Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.916 | 6.916 | 6.804 | 6.819 | 222,764 | -0.09(-1.29%) |
Apr 29, 2020 | 6.826 | 6.982 | 6.815 | 6.908 | 388,350 | +0.16(+2.31%) |
Apr 28, 2020 | 6.722 | 6.789 | 6.715 | 6.752 | 263,394 | +0.13(+1.91%) |
Apr 27, 2020 | 6.663 | 6.692 | 6.588 | 6.626 | 304,370 | +0.03(+0.45%) |
Apr 24, 2020 | 6.529 | 6.626 | 6.502 | 6.596 | 202,929 | +0.08(+1.26%) |
Apr 23, 2020 | 6.596 | 6.640 | 6.514 | 6.514 | 253,681 | -0.06(-0.90%) |
Apr 22, 2020 | 6.588 | 6.640 | 6.559 | 6.574 | 285,851 | +0.06(+0.91%) |
Apr 21, 2020 | 6.521 | 6.544 | 6.410 | 6.514 | 228,579 | -0.08(-1.24%) |
Apr 20, 2020 | 6.759 | 6.837 | 6.581 | 6.596 | 275,367 | -0.22(-3.17%) |
Apr 17, 2020 | 6.804 | 6.826 | 6.618 | 6.811 | 430,198 | +0.20(+3.04%) |
Apr 16, 2020 | 6.655 | 6.655 | 6.544 | 6.611 | 188,323 | -0.02(-0.34%) |
Apr 15, 2020 | 6.670 | 6.692 | 6.551 | 6.633 | 262,308 | -0.10(-1.55%) |
Apr 14, 2020 | 6.737 | 6.826 | 6.692 | 6.737 | 214,456 | +0.12(+1.83%) |
Apr 13, 2020 | 6.705 | 6.705 | 6.483 | 6.616 | 396,636 | -0.10(-1.54%) |
Apr 09, 2020 | 6.594 | 6.786 | 6.594 | 6.719 | 682,303 | +0.18(+2.71%) |
Apr 08, 2020 | 6.468 | 6.594 | 6.412 | 6.542 | 297,811 | +0.14(+2.19%) |
Apr 07, 2020 | 6.476 | 6.616 | 6.402 | 6.402 | 375,445 | +0.06(+0.93%) |
Apr 06, 2020 | 5.929 | 6.387 | 5.929 | 6.343 | 645,096 | +0.49(+8.46%) |
Apr 03, 2020 | 6.040 | 6.106 | 5.841 | 5.848 | 399,929 | -0.20(-3.30%) |
Apr 02, 2020 | 6.003 | 6.143 | 5.970 | 6.047 | 263,649 | +0.10(+1.74%) |
Apr 01, 2020 | 5.922 | 6.099 | 5.922 | 5.944 | 343,585 | -0.18(-2.90%) |
Mar 31, 2020 | 6.232 | 6.276 | 6.106 | 6.121 | 536,989 | -0.07(-1.19%) |
Mar 30, 2020 | 6.106 | 6.210 | 6.066 | 6.195 | 340,887 | +0.04(+0.60%) |
Mar 27, 2020 | 6.033 | 6.269 | 5.996 | 6.158 | 400,606 | -0.10(-1.65%) |
Mar 26, 2020 | 5.959 | 6.261 | 5.959 | 6.261 | 629,832 | +0.32(+5.47%) |
Mar 25, 2020 | 5.663 | 6.055 | 5.641 | 5.937 | 560,905 | +0.29(+5.10%) |
Mar 24, 2020 | 5.346 | 5.767 | 5.346 | 5.649 | 603,218 | +0.45(+8.66%) |
Mar 23, 2020 | 5.198 | 5.412 | 5.058 | 5.198 | 800,512 | -0.37(-6.63%) |
