Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.900 | 6.000 | 5.900 | 5.900 | 7,500 | +0.00(+0.00%) |
Feb 27, 2020 | 5.850 | 5.900 | 5.585 | 5.900 | 4,174 | +0.13(+2.25%) |
Feb 26, 2020 | 5.870 | 5.936 | 5.750 | 5.770 | 1,302 | -0.10(-1.77%) |
Feb 25, 2020 | 5.850 | 5.930 | 5.800 | 5.874 | 4,674 | -0.02(-0.40%) |
Feb 24, 2020 | 5.870 | 6.057 | 5.870 | 5.897 | 1,200 | +0.03(+0.47%) |
Feb 21, 2020 | 5.930 | 6.100 | 5.840 | 5.870 | 3,300 | +0.03(+0.51%) |
Feb 20, 2020 | 5.840 | 5.840 | 5.840 | 5.840 | 55 | +0.00(+0.00%) |
Feb 19, 2020 | 5.850 | 5.850 | 5.818 | 5.840 | 2,080 | +0.00(+0.00%) |
Feb 18, 2020 | 5.980 | 6.134 | 5.170 | 5.840 | 28,158 | -0.38(-6.14%) |
Feb 14, 2020 | 5.910 | 6.450 | 5.900 | 6.222 | 23,100 | +0.30(+5.10%) |
Feb 13, 2020 | 6.030 | 6.030 | 5.880 | 5.920 | 5,540 | -0.84(-12.43%) |
Feb 12, 2020 | 6.700 | 6.830 | 6.680 | 6.760 | 9,208 | +0.20(+3.05%) |
Feb 11, 2020 | 6.770 | 6.800 | 6.560 | 6.560 | 7,231 | -0.12(-1.80%) |
Feb 10, 2020 | 6.560 | 6.780 | 6.445 | 6.680 | 23,989 | +0.23(+3.57%) |
Feb 07, 2020 | 6.450 | 6.582 | 6.447 | 6.450 | 9,000 | +0.08(+1.26%) |
Feb 06, 2020 | 6.361 | 6.468 | 6.350 | 6.370 | 4,336 | -0.05(-0.78%) |
Feb 05, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 60 | +0.00(+0.00%) |
Feb 04, 2020 | 6.400 | 6.450 | 6.400 | 6.420 | 2,158 | +0.19(+3.05%) |
Feb 03, 2020 | 6.390 | 6.500 | 6.230 | 6.230 | 2,208 | -0.12(-1.89%) |
Jan 31, 2020 | 6.250 | 6.350 | 6.250 | 6.350 | 600 | +0.02(+0.30%) |
Jan 30, 2020 | 6.300 | 6.331 | 6.260 | 6.331 | 2,295 | +0.04(+0.66%) |
Jan 29, 2020 | 6.339 | 6.434 | 6.280 | 6.290 | 6,698 | -0.16(-2.46%) |
Jan 28, 2020 | 6.449 | 6.449 | 6.449 | 6.449 | 254 | +0.20(+3.18%) |
Jan 27, 2020 | 6.350 | 6.600 | 6.250 | 6.250 | 5,347 | -0.05(-0.77%) |
Jan 24, 2020 | 6.370 | 6.422 | 6.298 | 6.298 | 1,100 | -0.12(-1.90%) |
Jan 23, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 14 | +0.00(+0.00%) |
Jan 22, 2020 | 6.400 | 6.428 | 6.400 | 6.420 | 1,067 | +0.09(+1.42%) |
Jan 21, 2020 | 6.300 | 6.340 | 6.300 | 6.330 | 1,335 | +0.08(+1.28%) |
Jan 17, 2020 | 6.340 | 6.340 | 6.250 | 6.250 | 8,500 | +0.02(+0.32%) |
Jan 16, 2020 | 6.340 | 6.340 | 6.230 | 6.230 | 337 | -0.06(-0.95%) |
