Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.268 | 8.284 | 7.793 | 7.992 | 760,251 | -0.28(-3.34%) |
Apr 29, 2020 | 8.659 | 8.699 | 8.230 | 8.268 | 1,055,038 | -0.15(-1.73%) |
Apr 28, 2020 | 8.537 | 8.575 | 8.322 | 8.414 | 937,514 | +0.08(+1.01%) |
Apr 27, 2020 | 8.076 | 8.475 | 8.007 | 8.330 | 357,751 | +0.38(+4.73%) |
Apr 24, 2020 | 7.800 | 8.061 | 7.724 | 7.954 | 244,982 | +0.14(+1.77%) |
Apr 23, 2020 | 8.030 | 8.230 | 7.762 | 7.816 | 360,562 | -0.21(-2.67%) |
Apr 22, 2020 | 8.291 | 8.345 | 8.015 | 8.030 | 216,280 | -0.05(-0.66%) |
Apr 21, 2020 | 7.823 | 8.215 | 7.823 | 8.084 | 328,023 | -0.04(-0.47%) |
Apr 20, 2020 | 8.353 | 8.567 | 8.076 | 8.122 | 330,599 | -0.49(-5.70%) |
Apr 17, 2020 | 8.376 | 8.671 | 8.376 | 8.613 | 356,456 | +0.47(+5.74%) |
Apr 16, 2020 | 8.215 | 8.221 | 7.854 | 8.146 | 323,594 | -0.07(-0.84%) |
Apr 15, 2020 | 8.529 | 8.529 | 7.992 | 8.215 | 498,521 | -0.32(-3.77%) |
Apr 14, 2020 | 8.629 | 8.806 | 8.345 | 8.537 | 421,089 | +0.16(+1.92%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.230 | 8.376 | 582,390 | -0.58(-6.51%) |
Apr 09, 2020 | 8.958 | 9.334 | 8.460 | 8.958 | 858,155 | +0.51(+5.99%) |
Apr 08, 2020 | 7.432 | 8.675 | 7.332 | 8.452 | 948,599 | +1.18(+16.24%) |
Apr 07, 2020 | 7.194 | 7.816 | 7.164 | 7.271 | 709,721 | +0.52(+7.73%) |
Apr 06, 2020 | 6.688 | 7.225 | 6.673 | 6.750 | 516,860 | +0.27(+4.14%) |
Apr 03, 2020 | 6.535 | 6.880 | 6.320 | 6.481 | 691,400 | -0.44(-6.32%) |
Apr 02, 2020 | 7.164 | 7.524 | 6.826 | 6.918 | 447,176 | -0.43(-5.85%) |
Apr 01, 2020 | 7.302 | 7.486 | 7.187 | 7.348 | 615,034 | -0.41(-5.34%) |
Mar 31, 2020 | 8.130 | 8.130 | 7.164 | 7.762 | 1,304,010 | -0.35(-4.35%) |
Mar 30, 2020 | 8.330 | 8.498 | 7.731 | 8.115 | 801,985 | -0.31(-3.73%) |
Mar 27, 2020 | 8.215 | 9.005 | 7.854 | 8.429 | 474,319 | +0.16(+1.95%) |
Mar 26, 2020 | 7.892 | 8.920 | 7.332 | 8.268 | 838,675 | +0.47(+6.00%) |
Mar 25, 2020 | 7.486 | 8.176 | 7.290 | 7.800 | 626,742 | +0.37(+4.95%) |
Mar 24, 2020 | 7.225 | 7.536 | 6.942 | 7.432 | 583,928 | +0.64(+9.37%) |
Mar 23, 2020 | 7.103 | 7.133 | 6.443 | 6.796 | 805,739 | -0.31(-4.33%) |
Mar 20, 2020 | 7.148 | 7.486 | 6.863 | 7.103 | 1,588,533 | +0.17(+2.49%) |
Mar 19, 2020 | 6.016 | 6.983 | 5.821 | 6.931 | 876,266 | +0.91(+15.07%) |
Mar 18, 2020 | 6.638 | 6.976 | 5.235 | 6.023 | 969,161 | -0.62(-9.37%) |
