Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.200 | 6.200 | 5.750 | 5.760 | 1,780,094 | -0.44(-7.10%) |
Apr 29, 2020 | 6.450 | 6.450 | 6.160 | 6.200 | 1,266,477 | -0.07(-1.12%) |
Apr 28, 2020 | 6.650 | 6.680 | 6.240 | 6.270 | 1,751,685 | -0.19(-2.94%) |
Apr 27, 2020 | 6.180 | 6.600 | 6.170 | 6.460 | 1,773,007 | +0.45(+7.49%) |
Apr 24, 2020 | 5.740 | 6.045 | 5.621 | 6.010 | 1,331,000 | +0.32(+5.62%) |
Apr 23, 2020 | 5.770 | 5.950 | 5.610 | 5.690 | 1,314,908 | -0.05(-0.87%) |
Apr 22, 2020 | 5.790 | 5.830 | 5.620 | 5.740 | 894,108 | +0.09(+1.59%) |
Apr 21, 2020 | 5.710 | 5.790 | 5.540 | 5.650 | 878,974 | -0.12(-2.08%) |
Apr 20, 2020 | 5.490 | 5.900 | 5.390 | 5.770 | 1,581,733 | +0.15(+2.67%) |
Apr 17, 2020 | 5.690 | 5.770 | 5.350 | 5.620 | 1,537,800 | +0.08(+1.44%) |
Apr 16, 2020 | 5.280 | 5.590 | 5.280 | 5.540 | 1,371,836 | +0.27(+5.12%) |
Apr 15, 2020 | 5.360 | 5.470 | 5.050 | 5.270 | 1,575,071 | -0.27(-4.87%) |
Apr 14, 2020 | 5.890 | 5.950 | 5.480 | 5.540 | 3,221,595 | -0.10(-1.77%) |
Apr 13, 2020 | 5.280 | 5.700 | 4.990 | 5.640 | 2,494,960 | +0.59(+11.68%) |
Apr 09, 2020 | 4.980 | 5.200 | 4.890 | 5.050 | 1,382,400 | +0.13(+2.64%) |
Apr 08, 2020 | 4.680 | 4.950 | 4.560 | 4.920 | 1,528,875 | +0.35(+7.66%) |
Apr 07, 2020 | 4.750 | 4.920 | 4.550 | 4.570 | 1,688,995 | -0.08(-1.72%) |
Apr 06, 2020 | 4.520 | 4.650 | 4.440 | 4.650 | 1,520,210 | +0.25(+5.68%) |
Apr 03, 2020 | 4.480 | 4.580 | 4.310 | 4.400 | 917,400 | -0.09(-2.00%) |
Apr 02, 2020 | 4.400 | 4.630 | 4.300 | 4.490 | 1,552,562 | +0.14(+3.22%) |
Apr 01, 2020 | 4.350 | 4.650 | 4.300 | 4.350 | 1,410,620 | -0.33(-7.05%) |
Mar 31, 2020 | 4.730 | 4.800 | 4.490 | 4.680 | 1,639,800 | -0.06(-1.27%) |
Mar 30, 2020 | 4.640 | 4.790 | 4.470 | 4.740 | 1,215,498 | +0.21(+4.64%) |
Mar 27, 2020 | 4.710 | 4.836 | 4.530 | 4.530 | 1,255,600 | -0.31(-6.40%) |
Mar 26, 2020 | 4.550 | 5.000 | 4.540 | 4.840 | 1,815,487 | +0.39(+8.76%) |
Mar 25, 2020 | 4.370 | 4.590 | 4.270 | 4.450 | 1,632,001 | +0.13(+3.01%) |
Mar 24, 2020 | 4.270 | 4.390 | 3.970 | 4.320 | 1,876,017 | +0.27(+6.67%) |
Mar 23, 2020 | 4.330 | 4.330 | 3.850 | 4.050 | 1,682,697 | -0.27(-6.25%) |
Mar 20, 2020 | 4.290 | 4.725 | 4.230 | 4.320 | 2,197,700 | +0.07(+1.65%) |
Mar 19, 2020 | 3.880 | 4.500 | 3.870 | 4.250 | 2,463,585 | +0.38(+9.82%) |
Mar 18, 2020 | 3.600 | 4.340 | 3.600 | 3.870 | 2,799,946 | +0.29(+8.10%) |
