Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.223 | 6.459 | 6.121 | 6.198 | 37,986 | -0.38(-5.83%) |
May 28, 2020 | 6.582 | 6.582 | 6.582 | 333 | +0.00(+0.00%) | |
May 27, 2020 | 6.574 | 6.733 | 6.374 | 6.582 | 12,582 | -0.19(-2.77%) |
May 26, 2020 | 6.467 | 6.773 | 6.156 | 6.769 | 15,973 | +0.32(+5.00%) |
May 22, 2020 | 6.447 | 6.551 | 6.243 | 6.447 | 16,419 | +0.01(+0.13%) |
May 21, 2020 | 6.427 | 6.712 | 6.427 | 6.439 | 34,614 | -0.29(-4.36%) |
May 20, 2020 | 6.749 | 6.761 | 6.671 | 6.733 | 12,689 | +0.01(+0.15%) |
May 19, 2020 | 6.594 | 6.722 | 6.590 | 6.722 | 115,557 | +0.00(+0.04%) |
May 18, 2020 | 6.761 | 6.802 | 6.441 | 6.720 | 31,558 | -0.00(-0.07%) |
May 15, 2020 | 6.529 | 6.724 | 6.365 | 6.724 | 6,126 | +0.34(+5.30%) |
May 14, 2020 | 6.480 | 6.773 | 6.386 | 6.386 | 34,744 | -0.42(-6.23%) |
May 13, 2020 | 6.700 | 6.810 | 6.647 | 6.810 | 2,636 | +0.28(+4.31%) |
May 12, 2020 | 6.933 | 6.933 | 6.529 | 6.529 | 10,682 | -0.04(-0.62%) |
May 11, 2020 | 6.635 | 6.937 | 6.377 | 6.569 | 15,076 | -0.35(-5.01%) |
May 08, 2020 | 7.006 | 7.022 | 6.839 | 6.916 | 16,910 | +0.00(+0.00%) |
May 07, 2020 | 6.957 | 7.018 | 6.892 | 6.916 | 7,067 | +0.35(+5.28%) |
May 06, 2020 | 6.651 | 6.937 | 6.474 | 6.569 | 29,340 | +0.24(+3.87%) |
May 05, 2020 | 5.961 | 6.325 | 5.876 | 6.325 | 19,093 | +0.24(+4.03%) |
May 04, 2020 | 5.884 | 6.096 | 5.884 | 6.080 | 3,766 | +0.38(+6.62%) |
May 01, 2020 | 5.917 | 6.214 | 5.390 | 5.702 | 16,910 | -0.28(-4.61%) |
Apr 30, 2020 | 5.876 | 6.043 | 5.876 | 5.978 | 13,638 | -0.06(-1.01%) |
Apr 29, 2020 | 6.131 | 6.131 | 5.802 | 6.039 | 6,739 | +0.49(+8.74%) |
Apr 28, 2020 | 5.639 | 7.182 | 5.553 | 5.553 | 26,041 | +0.15(+2.79%) |
Apr 27, 2020 | 5.011 | 5.402 | 5.011 | 5.402 | 18,356 | +0.34(+6.69%) |
Apr 24, 2020 | 5.239 | 5.438 | 5.064 | 5.064 | 22,301 | -0.17(-3.27%) |
Apr 23, 2020 | 5.137 | 5.235 | 5.137 | 5.235 | 10,268 | -0.05(-0.93%) |
Apr 22, 2020 | 5.407 | 5.545 | 5.162 | 5.284 | 42,196 | +0.09(+1.65%) |
Apr 21, 2020 | 5.203 | 5.203 | 5.031 | 5.198 | 13,461 | +0.05(+0.91%) |
Apr 20, 2020 | 5.182 | 5.284 | 5.064 | 5.152 | 13,628 | +0.23(+4.60%) |