Jan 15, 2020 | 6.340 | 6.340 | 6.233 | 6.290 | 5,013 | -0.19(-2.93%) |
Jan 14, 2020 | 6.490 | 6.490 | 6.205 | 6.480 | 2,190 | +0.08(+1.25%) |
Jan 13, 2020 | 6.480 | 6.480 | 6.290 | 6.400 | 7,558 | -0.17(-2.59%) |
Jan 10, 2020 | 6.580 | 6.610 | 6.310 | 6.570 | 12,800 | -0.12(-1.79%) |
Jan 09, 2020 | 6.760 | 6.760 | 6.440 | 6.690 | 9,571 | -0.14(-2.05%) |
Jan 08, 2020 | 6.600 | 6.950 | 6.580 | 6.830 | 4,752 | +0.38(+5.89%) |
Jan 07, 2020 | 6.490 | 6.551 | 6.405 | 6.450 | 5,090 | -0.16(-2.42%) |
Jan 06, 2020 | 6.370 | 6.610 | 6.370 | 6.610 | 3,361 | +0.21(+3.28%) |
Jan 03, 2020 | 6.375 | 6.420 | 6.375 | 6.400 | 2,700 | +0.02(+0.32%) |
Jan 02, 2020 | 6.360 | 6.380 | 6.360 | 6.380 | 321 | +0.10(+1.59%) |
Dec 31, 2019 | 6.270 | 6.391 | 6.270 | 6.280 | 10,000 | -0.08(-1.26%) |
Dec 30, 2019 | 6.490 | 6.681 | 6.190 | 6.360 | 8,004 | -0.26(-3.93%) |
Dec 27, 2019 | 6.580 | 6.620 | 6.370 | 6.620 | 1,800 | +0.13(+2.00%) |
Dec 26, 2019 | 6.310 | 6.490 | 6.310 | 6.490 | 4,451 | +0.06(+0.88%) |
Dec 24, 2019 | 6.500 | 6.500 | 6.433 | 6.433 | 400 | -0.07(-1.02%) |
Dec 23, 2019 | 6.370 | 6.500 | 6.150 | 6.500 | 16,016 | +0.18(+2.85%) |
Dec 20, 2019 | 6.245 | 6.323 | 6.245 | 6.320 | 1,800 | +0.04(+0.61%) |
Dec 19, 2019 | 6.220 | 6.470 | 6.170 | 6.282 | 9,620 | +0.06(+0.99%) |
Dec 18, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 2,054 | -0.13(-2.05%) |
Dec 17, 2019 | 6.450 | 6.450 | 6.230 | 6.350 | 2,625 | -0.10(-1.55%) |
Dec 16, 2019 | 6.440 | 6.450 | 6.237 | 6.450 | 4,511 | +0.05(+0.78%) |
Dec 12, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.07(+1.11%) | |
Dec 11, 2019 | 6.400 | 6.449 | 6.330 | 6.330 | 1,688 | -0.03(-0.45%) |
Dec 10, 2019 | 6.304 | 6.359 | 6.302 | 6.359 | 816 | -0.02(-0.33%) |
Dec 09, 2019 | 6.250 | 6.380 | 6.250 | 6.380 | 4,360 | +0.02(+0.27%) |
Dec 06, 2019 | 6.362 | 6.363 | 6.362 | 6.363 | 600 | -0.02(-0.27%) |
Dec 05, 2019 | 6.380 | 6.380 | 6.380 | 6.380 | 201 | +0.00(+0.03%) |
Dec 04, 2019 | 6.310 | 6.378 | 6.310 | 6.378 | 733 | -0.02(-0.34%) |
Dec 03, 2019 | 6.440 | 6.440 | 6.375 | 6.400 | 3,468 | -0.03(-0.54%) |
Dec 02, 2019 | 6.300 | 6.435 | 6.290 | 6.435 | 3,163 | -0.02(-0.25%) |