Mar 17, 2020 | 6.593 | 7.118 | 6.188 | 6.646 | 1,532,998 | +0.13(+1.96%) |
Mar 16, 2020 | 7.253 | 7.493 | 6.398 | 6.518 | 689,690 | -1.55(-19.16%) |
Mar 13, 2020 | 7.883 | 8.063 | 7.283 | 8.063 | 791,000 | +0.70(+9.47%) |
Mar 12, 2020 | 8.648 | 8.663 | 7.283 | 7.366 | 1,087,753 | -1.94(-20.87%) |
Mar 11, 2020 | 10.10 | 10.17 | 9.200 | 9.308 | 599,027 | -1.02(-9.88%) |
Mar 10, 2020 | 10.16 | 10.37 | 9.796 | 10.33 | 732,604 | +0.35(+3.46%) |
Mar 09, 2020 | 10.33 | 10.52 | 9.871 | 9.983 | 782,258 | -0.91(-8.33%) |
Mar 06, 2020 | 10.69 | 11.12 | 10.45 | 10.89 | 640,079 | -0.38(-3.33%) |
Mar 05, 2020 | 10.73 | 11.84 | 10.73 | 11.27 | 988,703 | +0.47(+4.38%) |
Mar 04, 2020 | 10.93 | 11.15 | 10.73 | 10.79 | 336,593 | +0.04(+0.35%) |
Mar 03, 2020 | 10.94 | 11.01 | 10.65 | 10.76 | 534,027 | -0.05(-0.49%) |
Mar 02, 2020 | 10.50 | 10.81 | 10.36 | 10.81 | 818,836 | +0.33(+3.15%) |
Feb 28, 2020 | 10.40 | 10.54 | 10.04 | 10.48 | 931,122 | -0.18(-1.69%) |
Feb 27, 2020 | 11.07 | 11.25 | 10.60 | 10.66 | 639,689 | -0.64(-5.71%) |
Feb 26, 2020 | 11.12 | 11.49 | 11.07 | 11.30 | 594,755 | +0.20(+1.82%) |
Feb 25, 2020 | 11.72 | 11.81 | 11.02 | 11.10 | 752,383 | -0.60(-5.13%) |
Feb 24, 2020 | 11.74 | 11.96 | 11.63 | 11.70 | 287,377 | -0.19(-1.58%) |
Feb 21, 2020 | 11.95 | 11.95 | 11.66 | 11.89 | 345,571 | -0.05(-0.44%) |
Feb 20, 2020 | 11.63 | 11.95 | 11.63 | 11.94 | 350,886 | +0.27(+2.31%) |
Feb 19, 2020 | 11.82 | 11.82 | 11.56 | 11.67 | 280,311 | -0.12(-1.02%) |
Feb 18, 2020 | 11.76 | 11.87 | 11.69 | 11.79 | 346,608 | +0.02(+0.19%) |
Feb 14, 2020 | 11.72 | 11.79 | 11.66 | 11.77 | 270,644 | +0.07(+0.58%) |
Feb 13, 2020 | 11.37 | 11.74 | 11.37 | 11.70 | 407,827 | +0.23(+2.03%) |
Feb 12, 2020 | 11.43 | 11.54 | 11.28 | 11.47 | 301,908 | +0.08(+0.72%) |
Feb 11, 2020 | 11.56 | 11.59 | 11.29 | 11.39 | 495,705 | -0.12(-1.04%) |
Feb 10, 2020 | 11.30 | 11.51 | 11.25 | 11.51 | 443,761 | +0.24(+2.13%) |
Feb 07, 2020 | 11.33 | 11.43 | 11.26 | 11.27 | 291,575 | +0.05(+0.47%) |
Feb 06, 2020 | 11.20 | 11.28 | 11.14 | 11.21 | 347,890 | +0.02(+0.13%) |
Feb 05, 2020 | 11.30 | 11.30 | 11.14 | 11.20 | 216,033 | -0.05(-0.47%) |
Feb 04, 2020 | 11.23 | 11.43 | 11.18 | 11.25 | 373,718 | +0.04(+0.40%) |
Feb 03, 2020 | 10.97 | 11.21 | 10.91 | 11.21 | 315,570 | +0.25(+2.33%) |
