Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.058 | 4.085 | 3.577 | 3.804 | 86,734 | -0.34(-8.11%) |
Apr 29, 2020 | 3.749 | 4.394 | 3.722 | 4.140 | 164,091 | +0.47(+12.87%) |
Apr 28, 2020 | 3.059 | 3.777 | 3.059 | 3.668 | 177,026 | +0.59(+19.17%) |
Apr 27, 2020 | 3.205 | 3.205 | 3.050 | 3.078 | 32,718 | -0.09(-2.87%) |
Apr 24, 2020 | 3.187 | 3.196 | 3.059 | 3.168 | 58,158 | +0.03(+0.87%) |
Apr 23, 2020 | 3.105 | 3.268 | 3.050 | 3.141 | 71,661 | +0.00(+0.00%) |
Apr 22, 2020 | 3.214 | 3.227 | 3.094 | 3.141 | 46,665 | -0.01(-0.29%) |
Apr 21, 2020 | 3.277 | 3.350 | 3.050 | 3.150 | 132,429 | -0.25(-7.47%) |
Apr 20, 2020 | 3.468 | 3.568 | 3.305 | 3.404 | 39,718 | -0.07(-2.09%) |
Apr 17, 2020 | 3.368 | 3.677 | 3.296 | 3.477 | 48,575 | +0.14(+4.08%) |
Apr 16, 2020 | 3.114 | 3.432 | 3.114 | 3.341 | 72,980 | +0.14(+4.25%) |
Apr 15, 2020 | 3.241 | 3.268 | 2.941 | 3.205 | 99,160 | -0.22(-6.37%) |
Apr 14, 2020 | 3.141 | 3.491 | 3.078 | 3.423 | 137,444 | +0.19(+5.90%) |
Apr 13, 2020 | 3.087 | 3.277 | 2.860 | 3.232 | 166,575 | +0.10(+3.19%) |
Apr 09, 2020 | 3.168 | 3.386 | 3.078 | 3.132 | 144,845 | -0.03(-0.86%) |
Apr 08, 2020 | 3.223 | 3.223 | 2.932 | 3.159 | 80,028 | -0.05(-1.69%) |
Apr 07, 2020 | 3.232 | 3.395 | 3.078 | 3.214 | 74,625 | +0.05(+1.43%) |
Apr 06, 2020 | 2.896 | 3.577 | 2.724 | 3.168 | 232,068 | +0.42(+15.18%) |
Apr 03, 2020 | 2.642 | 2.787 | 2.551 | 2.751 | 175,026 | +0.23(+8.99%) |
Apr 02, 2020 | 2.660 | 2.769 | 2.329 | 2.524 | 168,743 | -0.17(-6.40%) |
Apr 01, 2020 | 3.114 | 3.114 | 2.587 | 2.696 | 247,825 | -0.46(-14.66%) |
Mar 31, 2020 | 2.796 | 3.196 | 2.796 | 3.159 | 63,733 | +0.36(+12.99%) |
Mar 30, 2020 | 2.978 | 2.991 | 2.715 | 2.796 | 113,896 | -0.24(-7.78%) |
Mar 27, 2020 | 3.005 | 3.087 | 2.914 | 3.032 | 35,688 | -0.06(-2.05%) |
Mar 26, 2020 | 3.314 | 3.504 | 2.987 | 3.096 | 38,852 | -0.23(-6.83%) |
Mar 25, 2020 | 3.305 | 3.777 | 3.205 | 3.323 | 97,740 | +0.01(+0.27%) |
Mar 24, 2020 | 2.596 | 3.377 | 2.592 | 3.314 | 203,443 | +0.82(+32.73%) |
Mar 23, 2020 | 2.560 | 2.633 | 2.402 | 2.497 | 162,497 | +0.05(+2.23%) |
Mar 20, 2020 | 3.187 | 3.332 | 2.442 | 2.442 | 750,883 | -0.84(-25.48%) |
Mar 19, 2020 | 3.368 | 3.441 | 3.082 | 3.277 | 156,272 | -0.25(-6.96%) |
Mar 18, 2020 | 3.877 | 3.877 | 3.450 | 3.523 | 218,321 | -0.59(-14.35%) |