Nov 29, 2019 | 6.451 | 6.451 | 6.451 | 6.451 | 300 | +0.01(+0.17%) |
Nov 27, 2019 | 6.550 | 6.601 | 6.440 | 6.440 | 700 | -0.18(-2.71%) |
Nov 25, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.12(+1.84%) | |
Nov 22, 2019 | 6.500 | 6.500 | 6.402 | 6.500 | 1,100 | -0.02(-0.31%) |
Nov 21, 2019 | 6.330 | 6.520 | 6.330 | 6.520 | 1,350 | +0.04(+0.64%) |
Nov 20, 2019 | 6.594 | 6.594 | 6.300 | 6.479 | 4,776 | -0.09(-1.39%) |
Nov 19, 2019 | 6.640 | 6.665 | 6.220 | 6.570 | 25,719 | -0.46(-6.54%) |
Nov 18, 2019 | 7.030 | 7.059 | 7.030 | 7.030 | 3,530 | +0.04(+0.57%) |
Nov 15, 2019 | 6.870 | 7.200 | 6.820 | 6.990 | 9,500 | +0.38(+5.77%) |
Nov 14, 2019 | 6.600 | 6.620 | 6.600 | 6.609 | 1,005 | +0.01(+0.13%) |
Nov 13, 2019 | 6.570 | 6.700 | 6.570 | 6.600 | 9,050 | +0.10(+1.51%) |
Nov 12, 2019 | 6.339 | 6.520 | 6.295 | 6.502 | 8,770 | +0.19(+3.04%) |
Nov 11, 2019 | 6.200 | 6.310 | 6.190 | 6.310 | 18,174 | +0.07(+1.07%) |
Nov 08, 2019 | 6.244 | 6.244 | 6.243 | 6.243 | 900 | +0.11(+1.85%) |
Nov 07, 2019 | 6.120 | 6.170 | 6.120 | 6.130 | 1,077 | -0.05(-0.84%) |
Nov 06, 2019 | 6.110 | 6.194 | 6.110 | 6.182 | 2,400 | +0.03(+0.52%) |
Nov 05, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 304 | +0.05(+0.82%) |
Nov 04, 2019 | 6.090 | 6.190 | 6.090 | 6.100 | 2,929 | -0.22(-3.42%) |
Nov 01, 2019 | 6.316 | 6.316 | 6.316 | 6.316 | 3,000 | -0.01(-0.22%) |
Oct 31, 2019 | 6.300 | 6.350 | 6.230 | 6.330 | 3,736 | +0.11(+1.73%) |
Oct 30, 2019 | 6.223 | 6.223 | 6.223 | 6.223 | 200 | +0.05(+0.83%) |
Oct 29, 2019 | 6.140 | 6.171 | 6.140 | 6.171 | 550 | +0.01(+0.18%) |
Oct 28, 2019 | 6.100 | 6.233 | 6.100 | 6.160 | 948 | -0.19(-2.99%) |
Oct 23, 2019 | 6.350 | 6.350 | 6.350 | 0 | +0.06(+0.91%) | |
Oct 22, 2019 | 6.293 | 6.293 | 6.293 | 6.293 | 300 | -0.13(-1.97%) |
Oct 21, 2019 | 6.419 | 6.419 | 6.419 | 6.419 | 1,000 | -0.00(-0.01%) |
Oct 18, 2019 | 6.420 | 6.420 | 6.420 | 6.420 | 100 | +0.17(+2.72%) |
Oct 17, 2019 | 6.220 | 6.250 | 6.200 | 6.250 | 6,720 | +0.10(+1.59%) |
Oct 16, 2019 | 6.211 | 6.211 | 6.152 | 6.152 | 406 | -0.03(-0.56%) |
Oct 15, 2019 | 6.210 | 6.350 | 6.050 | 6.187 | 2,005 | -0.22(-3.48%) |