Apr 17, 2020 | 5.488 | 5.492 | 4.925 | 4.925 | 50,240 | +0.09(+1.94%) |
Apr 16, 2020 | 5.296 | 5.337 | 4.831 | 4.831 | 17,081 | -0.33(-6.33%) |
Apr 15, 2020 | 5.664 | 5.664 | 5.060 | 5.158 | 7,783 | -0.51(-9.06%) |
Apr 14, 2020 | 5.684 | 5.684 | 5.664 | 5.672 | 2,225 | +0.04(+0.80%) |
Apr 13, 2020 | 5.713 | 5.713 | 5.305 | 5.627 | 9,048 | -0.09(-1.50%) |
Apr 09, 2020 | 5.407 | 5.896 | 5.321 | 5.713 | 97,784 | +0.35(+6.46%) |
Apr 08, 2020 | 5.260 | 5.366 | 5.223 | 5.366 | 4,514 | +0.13(+2.49%) |
Apr 07, 2020 | 5.305 | 5.468 | 4.958 | 5.235 | 12,518 | +0.01(+0.16%) |
Apr 06, 2020 | 4.819 | 5.243 | 4.697 | 5.227 | 12,699 | +0.17(+3.31%) |
Apr 03, 2020 | 5.096 | 5.386 | 4.856 | 5.060 | 32,349 | -0.08(-1.59%) |
Apr 02, 2020 | 5.407 | 5.466 | 4.905 | 5.141 | 74,514 | -0.36(-6.53%) |
Apr 01, 2020 | 5.203 | 5.504 | 5.203 | 5.500 | 2,994 | -0.08(-1.46%) |
Mar 31, 2020 | 5.394 | 5.606 | 5.394 | 5.582 | 6,979 | +0.48(+9.44%) |
Mar 30, 2020 | 5.215 | 5.427 | 5.064 | 5.101 | 44,294 | -0.40(-7.27%) |
Mar 27, 2020 | 5.782 | 5.786 | 5.305 | 5.500 | 32,839 | -0.40(-6.81%) |
Mar 26, 2020 | 5.631 | 6.325 | 5.631 | 5.902 | 14,309 | +0.43(+7.95%) |
Mar 25, 2020 | 4.958 | 5.631 | 4.358 | 5.468 | 44,419 | +0.11(+2.13%) |
Mar 24, 2020 | 5.631 | 5.631 | 5.349 | 5.353 | 5,947 | +0.11(+2.18%) |
Mar 23, 2020 | 4.896 | 5.239 | 4.794 | 5.239 | 5,264 | +0.07(+1.26%) |
Mar 20, 2020 | 5.015 | 5.517 | 5.015 | 5.174 | 2,450 | +0.03(+0.63%) |
Mar 19, 2020 | 5.268 | 5.798 | 5.096 | 5.141 | 23,419 | -0.41(-7.35%) |
Mar 18, 2020 | 6.047 | 6.353 | 5.309 | 5.549 | 10,459 | -0.30(-5.09%) |
Mar 17, 2020 | 5.757 | 6.149 | 5.496 | 5.847 | 77,732 | -0.35(-5.60%) |
Mar 16, 2020 | 6.853 | 6.853 | 6.096 | 6.194 | 15,393 | -0.35(-5.30%) |
Mar 13, 2020 | 6.733 | 6.910 | 6.529 | 6.541 | 33,820 | +0.00(+0.06%) |
Mar 12, 2020 | 6.977 | 6.977 | 6.312 | 6.537 | 7,415 | -0.44(-6.32%) |
Mar 11, 2020 | 7.447 | 7.447 | 6.582 | 6.977 | 27,159 | -0.50(-6.66%) |
Mar 10, 2020 | 7.484 | 7.568 | 7.434 | 7.475 | 39,219 | -0.11(-1.51%) |
Mar 09, 2020 | 7.916 | 7.916 | 7.549 | 7.590 | 702,234 | -0.33(-4.17%) |
Mar 06, 2020 | 8.157 | 8.161 | 7.916 | 7.920 | 105,381 | -0.20(-2.46%) |