Mar 17, 2020 | 3.822 | 4.194 | 3.713 | 4.113 | 100,118 | +0.37(+9.95%) |
Mar 16, 2020 | 3.404 | 3.768 | 3.332 | 3.740 | 141,557 | -0.45(-10.82%) |
Mar 13, 2020 | 4.294 | 4.426 | 3.777 | 4.194 | 101,336 | +0.22(+5.42%) |
Mar 12, 2020 | 4.530 | 4.530 | 3.310 | 3.979 | 187,714 | -0.88(-18.07%) |
Mar 11, 2020 | 4.898 | 4.998 | 4.789 | 4.856 | 117,120 | -0.15(-3.00%) |
Mar 10, 2020 | 4.806 | 5.015 | 4.593 | 5.007 | 59,877 | +0.32(+6.77%) |
Mar 09, 2020 | 5.341 | 5.416 | 4.397 | 4.689 | 459,358 | -0.87(-15.64%) |
Mar 06, 2020 | 5.492 | 5.638 | 5.433 | 5.558 | 85,181 | -0.03(-0.45%) |
Mar 05, 2020 | 5.742 | 5.926 | 5.425 | 5.584 | 430,819 | -0.19(-3.33%) |
Mar 04, 2020 | 5.884 | 5.985 | 5.625 | 5.776 | 54,709 | -0.11(-1.85%) |
Mar 03, 2020 | 6.261 | 6.277 | 5.834 | 5.884 | 66,501 | -0.27(-4.35%) |
Mar 02, 2020 | 6.102 | 6.219 | 5.935 | 6.152 | 53,083 | +0.02(+0.27%) |
Feb 28, 2020 | 6.411 | 6.478 | 5.960 | 6.135 | 114,493 | -0.39(-6.02%) |
Feb 27, 2020 | 6.720 | 6.846 | 6.486 | 6.528 | 40,923 | -0.32(-4.64%) |
Feb 26, 2020 | 7.071 | 7.071 | 6.779 | 6.846 | 27,113 | -0.18(-2.62%) |
Feb 25, 2020 | 7.422 | 7.422 | 6.979 | 7.030 | 51,856 | -0.33(-4.43%) |
Feb 24, 2020 | 7.489 | 7.581 | 7.330 | 7.356 | 47,482 | -0.28(-3.72%) |
Feb 21, 2020 | 7.372 | 7.648 | 7.372 | 7.640 | 29,430 | +0.18(+2.47%) |
Feb 20, 2020 | 7.422 | 7.673 | 7.406 | 7.456 | 55,575 | +0.07(+0.90%) |
Feb 19, 2020 | 7.147 | 7.447 | 7.113 | 7.389 | 42,516 | +0.20(+2.79%) |
Feb 18, 2020 | 7.356 | 7.406 | 7.130 | 7.188 | 28,874 | -0.26(-3.48%) |
Feb 14, 2020 | 7.197 | 7.514 | 7.071 | 7.447 | 50,247 | +0.50(+7.22%) |
Feb 13, 2020 | 7.172 | 7.172 | 6.871 | 6.946 | 16,469 | -0.28(-3.82%) |
Feb 12, 2020 | 6.846 | 7.239 | 6.787 | 7.222 | 55,160 | +0.33(+4.85%) |
Feb 11, 2020 | 6.653 | 6.904 | 6.645 | 6.887 | 40,347 | +0.39(+6.05%) |
Feb 10, 2020 | 6.561 | 6.687 | 6.394 | 6.495 | 37,021 | -0.10(-1.52%) |
Feb 07, 2020 | 6.578 | 6.637 | 6.436 | 6.595 | 55,152 | -0.05(-0.75%) |
Feb 06, 2020 | 6.704 | 6.704 | 6.520 | 6.645 | 43,624 | -0.09(-1.36%) |
Feb 05, 2020 | 6.545 | 6.762 | 6.545 | 6.737 | 32,866 | +0.18(+2.81%) |
Feb 04, 2020 | 6.302 | 6.553 | 6.302 | 6.553 | 46,201 | +0.23(+3.57%) |
Feb 03, 2020 | 6.578 | 6.628 | 6.290 | 6.327 | 44,174 | -0.30(-4.54%) |
Jan 31, 2020 | 6.695 | 6.779 | 6.344 | 6.628 | 125,260 | -0.14(-2.10%) |