Mar 17, 2020 | 3.600 | 3.880 | 3.260 | 3.580 | 2,206,293 | +0.13(+3.77%) |
Mar 16, 2020 | 3.830 | 4.000 | 3.450 | 3.450 | 1,950,632 | -0.74(-17.66%) |
Mar 13, 2020 | 4.600 | 4.730 | 3.810 | 4.190 | 2,501,800 | +0.10(+2.44%) |
Mar 12, 2020 | 4.400 | 4.570 | 4.000 | 4.090 | 2,553,309 | -0.98(-19.33%) |
Mar 11, 2020 | 5.400 | 5.540 | 4.980 | 5.070 | 1,617,153 | -0.53(-9.46%) |
Mar 10, 2020 | 5.610 | 5.630 | 5.240 | 5.600 | 1,235,237 | +0.34(+6.46%) |
Mar 09, 2020 | 5.510 | 5.720 | 5.070 | 5.260 | 1,469,613 | -0.54(-9.31%) |
Mar 06, 2020 | 5.890 | 6.060 | 5.750 | 5.800 | 1,322,500 | -0.24(-3.97%) |
Mar 05, 2020 | 6.280 | 6.330 | 5.960 | 6.040 | 1,635,527 | -0.40(-6.21%) |
Mar 04, 2020 | 6.010 | 6.450 | 6.010 | 6.440 | 1,596,433 | +0.51(+8.60%) |
Mar 03, 2020 | 6.100 | 6.300 | 5.870 | 5.930 | 1,153,265 | -0.16(-2.63%) |
Mar 02, 2020 | 5.970 | 6.100 | 5.690 | 6.090 | 1,600,499 | +0.17(+2.87%) |
Feb 28, 2020 | 5.900 | 6.250 | 5.780 | 5.920 | 2,390,100 | -0.04(-0.67%) |
Feb 27, 2020 | 6.010 | 6.440 | 5.850 | 5.960 | 2,025,527 | -0.27(-4.33%) |
Feb 26, 2020 | 6.410 | 6.470 | 6.125 | 6.230 | 1,480,237 | -0.14(-2.20%) |
Feb 25, 2020 | 6.890 | 6.950 | 6.320 | 6.370 | 1,565,544 | -0.46(-6.73%) |
Feb 24, 2020 | 6.800 | 6.900 | 6.530 | 6.830 | 1,453,183 | -0.10(-1.44%) |
Feb 21, 2020 | 6.920 | 7.040 | 6.800 | 6.930 | 869,500 | -0.03(-0.43%) |
Feb 20, 2020 | 6.980 | 7.080 | 6.680 | 6.960 | 1,172,301 | +0.02(+0.29%) |
Feb 19, 2020 | 6.800 | 7.030 | 6.800 | 6.940 | 1,229,602 | +0.18(+2.66%) |
Feb 18, 2020 | 6.740 | 6.850 | 6.620 | 6.760 | 769,569 | +0.03(+0.45%) |
Feb 14, 2020 | 6.640 | 6.810 | 6.520 | 6.730 | 1,063,600 | +0.09(+1.36%) |
Feb 13, 2020 | 6.810 | 6.890 | 6.620 | 6.640 | 822,265 | -0.19(-2.78%) |
Feb 12, 2020 | 6.760 | 6.850 | 6.700 | 6.830 | 844,010 | +0.15(+2.25%) |
Feb 11, 2020 | 6.790 | 6.840 | 6.660 | 6.680 | 651,621 | -0.08(-1.18%) |
Feb 10, 2020 | 6.550 | 6.790 | 6.530 | 6.760 | 635,229 | +0.21(+3.21%) |
Feb 07, 2020 | 6.690 | 6.715 | 6.480 | 6.550 | 741,100 | -0.14(-2.09%) |
Feb 06, 2020 | 6.750 | 6.770 | 6.540 | 6.690 | 821,324 | +0.00(+0.00%) |
Feb 05, 2020 | 6.580 | 6.730 | 6.530 | 6.690 | 801,690 | +0.17(+2.61%) |
Feb 04, 2020 | 6.530 | 6.580 | 6.350 | 6.520 | 968,292 | +0.10(+1.56%) |
Feb 03, 2020 | 6.360 | 6.520 | 6.290 | 6.420 | 838,076 | +0.14(+2.23%) |
Jan 31, 2020 | 6.230 | 6.315 | 6.100 | 6.280 | 1,068,800 | -0.02(-0.32%) |