Oct 14, 2019 | 6.440 | 6.437 | 6.410 | 6.410 | 251 | -0.04(-0.62%) |
Oct 11, 2019 | 6.374 | 6.450 | 6.374 | 6.450 | 200 | +0.20(+3.20%) |
Oct 10, 2019 | 6.220 | 6.250 | 6.220 | 6.250 | 8,019 | +0.06(+0.97%) |
Oct 09, 2019 | 5.990 | 6.190 | 5.990 | 6.190 | 2,951 | +0.19(+3.17%) |
Oct 08, 2019 | 6.010 | 6.050 | 6.000 | 6.000 | 2,620 | -0.22(-3.54%) |
Oct 07, 2019 | 6.030 | 6.220 | 6.000 | 6.220 | 10,089 | +0.19(+3.15%) |
Oct 04, 2019 | 6.000 | 6.050 | 6.000 | 6.030 | 4,700 | -0.05(-0.83%) |
Oct 03, 2019 | 6.081 | 6.081 | 6.081 | 6.081 | 1,030 | +0.12(+2.02%) |
Oct 02, 2019 | 5.950 | 5.960 | 5.950 | 5.960 | 250 | +0.02(+0.34%) |
Oct 01, 2019 | 5.930 | 6.008 | 5.920 | 5.940 | 2,279 | -0.04(-0.67%) |
Sep 30, 2019 | 5.910 | 5.980 | 5.910 | 5.980 | 1,250 | -0.16(-2.61%) |
Sep 27, 2019 | 5.930 | 6.140 | 5.930 | 6.140 | 5,000 | +0.23(+3.89%) |
Sep 26, 2019 | 6.140 | 6.150 | 5.910 | 5.910 | 10,669 | -0.24(-3.90%) |
Sep 25, 2019 | 6.140 | 6.200 | 6.140 | 6.150 | 3,819 | -0.03(-0.45%) |
Sep 24, 2019 | 6.170 | 6.206 | 6.160 | 6.178 | 1,950 | -0.03(-0.52%) |
Sep 23, 2019 | 6.260 | 6.260 | 6.105 | 6.210 | 1,450 | +0.04(+0.73%) |
Sep 20, 2019 | 6.250 | 6.350 | 6.165 | 6.165 | 6,000 | +0.07(+1.07%) |
Sep 19, 2019 | 6.330 | 6.330 | 6.100 | 6.100 | 6,949 | -0.34(-5.28%) |
Sep 18, 2019 | 6.330 | 6.440 | 6.330 | 6.440 | 3,680 | +0.05(+0.78%) |
Sep 17, 2019 | 6.270 | 6.390 | 6.185 | 6.390 | 15,456 | +0.00(+0.00%) |
Sep 16, 2019 | 6.260 | 6.390 | 6.265 | 6.390 | 1,601 | -0.01(-0.16%) |
Sep 13, 2019 | 6.300 | 6.400 | 6.210 | 6.400 | 800 | +0.07(+1.11%) |
Sep 12, 2019 | 6.530 | 6.530 | 6.150 | 6.330 | 26,450 | -0.20(-3.06%) |
Sep 11, 2019 | 6.400 | 6.681 | 6.307 | 6.530 | 15,750 | +0.26(+4.15%) |
Sep 10, 2019 | 6.240 | 6.350 | 6.240 | 6.270 | 3,745 | +0.22(+3.63%) |
Sep 09, 2019 | 6.322 | 6.420 | 6.050 | 6.050 | 10,850 | -0.29(-4.57%) |
Sep 06, 2019 | 6.400 | 6.410 | 6.330 | 6.340 | 2,400 | -0.07(-1.09%) |
Sep 05, 2019 | 6.440 | 6.440 | 6.410 | 6.410 | 3,765 | +0.02(+0.34%) |
Sep 04, 2019 | 6.310 | 6.388 | 6.200 | 6.388 | 6,624 | +0.21(+3.42%) |
Sep 03, 2019 | 6.340 | 6.350 | 6.175 | 6.177 | 13,749 | -0.16(-2.56%) |