Mar 20, 2020 | 5.590 | 5.796 | 5.534 | 5.567 | 781,168 | +0.05(+0.94%) |
Mar 19, 2020 | 5.169 | 5.545 | 5.169 | 5.516 | 535,023 | +0.21(+4.04%) |
Mar 18, 2020 | 5.604 | 5.630 | 5.183 | 5.302 | 1,538,315 | -0.52(-9.00%) |
Mar 17, 2020 | 5.634 | 5.855 | 5.545 | 5.826 | 827,566 | +0.21(+3.82%) |
Mar 16, 2020 | 5.545 | 5.796 | 5.523 | 5.612 | 916,082 | -0.45(-7.43%) |
Mar 13, 2020 | 5.885 | 6.195 | 5.755 | 6.062 | 749,748 | +0.39(+6.80%) |
Mar 12, 2020 | 5.595 | 5.859 | 5.390 | 5.676 | 968,828 | -0.82(-12.63%) |
Mar 11, 2020 | 6.884 | 6.906 | 6.489 | 6.496 | 526,830 | -0.51(-7.22%) |
Mar 10, 2020 | 6.965 | 7.038 | 6.804 | 7.002 | 342,406 | +0.15(+2.14%) |
Mar 09, 2020 | 6.965 | 6.987 | 6.818 | 6.855 | 445,116 | -0.51(-6.87%) |
Mar 06, 2020 | 7.229 | 7.360 | 7.177 | 7.360 | 383,408 | -0.01(-0.20%) |
Mar 05, 2020 | 7.368 | 7.441 | 7.338 | 7.375 | 198,038 | -0.10(-1.37%) |
Mar 04, 2020 | 7.412 | 7.485 | 7.368 | 7.478 | 341,092 | +0.14(+1.90%) |
Mar 03, 2020 | 7.324 | 7.514 | 7.262 | 7.338 | 525,309 | +0.04(+0.60%) |
Mar 02, 2020 | 7.089 | 7.294 | 7.067 | 7.294 | 515,049 | +0.25(+3.53%) |
Feb 28, 2020 | 7.148 | 7.170 | 6.943 | 7.045 | 827,577 | -0.29(-3.99%) |
Feb 27, 2020 | 7.529 | 7.540 | 7.293 | 7.338 | 589,033 | -0.30(-3.93%) |
Feb 26, 2020 | 7.661 | 7.741 | 7.602 | 7.639 | 436,789 | -0.02(-0.29%) |
Feb 25, 2020 | 7.902 | 7.902 | 7.646 | 7.661 | 377,748 | -0.23(-2.88%) |
Feb 24, 2020 | 7.902 | 7.943 | 7.814 | 7.888 | 550,389 | -0.16(-2.00%) |
Feb 21, 2020 | 8.027 | 8.049 | 7.999 | 8.049 | 143,231 | +0.01(+0.09%) |
Feb 20, 2020 | 8.042 | 8.063 | 8.005 | 8.042 | 139,664 | +0.01(+0.09%) |
Feb 19, 2020 | 8.107 | 8.107 | 8.034 | 8.034 | 233,102 | -0.04(-0.45%) |
Feb 18, 2020 | 8.093 | 8.093 | 8.042 | 8.071 | 285,325 | -0.04(-0.45%) |
Feb 14, 2020 | 8.100 | 8.107 | 8.053 | 8.107 | 129,168 | +0.01(+0.09%) |
Feb 13, 2020 | 8.122 | 8.122 | 8.063 | 8.100 | 216,969 | -0.02(-0.24%) |
Feb 12, 2020 | 8.142 | 8.149 | 8.091 | 8.120 | 165,990 | -0.01(-0.09%) |
Feb 11, 2020 | 8.105 | 8.134 | 8.076 | 8.127 | 238,108 | +0.05(+0.63%) |
Feb 10, 2020 | 8.018 | 8.091 | 8.018 | 8.076 | 324,506 | +0.04(+0.45%) |