Jan 30, 2020 | 6.400 | 6.500 | 6.200 | 6.300 | 908,907 | -0.10(-1.56%) |
Jan 29, 2020 | 6.540 | 6.630 | 6.380 | 6.400 | 809,074 | -0.12(-1.84%) |
Jan 28, 2020 | 6.400 | 6.610 | 6.380 | 6.520 | 917,736 | +0.20(+3.16%) |
Jan 27, 2020 | 6.470 | 6.520 | 6.290 | 6.320 | 1,422,212 | -0.27(-4.10%) |
Jan 24, 2020 | 6.850 | 6.925 | 6.530 | 6.590 | 1,601,100 | -0.22(-3.23%) |
Jan 23, 2020 | 6.980 | 7.010 | 6.700 | 6.810 | 1,353,192 | -0.19(-2.71%) |
Jan 22, 2020 | 7.130 | 7.160 | 6.950 | 7.000 | 885,621 | -0.09(-1.27%) |
Jan 21, 2020 | 7.230 | 7.240 | 7.070 | 7.090 | 1,117,578 | -0.09(-1.25%) |
Jan 17, 2020 | 7.440 | 7.440 | 7.140 | 7.180 | 1,109,800 | -0.20(-2.71%) |
Jan 16, 2020 | 7.410 | 7.530 | 7.340 | 7.380 | 761,439 | +0.01(+0.14%) |
Jan 15, 2020 | 7.440 | 7.540 | 7.310 | 7.370 | 964,280 | +0.01(+0.14%) |
Jan 14, 2020 | 7.290 | 7.410 | 7.050 | 7.360 | 1,289,898 | +0.06(+0.82%) |
Jan 13, 2020 | 7.740 | 7.780 | 7.250 | 7.300 | 1,670,361 | -0.43(-5.56%) |
Jan 10, 2020 | 7.780 | 8.040 | 7.710 | 7.730 | 1,078,400 | +0.01(+0.13%) |
Jan 09, 2020 | 7.650 | 7.880 | 7.590 | 7.720 | 908,816 | +0.13(+1.71%) |
Jan 08, 2020 | 7.570 | 7.740 | 7.530 | 7.590 | 904,549 | +0.00(+0.00%) |
Jan 07, 2020 | 7.660 | 7.730 | 7.520 | 7.590 | 882,651 | -0.13(-1.68%) |
Jan 06, 2020 | 7.750 | 7.800 | 7.470 | 7.720 | 1,001,830 | -0.05(-0.64%) |
Jan 03, 2020 | 7.900 | 7.960 | 7.750 | 7.770 | 910,400 | -0.18(-2.26%) |
Jan 02, 2020 | 8.250 | 8.300 | 7.890 | 7.950 | 1,150,540 | -0.07(-0.87%) |
Dec 31, 2019 | 7.900 | 8.116 | 7.886 | 8.020 | 872,200 | +0.09(+1.13%) |
Dec 30, 2019 | 8.290 | 8.290 | 7.930 | 7.930 | 994,883 | -0.40(-4.80%) |
Dec 27, 2019 | 8.730 | 8.750 | 8.240 | 8.330 | 1,202,100 | -0.36(-4.14%) |
Dec 26, 2019 | 8.800 | 8.870 | 8.520 | 8.690 | 1,212,528 | -0.04(-0.46%) |
Dec 24, 2019 | 8.330 | 8.730 | 8.270 | 8.730 | 1,258,500 | +0.42(+5.05%) |
Dec 23, 2019 | 7.860 | 8.410 | 7.730 | 8.310 | 2,055,260 | +0.54(+6.95%) |
Dec 20, 2019 | 7.990 | 8.030 | 7.710 | 7.770 | 1,768,600 | -0.22(-2.75%) |
Dec 19, 2019 | 7.940 | 8.010 | 7.810 | 7.990 | 825,766 | +0.05(+0.63%) |
Dec 18, 2019 | 8.140 | 8.190 | 7.820 | 7.940 | 808,681 | -0.19(-2.34%) |
Dec 17, 2019 | 8.100 | 8.230 | 7.950 | 8.130 | 1,241,886 | +0.06(+0.74%) |
Dec 16, 2019 | 8.020 | 8.180 | 7.890 | 8.070 | 904,260 | +0.12(+1.51%) |