Mar 05, 2020 | 8.120 | 8.120 | 8.120 | 1,078 | +0.00(+0.00%) | |
Mar 04, 2020 | 8.159 | 8.324 | 8.011 | 8.120 | 8,881 | -0.03(-0.33%) |
Mar 03, 2020 | 8.084 | 8.147 | 8.055 | 8.147 | 75,279 | -0.01(-0.18%) |
Mar 02, 2020 | 8.124 | 8.253 | 8.120 | 8.161 | 20,304 | +0.10(+1.27%) |
Feb 28, 2020 | 8.061 | 8.120 | 7.959 | 8.059 | 15,684 | -0.03(-0.40%) |
Feb 27, 2020 | 8.032 | 8.140 | 8.032 | 8.091 | 11,579 | -0.05(-0.60%) |
Feb 26, 2020 | 8.206 | 8.214 | 8.120 | 8.140 | 2,725 | -0.02(-0.25%) |
Feb 25, 2020 | 8.348 | 8.348 | 8.059 | 8.161 | 46,541 | -0.06(-0.72%) |
Feb 24, 2020 | 8.238 | 8.251 | 8.167 | 8.220 | 3,823 | +0.04(+0.47%) |
Feb 21, 2020 | 8.181 | 8.279 | 8.181 | 8.181 | 5,146 | -0.03(-0.40%) |
Feb 20, 2020 | 8.214 | 8.214 | 8.214 | 825 | +0.00(+0.00%) | |
Feb 19, 2020 | 8.295 | 8.365 | 8.185 | 8.214 | 7,085 | -0.19(-2.23%) |
Feb 18, 2020 | 8.402 | 8.426 | 8.271 | 8.402 | 6,028 | -0.00(-0.05%) |
Feb 14, 2020 | 8.406 | 8.406 | 8.406 | 90 | +0.00(+0.00%) | |
Feb 13, 2020 | 8.267 | 8.406 | 8.263 | 8.406 | 6,139 | +0.00(+0.00%) |
Feb 12, 2020 | 8.406 | 8.406 | 8.299 | 8.406 | 4,796 | +0.02(+0.29%) |
Feb 11, 2020 | 8.381 | 8.381 | 8.381 | 107 | +0.00(+0.00%) | |
Feb 10, 2020 | 8.193 | 8.393 | 8.193 | 8.381 | 9,717 | +0.11(+1.33%) |
Feb 07, 2020 | 8.328 | 8.399 | 8.267 | 8.271 | 9,557 | -0.09(-1.07%) |
Feb 06, 2020 | 8.393 | 8.393 | 8.214 | 8.361 | 6,879 | +0.03(+0.34%) |
Feb 05, 2020 | 8.524 | 8.524 | 8.332 | 8.332 | 7,886 | -0.19(-2.25%) |
Feb 04, 2020 | 8.467 | 8.524 | 8.450 | 8.524 | 6,685 | +0.10(+1.16%) |
Feb 03, 2020 | 8.304 | 8.430 | 8.304 | 8.426 | 6,697 | +0.24(+2.94%) |
Jan 31, 2020 | 8.149 | 8.467 | 8.149 | 8.185 | 17,400 | +0.04(+0.45%) |
Jan 30, 2020 | 8.471 | 8.471 | 8.120 | 8.149 | 4,149 | +0.09(+1.06%) |
Jan 29, 2020 | 8.294 | 8.351 | 8.063 | 8.063 | 18,449 | -0.02(-0.20%) |
Jan 28, 2020 | 8.155 | 8.155 | 8.059 | 8.079 | 11,508 | +0.02(+0.25%) |
Jan 27, 2020 | 8.140 | 8.410 | 8.059 | 8.059 | 32,548 | -0.01(-0.15%) |
Jan 24, 2020 | 8.206 | 8.257 | 8.071 | 8.071 | 12,988 | -0.13(-1.54%) |
Jan 23, 2020 | 8.198 | 8.198 | 8.198 | 8.198 | 3,068 | +0.01(+0.10%) |