Aug 30, 2019 | 6.190 | 6.340 | 6.010 | 6.340 | 1,700 | +0.23(+3.76%) |
Aug 29, 2019 | 6.200 | 6.490 | 6.110 | 6.110 | 14,013 | -0.13(-2.08%) |
Aug 28, 2019 | 6.380 | 6.380 | 6.140 | 6.240 | 4,183 | -0.12(-1.85%) |
Aug 27, 2019 | 6.340 | 6.405 | 6.218 | 6.358 | 8,480 | +0.21(+3.38%) |
Aug 26, 2019 | 6.060 | 6.170 | 6.011 | 6.150 | 5,125 | +0.13(+2.08%) |
Aug 23, 2019 | 6.050 | 6.050 | 6.000 | 6.025 | 3,800 | -0.03(-0.55%) |
Aug 22, 2019 | 5.960 | 6.060 | 5.950 | 6.058 | 2,260 | +0.15(+2.51%) |
Aug 21, 2019 | 5.750 | 5.980 | 5.750 | 5.910 | 24,443 | +0.16(+2.78%) |
Aug 20, 2019 | 5.690 | 5.790 | 5.690 | 5.750 | 2,325 | +0.10(+1.77%) |
Aug 19, 2019 | 5.660 | 5.732 | 5.650 | 5.650 | 8,088 | +0.00(+0.00%) |
Aug 16, 2019 | 5.650 | 5.650 | 5.612 | 5.650 | 2,500 | +0.20(+3.67%) |
Aug 15, 2019 | 5.370 | 5.600 | 5.370 | 5.450 | 8,751 | +0.15(+2.89%) |
Aug 14, 2019 | 5.310 | 5.500 | 5.187 | 5.297 | 9,848 | -1.18(-18.25%) |
Aug 13, 2019 | 6.490 | 6.535 | 6.431 | 6.480 | 27,323 | -0.01(-0.16%) |
Aug 12, 2019 | 6.610 | 6.720 | 6.460 | 6.490 | 13,742 | -0.13(-1.96%) |
Aug 09, 2019 | 6.750 | 6.750 | 6.522 | 6.620 | 3,300 | -0.02(-0.30%) |
Aug 08, 2019 | 6.630 | 6.680 | 6.630 | 6.640 | 4,583 | +0.01(+0.15%) |
Aug 07, 2019 | 6.720 | 6.720 | 6.630 | 6.630 | 837 | -0.14(-2.11%) |
Aug 06, 2019 | 6.735 | 6.773 | 6.700 | 6.773 | 5,335 | -0.15(-2.13%) |
Aug 05, 2019 | 6.940 | 6.940 | 6.801 | 6.920 | 8,581 | +0.03(+0.44%) |
Aug 02, 2019 | 6.880 | 6.890 | 6.880 | 6.890 | 800 | +0.00(+0.00%) |
Aug 01, 2019 | 6.899 | 6.936 | 6.890 | 6.890 | 1,451 | -0.06(-0.86%) |
Jul 31, 2019 | 6.880 | 6.950 | 6.880 | 6.950 | 9,216 | +0.08(+1.24%) |
Jul 30, 2019 | 6.750 | 6.930 | 6.750 | 6.865 | 9,743 | +0.08(+1.25%) |
Jul 29, 2019 | 6.590 | 6.906 | 6.590 | 6.780 | 4,146 | +0.19(+2.88%) |
Jul 26, 2019 | 6.577 | 6.640 | 6.577 | 6.590 | 1,800 | +0.10(+1.46%) |
Jul 24, 2019 | 6.495 | 6.495 | 6.495 | 0 | -0.16(-2.33%) | |
Jul 23, 2019 | 6.450 | 6.650 | 6.450 | 6.650 | 1,600 | +0.11(+1.68%) |
Jul 22, 2019 | 6.150 | 6.566 | 6.150 | 6.540 | 18,552 | +0.26(+4.10%) |
Jul 19, 2019 | 6.630 | 6.644 | 6.256 | 6.282 | 24,500 | -0.69(-9.86%) |
Jul 18, 2019 | 7.000 | 7.000 | 6.838 | 6.970 | 2,921 | +0.08(+1.23%) |