Jan 31, 2020 | 11.08 | 11.11 | 10.91 | 10.95 | 315,706 | -0.13(-1.15%) |
Jan 30, 2020 | 11.04 | 11.14 | 11.03 | 11.08 | 329,645 | +0.02(+0.14%) |
Jan 29, 2020 | 10.99 | 11.07 | 10.85 | 11.06 | 355,595 | +0.07(+0.68%) |
Jan 28, 2020 | 11.09 | 11.16 | 10.89 | 10.99 | 838,544 | -0.06(-0.54%) |
Jan 27, 2020 | 10.97 | 11.12 | 10.94 | 11.05 | 501,211 | -0.03(-0.27%) |
Jan 24, 2020 | 11.18 | 11.19 | 10.97 | 11.08 | 281,443 | -0.13(-1.14%) |
Jan 23, 2020 | 11.11 | 11.27 | 10.99 | 11.21 | 289,775 | +0.11(+1.01%) |
Jan 22, 2020 | 11.24 | 11.24 | 10.96 | 11.09 | 523,702 | -0.08(-0.74%) |
Jan 21, 2020 | 11.08 | 11.20 | 10.97 | 11.18 | 518,017 | +0.08(+0.68%) |
Jan 17, 2020 | 11.10 | 11.20 | 10.93 | 11.10 | 1,107,374 | +0.05(+0.48%) |
Jan 16, 2020 | 10.73 | 11.06 | 10.52 | 11.05 | 1,218,588 | +0.32(+3.01%) |
Jan 15, 2020 | 10.38 | 10.76 | 10.38 | 10.73 | 900,478 | +0.35(+3.40%) |
Jan 14, 2020 | 10.23 | 10.39 | 10.15 | 10.37 | 418,768 | +0.17(+1.62%) |
Jan 13, 2020 | 10.05 | 10.23 | 10.03 | 10.21 | 486,851 | +0.16(+1.57%) |
Jan 10, 2020 | 10.11 | 10.13 | 10.01 | 10.05 | 473,427 | -0.04(-0.37%) |
Jan 09, 2020 | 10.16 | 10.24 | 10.03 | 10.09 | 402,515 | -0.07(-0.66%) |
Jan 08, 2020 | 10.05 | 10.18 | 9.976 | 10.16 | 361,941 | +0.15(+1.50%) |
Jan 07, 2020 | 10.31 | 10.31 | 9.931 | 10.01 | 526,811 | -0.05(-0.52%) |
Jan 06, 2020 | 9.923 | 10.09 | 9.890 | 10.06 | 362,029 | +0.15(+1.51%) |
Jan 03, 2020 | 9.631 | 9.908 | 9.608 | 9.908 | 486,492 | +0.18(+1.85%) |
Jan 02, 2020 | 10.01 | 10.04 | 9.653 | 9.728 | 355,808 | -0.20(-1.97%) |
Dec 31, 2019 | 9.751 | 9.923 | 9.743 | 9.923 | 1,100,574 | +0.15(+1.53%) |
Dec 30, 2019 | 9.721 | 9.788 | 9.631 | 9.773 | 392,687 | +0.08(+0.85%) |
Dec 27, 2019 | 9.841 | 9.871 | 9.683 | 9.691 | 569,285 | -0.12(-1.22%) |
Dec 26, 2019 | 9.706 | 9.848 | 9.706 | 9.811 | 506,094 | +0.13(+1.32%) |
Dec 24, 2019 | 9.698 | 9.773 | 9.631 | 9.683 | 253,045 | -0.01(-0.15%) |
Dec 23, 2019 | 9.743 | 9.780 | 9.602 | 9.698 | 565,351 | -0.04(-0.45%) |
Dec 20, 2019 | 9.787 | 9.839 | 9.610 | 9.743 | 1,691,086 | -0.02(-0.23%) |
Dec 19, 2019 | 9.713 | 9.802 | 9.661 | 9.765 | 423,770 | +0.05(+0.53%) |
Dec 18, 2019 | 9.610 | 9.794 | 9.565 | 9.713 | 592,695 | +0.07(+0.69%) |
Dec 17, 2019 | 9.588 | 9.765 | 9.506 | 9.647 | 1,305,075 | +0.18(+1.87%) |
Dec 16, 2019 | 9.551 | 9.676 | 9.440 | 9.469 | 960,521 | +0.01(+0.08%) |