Jan 22, 2020 | 8.332 | 8.491 | 8.173 | 8.189 | 7,700 | -0.22(-2.57%) |
Jan 21, 2020 | 8.108 | 8.434 | 8.108 | 8.406 | 4,323 | +0.09(+1.13%) |
Jan 17, 2020 | 8.320 | 8.365 | 8.275 | 8.312 | 7,352 | -0.01(-0.10%) |
Jan 16, 2020 | 8.177 | 8.320 | 8.161 | 8.320 | 87,403 | +0.14(+1.75%) |
Jan 15, 2020 | 8.259 | 8.275 | 8.161 | 8.177 | 31,386 | -0.00(-0.05%) |
Jan 14, 2020 | 8.038 | 8.283 | 7.957 | 8.181 | 98,742 | +0.17(+2.12%) |
Jan 13, 2020 | 7.975 | 8.011 | 7.975 | 8.011 | 1,146 | -0.07(-0.84%) |
Jan 09, 2020 | 8.079 | 8.079 | 8.079 | 0 | -0.04(-0.50%) | |
Jan 08, 2020 | 8.116 | 8.120 | 8.020 | 8.120 | 3,046 | +0.00(+0.00%) |
Jan 07, 2020 | 8.120 | 8.161 | 8.091 | 8.120 | 18,784 | +0.12(+1.53%) |
Jan 06, 2020 | 7.973 | 8.069 | 7.916 | 7.998 | 81,702 | +0.02(+0.31%) |
Jan 03, 2020 | 7.840 | 8.059 | 7.840 | 7.973 | 3,676 | -0.17(-2.06%) |
Jan 02, 2020 | 8.238 | 8.238 | 8.124 | 8.140 | 15,353 | -0.10(-1.19%) |
Dec 31, 2019 | 8.079 | 8.238 | 8.059 | 8.238 | 47,544 | +0.20(+2.49%) |
Dec 30, 2019 | 8.059 | 8.112 | 8.038 | 8.038 | 53,161 | -0.02(-0.25%) |
Dec 27, 2019 | 8.073 | 8.073 | 8.059 | 8.059 | 3,676 | -0.03(-0.40%) |
Dec 26, 2019 | 8.051 | 8.112 | 7.950 | 8.091 | 8,773 | +0.17(+2.14%) |
Dec 24, 2019 | 8.071 | 8.071 | 7.922 | 7.922 | 1,470 | -0.15(-1.89%) |
Dec 23, 2019 | 7.855 | 8.075 | 7.810 | 8.075 | 43,809 | +0.26(+3.29%) |
Dec 20, 2019 | 8.038 | 8.120 | 7.818 | 7.818 | 246,789 | -0.16(-2.05%) |
Dec 19, 2019 | 8.263 | 8.263 | 7.981 | 7.981 | 222,380 | -0.18(-2.20%) |
Dec 18, 2019 | 8.143 | 8.475 | 8.143 | 8.161 | 3,872 | +0.12(+1.52%) |
Dec 17, 2019 | 7.855 | 8.365 | 7.753 | 8.038 | 140,973 | +0.07(+0.92%) |
Dec 16, 2019 | 8.006 | 8.422 | 7.940 | 7.965 | 13,091 | -0.09(-1.16%) |
Dec 13, 2019 | 8.010 | 8.071 | 7.859 | 8.059 | 8,087 | -0.10(-1.20%) |
Dec 12, 2019 | 7.855 | 8.157 | 7.818 | 8.157 | 10,204 | +0.12(+1.52%) |
Dec 11, 2019 | 7.798 | 8.034 | 7.798 | 8.034 | 6,609 | +0.01(+0.15%) |
Dec 10, 2019 | 7.720 | 8.022 | 7.687 | 8.022 | 6,094 | +0.11(+1.39%) |
Dec 09, 2019 | 7.581 | 7.912 | 7.581 | 7.912 | 8,989 | +0.16(+2.00%) |
Dec 06, 2019 | 7.753 | 7.851 | 7.753 | 7.757 | 2,695 | +0.00(+0.05%) |