Dec 13, 2019 | 7.880 | 8.200 | 7.870 | 7.950 | 1,322,200 | +0.05(+0.63%) |
Dec 12, 2019 | 7.620 | 7.900 | 7.520 | 7.900 | 1,167,292 | +0.29(+3.81%) |
Dec 11, 2019 | 7.700 | 7.840 | 7.490 | 7.610 | 981,293 | -0.06(-0.78%) |
Dec 10, 2019 | 7.620 | 7.940 | 7.560 | 7.670 | 1,410,331 | +0.06(+0.79%) |
Dec 09, 2019 | 7.310 | 7.670 | 7.300 | 7.610 | 1,388,271 | +0.27(+3.68%) |
Dec 06, 2019 | 7.020 | 7.350 | 6.950 | 7.340 | 1,331,200 | +0.39(+5.61%) |
Dec 05, 2019 | 7.150 | 7.360 | 6.930 | 6.950 | 1,865,611 | -0.16(-2.25%) |
Dec 04, 2019 | 7.120 | 7.160 | 6.980 | 7.110 | 1,980,168 | +0.04(+0.57%) |
Dec 03, 2019 | 7.090 | 7.120 | 7.000 | 7.070 | 1,041,081 | -0.05(-0.70%) |
Dec 02, 2019 | 7.240 | 7.350 | 7.080 | 7.120 | 1,383,895 | -0.20(-2.73%) |
Nov 29, 2019 | 7.440 | 7.500 | 7.205 | 7.320 | 556,400 | -0.12(-1.68%) |
Nov 27, 2019 | 7.100 | 7.490 | 7.100 | 7.445 | 1,170,500 | +0.33(+4.56%) |
Nov 26, 2019 | 7.200 | 7.210 | 7.000 | 7.120 | 1,177,580 | -0.07(-0.97%) |
Nov 25, 2019 | 7.190 | 7.300 | 7.090 | 7.190 | 1,465,126 | +0.01(+0.14%) |
Nov 22, 2019 | 7.490 | 7.490 | 7.170 | 7.180 | 1,291,900 | -0.24(-3.23%) |
Nov 21, 2019 | 7.090 | 7.600 | 6.970 | 7.420 | 2,075,255 | +0.35(+4.95%) |
Nov 20, 2019 | 7.300 | 7.350 | 6.860 | 7.070 | 2,193,806 | -0.26(-3.55%) |
Nov 19, 2019 | 8.100 | 8.440 | 7.280 | 7.330 | 4,958,382 | -0.59(-7.45%) |
Nov 18, 2019 | 8.000 | 8.020 | 7.800 | 7.920 | 1,038,201 | -0.09(-1.12%) |
Nov 15, 2019 | 8.120 | 8.160 | 7.920 | 8.010 | 1,043,000 | +0.02(+0.25%) |
Nov 14, 2019 | 8.450 | 8.560 | 7.950 | 7.990 | 1,410,811 | -0.41(-4.88%) |
Nov 13, 2019 | 8.180 | 8.430 | 7.910 | 8.400 | 1,595,146 | +0.25(+3.07%) |
Nov 12, 2019 | 7.750 | 8.300 | 7.680 | 8.150 | 2,792,110 | +0.45(+5.84%) |
Nov 11, 2019 | 7.770 | 7.800 | 7.560 | 7.700 | 870,697 | -0.16(-2.04%) |
Nov 08, 2019 | 7.450 | 7.880 | 7.430 | 7.860 | 1,099,200 | +0.42(+5.65%) |
Nov 07, 2019 | 7.440 | 7.890 | 7.390 | 7.440 | 1,356,852 | +0.09(+1.22%) |
Nov 06, 2019 | 7.720 | 7.850 | 7.330 | 7.350 | 1,433,975 | -0.47(-6.01%) |
Nov 05, 2019 | 6.800 | 7.900 | 6.750 | 7.820 | 4,288,198 | +1.26(+19.21%) |
Nov 04, 2019 | 6.820 | 6.930 | 6.550 | 6.560 | 1,206,051 | -0.16(-2.38%) |
Nov 01, 2019 | 6.490 | 6.800 | 6.480 | 6.720 | 1,432,200 | +0.25(+3.86%) |
Oct 31, 2019 | 6.530 | 6.550 | 6.310 | 6.470 | 952,646 | -0.05(-0.77%) |
Oct 30, 2019 | 6.620 | 6.640 | 6.460 | 6.520 | 810,410 | -0.13(-1.95%) |