Jul 17, 2019 | 6.840 | 7.050 | 6.840 | 6.885 | 683 | -0.02(-0.22%) |
Jul 16, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 801 | -0.03(-0.42%) |
Jul 15, 2019 | 6.929 | 6.929 | 6.929 | 6.929 | 180 | +0.15(+2.20%) |
Jul 12, 2019 | 7.000 | 7.000 | 6.780 | 6.780 | 900 | -0.27(-3.83%) |
Jul 11, 2019 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | +0.20(+2.92%) |
Jul 10, 2019 | 6.870 | 6.870 | 6.850 | 6.850 | 700 | -0.13(-1.86%) |
Jul 09, 2019 | 6.980 | 6.980 | 6.980 | 6.980 | 214 | -0.02(-0.29%) |
Jul 08, 2019 | 7.003 | 7.003 | 7.000 | 7.000 | 601 | +0.00(+0.00%) |
Jul 05, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | -0.12(-1.69%) |
Jul 03, 2019 | 7.050 | 7.120 | 7.050 | 7.120 | 1,100 | +0.17(+2.45%) |
Jul 02, 2019 | 7.100 | 7.200 | 6.950 | 6.950 | 3,030 | -0.09(-1.28%) |
Jul 01, 2019 | 7.130 | 7.200 | 7.040 | 7.040 | 1,469 | +0.04(+0.51%) |
Jun 28, 2019 | 6.997 | 7.100 | 6.997 | 7.005 | 2,000 | +0.04(+0.62%) |
Jun 27, 2019 | 6.962 | 6.962 | 6.962 | 6.962 | 1,020 | +0.11(+1.63%) |
Jun 26, 2019 | 6.750 | 6.914 | 6.750 | 6.850 | 4,230 | +0.07(+1.03%) |
Jun 25, 2019 | 6.750 | 6.944 | 6.750 | 6.780 | 2,225 | -0.10(-1.51%) |
Jun 24, 2019 | 6.840 | 6.884 | 6.770 | 6.884 | 613 | -0.02(-0.25%) |
Jun 21, 2019 | 6.750 | 6.950 | 6.750 | 6.901 | 1,100 | +0.06(+0.89%) |
Jun 20, 2019 | 6.730 | 6.840 | 6.720 | 6.840 | 639 | +0.09(+1.33%) |
Jun 19, 2019 | 6.730 | 6.750 | 6.730 | 6.750 | 701 | +0.11(+1.71%) |
Jun 18, 2019 | 6.700 | 6.730 | 6.460 | 6.636 | 3,625 | -0.11(-1.68%) |
Jun 17, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 400 | +0.10(+1.50%) |
Jun 14, 2019 | 6.456 | 6.687 | 6.456 | 6.650 | 2,900 | +0.05(+0.73%) |
Jun 13, 2019 | 6.740 | 6.770 | 6.602 | 6.602 | 5,897 | -0.07(-1.08%) |
Jun 12, 2019 | 6.770 | 6.770 | 6.661 | 6.674 | 1,199 | -0.15(-2.14%) |
Jun 11, 2019 | 6.880 | 6.880 | 6.719 | 6.820 | 4,370 | +0.03(+0.43%) |
Jun 10, 2019 | 6.880 | 6.950 | 6.750 | 6.791 | 8,981 | -0.01(-0.13%) |
Jun 07, 2019 | 6.800 | 6.800 | 6.800 | 6.800 | 500 | +0.01(+0.15%) |
Jun 06, 2019 | 6.500 | 6.790 | 6.400 | 6.790 | 3,195 | +0.25(+3.82%) |
Jun 05, 2019 | 6.324 | 6.550 | 6.251 | 6.540 | 4,463 | +0.39(+6.34%) |