Jan 30, 2020 | 6.252 | 6.770 | 6.252 | 6.770 | 112,793 | +0.48(+7.57%) |
Jan 29, 2020 | 6.536 | 6.561 | 6.277 | 6.294 | 359,501 | -0.21(-3.21%) |
Jan 28, 2020 | 6.679 | 6.679 | 6.436 | 6.503 | 122,348 | -0.13(-1.89%) |
Jan 27, 2020 | 6.929 | 6.929 | 6.591 | 6.628 | 176,876 | -0.39(-5.60%) |
Jan 24, 2020 | 7.447 | 7.464 | 6.992 | 7.021 | 75,610 | -0.45(-6.04%) |
Jan 23, 2020 | 7.305 | 7.498 | 7.280 | 7.473 | 74,290 | +0.10(+1.36%) |
Jan 22, 2020 | 7.414 | 7.422 | 7.230 | 7.372 | 92,757 | -0.03(-0.34%) |
Jan 21, 2020 | 7.222 | 7.431 | 7.188 | 7.397 | 55,785 | +0.18(+2.43%) |
Jan 17, 2020 | 7.188 | 7.305 | 7.080 | 7.222 | 71,064 | +0.18(+2.61%) |
Jan 16, 2020 | 7.473 | 7.481 | 6.979 | 7.038 | 75,279 | -0.42(-5.61%) |
Jan 15, 2020 | 7.431 | 7.573 | 7.356 | 7.456 | 60,220 | +0.00(+0.00%) |
Jan 14, 2020 | 7.339 | 7.598 | 7.289 | 7.456 | 109,483 | +0.06(+0.79%) |
Jan 13, 2020 | 7.021 | 7.431 | 7.021 | 7.397 | 111,298 | +0.42(+5.99%) |
Jan 10, 2020 | 6.996 | 7.113 | 6.954 | 6.979 | 35,053 | -0.02(-0.24%) |
Jan 09, 2020 | 6.871 | 7.096 | 6.854 | 6.996 | 62,274 | +0.12(+1.70%) |
Jan 08, 2020 | 7.038 | 7.038 | 6.879 | 6.879 | 35,015 | -0.15(-2.14%) |
Jan 07, 2020 | 7.105 | 7.163 | 6.988 | 7.030 | 63,639 | -0.08(-1.06%) |
Jan 06, 2020 | 7.105 | 7.289 | 7.046 | 7.105 | 90,636 | +0.03(+0.35%) |
Jan 03, 2020 | 6.837 | 7.130 | 6.837 | 7.080 | 70,945 | +0.26(+3.80%) |
Jan 02, 2020 | 6.862 | 6.862 | 6.729 | 6.821 | 52,559 | +0.02(+0.25%) |
Dec 31, 2019 | 6.779 | 6.879 | 6.779 | 6.804 | 38,762 | -0.01(-0.12%) |
Dec 30, 2019 | 6.871 | 6.971 | 6.779 | 6.812 | 42,279 | -0.09(-1.33%) |
Dec 27, 2019 | 7.055 | 7.055 | 6.854 | 6.904 | 54,793 | -0.11(-1.55%) |
Dec 26, 2019 | 7.046 | 7.155 | 6.971 | 7.013 | 49,220 | +0.00(+0.00%) |
Dec 24, 2019 | 6.946 | 7.138 | 6.862 | 7.013 | 63,407 | +0.01(+0.12%) |
Dec 23, 2019 | 7.080 | 7.163 | 6.979 | 7.004 | 93,777 | -0.03(-0.36%) |
Dec 20, 2019 | 7.264 | 7.289 | 6.954 | 7.030 | 241,787 | -0.16(-2.21%) |
Dec 19, 2019 | 7.088 | 7.372 | 7.088 | 7.188 | 89,670 | +0.04(+0.58%) |
Dec 18, 2019 | 7.364 | 7.372 | 7.105 | 7.147 | 112,455 | -0.18(-2.51%) |
Dec 17, 2019 | 7.397 | 7.489 | 7.314 | 7.330 | 68,016 | -0.12(-1.57%) |
Dec 16, 2019 | 7.431 | 7.707 | 7.414 | 7.447 | 92,338 | -0.27(-3.47%) |