Dec 13, 2019 | 9.491 | 9.573 | 9.432 | 9.462 | 1,400,551 | -0.03(-0.31%) |
Dec 12, 2019 | 9.580 | 9.647 | 9.395 | 9.491 | 1,521,056 | -0.11(-1.15%) |
Dec 11, 2019 | 9.624 | 9.750 | 9.447 | 9.602 | 4,475,326 | -0.83(-8.00%) |
Dec 10, 2019 | 10.47 | 10.53 | 10.39 | 10.44 | 265,522 | -0.01(-0.14%) |
Dec 09, 2019 | 10.34 | 10.49 | 10.29 | 10.45 | 292,599 | +0.13(+1.29%) |
Dec 06, 2019 | 10.06 | 10.36 | 10.06 | 10.32 | 413,463 | +0.20(+1.97%) |
Dec 05, 2019 | 10.03 | 10.12 | 10.01 | 10.12 | 280,481 | +0.04(+0.44%) |
Dec 04, 2019 | 10.16 | 10.16 | 10.01 | 10.07 | 285,351 | -0.09(-0.87%) |
Dec 03, 2019 | 10.04 | 10.19 | 10.02 | 10.16 | 389,736 | +0.08(+0.81%) |
Dec 02, 2019 | 10.22 | 10.27 | 10.00 | 10.08 | 372,973 | -0.20(-1.94%) |
Nov 29, 2019 | 10.12 | 10.39 | 10.12 | 10.28 | 252,085 | +0.16(+1.61%) |
Nov 27, 2019 | 9.898 | 10.15 | 9.890 | 10.12 | 421,722 | +0.28(+2.85%) |
Nov 26, 2019 | 9.684 | 9.905 | 9.610 | 9.839 | 3,750,140 | +0.14(+1.45%) |
Nov 25, 2019 | 9.876 | 9.942 | 9.536 | 9.698 | 460,862 | -0.17(-1.72%) |
Nov 22, 2019 | 9.883 | 9.913 | 9.713 | 9.868 | 523,531 | +0.04(+0.38%) |
Nov 21, 2019 | 9.876 | 9.913 | 9.757 | 9.831 | 455,089 | -0.04(-0.37%) |
Nov 20, 2019 | 9.772 | 9.913 | 9.728 | 9.868 | 423,030 | +0.10(+0.98%) |
Nov 19, 2019 | 9.632 | 9.787 | 9.632 | 9.772 | 393,815 | +0.13(+1.38%) |
Nov 18, 2019 | 9.647 | 9.743 | 9.602 | 9.639 | 282,338 | +0.01(+0.08%) |
Nov 15, 2019 | 9.543 | 9.772 | 9.514 | 9.632 | 320,454 | +0.08(+0.85%) |
Nov 14, 2019 | 9.233 | 9.602 | 9.218 | 9.551 | 458,406 | +0.31(+3.36%) |
Nov 13, 2019 | 9.041 | 9.344 | 8.871 | 9.240 | 791,510 | +0.11(+1.21%) |
Nov 12, 2019 | 9.240 | 9.344 | 9.100 | 9.130 | 752,700 | -0.10(-1.04%) |
Nov 11, 2019 | 9.122 | 9.270 | 9.100 | 9.226 | 397,355 | +0.19(+2.13%) |
Nov 08, 2019 | 8.649 | 9.211 | 8.649 | 9.034 | 613,156 | +0.41(+4.80%) |
Nov 07, 2019 | 9.056 | 9.233 | 8.553 | 8.620 | 269,655 | +0.21(+2.55%) |
Nov 06, 2019 | 8.443 | 8.531 | 8.387 | 8.406 | 132,070 | -0.02(-0.26%) |
Nov 05, 2019 | 8.635 | 8.635 | 8.236 | 8.428 | 457,547 | -0.28(-3.22%) |
Nov 04, 2019 | 8.864 | 8.893 | 8.694 | 8.709 | 160,055 | -0.16(-1.83%) |
Nov 01, 2019 | 8.938 | 9.026 | 8.827 | 8.871 | 133,895 | -0.07(-0.74%) |
Oct 31, 2019 | 9.019 | 9.070 | 8.930 | 8.938 | 328,825 | -0.08(-0.90%) |