Jun 04, 2019 | 5.600 | 6.180 | 5.600 | 6.150 | 6,209 | +0.55(+9.82%) |
Jun 03, 2019 | 5.600 | 5.600 | 5.550 | 5.600 | 4,265 | -0.01(-0.18%) |
May 31, 2019 | 5.600 | 5.640 | 5.550 | 5.610 | 19,100 | -0.04(-0.71%) |
May 30, 2019 | 6.061 | 6.061 | 5.500 | 5.650 | 9,226 | -0.26(-4.40%) |
May 29, 2019 | 6.360 | 6.700 | 5.909 | 5.910 | 69,991 | -0.98(-14.22%) |
May 28, 2019 | 6.820 | 6.890 | 6.800 | 6.890 | 951 | +0.09(+1.32%) |
May 24, 2019 | 6.920 | 7.030 | 6.800 | 6.800 | 3,300 | +0.00(+0.00%) |
May 23, 2019 | 7.000 | 7.000 | 6.780 | 6.800 | 3,641 | -0.22(-3.13%) |
May 22, 2019 | 7.530 | 7.530 | 6.931 | 7.020 | 8,898 | -0.68(-8.83%) |
May 21, 2019 | 7.410 | 7.700 | 7.390 | 7.700 | 13,185 | +0.30(+4.05%) |
May 20, 2019 | 7.630 | 7.630 | 7.400 | 7.400 | 2,043 | -0.39(-5.04%) |
May 17, 2019 | 7.726 | 7.793 | 7.520 | 7.793 | 5,300 | +0.05(+0.69%) |
May 16, 2019 | 7.800 | 7.800 | 7.739 | 7.739 | 1,483 | +0.14(+1.83%) |
May 14, 2019 | 7.600 | 7.600 | 7.600 | 0 | -0.01(-0.13%) | |
May 13, 2019 | 7.700 | 7.700 | 7.510 | 7.610 | 1,426 | +0.06(+0.83%) |
May 10, 2019 | 7.655 | 7.850 | 7.548 | 7.548 | 2,700 | -0.11(-1.40%) |
May 08, 2019 | 7.655 | 7.655 | 7.655 | 0 | +0.14(+1.80%) | |
May 07, 2019 | 7.690 | 7.699 | 7.450 | 7.519 | 4,187 | -0.03(-0.40%) |
May 06, 2019 | 7.550 | 7.600 | 7.550 | 7.550 | 6,409 | +0.05(+0.71%) |
May 03, 2019 | 7.497 | 7.497 | 7.497 | 7.497 | 300 | +0.08(+1.04%) |
May 02, 2019 | 7.390 | 7.561 | 7.390 | 7.420 | 651 | -0.07(-0.90%) |
May 01, 2019 | 7.487 | 7.487 | 7.487 | 7.487 | 241 | -0.03(-0.43%) |
Apr 30, 2019 | 7.520 | 7.520 | 7.510 | 7.520 | 982 | -0.08(-1.05%) |
Apr 26, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | |
Apr 25, 2019 | 7.580 | 7.743 | 7.550 | 7.550 | 1,969 | -0.02(-0.30%) |
Apr 23, 2019 | 7.573 | 7.573 | 7.573 | 0 | +0.16(+2.12%) | |
Apr 22, 2019 | 7.710 | 7.710 | 7.410 | 7.416 | 12,126 | -0.20(-2.56%) |
Apr 18, 2019 | 7.410 | 7.611 | 7.410 | 7.611 | 2,000 | +0.13(+1.79%) |
Apr 17, 2019 | 7.410 | 7.477 | 7.410 | 7.477 | 2,617 | +0.10(+1.35%) |
Apr 16, 2019 | 7.710 | 7.710 | 7.350 | 7.377 | 4,452 | -0.33(-4.28%) |
Apr 15, 2019 | 7.790 | 7.790 | 7.665 | 7.707 | 375 | -0.09(-1.18%) |