Dec 13, 2019 | 7.765 | 7.907 | 7.606 | 7.715 | 79,200 | -0.01(-0.11%) |
Dec 12, 2019 | 7.732 | 7.869 | 7.581 | 7.723 | 61,003 | +0.03(+0.43%) |
Dec 11, 2019 | 7.364 | 7.690 | 7.364 | 7.690 | 120,574 | +0.32(+4.31%) |
Dec 10, 2019 | 7.347 | 7.397 | 7.264 | 7.372 | 39,914 | +0.06(+0.80%) |
Dec 09, 2019 | 7.239 | 7.439 | 7.197 | 7.314 | 69,533 | +0.08(+1.04%) |
Dec 06, 2019 | 6.963 | 7.255 | 6.963 | 7.239 | 103,725 | +0.31(+4.46%) |
Dec 05, 2019 | 6.729 | 6.929 | 6.729 | 6.929 | 44,861 | +0.17(+2.47%) |
Dec 04, 2019 | 6.821 | 6.979 | 6.737 | 6.762 | 89,228 | -0.03(-0.37%) |
Dec 03, 2019 | 6.737 | 6.808 | 6.637 | 6.787 | 60,846 | +0.00(+0.00%) |
Dec 02, 2019 | 6.871 | 7.046 | 6.695 | 6.787 | 148,593 | -0.31(-4.36%) |
Nov 29, 2019 | 6.921 | 7.180 | 6.875 | 7.096 | 84,583 | +0.19(+2.78%) |
Nov 27, 2019 | 6.770 | 6.929 | 6.698 | 6.904 | 73,337 | +0.13(+1.85%) |
Nov 26, 2019 | 6.687 | 6.837 | 6.679 | 6.779 | 62,822 | +0.02(+0.25%) |
Nov 25, 2019 | 6.670 | 6.858 | 6.670 | 6.762 | 46,189 | +0.09(+1.38%) |
Nov 22, 2019 | 6.570 | 6.787 | 6.570 | 6.670 | 81,473 | +0.06(+0.88%) |
Nov 21, 2019 | 6.679 | 6.695 | 6.520 | 6.612 | 86,739 | -0.11(-1.62%) |
Nov 20, 2019 | 6.770 | 6.833 | 6.645 | 6.720 | 85,146 | -0.08(-1.11%) |
Nov 19, 2019 | 6.879 | 6.887 | 6.687 | 6.796 | 139,901 | -0.04(-0.61%) |
Nov 18, 2019 | 7.088 | 7.088 | 6.779 | 6.837 | 238,631 | -0.38(-5.32%) |
Nov 15, 2019 | 7.673 | 7.773 | 7.155 | 7.222 | 192,018 | -0.48(-6.19%) |
Nov 14, 2019 | 7.723 | 7.899 | 7.673 | 7.698 | 166,242 | -0.06(-0.75%) |
Nov 13, 2019 | 7.824 | 7.907 | 7.690 | 7.757 | 204,952 | -0.15(-1.90%) |
Nov 12, 2019 | 7.982 | 8.108 | 7.807 | 7.907 | 519,086 | -0.13(-1.66%) |
Nov 11, 2019 | 7.865 | 8.166 | 7.824 | 8.041 | 367,431 | +0.18(+2.23%) |
Nov 08, 2019 | 7.740 | 7.891 | 7.606 | 7.865 | 214,749 | -0.08(-1.05%) |
Nov 07, 2019 | 7.849 | 8.200 | 7.849 | 7.949 | 202,852 | +0.10(+1.28%) |
Nov 06, 2019 | 7.757 | 7.891 | 7.665 | 7.849 | 225,971 | +0.06(+0.75%) |
Nov 05, 2019 | 7.682 | 7.832 | 7.539 | 7.790 | 166,681 | +0.05(+0.65%) |
Nov 04, 2019 | 7.957 | 8.058 | 7.431 | 7.740 | 351,133 | +0.59(+8.18%) |
Nov 01, 2019 | 8.643 | 8.643 | 7.030 | 7.155 | 457,493 | -1.78(-19.93%) |
Oct 31, 2019 | 8.818 | 9.178 | 8.802 | 8.935 | 177,703 | +0.03(+0.38%) |
Oct 30, 2019 | 8.693 | 8.944 | 8.693 | 8.902 | 38,339 | +0.11(+1.24%) |