Oct 30, 2019 | 8.790 | 9.048 | 8.790 | 9.019 | 189,501 | +0.22(+2.52%) |
Oct 29, 2019 | 8.871 | 8.901 | 8.760 | 8.797 | 169,991 | -0.05(-0.58%) |
Oct 28, 2019 | 8.849 | 8.886 | 8.819 | 8.849 | 153,800 | -0.01(-0.17%) |
Oct 25, 2019 | 8.901 | 8.923 | 8.834 | 8.864 | 135,113 | -0.05(-0.58%) |
Oct 24, 2019 | 8.967 | 9.056 | 8.901 | 8.915 | 154,692 | -0.11(-1.23%) |
Oct 23, 2019 | 8.878 | 9.085 | 8.849 | 9.026 | 250,272 | +0.19(+2.17%) |
Oct 22, 2019 | 8.856 | 9.048 | 8.782 | 8.834 | 267,033 | -0.02(-0.25%) |
Oct 21, 2019 | 8.805 | 8.856 | 8.768 | 8.856 | 219,202 | +0.10(+1.18%) |
Oct 18, 2019 | 8.642 | 8.834 | 8.627 | 8.753 | 292,430 | +0.11(+1.28%) |
Oct 17, 2019 | 8.428 | 8.701 | 8.428 | 8.642 | 324,724 | +0.20(+2.36%) |
Oct 16, 2019 | 8.539 | 8.539 | 8.376 | 8.443 | 154,871 | -0.07(-0.87%) |
Oct 15, 2019 | 8.539 | 8.605 | 8.502 | 8.516 | 147,407 | -0.01(-0.17%) |
Oct 14, 2019 | 8.509 | 8.539 | 8.443 | 8.531 | 143,443 | +0.04(+0.43%) |
Oct 11, 2019 | 8.553 | 8.605 | 8.494 | 8.494 | 157,181 | -0.07(-0.78%) |
Oct 10, 2019 | 8.627 | 8.649 | 8.539 | 8.561 | 192,167 | -0.01(-0.09%) |
Oct 09, 2019 | 8.553 | 8.642 | 8.524 | 8.568 | 151,343 | +0.07(+0.78%) |
Oct 08, 2019 | 8.583 | 8.610 | 8.480 | 8.502 | 187,274 | -0.11(-1.29%) |
Oct 07, 2019 | 8.642 | 8.642 | 8.509 | 8.613 | 197,475 | -0.03(-0.34%) |
Oct 04, 2019 | 8.753 | 8.805 | 8.553 | 8.642 | 271,851 | -0.03(-0.34%) |
Oct 03, 2019 | 8.413 | 8.679 | 8.361 | 8.672 | 645,354 | +0.23(+2.71%) |
Oct 02, 2019 | 8.347 | 8.450 | 8.288 | 8.443 | 568,424 | +0.07(+0.88%) |
Oct 01, 2019 | 8.384 | 8.494 | 8.361 | 8.369 | 340,702 | -0.05(-0.61%) |
Sep 30, 2019 | 8.509 | 8.598 | 8.391 | 8.420 | 946,652 | -0.09(-1.04%) |
Sep 27, 2019 | 8.583 | 8.649 | 8.450 | 8.509 | 285,796 | -0.04(-0.52%) |
Sep 26, 2019 | 8.524 | 8.613 | 8.472 | 8.553 | 353,081 | +0.06(+0.70%) |
Sep 25, 2019 | 8.391 | 8.509 | 8.361 | 8.494 | 352,038 | +0.08(+0.97%) |
Sep 24, 2019 | 8.347 | 8.465 | 8.347 | 8.413 | 412,039 | +0.12(+1.42%) |
Sep 23, 2019 | 8.295 | 8.418 | 8.251 | 8.295 | 207,936 | -0.02(-0.26%) |
Sep 20, 2019 | 8.476 | 8.541 | 8.288 | 8.317 | 746,438 | -0.15(-1.72%) |
Sep 19, 2019 | 8.331 | 8.476 | 8.302 | 8.462 | 343,011 | +0.18(+2.19%) |
Sep 18, 2019 | 8.346 | 8.411 | 8.193 | 8.280 | 184,455 | -0.05(-0.61%) |
Sep 17, 2019 | 8.222 | 8.382 | 8.157 | 8.331 | 257,732 | +0.10(+1.23%) |