Dec 05, 2019 | 7.753 | 7.753 | 7.753 | 227 | +0.00(+0.00%) | |
Dec 04, 2019 | 7.814 | 7.875 | 7.712 | 7.753 | 23,389 | -0.02(-0.31%) |
Dec 03, 2019 | 7.777 | 7.777 | 7.777 | 600 | +0.00(+0.00%) | |
Dec 02, 2019 | 7.777 | 7.777 | 7.777 | 2 | +0.00(+0.00%) | |
Nov 26, 2019 | 7.777 | 7.777 | 7.777 | 0 | -0.06(-0.79%) | |
Nov 25, 2019 | 7.843 | 7.851 | 7.838 | 7.838 | 2,872 | +0.31(+4.15%) |
Nov 22, 2019 | 7.570 | 7.570 | 7.526 | 7.526 | 980 | -0.18(-2.36%) |
Nov 21, 2019 | 7.708 | 7.855 | 7.708 | 7.708 | 2,293 | +0.21(+2.77%) |
Nov 20, 2019 | 7.683 | 7.683 | 7.500 | 7.500 | 3,151 | -0.23(-3.01%) |
Nov 19, 2019 | 7.732 | 7.732 | 7.732 | 328 | +0.00(+0.00%) | |
Nov 18, 2019 | 7.630 | 7.732 | 7.630 | 7.732 | 3,261 | +0.10(+1.32%) |
Nov 15, 2019 | 7.632 | 7.632 | 7.632 | 7.632 | 490 | -0.08(-0.99%) |
Nov 14, 2019 | 7.708 | 7.708 | 7.708 | 12 | +0.00(+0.00%) | |
Nov 13, 2019 | 7.642 | 7.708 | 7.554 | 7.708 | 8,876 | +0.06(+0.75%) |
Nov 11, 2019 | 7.651 | 7.651 | 7.651 | 0 | +0.23(+3.14%) | |
Nov 08, 2019 | 7.386 | 7.418 | 7.386 | 7.418 | 490 | +0.05(+0.72%) |
Nov 07, 2019 | 7.345 | 7.365 | 7.341 | 7.365 | 6,896 | +0.11(+1.52%) |
Nov 06, 2019 | 7.312 | 7.316 | 7.255 | 7.255 | 2,088 | +0.06(+0.79%) |
Nov 05, 2019 | 7.203 | 7.203 | 7.198 | 7.198 | 1,997 | -0.12(-1.62%) |
Nov 04, 2019 | 7.316 | 7.316 | 7.316 | 9 | +0.00(+0.00%) | |
Nov 01, 2019 | 7.243 | 7.316 | 7.243 | 7.316 | 3,185 | +0.03(+0.45%) |
Oct 31, 2019 | 7.247 | 7.284 | 7.247 | 7.284 | 8,670 | +0.13(+1.88%) |
Oct 29, 2019 | 7.149 | 7.149 | 7.149 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 7.194 | 7.194 | 7.149 | 7.149 | 1,269 | -0.10(-1.43%) |
Oct 25, 2019 | 7.304 | 7.304 | 7.237 | 7.253 | 41,172 | +0.06(+0.84%) |
Oct 23, 2019 | 7.193 | 7.193 | 7.193 | 0 | +0.06(+0.84%) | |
Oct 22, 2019 | 7.145 | 7.145 | 7.118 | 7.133 | 12,981 | -0.01(-0.11%) |
Oct 21, 2019 | 7.141 | 7.141 | 7.141 | 7.141 | 1,668 | +0.00(+0.00%) |
Oct 18, 2019 | 7.145 | 7.145 | 7.141 | 852 | -0.00(-0.06%) | |
Oct 17, 2019 | 7.145 | 7.145 | 7.141 | 7.145 | 4,837 | +0.00(+0.00%) |
Oct 16, 2019 | 7.145 | 7.145 | 7.145 | 7.145 | 1,901 | -0.00(-0.03%) |