Oct 29, 2019 | 8.359 | 8.818 | 8.325 | 8.793 | 233,131 | +0.42(+4.99%) |
Oct 28, 2019 | 8.267 | 8.509 | 8.211 | 8.375 | 219,299 | +0.10(+1.21%) |
Oct 25, 2019 | 8.659 | 8.785 | 8.242 | 8.275 | 421,961 | -0.42(-4.81%) |
Oct 24, 2019 | 8.860 | 8.944 | 8.618 | 8.693 | 57,464 | -0.15(-1.70%) |
Oct 23, 2019 | 8.985 | 9.086 | 8.735 | 8.843 | 300,889 | -0.14(-1.58%) |
Oct 22, 2019 | 8.793 | 9.011 | 8.509 | 8.985 | 358,097 | +0.20(+2.28%) |
Oct 21, 2019 | 8.760 | 8.860 | 8.442 | 8.785 | 360,878 | +0.13(+1.55%) |
Oct 18, 2019 | 8.668 | 8.894 | 8.651 | 8.651 | 407,365 | -0.08(-0.96%) |
Oct 17, 2019 | 8.651 | 8.835 | 8.651 | 8.735 | 369,048 | +0.09(+1.06%) |
Oct 16, 2019 | 8.417 | 8.651 | 8.409 | 8.643 | 231,153 | +0.18(+2.17%) |
Oct 15, 2019 | 8.542 | 8.584 | 8.342 | 8.459 | 166,361 | -0.06(-0.69%) |
Oct 14, 2019 | 8.158 | 8.534 | 8.158 | 8.517 | 125,832 | +0.29(+3.56%) |
Oct 11, 2019 | 8.066 | 8.300 | 8.041 | 8.225 | 326,490 | +0.23(+2.93%) |
Oct 10, 2019 | 7.757 | 8.033 | 7.723 | 7.991 | 48,472 | +0.25(+3.24%) |
Oct 09, 2019 | 7.673 | 7.740 | 7.581 | 7.740 | 33,439 | +0.09(+1.20%) |
Oct 08, 2019 | 7.631 | 7.682 | 7.573 | 7.648 | 100,238 | -0.03(-0.33%) |
Oct 07, 2019 | 7.548 | 7.707 | 7.531 | 7.673 | 90,772 | +0.05(+0.66%) |
Oct 04, 2019 | 7.606 | 7.656 | 7.531 | 7.623 | 42,232 | +0.01(+0.11%) |
Oct 03, 2019 | 7.656 | 7.707 | 7.506 | 7.615 | 274,745 | -0.09(-1.19%) |
Oct 02, 2019 | 7.824 | 7.849 | 7.682 | 7.707 | 167,668 | -0.18(-2.33%) |
Oct 01, 2019 | 7.857 | 7.932 | 7.824 | 7.891 | 96,511 | +0.03(+0.32%) |
Sep 30, 2019 | 7.790 | 7.907 | 7.790 | 7.865 | 95,619 | +0.03(+0.43%) |
Sep 27, 2019 | 7.782 | 7.861 | 7.748 | 7.832 | 35,532 | +0.02(+0.21%) |
Sep 26, 2019 | 7.773 | 7.849 | 7.732 | 7.815 | 52,837 | +0.00(+0.00%) |
Sep 25, 2019 | 7.656 | 7.815 | 7.648 | 7.815 | 59,033 | -0.02(-0.21%) |
Sep 24, 2019 | 7.957 | 7.957 | 7.782 | 7.832 | 69,796 | -0.18(-2.19%) |
Sep 23, 2019 | 8.074 | 8.208 | 7.916 | 8.008 | 84,565 | -0.17(-2.05%) |
Sep 20, 2019 | 8.033 | 8.208 | 8.033 | 8.175 | 106,955 | +0.13(+1.66%) |
Sep 19, 2019 | 8.008 | 8.091 | 7.832 | 8.041 | 171,771 | +0.00(+0.00%) |
Sep 18, 2019 | 8.024 | 8.091 | 7.941 | 8.041 | 201,409 | -0.05(-0.62%) |
Sep 17, 2019 | 7.865 | 8.091 | 7.865 | 8.091 | 207,039 | +0.19(+2.43%) |