Sep 16, 2019 | 8.005 | 8.288 | 7.969 | 8.230 | 312,255 | +0.27(+3.37%) |
Sep 13, 2019 | 7.859 | 7.983 | 7.859 | 7.961 | 294,469 | +0.10(+1.29%) |
Sep 12, 2019 | 7.874 | 7.922 | 7.787 | 7.859 | 315,265 | -0.01(-0.18%) |
Sep 11, 2019 | 7.903 | 7.925 | 7.809 | 7.874 | 402,028 | +0.04(+0.46%) |
Sep 10, 2019 | 7.910 | 7.947 | 7.765 | 7.838 | 275,086 | -0.12(-1.55%) |
Sep 09, 2019 | 7.918 | 7.961 | 7.874 | 7.961 | 266,092 | +0.05(+0.64%) |
Sep 06, 2019 | 7.881 | 7.947 | 7.852 | 7.910 | 253,543 | +0.05(+0.65%) |
Sep 05, 2019 | 7.910 | 7.918 | 7.765 | 7.859 | 322,905 | -0.06(-0.73%) |
Sep 04, 2019 | 7.983 | 8.005 | 7.881 | 7.918 | 246,084 | -0.05(-0.64%) |
Sep 03, 2019 | 7.888 | 8.092 | 7.881 | 7.968 | 541,671 | +0.04(+0.46%) |
Aug 30, 2019 | 8.012 | 8.017 | 7.859 | 7.932 | 215,650 | -0.06(-0.73%) |
Aug 29, 2019 | 7.983 | 8.005 | 7.859 | 7.990 | 273,305 | +0.02(+0.27%) |
Aug 28, 2019 | 7.823 | 7.976 | 7.809 | 7.968 | 346,518 | +0.15(+1.95%) |
Aug 27, 2019 | 7.794 | 7.881 | 7.743 | 7.816 | 276,839 | +0.07(+0.94%) |
Aug 26, 2019 | 7.700 | 7.765 | 7.664 | 7.743 | 149,506 | +0.09(+1.14%) |
Aug 23, 2019 | 7.801 | 7.863 | 7.635 | 7.656 | 173,760 | -0.17(-2.22%) |
Aug 22, 2019 | 7.888 | 7.910 | 7.772 | 7.830 | 189,970 | -0.04(-0.55%) |
Aug 21, 2019 | 7.947 | 7.947 | 7.801 | 7.874 | 317,442 | -0.04(-0.46%) |
Aug 20, 2019 | 7.976 | 8.005 | 7.867 | 7.910 | 290,769 | -0.04(-0.55%) |
Aug 19, 2019 | 8.019 | 8.092 | 7.918 | 7.954 | 331,640 | -0.04(-0.45%) |
Aug 16, 2019 | 7.845 | 8.005 | 7.830 | 7.990 | 236,732 | +0.16(+2.04%) |
Aug 15, 2019 | 7.671 | 7.852 | 7.671 | 7.830 | 237,246 | +0.14(+1.79%) |
Aug 14, 2019 | 7.758 | 7.780 | 7.635 | 7.693 | 292,681 | -0.07(-0.84%) |
Aug 13, 2019 | 7.685 | 7.801 | 7.620 | 7.758 | 365,837 | +0.09(+1.14%) |
Aug 12, 2019 | 7.504 | 7.729 | 7.439 | 7.671 | 537,709 | +0.15(+2.03%) |
Aug 09, 2019 | 7.497 | 7.619 | 7.344 | 7.518 | 248,720 | +0.04(+0.49%) |
Aug 08, 2019 | 7.903 | 7.903 | 7.380 | 7.482 | 390,564 | -0.12(-1.62%) |
Aug 07, 2019 | 7.518 | 7.678 | 7.439 | 7.605 | 229,604 | +0.07(+0.96%) |
Aug 06, 2019 | 7.475 | 7.598 | 7.402 | 7.533 | 207,197 | +0.08(+1.07%) |
Aug 05, 2019 | 7.337 | 7.482 | 7.188 | 7.453 | 421,225 | +0.04(+0.59%) |
Aug 02, 2019 | 7.373 | 7.417 | 7.279 | 7.410 | 218,819 | +0.04(+0.49%) |
Aug 01, 2019 | 7.489 | 7.526 | 7.351 | 7.373 | 440,492 | -0.12(-1.65%) |