Feb 07, 2020 | 8.025 | 8.047 | 8.018 | 8.040 | 212,979 | +0.00(+0.00%) |
Feb 06, 2020 | 8.040 | 8.076 | 8.003 | 8.040 | 406,442 | +0.00(+0.00%) |
Feb 05, 2020 | 8.032 | 8.054 | 8.003 | 8.040 | 285,540 | +0.04(+0.55%) |
Feb 04, 2020 | 7.974 | 8.018 | 7.967 | 7.996 | 255,511 | +0.07(+0.83%) |
Feb 03, 2020 | 7.952 | 7.989 | 7.931 | 7.931 | 375,880 | -0.01(-0.09%) |
Jan 31, 2020 | 8.040 | 8.047 | 7.923 | 7.938 | 320,773 | -0.11(-1.36%) |
Jan 30, 2020 | 8.076 | 8.076 | 7.996 | 8.047 | 259,378 | -0.07(-0.81%) |
Jan 29, 2020 | 8.091 | 8.113 | 8.075 | 8.113 | 159,207 | +0.05(+0.63%) |
Jan 28, 2020 | 8.032 | 8.096 | 8.023 | 8.062 | 272,574 | +0.04(+0.45%) |
Jan 27, 2020 | 8.011 | 8.040 | 7.963 | 8.025 | 422,885 | -0.06(-0.72%) |
Jan 24, 2020 | 8.171 | 8.185 | 8.062 | 8.083 | 284,384 | -0.06(-0.72%) |
Jan 23, 2020 | 8.193 | 8.193 | 8.134 | 8.142 | 224,641 | -0.05(-0.62%) |
Jan 22, 2020 | 8.134 | 8.193 | 8.134 | 8.193 | 225,100 | +0.06(+0.72%) |
Jan 21, 2020 | 8.142 | 8.178 | 8.134 | 8.134 | 237,957 | +0.00(+0.00%) |
Jan 17, 2020 | 8.156 | 8.164 | 8.120 | 8.134 | 215,450 | -0.01(-0.09%) |
Jan 16, 2020 | 8.127 | 8.149 | 8.105 | 8.142 | 257,193 | +0.03(+0.36%) |
Jan 15, 2020 | 8.113 | 8.127 | 8.091 | 8.113 | 199,622 | +0.00(+0.00%) |
Jan 14, 2020 | 8.054 | 8.113 | 8.040 | 8.113 | 284,053 | +0.08(+0.93%) |
Jan 13, 2020 | 8.059 | 8.074 | 8.038 | 8.038 | 267,609 | -0.01(-0.09%) |
Jan 10, 2020 | 8.074 | 8.074 | 8.030 | 8.045 | 181,879 | -0.01(-0.18%) |
Jan 09, 2020 | 8.067 | 8.088 | 8.045 | 8.059 | 309,670 | +0.03(+0.36%) |
Jan 08, 2020 | 8.023 | 8.038 | 8.001 | 8.030 | 204,052 | +0.03(+0.36%) |
Jan 07, 2020 | 7.951 | 8.009 | 7.922 | 8.001 | 193,632 | +0.07(+0.82%) |
Jan 06, 2020 | 7.864 | 7.951 | 7.864 | 7.936 | 346,889 | +0.04(+0.46%) |
Jan 03, 2020 | 7.951 | 7.965 | 7.893 | 7.900 | 288,907 | -0.09(-1.18%) |
Jan 02, 2020 | 7.980 | 8.023 | 7.965 | 7.994 | 267,037 | +0.04(+0.45%) |
Dec 31, 2019 | 7.972 | 7.994 | 7.907 | 7.958 | 376,877 | +0.01(+0.09%) |
Dec 30, 2019 | 7.980 | 7.991 | 7.914 | 7.951 | 261,338 | -0.02(-0.27%) |