Sep 16, 2019 | 7.982 | 8.166 | 7.807 | 7.899 | 129,999 | -0.13(-1.56%) |
Sep 13, 2019 | 7.941 | 8.166 | 7.941 | 8.024 | 123,465 | +0.13(+1.59%) |
Sep 12, 2019 | 7.623 | 7.916 | 7.539 | 7.899 | 171,536 | -0.04(-0.53%) |
Sep 11, 2019 | 8.099 | 8.155 | 7.882 | 7.941 | 148,957 | -0.12(-1.45%) |
Sep 10, 2019 | 8.033 | 8.116 | 7.899 | 8.058 | 144,330 | +0.06(+0.73%) |
Sep 09, 2019 | 8.016 | 8.066 | 7.907 | 7.999 | 204,590 | +0.03(+0.31%) |
Sep 06, 2019 | 8.033 | 8.066 | 7.845 | 7.974 | 215,945 | -0.03(-0.42%) |
Sep 05, 2019 | 7.982 | 8.058 | 7.824 | 8.008 | 299,967 | +0.07(+0.84%) |
Sep 04, 2019 | 7.907 | 8.049 | 7.907 | 7.941 | 141,344 | +0.08(+1.06%) |
Sep 03, 2019 | 7.799 | 8.049 | 7.665 | 7.857 | 249,435 | +0.01(+0.11%) |
Aug 30, 2019 | 7.640 | 7.874 | 7.590 | 7.849 | 129,567 | +0.23(+2.96%) |
Aug 29, 2019 | 7.489 | 7.665 | 7.489 | 7.623 | 47,793 | +0.15(+2.01%) |
Aug 28, 2019 | 7.347 | 7.539 | 7.247 | 7.473 | 96,795 | +0.08(+1.13%) |
Aug 27, 2019 | 7.498 | 7.498 | 7.147 | 7.389 | 131,070 | +0.08(+1.03%) |
Aug 26, 2019 | 7.230 | 7.347 | 7.172 | 7.314 | 99,803 | +0.12(+1.63%) |
Aug 23, 2019 | 7.021 | 7.264 | 6.971 | 7.197 | 144,641 | +0.08(+1.06%) |
Aug 22, 2019 | 6.913 | 7.130 | 6.862 | 7.122 | 116,780 | +0.16(+2.28%) |
Aug 21, 2019 | 6.954 | 6.971 | 6.837 | 6.963 | 88,634 | +0.06(+0.85%) |
Aug 20, 2019 | 6.896 | 6.971 | 6.724 | 6.904 | 73,620 | -0.05(-0.72%) |
Aug 19, 2019 | 7.147 | 7.188 | 6.837 | 6.954 | 199,692 | -0.04(-0.60%) |
Aug 16, 2019 | 6.762 | 7.046 | 6.745 | 6.996 | 192,855 | +0.23(+3.33%) |
Aug 15, 2019 | 6.595 | 6.779 | 6.365 | 6.770 | 136,956 | +0.22(+3.32%) |
Aug 14, 2019 | 6.261 | 6.595 | 6.261 | 6.553 | 136,457 | +0.12(+1.82%) |
Aug 13, 2019 | 6.470 | 6.587 | 6.227 | 6.436 | 378,979 | -0.11(-1.66%) |
Aug 12, 2019 | 6.536 | 6.695 | 6.453 | 6.545 | 90,316 | +0.04(+0.64%) |
Aug 09, 2019 | 6.628 | 6.679 | 6.474 | 6.503 | 49,051 | -0.15(-2.26%) |
Aug 08, 2019 | 6.386 | 6.704 | 6.386 | 6.653 | 77,160 | +0.30(+4.74%) |
Aug 07, 2019 | 5.960 | 6.428 | 5.851 | 6.353 | 186,714 | +0.36(+6.00%) |
Aug 06, 2019 | 6.043 | 6.194 | 5.910 | 5.993 | 90,740 | -0.10(-1.65%) |
Aug 05, 2019 | 6.277 | 6.419 | 6.085 | 6.093 | 51,146 | -0.36(-5.57%) |
Aug 02, 2019 | 6.520 | 6.679 | 6.327 | 6.453 | 70,586 | -0.12(-1.78%) |
Aug 01, 2019 | 7.172 | 7.172 | 6.319 | 6.570 | 128,857 | -0.32(-4.61%) |