Jul 31, 2019 | 7.642 | 7.729 | 7.460 | 7.497 | 354,713 | -0.13(-1.71%) |
Jul 30, 2019 | 7.533 | 7.649 | 7.533 | 7.627 | 253,682 | +0.08(+1.06%) |
Jul 29, 2019 | 7.475 | 7.613 | 7.475 | 7.547 | 250,823 | +0.07(+0.97%) |
Jul 26, 2019 | 7.446 | 7.533 | 7.377 | 7.475 | 239,626 | +0.05(+0.68%) |
Jul 25, 2019 | 7.489 | 7.511 | 7.406 | 7.424 | 198,276 | -0.07(-0.87%) |
Jul 24, 2019 | 7.424 | 7.504 | 7.359 | 7.489 | 185,738 | +0.07(+0.88%) |
Jul 23, 2019 | 7.446 | 7.475 | 7.330 | 7.424 | 289,281 | +0.01(+0.10%) |
Jul 22, 2019 | 7.504 | 7.504 | 7.402 | 7.417 | 260,265 | -0.07(-0.97%) |
Jul 19, 2019 | 7.656 | 7.656 | 7.489 | 7.489 | 299,016 | -0.17(-2.27%) |
Jul 18, 2019 | 7.620 | 7.685 | 7.555 | 7.664 | 246,319 | +0.03(+0.38%) |
Jul 17, 2019 | 7.700 | 7.743 | 7.576 | 7.635 | 221,203 | -0.09(-1.13%) |
Jul 16, 2019 | 7.714 | 7.801 | 7.678 | 7.722 | 298,328 | -0.02(-0.28%) |
Jul 15, 2019 | 7.823 | 7.859 | 7.722 | 7.743 | 203,131 | -0.08(-1.02%) |
Jul 12, 2019 | 7.801 | 7.874 | 7.758 | 7.823 | 390,512 | +0.04(+0.56%) |
Jul 11, 2019 | 7.896 | 7.911 | 7.743 | 7.780 | 502,239 | -0.09(-1.20%) |
Jul 10, 2019 | 7.801 | 7.925 | 7.772 | 7.874 | 324,403 | +0.09(+1.12%) |
Jul 09, 2019 | 7.816 | 7.852 | 7.772 | 7.787 | 254,916 | -0.05(-0.65%) |
Jul 08, 2019 | 7.758 | 7.874 | 7.714 | 7.838 | 335,967 | +0.08(+1.03%) |
Jul 05, 2019 | 7.787 | 7.794 | 7.693 | 7.758 | 228,740 | -0.04(-0.56%) |
Jul 03, 2019 | 7.707 | 7.830 | 7.700 | 7.801 | 427,303 | +0.11(+1.42%) |
Jul 02, 2019 | 7.678 | 7.736 | 7.627 | 7.693 | 555,836 | +0.04(+0.47%) |
Jul 01, 2019 | 7.635 | 7.693 | 7.576 | 7.656 | 492,665 | +0.04(+0.48%) |
Jun 28, 2019 | 7.635 | 7.693 | 7.584 | 7.620 | 1,955,180 | +0.00(+0.00%) |
Jun 27, 2019 | 7.547 | 7.638 | 7.322 | 7.620 | 729,007 | +0.07(+0.86%) |
Jun 26, 2019 | 7.809 | 7.809 | 7.547 | 7.555 | 374,405 | -0.23(-2.98%) |
Jun 25, 2019 | 7.867 | 7.918 | 7.736 | 7.787 | 491,140 | -0.05(-0.65%) |
Jun 24, 2019 | 8.051 | 8.087 | 7.816 | 7.838 | 839,025 | -0.21(-2.57%) |
Jun 21, 2019 | 8.073 | 8.084 | 7.945 | 8.044 | 809,102 | -0.04(-0.44%) |
Jun 20, 2019 | 8.194 | 8.201 | 8.037 | 8.080 | 498,056 | +0.03(+0.35%) |
Jun 19, 2019 | 7.930 | 8.066 | 7.838 | 8.051 | 304,301 | +0.13(+1.62%) |
Jun 18, 2019 | 7.952 | 8.059 | 7.859 | 7.923 | 376,081 | -0.01(-0.09%) |