Apr 12, 2019 | 7.829 | 7.829 | 7.548 | 7.799 | 2,200 | +0.05(+0.63%) |
Apr 11, 2019 | 7.750 | 7.800 | 7.750 | 7.750 | 28,613 | +0.28(+3.75%) |
Apr 10, 2019 | 7.470 | 7.480 | 7.470 | 7.470 | 2,360 | +0.00(+0.00%) |
Apr 09, 2019 | 7.470 | 7.470 | 7.470 | 7.470 | 1,083 | -0.00(-0.04%) |
Apr 08, 2019 | 7.360 | 7.551 | 7.360 | 7.473 | 6,519 | +0.12(+1.60%) |
Apr 05, 2019 | 7.320 | 7.380 | 7.320 | 7.356 | 5,200 | -0.02(-0.29%) |
Apr 04, 2019 | 7.463 | 7.463 | 7.258 | 7.377 | 6,728 | -0.11(-1.44%) |
Apr 03, 2019 | 7.465 | 7.485 | 7.450 | 7.485 | 1,700 | +0.03(+0.47%) |
Apr 02, 2019 | 7.420 | 7.450 | 7.420 | 7.450 | 1,428 | +0.05(+0.68%) |
Apr 01, 2019 | 7.460 | 7.526 | 7.400 | 7.400 | 4,648 | -0.05(-0.67%) |
Mar 29, 2019 | 7.500 | 7.503 | 7.433 | 7.450 | 8,400 | +0.01(+0.18%) |
Mar 28, 2019 | 7.540 | 7.540 | 7.420 | 7.437 | 5,711 | -0.18(-2.38%) |
Mar 27, 2019 | 7.450 | 7.740 | 7.400 | 7.618 | 2,338 | +0.10(+1.37%) |
Mar 26, 2019 | 7.640 | 7.640 | 7.460 | 7.515 | 2,470 | -0.12(-1.64%) |
Mar 25, 2019 | 7.490 | 7.700 | 7.490 | 7.640 | 2,206 | +0.24(+3.24%) |
Mar 22, 2019 | 7.810 | 7.810 | 7.400 | 7.400 | 7,700 | -0.48(-6.14%) |
Mar 21, 2019 | 7.760 | 7.950 | 7.760 | 7.884 | 1,733 | +0.06(+0.82%) |
Mar 20, 2019 | 7.930 | 7.930 | 7.750 | 7.820 | 5,647 | -0.06(-0.77%) |
Mar 19, 2019 | 8.040 | 8.041 | 7.810 | 7.881 | 2,880 | -0.17(-2.08%) |
Mar 18, 2019 | 8.090 | 8.090 | 8.048 | 8.048 | 933 | +0.05(+0.60%) |
Mar 15, 2019 | 8.200 | 8.200 | 7.970 | 8.000 | 3,700 | -0.08(-1.03%) |
Mar 14, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 140 | -0.10(-1.18%) |
Mar 13, 2019 | 8.320 | 8.320 | 8.126 | 8.180 | 2,265 | -0.07(-0.85%) |
Mar 12, 2019 | 8.220 | 8.410 | 8.211 | 8.250 | 7,992 | +0.03(+0.36%) |
Mar 11, 2019 | 8.100 | 8.250 | 8.090 | 8.220 | 8,768 | +0.17(+2.11%) |
Mar 08, 2019 | 8.417 | 8.417 | 8.010 | 8.050 | 5,900 | -0.11(-1.35%) |
Mar 07, 2019 | 8.310 | 8.310 | 8.160 | 8.160 | 1,807 | -0.03(-0.40%) |
Mar 06, 2019 | 8.470 | 8.470 | 8.141 | 8.193 | 1,468 | -0.36(-4.18%) |
Mar 05, 2019 | 8.320 | 8.550 | 8.252 | 8.550 | 4,196 | +0.30(+3.64%) |
Mar 04, 2019 | 8.270 | 8.394 | 8.250 | 8.250 | 2,654 | -0.20(-2.37%) |