Jul 31, 2019 | 7.422 | 7.422 | 6.862 | 6.887 | 146,882 | -0.51(-6.89%) |
Jul 30, 2019 | 7.456 | 7.473 | 7.330 | 7.397 | 27,163 | -0.06(-0.78%) |
Jul 29, 2019 | 7.581 | 7.723 | 7.439 | 7.456 | 39,260 | -0.14(-1.87%) |
Jul 26, 2019 | 7.514 | 7.623 | 7.427 | 7.598 | 89,249 | +0.14(+1.91%) |
Jul 25, 2019 | 7.799 | 7.799 | 7.397 | 7.456 | 71,599 | -0.29(-3.78%) |
Jul 24, 2019 | 7.748 | 7.924 | 7.615 | 7.748 | 102,097 | -0.01(-0.11%) |
Jul 23, 2019 | 7.456 | 7.790 | 7.397 | 7.757 | 132,151 | +0.28(+3.80%) |
Jul 22, 2019 | 7.698 | 7.698 | 7.431 | 7.473 | 51,977 | -0.22(-2.83%) |
Jul 19, 2019 | 7.623 | 7.782 | 7.581 | 7.690 | 64,006 | +0.06(+0.77%) |
Jul 18, 2019 | 7.548 | 7.631 | 7.531 | 7.631 | 57,274 | +0.08(+1.11%) |
Jul 17, 2019 | 7.598 | 7.623 | 7.489 | 7.548 | 118,995 | -0.02(-0.22%) |
Jul 16, 2019 | 7.590 | 7.698 | 7.489 | 7.565 | 74,303 | -0.07(-0.88%) |
Jul 15, 2019 | 7.573 | 7.740 | 7.556 | 7.631 | 62,029 | +0.03(+0.44%) |
Jul 12, 2019 | 7.590 | 7.698 | 7.548 | 7.598 | 24,166 | +0.01(+0.11%) |
Jul 11, 2019 | 7.740 | 7.790 | 7.548 | 7.590 | 49,545 | -0.13(-1.73%) |
Jul 10, 2019 | 7.732 | 7.899 | 7.690 | 7.723 | 41,987 | +0.07(+0.87%) |
Jul 09, 2019 | 7.556 | 7.707 | 7.356 | 7.656 | 72,380 | +0.04(+0.55%) |
Jul 08, 2019 | 7.907 | 7.907 | 7.606 | 7.615 | 42,734 | -0.33(-4.11%) |
Jul 05, 2019 | 7.916 | 7.949 | 7.631 | 7.941 | 81,353 | -0.01(-0.11%) |
Jul 03, 2019 | 7.982 | 8.033 | 7.882 | 7.949 | 34,335 | -0.06(-0.73%) |
Jul 02, 2019 | 8.008 | 8.083 | 7.982 | 8.008 | 43,745 | +0.00(+0.00%) |
Jul 01, 2019 | 8.033 | 8.175 | 7.957 | 8.008 | 150,329 | -0.01(-0.10%) |
Jun 28, 2019 | 8.242 | 8.367 | 7.999 | 8.016 | 86,378 | -0.22(-2.64%) |
Jun 27, 2019 | 8.434 | 8.459 | 8.208 | 8.233 | 95,035 | -0.15(-1.79%) |
Jun 26, 2019 | 8.434 | 8.476 | 8.317 | 8.384 | 70,578 | -0.01(-0.10%) |
Jun 25, 2019 | 8.676 | 8.810 | 8.325 | 8.392 | 78,733 | -0.30(-3.46%) |
Jun 24, 2019 | 8.877 | 8.902 | 8.634 | 8.693 | 63,320 | -0.13(-1.52%) |
Jun 21, 2019 | 8.785 | 8.910 | 8.609 | 8.827 | 239,753 | -0.02(-0.19%) |
Jun 20, 2019 | 8.593 | 9.061 | 8.568 | 8.843 | 157,678 | +0.38(+4.44%) |
Jun 19, 2019 | 8.434 | 8.496 | 8.400 | 8.467 | 96,096 | -0.01(-0.10%) |
Jun 18, 2019 | 8.392 | 8.526 | 8.334 | 8.476 | 97,802 | +0.16(+1.91%) |
Jun 17, 2019 | 8.375 | 8.476 | 8.300 | 8.317 | 67,638 | -0.04(-0.50%) |