Jun 17, 2019 | 7.766 | 7.959 | 7.766 | 7.930 | 461,703 | +0.16(+2.11%) |
Jun 14, 2019 | 7.695 | 7.831 | 7.695 | 7.766 | 249,677 | +0.08(+1.02%) |
Jun 13, 2019 | 7.695 | 7.759 | 7.595 | 7.688 | 371,732 | +0.01(+0.09%) |
Jun 12, 2019 | 7.695 | 7.747 | 7.603 | 7.681 | 295,588 | -0.03(-0.37%) |
Jun 11, 2019 | 7.681 | 7.731 | 7.553 | 7.709 | 240,183 | +0.06(+0.84%) |
Jun 10, 2019 | 7.752 | 7.838 | 7.645 | 7.645 | 250,383 | -0.12(-1.56%) |
Jun 07, 2019 | 7.774 | 7.845 | 7.731 | 7.766 | 231,432 | +0.03(+0.37%) |
Jun 06, 2019 | 7.660 | 7.752 | 7.595 | 7.738 | 243,445 | +0.11(+1.40%) |
Jun 05, 2019 | 7.474 | 7.645 | 7.453 | 7.631 | 269,294 | +0.16(+2.10%) |
Jun 04, 2019 | 7.617 | 7.645 | 7.396 | 7.474 | 355,797 | -0.14(-1.87%) |
Jun 03, 2019 | 7.652 | 7.670 | 7.453 | 7.617 | 304,035 | +0.02(+0.28%) |
May 31, 2019 | 7.460 | 7.631 | 7.353 | 7.595 | 377,674 | +0.10(+1.33%) |
May 30, 2019 | 7.489 | 7.574 | 7.453 | 7.496 | 234,328 | +0.01(+0.19%) |
May 29, 2019 | 7.631 | 7.631 | 7.424 | 7.481 | 275,527 | -0.16(-2.05%) |
May 28, 2019 | 7.731 | 7.795 | 7.574 | 7.638 | 426,659 | -0.06(-0.74%) |
May 24, 2019 | 7.759 | 7.796 | 7.667 | 7.695 | 269,887 | -0.04(-0.46%) |
May 23, 2019 | 7.788 | 7.824 | 7.695 | 7.731 | 305,433 | -0.09(-1.09%) |
May 22, 2019 | 7.802 | 7.916 | 7.766 | 7.816 | 460,643 | +0.01(+0.18%) |
May 21, 2019 | 7.638 | 7.909 | 7.638 | 7.802 | 743,624 | +0.16(+2.15%) |
May 20, 2019 | 7.638 | 7.731 | 7.603 | 7.638 | 496,016 | +0.01(+0.09%) |
May 17, 2019 | 7.652 | 7.652 | 7.574 | 7.631 | 481,531 | +0.01(+0.09%) |
May 16, 2019 | 7.717 | 7.752 | 7.588 | 7.624 | 647,177 | -0.11(-1.38%) |
May 15, 2019 | 7.595 | 7.752 | 7.588 | 7.731 | 351,568 | +0.11(+1.40%) |
May 14, 2019 | 7.531 | 7.624 | 7.496 | 7.624 | 244,804 | +0.04(+0.56%) |
May 13, 2019 | 7.560 | 7.624 | 7.474 | 7.581 | 419,363 | -0.04(-0.56%) |
May 10, 2019 | 7.403 | 7.649 | 7.375 | 7.624 | 593,669 | +0.27(+3.68%) |
May 09, 2019 | 7.090 | 7.475 | 7.054 | 7.353 | 599,136 | +0.18(+2.48%) |
May 08, 2019 | 7.261 | 7.332 | 7.147 | 7.175 | 388,420 | -0.08(-1.08%) |
May 07, 2019 | 7.282 | 7.364 | 7.225 | 7.253 | 358,564 | -0.04(-0.59%) |
May 06, 2019 | 7.318 | 7.385 | 7.282 | 7.296 | 216,280 | -0.09(-1.25%) |
May 03, 2019 | 7.318 | 7.410 | 7.218 | 7.389 | 278,027 | +0.10(+1.37%) |
May 02, 2019 | 7.360 | 7.439 | 7.282 | 7.289 | 279,365 | -0.09(-1.25%) |