Oct 15, 2019 | 7.147 | 7.147 | 7.147 | 2 | +0.00(+0.00%) | |
Oct 14, 2019 | 7.147 | 7.147 | 7.147 | 7.147 | 678 | -0.02(-0.29%) |
Oct 11, 2019 | 7.316 | 7.316 | 7.167 | 7.167 | 980 | +0.06(+0.89%) |
Oct 10, 2019 | 7.120 | 7.137 | 7.104 | 7.104 | 3,960 | -0.05(-0.74%) |
Oct 09, 2019 | 7.173 | 7.173 | 7.100 | 7.157 | 9,851 | -0.04(-0.62%) |
Oct 08, 2019 | 7.116 | 7.202 | 7.116 | 7.202 | 43,708 | +0.13(+1.79%) |
Oct 07, 2019 | 7.112 | 7.243 | 7.075 | 7.075 | 6,332 | -0.17(-2.33%) |
Oct 04, 2019 | 7.137 | 7.244 | 7.137 | 7.244 | 1,470 | +0.14(+2.04%) |
Oct 03, 2019 | 7.100 | 7.120 | 7.100 | 7.100 | 2,899 | -0.02(-0.29%) |
Oct 02, 2019 | 7.120 | 7.120 | 7.120 | 7.120 | 2,342 | -0.12(-1.69%) |
Oct 01, 2019 | 7.243 | 7.243 | 7.243 | 34 | +0.00(+0.00%) | |
Sep 30, 2019 | 7.084 | 7.310 | 7.084 | 7.243 | 8,817 | +0.08(+1.08%) |
Sep 27, 2019 | 7.343 | 7.343 | 7.165 | 7.165 | 980 | +0.02(+0.29%) |
Sep 26, 2019 | 7.149 | 7.149 | 7.145 | 7.145 | 15,081 | +0.01(+0.17%) |
Sep 25, 2019 | 7.206 | 7.206 | 7.133 | 7.133 | 6,528 | -0.14(-1.94%) |
Sep 24, 2019 | 7.382 | 7.382 | 7.258 | 7.273 | 11,712 | +0.09(+1.28%) |
Sep 23, 2019 | 7.173 | 7.279 | 7.161 | 7.182 | 15,027 | -0.06(-0.84%) |
Sep 20, 2019 | 7.182 | 7.243 | 7.161 | 7.243 | 16,419 | -0.00(-0.03%) |
Sep 19, 2019 | 7.235 | 7.245 | 7.235 | 7.245 | 3,842 | -0.03(-0.37%) |
Sep 18, 2019 | 7.218 | 7.304 | 7.218 | 7.271 | 3,911 | +0.03(+0.45%) |
Sep 17, 2019 | 7.269 | 7.269 | 7.239 | 7.239 | 3,254 | +0.00(+0.06%) |
Sep 16, 2019 | 7.222 | 7.304 | 7.222 | 7.235 | 2,918 | -0.11(-1.50%) |
Sep 13, 2019 | 7.345 | 7.345 | 7.275 | 7.345 | 7,597 | -0.07(-0.99%) |
Sep 12, 2019 | 7.161 | 7.418 | 7.157 | 7.418 | 22,764 | +0.27(+3.83%) |
Sep 11, 2019 | 7.157 | 7.157 | 7.141 | 7.145 | 14,385 | -0.11(-1.57%) |
Sep 10, 2019 | 7.259 | 7.259 | 7.259 | 223 | +0.00(+0.00%) | |
Sep 09, 2019 | 7.149 | 7.284 | 7.149 | 7.259 | 18,157 | -0.00(-0.06%) |
Sep 06, 2019 | 7.169 | 7.263 | 7.169 | 7.263 | 17,890 | +0.09(+1.31%) |
Sep 05, 2019 | 7.159 | 7.233 | 7.141 | 7.169 | 11,981 | -0.03(-0.45%) |
Sep 04, 2019 | 7.149 | 7.202 | 7.128 | 7.202 | 118,275 | -0.10(-1.36%) |
Sep 03, 2019 | 7.301 | 7.301 | 7.301 | 7.301 | 2,806 | +0.14(+1.96%) |