Dec 27, 2019 | 8.001 | 8.016 | 7.958 | 7.972 | 208,670 | -0.01(-0.09%) |
Dec 26, 2019 | 8.030 | 8.030 | 7.951 | 7.980 | 267,456 | -0.04(-0.54%) |
Dec 24, 2019 | 7.951 | 8.023 | 7.936 | 8.023 | 232,009 | +0.09(+1.09%) |
Dec 23, 2019 | 7.965 | 7.965 | 7.929 | 7.936 | 301,627 | -0.01(-0.09%) |
Dec 20, 2019 | 7.922 | 7.965 | 7.914 | 7.943 | 235,876 | +0.04(+0.46%) |
Dec 19, 2019 | 7.893 | 7.922 | 7.883 | 7.907 | 359,700 | +0.04(+0.46%) |
Dec 18, 2019 | 7.878 | 7.900 | 7.849 | 7.871 | 329,303 | -0.02(-0.28%) |
Dec 17, 2019 | 7.893 | 7.900 | 7.849 | 7.893 | 276,695 | +0.01(+0.18%) |
Dec 16, 2019 | 7.849 | 7.922 | 7.842 | 7.878 | 368,518 | +0.06(+0.74%) |
Dec 13, 2019 | 7.820 | 7.857 | 7.806 | 7.820 | 215,852 | +0.00(+0.03%) |
Dec 12, 2019 | 7.804 | 7.825 | 7.775 | 7.818 | 230,823 | +0.04(+0.46%) |
Dec 11, 2019 | 7.775 | 7.811 | 7.768 | 7.782 | 277,072 | +0.02(+0.28%) |
Dec 10, 2019 | 7.739 | 7.775 | 7.718 | 7.761 | 278,948 | +0.02(+0.28%) |
Dec 09, 2019 | 7.775 | 7.789 | 7.717 | 7.739 | 218,390 | -0.04(-0.46%) |
Dec 06, 2019 | 7.739 | 7.775 | 7.725 | 7.775 | 380,188 | +0.04(+0.56%) |
Dec 05, 2019 | 7.703 | 7.735 | 7.653 | 7.732 | 313,853 | +0.04(+0.47%) |
Dec 04, 2019 | 7.653 | 7.707 | 7.653 | 7.696 | 270,324 | +0.05(+0.66%) |
Dec 03, 2019 | 7.653 | 7.667 | 7.595 | 7.645 | 372,251 | -0.04(-0.47%) |
Dec 02, 2019 | 7.739 | 7.739 | 7.660 | 7.681 | 265,299 | -0.05(-0.65%) |
Nov 29, 2019 | 7.732 | 7.768 | 7.710 | 7.732 | 268,090 | +0.01(+0.09%) |
Nov 27, 2019 | 7.717 | 7.735 | 7.703 | 7.725 | 165,577 | +0.02(+0.28%) |
Nov 26, 2019 | 7.710 | 7.725 | 7.681 | 7.703 | 269,632 | +0.00(+0.00%) |
Nov 25, 2019 | 7.681 | 7.710 | 7.667 | 7.703 | 296,463 | +0.04(+0.56%) |
Nov 22, 2019 | 7.660 | 7.689 | 7.645 | 7.660 | 200,998 | +0.01(+0.09%) |
Nov 21, 2019 | 7.638 | 7.671 | 7.631 | 7.653 | 251,832 | -0.01(-0.09%) |
Nov 20, 2019 | 7.653 | 7.660 | 7.617 | 7.660 | 286,184 | +0.00(+0.00%) |
Nov 19, 2019 | 7.660 | 7.681 | 7.653 | 7.660 | 183,237 | +0.01(+0.09%) |
Nov 18, 2019 | 7.631 | 7.667 | 7.595 | 7.653 | 350,069 | +0.01(+0.09%) |
Nov 15, 2019 | 7.638 | 7.653 | 7.617 | 7.645 | 317,402 | +0.01(+0.19%) |