Oct 29, 2019 | 6.850 | 6.850 | 6.590 | 6.650 | 1,102,051 | -0.24(-3.48%) |
Oct 28, 2019 | 6.520 | 6.950 | 6.520 | 6.890 | 1,549,823 | +0.40(+6.16%) |
Oct 25, 2019 | 6.420 | 6.560 | 6.390 | 6.490 | 1,364,100 | +0.03(+0.46%) |
Oct 24, 2019 | 6.620 | 6.620 | 6.430 | 6.460 | 578,345 | -0.12(-1.82%) |
Oct 23, 2019 | 6.550 | 6.710 | 6.500 | 6.580 | 683,273 | +0.00(+0.00%) |
Oct 22, 2019 | 6.590 | 6.650 | 6.460 | 6.580 | 651,423 | -0.01(-0.15%) |
Oct 21, 2019 | 6.590 | 6.670 | 6.460 | 6.590 | 824,273 | +0.05(+0.84%) |
Oct 18, 2019 | 6.660 | 6.800 | 6.450 | 6.535 | 745,500 | -0.17(-2.46%) |
Oct 17, 2019 | 6.610 | 6.740 | 6.570 | 6.700 | 670,848 | +0.12(+1.82%) |
Oct 16, 2019 | 6.640 | 6.700 | 6.530 | 6.580 | 658,212 | -0.04(-0.60%) |
Oct 15, 2019 | 6.410 | 6.650 | 6.390 | 6.620 | 1,017,257 | +0.22(+3.44%) |
Oct 14, 2019 | 6.380 | 6.570 | 6.300 | 6.400 | 743,355 | +0.00(+0.00%) |
Oct 11, 2019 | 6.480 | 6.560 | 6.380 | 6.400 | 1,117,800 | +0.01(+0.16%) |
Oct 10, 2019 | 6.370 | 6.550 | 6.150 | 6.390 | 1,332,102 | +0.01(+0.16%) |
Oct 09, 2019 | 6.660 | 6.690 | 6.370 | 6.380 | 1,338,036 | -0.23(-3.48%) |
Oct 08, 2019 | 6.760 | 6.790 | 6.570 | 6.610 | 1,211,893 | -0.24(-3.50%) |
Oct 07, 2019 | 6.890 | 7.020 | 6.780 | 6.850 | 725,626 | -0.10(-1.44%) |
Oct 04, 2019 | 6.970 | 7.087 | 6.718 | 6.950 | 1,159,600 | -0.02(-0.29%) |
Oct 03, 2019 | 6.910 | 7.010 | 6.760 | 6.970 | 883,148 | +0.07(+1.01%) |
Oct 02, 2019 | 6.720 | 6.990 | 6.600 | 6.900 | 1,093,104 | +0.14(+2.07%) |
Oct 01, 2019 | 6.880 | 7.070 | 6.670 | 6.760 | 1,130,681 | -0.12(-1.74%) |
Sep 30, 2019 | 6.960 | 7.000 | 6.660 | 6.880 | 1,124,119 | -0.06(-0.86%) |
Sep 27, 2019 | 6.900 | 7.265 | 6.900 | 6.940 | 1,351,600 | +0.05(+0.73%) |
Sep 26, 2019 | 6.870 | 7.220 | 6.830 | 6.890 | 1,862,991 | +0.08(+1.17%) |
Sep 25, 2019 | 6.610 | 6.990 | 6.580 | 6.810 | 1,588,579 | +0.23(+3.50%) |
Sep 24, 2019 | 6.950 | 6.950 | 6.500 | 6.580 | 1,425,392 | -0.33(-4.78%) |
Sep 23, 2019 | 6.850 | 6.980 | 6.800 | 6.910 | 1,045,644 | +0.06(+0.88%) |
Sep 20, 2019 | 7.260 | 7.350 | 6.580 | 6.850 | 9,199,100 | -0.42(-5.78%) |
Sep 19, 2019 | 7.230 | 7.480 | 7.130 | 7.270 | 968,649 | +0.08(+1.11%) |
Sep 18, 2019 | 7.370 | 7.410 | 7.110 | 7.190 | 776,269 | -0.20(-2.71%) |
Sep 17, 2019 | 7.460 | 7.530 | 7.290 | 7.390 | 861,787 | -0.09(-1.20%) |