Aug 29, 2019 | 7.161 | 7.161 | 7.161 | 0 | +0.00(+0.06%) | |
Aug 28, 2019 | 7.214 | 7.214 | 7.157 | 7.157 | 3,921 | -0.09(-1.18%) |
Aug 27, 2019 | 7.112 | 7.337 | 7.084 | 7.243 | 47,110 | -0.06(-0.80%) |
Aug 23, 2019 | 7.301 | 7.301 | 7.301 | 0 | +0.02(+0.24%) | |
Aug 22, 2019 | 7.182 | 7.284 | 7.177 | 7.284 | 15,741 | -0.02(-0.23%) |
Aug 21, 2019 | 7.386 | 7.386 | 7.300 | 7.300 | 6,741 | -0.10(-1.31%) |
Aug 20, 2019 | 7.397 | 7.397 | 7.397 | 7.397 | 911 | +0.01(+0.15%) |
Aug 19, 2019 | 7.373 | 7.386 | 7.171 | 7.386 | 40,581 | +0.07(+0.95%) |
Aug 16, 2019 | 7.316 | 7.316 | 7.316 | 7.316 | 2,695 | +0.00(+0.00%) |
Aug 15, 2019 | 7.324 | 7.326 | 7.292 | 7.316 | 6,121 | +0.09(+1.30%) |
Aug 14, 2019 | 7.239 | 7.350 | 7.066 | 7.222 | 51,877 | -0.08(-1.12%) |
Aug 13, 2019 | 7.259 | 7.345 | 7.226 | 7.304 | 150,752 | +0.08(+1.13%) |
Aug 12, 2019 | 7.112 | 7.279 | 7.070 | 7.222 | 26,634 | -0.05(-0.73%) |
Aug 09, 2019 | 7.284 | 7.297 | 7.235 | 7.275 | 5,881 | -0.03(-0.39%) |
Aug 08, 2019 | 7.141 | 7.316 | 7.141 | 7.304 | 4,798 | +0.16(+2.29%) |
Aug 07, 2019 | 7.112 | 7.235 | 7.112 | 7.141 | 3,416 | +0.03(+0.46%) |
Aug 06, 2019 | 6.920 | 7.112 | 6.920 | 7.108 | 10,479 | +0.12(+1.69%) |
Aug 05, 2019 | 6.924 | 7.022 | 6.920 | 6.990 | 10,491 | +0.05(+0.76%) |
Aug 02, 2019 | 7.022 | 7.161 | 6.904 | 6.937 | 138,466 | -0.02(-0.29%) |
Aug 01, 2019 | 7.141 | 7.259 | 6.957 | 6.957 | 20,015 | +0.00(+0.00%) |
Jul 31, 2019 | 7.022 | 7.263 | 6.957 | 6.957 | 10,861 | -0.18(-2.52%) |
Jul 30, 2019 | 7.092 | 7.141 | 6.998 | 7.137 | 10,641 | +0.17(+2.46%) |
Jul 29, 2019 | 6.965 | 6.965 | 6.965 | 6.965 | 2,014 | +0.02(+0.23%) |
Jul 26, 2019 | 6.949 | 6.949 | 6.949 | 6.949 | 245 | -0.03(-0.41%) |
Jul 25, 2019 | 6.977 | 6.977 | 6.977 | 6.977 | 296 | +0.06(+0.83%) |
Jul 24, 2019 | 6.920 | 6.920 | 6.920 | 6.920 | 245 | +0.02(+0.35%) |
Jul 23, 2019 | 6.896 | 6.896 | 6.896 | 17 | +0.00(+0.00%) | |
Jul 22, 2019 | 6.896 | 6.896 | 6.896 | 68 | +0.00(+0.00%) | |
Jul 19, 2019 | 6.896 | 6.896 | 6.896 | 6.896 | 980 | -0.14(-2.03%) |
Jul 18, 2019 | 7.039 | 7.039 | 7.039 | 14 | +0.00(+0.00%) | |