Nov 14, 2019 | 7.653 | 7.653 | 7.584 | 7.631 | 345,500 | -0.02(-0.25%) |
Nov 13, 2019 | 7.629 | 7.650 | 7.608 | 7.650 | 337,808 | +0.02(+0.28%) |
Nov 12, 2019 | 7.643 | 7.672 | 7.615 | 7.629 | 310,078 | -0.01(-0.19%) |
Nov 11, 2019 | 7.600 | 7.658 | 7.600 | 7.643 | 280,634 | +0.00(+0.00%) |
Nov 08, 2019 | 7.586 | 7.643 | 7.586 | 7.643 | 192,967 | +0.04(+0.47%) |
Nov 07, 2019 | 7.600 | 7.647 | 7.565 | 7.608 | 353,554 | +0.00(+0.00%) |
Nov 06, 2019 | 7.536 | 7.615 | 7.536 | 7.608 | 255,150 | +0.05(+0.66%) |
Nov 05, 2019 | 7.593 | 7.615 | 7.540 | 7.557 | 201,153 | -0.03(-0.38%) |
Nov 04, 2019 | 7.608 | 7.622 | 7.565 | 7.586 | 260,513 | +0.00(+0.00%) |
Nov 01, 2019 | 7.586 | 7.622 | 7.577 | 7.586 | 221,752 | +0.02(+0.28%) |
Oct 31, 2019 | 7.543 | 7.572 | 7.529 | 7.565 | 324,582 | +0.01(+0.19%) |
Oct 30, 2019 | 7.479 | 7.554 | 7.461 | 7.550 | 326,688 | +0.06(+0.86%) |
Oct 29, 2019 | 7.479 | 7.507 | 7.450 | 7.486 | 260,236 | -0.01(-0.10%) |
Oct 28, 2019 | 7.472 | 7.507 | 7.443 | 7.493 | 252,181 | +0.03(+0.38%) |
Oct 25, 2019 | 7.421 | 7.479 | 7.407 | 7.464 | 288,683 | +0.03(+0.39%) |
Oct 24, 2019 | 7.450 | 7.472 | 7.418 | 7.436 | 298,405 | +0.01(+0.10%) |
Oct 23, 2019 | 7.479 | 7.500 | 7.429 | 7.429 | 398,091 | -0.06(-0.76%) |
Oct 22, 2019 | 7.486 | 7.500 | 7.472 | 7.486 | 228,455 | +0.03(+0.38%) |
Oct 21, 2019 | 7.421 | 7.472 | 7.421 | 7.457 | 327,072 | +0.06(+0.77%) |
Oct 18, 2019 | 7.400 | 7.421 | 7.386 | 7.400 | 186,400 | -0.02(-0.29%) |
Oct 17, 2019 | 7.386 | 7.429 | 7.361 | 7.421 | 343,975 | +0.06(+0.88%) |
Oct 16, 2019 | 7.378 | 7.396 | 7.357 | 7.357 | 189,112 | -0.03(-0.39%) |
Oct 15, 2019 | 7.393 | 7.414 | 7.371 | 7.386 | 212,358 | +0.03(+0.39%) |
Oct 14, 2019 | 7.371 | 7.393 | 7.350 | 7.357 | 328,968 | -0.01(-0.19%) |
Oct 11, 2019 | 7.357 | 7.407 | 7.350 | 7.371 | 153,703 | +0.07(+0.91%) |
Oct 10, 2019 | 7.283 | 7.319 | 7.276 | 7.305 | 193,547 | +0.02(+0.29%) |
Oct 09, 2019 | 7.291 | 7.333 | 7.269 | 7.283 | 312,736 | +0.01(+0.10%) |
Oct 08, 2019 | 7.262 | 7.298 | 7.259 | 7.276 | 236,270 | -0.03(-0.39%) |