Sep 16, 2019 | 7.150 | 7.500 | 7.100 | 7.480 | 1,440,510 | +0.33(+4.62%) |
Sep 13, 2019 | 7.390 | 7.500 | 7.080 | 7.150 | 1,365,700 | -0.20(-2.72%) |
Sep 12, 2019 | 7.670 | 7.700 | 7.340 | 7.350 | 982,406 | -0.33(-4.30%) |
Sep 11, 2019 | 7.710 | 7.750 | 7.600 | 7.680 | 1,035,894 | -0.06(-0.78%) |
Sep 10, 2019 | 7.220 | 7.780 | 7.100 | 7.740 | 2,060,479 | +0.49(+6.76%) |
Sep 09, 2019 | 7.200 | 7.400 | 7.100 | 7.250 | 867,696 | +0.13(+1.83%) |
Sep 06, 2019 | 7.480 | 7.490 | 7.105 | 7.120 | 1,327,000 | -0.30(-4.04%) |
Sep 05, 2019 | 6.960 | 7.470 | 6.920 | 7.420 | 1,839,225 | +0.51(+7.38%) |
Sep 04, 2019 | 6.750 | 6.950 | 6.700 | 6.910 | 1,174,681 | +0.21(+3.13%) |
Sep 03, 2019 | 6.900 | 6.940 | 6.630 | 6.700 | 1,048,727 | -0.25(-3.60%) |
Aug 30, 2019 | 7.010 | 7.065 | 6.840 | 6.950 | 620,600 | -0.05(-0.71%) |
Aug 29, 2019 | 6.960 | 7.060 | 6.790 | 7.000 | 708,261 | +0.09(+1.30%) |
Aug 28, 2019 | 6.600 | 6.940 | 6.600 | 6.910 | 739,838 | +0.26(+3.91%) |
Aug 27, 2019 | 6.900 | 6.950 | 6.640 | 6.650 | 833,842 | -0.20(-2.92%) |
Aug 26, 2019 | 6.820 | 6.910 | 6.640 | 6.850 | 906,240 | +0.17(+2.54%) |
Aug 23, 2019 | 6.950 | 7.140 | 6.640 | 6.680 | 1,209,400 | -0.33(-4.71%) |
Aug 22, 2019 | 7.130 | 7.140 | 6.940 | 7.010 | 1,012,325 | -0.11(-1.54%) |
Aug 21, 2019 | 7.000 | 7.130 | 6.880 | 7.120 | 990,405 | +0.20(+2.89%) |
Aug 20, 2019 | 6.910 | 6.980 | 6.830 | 6.920 | 813,832 | -0.01(-0.14%) |
Aug 19, 2019 | 6.950 | 6.960 | 6.810 | 6.930 | 1,189,815 | +0.10(+1.46%) |
Aug 16, 2019 | 6.670 | 6.845 | 6.550 | 6.830 | 1,475,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.880 | 6.930 | 6.530 | 6.550 | 1,419,681 | -0.32(-4.66%) |
Aug 14, 2019 | 6.850 | 6.960 | 6.790 | 6.870 | 1,453,338 | -0.16(-2.28%) |
Aug 13, 2019 | 6.860 | 7.040 | 6.730 | 7.030 | 1,507,304 | +0.21(+3.08%) |
Aug 12, 2019 | 7.070 | 7.150 | 6.760 | 6.820 | 1,469,039 | -0.31(-4.35%) |
Aug 09, 2019 | 7.200 | 7.340 | 7.060 | 7.130 | 917,700 | -0.13(-1.79%) |
Aug 08, 2019 | 7.240 | 7.370 | 7.040 | 7.260 | 1,176,971 | +0.04(+0.55%) |
Aug 07, 2019 | 7.140 | 7.280 | 7.030 | 7.220 | 912,914 | -0.01(-0.14%) |
Aug 06, 2019 | 7.170 | 7.270 | 6.850 | 7.230 | 1,528,469 | +0.16(+2.26%) |
Aug 05, 2019 | 7.060 | 7.180 | 6.680 | 7.070 | 2,598,683 | -0.17(-2.35%) |
Aug 02, 2019 | 7.400 | 7.600 | 7.130 | 7.240 | 1,750,000 | -0.33(-4.36%) |
Aug 01, 2019 | 7.690 | 7.900 | 7.560 | 7.570 | 1,528,983 | -0.12(-1.56%) |