Jul 17, 2019 | 7.039 | 7.039 | 7.039 | 7.039 | 1,102 | +0.10(+1.47%) |
Jul 16, 2019 | 6.937 | 6.937 | 6.933 | 6.937 | 3,271 | -0.18(-2.58%) |
Jul 15, 2019 | 7.120 | 7.120 | 7.120 | 7.120 | 247 | +0.27(+3.87%) |
Jul 12, 2019 | 6.843 | 6.933 | 6.773 | 6.855 | 98,519 | -0.08(-1.18%) |
Jul 11, 2019 | 6.917 | 6.937 | 6.917 | 6.937 | 6,849 | +0.04(+0.53%) |
Jul 10, 2019 | 6.937 | 6.937 | 6.900 | 6.900 | 10,065 | -0.01(-0.15%) |
Jul 09, 2019 | 6.936 | 6.937 | 6.911 | 6.911 | 3,953 | -0.02(-0.26%) |
Jul 08, 2019 | 6.937 | 6.937 | 6.893 | 6.929 | 2,242 | +0.03(+0.47%) |
Jul 05, 2019 | 6.896 | 6.896 | 6.896 | 6.896 | 980 | -0.02(-0.29%) |
Jul 03, 2019 | 6.916 | 6.916 | 6.916 | 502 | +0.00(+0.00%) | |
Jul 02, 2019 | 6.965 | 6.965 | 6.916 | 6.916 | 1,857 | +0.02(+0.30%) |
Jul 01, 2019 | 6.896 | 6.896 | 6.896 | 115 | +0.00(+0.00%) | |
Jun 28, 2019 | 6.898 | 6.898 | 6.855 | 6.896 | 18,380 | +0.04(+0.54%) |
Jun 27, 2019 | 6.937 | 6.937 | 6.859 | 6.859 | 7,391 | -0.01(-0.12%) |
Jun 26, 2019 | 6.867 | 6.867 | 6.867 | 6.867 | 1,453 | -0.07(-0.94%) |
Jun 25, 2019 | 6.933 | 6.933 | 6.933 | 6.933 | 370 | -0.00(-0.06%) |
Jun 24, 2019 | 6.937 | 6.937 | 6.937 | 259 | +0.00(+0.00%) | |
Jun 21, 2019 | 6.937 | 6.937 | 6.937 | 6.937 | 245 | +0.00(+0.00%) |
Jun 20, 2019 | 6.937 | 6.937 | 6.937 | 6.937 | 245 | +0.02(+0.29%) |
Jun 19, 2019 | 6.937 | 6.937 | 6.916 | 6.916 | 2,695 | +0.03(+0.38%) |
Jun 18, 2019 | 6.839 | 6.905 | 6.839 | 6.890 | 9,967 | +0.05(+0.69%) |
Jun 17, 2019 | 6.843 | 6.843 | 6.843 | 6.843 | 698 | +0.00(+0.04%) |
Jun 14, 2019 | 6.840 | 6.840 | 6.840 | 161 | +0.00(+0.00%) | |
Jun 13, 2019 | 6.902 | 6.902 | 6.840 | 6.840 | 2,587 | -0.10(-1.39%) |
Jun 12, 2019 | 6.937 | 6.937 | 6.937 | 6.937 | 2,933 | -0.12(-1.68%) |
Jun 11, 2019 | 7.055 | 7.055 | 7.055 | 205 | +0.00(+0.00%) | |
Jun 10, 2019 | 6.867 | 7.055 | 6.867 | 7.055 | 1,404 | +0.23(+3.35%) |
Jun 07, 2019 | 6.778 | 6.826 | 6.778 | 6.826 | 3,431 | -0.11(-1.59%) |
Jun 06, 2019 | 6.937 | 6.937 | 6.937 | 6.937 | 1,222 | +0.00(+0.00%) |
Jun 05, 2019 | 6.941 | 6.941 | 6.937 | 6.937 | 2,999 | +0.00(+0.00%) |
Jun 04, 2019 | 6.937 | 6.947 | 6.937 | 6.937 | 3,239 | -0.16(-2.24%) |