Oct 07, 2019 | 7.326 | 7.347 | 7.305 | 7.305 | 179,686 | -0.03(-0.39%) |
Oct 04, 2019 | 7.326 | 7.333 | 7.276 | 7.333 | 169,976 | +0.04(+0.49%) |
Oct 03, 2019 | 7.269 | 7.305 | 7.205 | 7.298 | 139,927 | +0.02(+0.29%) |
Oct 02, 2019 | 7.347 | 7.347 | 7.212 | 7.276 | 252,202 | -0.09(-1.25%) |
Oct 01, 2019 | 7.433 | 7.433 | 7.355 | 7.369 | 226,319 | -0.05(-0.67%) |
Sep 30, 2019 | 7.397 | 7.447 | 7.383 | 7.419 | 442,615 | +0.04(+0.58%) |
Sep 27, 2019 | 7.362 | 7.397 | 7.337 | 7.376 | 273,593 | +0.01(+0.19%) |
Sep 26, 2019 | 7.326 | 7.369 | 7.319 | 7.362 | 226,579 | +0.04(+0.49%) |
Sep 25, 2019 | 7.369 | 7.369 | 7.326 | 7.326 | 284,510 | -0.03(-0.39%) |
Sep 24, 2019 | 7.411 | 7.411 | 7.326 | 7.355 | 272,512 | -0.03(-0.39%) |
Sep 23, 2019 | 7.376 | 7.383 | 7.340 | 7.383 | 184,847 | -0.01(-0.10%) |
Sep 20, 2019 | 7.404 | 7.404 | 7.355 | 7.390 | 263,752 | +0.01(+0.19%) |
Sep 19, 2019 | 7.355 | 7.397 | 7.355 | 7.376 | 256,618 | +0.01(+0.19%) |
Sep 18, 2019 | 7.326 | 7.372 | 7.312 | 7.362 | 344,241 | +0.03(+0.39%) |
Sep 17, 2019 | 7.319 | 7.365 | 7.312 | 7.333 | 364,079 | -0.01(-0.19%) |
Sep 16, 2019 | 7.362 | 7.376 | 7.312 | 7.347 | 201,281 | -0.04(-0.48%) |
Sep 13, 2019 | 7.397 | 7.404 | 7.362 | 7.383 | 390,426 | +0.00(+0.03%) |
Sep 12, 2019 | 7.331 | 7.395 | 7.331 | 7.381 | 434,811 | +0.04(+0.48%) |
Sep 11, 2019 | 7.317 | 7.360 | 7.310 | 7.346 | 312,774 | +0.02(+0.29%) |
Sep 10, 2019 | 7.296 | 7.324 | 7.268 | 7.324 | 141,102 | +0.01(+0.10%) |
Sep 09, 2019 | 7.303 | 7.317 | 7.275 | 7.317 | 288,409 | +0.01(+0.10%) |
Sep 06, 2019 | 7.289 | 7.310 | 7.261 | 7.310 | 637,357 | +0.02(+0.29%) |
Sep 05, 2019 | 7.310 | 7.353 | 7.282 | 7.289 | 298,965 | +0.01(+0.19%) |
Sep 04, 2019 | 7.282 | 7.296 | 7.254 | 7.275 | 174,129 | +0.03(+0.39%) |
Sep 03, 2019 | 7.247 | 7.247 | 7.225 | 7.247 | 150,538 | -0.02(-0.29%) |
Aug 30, 2019 | 7.275 | 7.289 | 7.239 | 7.268 | 332,540 | +0.05(+0.69%) |
Aug 29, 2019 | 7.247 | 7.261 | 7.211 | 7.218 | 329,727 | +0.04(+0.49%) |
Aug 28, 2019 | 7.162 | 7.225 | 7.148 | 7.183 | 379,942 | +0.02(+0.30%) |
Aug 27, 2019 | 7.211 | 7.226 | 7.148 | 7.162 | 322,428 | -0.02(-0.30%) |