Jul 31, 2019 | 7.650 | 7.980 | 7.550 | 7.690 | 1,508,942 | +0.02(+0.26%) |
Jul 30, 2019 | 7.700 | 7.790 | 7.520 | 7.670 | 1,444,344 | -0.11(-1.41%) |
Jul 29, 2019 | 7.840 | 7.870 | 7.610 | 7.780 | 1,017,994 | -0.03(-0.38%) |
Jul 26, 2019 | 7.970 | 8.000 | 7.650 | 7.810 | 1,571,900 | -0.08(-1.01%) |
Jul 25, 2019 | 8.050 | 8.190 | 7.870 | 7.890 | 1,908,350 | -0.16(-1.99%) |
Jul 24, 2019 | 7.960 | 8.050 | 7.870 | 8.050 | 1,181,577 | +0.12(+1.51%) |
Jul 23, 2019 | 8.250 | 8.270 | 7.910 | 7.930 | 1,363,008 | -0.29(-3.53%) |
Jul 22, 2019 | 8.300 | 8.330 | 8.170 | 8.220 | 1,002,528 | -0.03(-0.36%) |
Jul 19, 2019 | 8.430 | 8.460 | 8.230 | 8.250 | 1,004,500 | -0.18(-2.14%) |
Jul 18, 2019 | 8.180 | 8.430 | 8.170 | 8.430 | 860,596 | +0.18(+2.18%) |
Jul 17, 2019 | 8.590 | 8.630 | 8.160 | 8.250 | 1,110,912 | -0.35(-4.07%) |
Jul 16, 2019 | 8.400 | 8.700 | 8.310 | 8.600 | 2,172,599 | +0.36(+4.37%) |
Jul 15, 2019 | 8.290 | 8.290 | 8.110 | 8.240 | 844,950 | +0.01(+0.12%) |
Jul 12, 2019 | 8.160 | 8.290 | 8.040 | 8.230 | 734,000 | +0.08(+0.98%) |
Jul 11, 2019 | 8.410 | 8.430 | 8.130 | 8.150 | 959,383 | -0.21(-2.51%) |
Jul 10, 2019 | 8.500 | 8.580 | 8.060 | 8.360 | 1,673,792 | -0.11(-1.30%) |
Jul 09, 2019 | 8.240 | 8.470 | 8.240 | 8.470 | 834,975 | +0.17(+2.05%) |
Jul 08, 2019 | 8.150 | 8.390 | 8.110 | 8.300 | 1,008,448 | +0.09(+1.10%) |
Jul 05, 2019 | 8.180 | 8.420 | 8.180 | 8.210 | 1,133,900 | -0.01(-0.12%) |
Jul 03, 2019 | 8.050 | 8.230 | 7.960 | 8.220 | 712,100 | +0.22(+2.75%) |
Jul 02, 2019 | 8.310 | 8.320 | 7.970 | 8.000 | 1,153,502 | -0.27(-3.26%) |
Jul 01, 2019 | 8.400 | 8.530 | 8.250 | 8.270 | 869,235 | -0.03(-0.36%) |
Jun 28, 2019 | 8.340 | 8.450 | 8.200 | 8.300 | 3,504,500 | -0.07(-0.84%) |
Jun 27, 2019 | 7.970 | 8.380 | 7.950 | 8.370 | 1,755,935 | +0.45(+5.68%) |
Jun 26, 2019 | 8.080 | 8.140 | 7.880 | 7.920 | 1,141,943 | -0.10(-1.25%) |
Jun 25, 2019 | 8.110 | 8.180 | 7.950 | 8.020 | 1,463,694 | -0.02(-0.25%) |
Jun 24, 2019 | 8.000 | 8.130 | 7.900 | 8.040 | 1,487,593 | +0.03(+0.37%) |
Jun 21, 2019 | 7.970 | 8.065 | 7.820 | 8.010 | 1,697,300 | -0.01(-0.12%) |
Jun 20, 2019 | 8.320 | 8.400 | 8.000 | 8.020 | 1,357,284 | -0.21(-2.55%) |
Jun 19, 2019 | 8.330 | 8.400 | 8.220 | 8.230 | 739,179 | -0.12(-1.44%) |
Jun 18, 2019 | 8.070 | 8.350 | 8.050 | 8.350 | 943,027 | +0.21(+2.58%) |
Jun 17, 2019 | 7.930 | 8.150 | 7.830 | 8.140 | 1,794,566 | +0.28(+3.56%) |