Jun 14, 2019 | 8.442 | 8.551 | 8.334 | 8.359 | 91,881 | -0.12(-1.38%) |
Jun 13, 2019 | 8.559 | 8.735 | 8.409 | 8.476 | 141,695 | +0.03(+0.30%) |
Jun 12, 2019 | 8.484 | 8.718 | 8.451 | 8.451 | 84,277 | -0.08(-0.98%) |
Jun 11, 2019 | 8.484 | 8.601 | 8.451 | 8.534 | 100,513 | +0.16(+1.90%) |
Jun 10, 2019 | 8.400 | 8.626 | 8.300 | 8.375 | 106,479 | -0.06(-0.69%) |
Jun 07, 2019 | 8.233 | 8.501 | 8.225 | 8.434 | 163,783 | +0.24(+2.96%) |
Jun 06, 2019 | 8.200 | 8.292 | 8.066 | 8.191 | 155,249 | +0.01(+0.10%) |
Jun 05, 2019 | 8.334 | 8.442 | 8.166 | 8.183 | 88,765 | -0.14(-1.71%) |
Jun 04, 2019 | 8.166 | 8.442 | 8.150 | 8.325 | 58,919 | +0.22(+2.68%) |
Jun 03, 2019 | 8.033 | 8.175 | 7.974 | 8.108 | 57,558 | +0.10(+1.25%) |
May 31, 2019 | 7.949 | 8.024 | 7.882 | 8.008 | 115,210 | +0.01(+0.10%) |
May 30, 2019 | 8.083 | 8.141 | 7.991 | 7.999 | 116,669 | -0.04(-0.52%) |
May 29, 2019 | 7.874 | 8.150 | 7.874 | 8.041 | 116,072 | +0.04(+0.52%) |
May 28, 2019 | 8.033 | 8.083 | 7.907 | 7.999 | 74,538 | -0.01(-0.10%) |
May 24, 2019 | 8.099 | 8.158 | 7.916 | 8.008 | 101,811 | -0.03(-0.42%) |
May 23, 2019 | 8.166 | 8.275 | 8.041 | 8.041 | 146,734 | -0.23(-2.73%) |
May 22, 2019 | 8.367 | 8.388 | 8.216 | 8.267 | 122,975 | -0.08(-0.90%) |
May 21, 2019 | 8.384 | 8.492 | 8.317 | 8.342 | 80,130 | +0.00(+0.00%) |
May 20, 2019 | 8.041 | 8.350 | 8.041 | 8.342 | 250,553 | +0.22(+2.67%) |
May 17, 2019 | 8.141 | 8.334 | 8.095 | 8.125 | 237,241 | -0.10(-1.22%) |
May 16, 2019 | 7.991 | 8.250 | 7.991 | 8.225 | 173,745 | +0.27(+3.36%) |
May 15, 2019 | 7.882 | 8.033 | 7.765 | 7.957 | 112,265 | +0.05(+0.63%) |
May 14, 2019 | 8.116 | 8.116 | 7.748 | 7.907 | 192,823 | -0.14(-1.77%) |
May 13, 2019 | 8.008 | 8.158 | 7.832 | 8.049 | 371,479 | -0.05(-0.62%) |
May 10, 2019 | 8.150 | 8.216 | 8.058 | 8.099 | 240,830 | -0.06(-0.72%) |
May 09, 2019 | 8.099 | 8.292 | 8.058 | 8.158 | 274,319 | +0.02(+0.21%) |
May 08, 2019 | 8.267 | 8.267 | 8.087 | 8.141 | 179,310 | -0.14(-1.72%) |
May 07, 2019 | 8.509 | 8.576 | 8.200 | 8.283 | 139,717 | -0.31(-3.60%) |
May 06, 2019 | 8.843 | 8.927 | 8.542 | 8.593 | 127,923 | -0.37(-4.10%) |
May 03, 2019 | 8.969 | 9.169 | 8.852 | 8.960 | 162,108 | +0.08(+0.85%) |
May 02, 2019 | 9.169 | 9.228 | 8.860 | 8.885 | 301,347 | -0.26(-2.83%) |