Jun 14, 2019 | 8.120 | 8.150 | 7.860 | 7.860 | 1,214,600 | -0.31(-3.79%) |
Jun 13, 2019 | 7.990 | 8.170 | 7.900 | 8.170 | 951,960 | +0.19(+2.38%) |
Jun 12, 2019 | 7.720 | 7.990 | 7.700 | 7.980 | 755,929 | +0.21(+2.70%) |
Jun 11, 2019 | 8.050 | 8.230 | 7.550 | 7.770 | 2,017,961 | +0.06(+0.78%) |
Jun 10, 2019 | 7.910 | 8.080 | 7.700 | 7.710 | 1,121,753 | -0.13(-1.66%) |
Jun 07, 2019 | 7.750 | 7.850 | 7.290 | 7.840 | 1,963,300 | +0.13(+1.69%) |
Jun 06, 2019 | 8.000 | 8.020 | 7.640 | 7.710 | 1,182,259 | -0.31(-3.87%) |
Jun 05, 2019 | 8.080 | 8.120 | 7.880 | 8.020 | 987,394 | -0.02(-0.25%) |
Jun 04, 2019 | 7.810 | 8.050 | 7.700 | 8.040 | 1,485,689 | +0.37(+4.82%) |
Jun 03, 2019 | 7.700 | 7.830 | 7.580 | 7.670 | 1,262,173 | -0.02(-0.26%) |
May 31, 2019 | 7.710 | 7.890 | 7.630 | 7.690 | 1,173,400 | -0.15(-1.91%) |
May 30, 2019 | 8.000 | 8.070 | 7.790 | 7.840 | 1,281,502 | -0.12(-1.51%) |
May 29, 2019 | 7.820 | 8.100 | 7.650 | 7.960 | 1,443,963 | +0.12(+1.53%) |
May 28, 2019 | 8.550 | 8.580 | 7.780 | 7.840 | 3,035,882 | -0.70(-8.20%) |
May 24, 2019 | 8.400 | 8.553 | 8.320 | 8.540 | 1,256,200 | +0.20(+2.40%) |
May 23, 2019 | 8.250 | 8.350 | 8.050 | 8.340 | 1,118,639 | -0.02(-0.24%) |
May 22, 2019 | 8.590 | 8.630 | 8.280 | 8.360 | 1,178,753 | -0.28(-3.24%) |
May 21, 2019 | 8.350 | 8.640 | 8.280 | 8.640 | 1,596,517 | +0.41(+4.98%) |
May 20, 2019 | 8.300 | 8.460 | 8.180 | 8.230 | 1,239,540 | -0.15(-1.79%) |
May 17, 2019 | 8.350 | 8.650 | 8.300 | 8.380 | 1,645,300 | -0.10(-1.18%) |
May 16, 2019 | 8.530 | 8.770 | 8.390 | 8.480 | 1,538,005 | -0.03(-0.35%) |
May 15, 2019 | 8.380 | 8.600 | 8.170 | 8.510 | 1,299,195 | +0.12(+1.43%) |
May 14, 2019 | 8.110 | 8.450 | 8.070 | 8.390 | 2,770,689 | +0.42(+5.27%) |
May 13, 2019 | 8.280 | 8.290 | 7.850 | 7.970 | 2,306,742 | -0.47(-5.57%) |
May 10, 2019 | 8.520 | 8.640 | 8.250 | 8.440 | 1,587,300 | -0.20(-2.31%) |
May 09, 2019 | 8.420 | 8.740 | 8.280 | 8.640 | 1,537,873 | -0.02(-0.23%) |
May 08, 2019 | 8.340 | 8.920 | 8.280 | 8.660 | 1,791,324 | +0.33(+3.96%) |
May 07, 2019 | 8.760 | 8.880 | 8.260 | 8.330 | 2,293,316 | -0.58(-6.51%) |
May 06, 2019 | 8.260 | 8.920 | 8.110 | 8.910 | 2,816,805 | +0.45(+5.32%) |
May 03, 2019 | 8.050 | 8.470 | 8.000 | 8.460 | 2,601,400 | +0.31(+3.80%) |
May 02, 2019 | 7.900 | 8.210 | 7.640 | 8.150 | 2,318,885 | +0.31(+3.95%) |