Aug 26, 2019 | 7.211 | 7.240 | 7.183 | 7.183 | 214,141 | +0.01(+0.10%) |
Aug 23, 2019 | 7.247 | 7.261 | 7.176 | 7.176 | 320,517 | -0.08(-1.17%) |
Aug 22, 2019 | 7.296 | 7.310 | 7.247 | 7.261 | 325,698 | +0.00(+0.00%) |
Aug 21, 2019 | 7.261 | 7.289 | 7.247 | 7.261 | 257,081 | +0.04(+0.59%) |
Aug 20, 2019 | 7.247 | 7.254 | 7.215 | 7.218 | 302,836 | -0.03(-0.39%) |
Aug 19, 2019 | 7.275 | 7.275 | 7.218 | 7.247 | 218,990 | +0.06(+0.89%) |
Aug 16, 2019 | 7.204 | 7.204 | 7.162 | 7.183 | 270,162 | +0.06(+0.79%) |
Aug 15, 2019 | 7.169 | 7.172 | 7.112 | 7.126 | 297,344 | -0.03(-0.40%) |
Aug 14, 2019 | 7.204 | 7.204 | 7.137 | 7.155 | 496,996 | -0.09(-1.24%) |
Aug 13, 2019 | 7.195 | 7.266 | 7.167 | 7.244 | 205,371 | +0.06(+0.78%) |
Aug 12, 2019 | 7.216 | 7.244 | 7.174 | 7.188 | 268,832 | -0.06(-0.87%) |
Aug 09, 2019 | 7.251 | 7.283 | 7.237 | 7.251 | 189,422 | -0.02(-0.29%) |
Aug 08, 2019 | 7.202 | 7.297 | 7.202 | 7.273 | 242,970 | +0.08(+1.07%) |
Aug 07, 2019 | 7.167 | 7.210 | 7.146 | 7.195 | 282,226 | -0.06(-0.87%) |
Aug 06, 2019 | 7.209 | 7.283 | 7.181 | 7.258 | 316,589 | +0.06(+0.78%) |
Aug 05, 2019 | 7.237 | 7.266 | 7.146 | 7.202 | 1,005,316 | -0.13(-1.73%) |
Aug 02, 2019 | 7.385 | 7.385 | 7.294 | 7.329 | 360,344 | -0.07(-0.95%) |
Aug 01, 2019 | 7.441 | 7.469 | 7.385 | 7.399 | 194,356 | -0.04(-0.57%) |
Jul 31, 2019 | 7.497 | 7.506 | 7.406 | 7.441 | 319,365 | -0.03(-0.38%) |
Jul 30, 2019 | 7.497 | 7.504 | 7.441 | 7.469 | 431,529 | -0.03(-0.37%) |
Jul 29, 2019 | 7.469 | 7.497 | 7.455 | 7.497 | 212,200 | +0.04(+0.47%) |
Jul 26, 2019 | 7.455 | 7.483 | 7.448 | 7.462 | 195,969 | +0.02(+0.28%) |
Jul 25, 2019 | 7.511 | 7.518 | 7.427 | 7.441 | 225,829 | -0.06(-0.75%) |
Jul 24, 2019 | 7.476 | 7.497 | 7.453 | 7.497 | 219,267 | +0.04(+0.47%) |
Jul 23, 2019 | 7.476 | 7.487 | 7.455 | 7.462 | 242,288 | +0.01(+0.09%) |
Jul 22, 2019 | 7.511 | 7.511 | 7.441 | 7.455 | 168,547 | -0.03(-0.38%) |
Jul 19, 2019 | 7.469 | 7.490 | 7.448 | 7.483 | 213,758 | +0.04(+0.47%) |
Jul 18, 2019 | 7.434 | 7.468 | 7.413 | 7.448 | 188,649 | +0.02(+0.28%) |
Jul 17, 2019 | 7.434 | 7.447 | 7.420 | 7.427 | 190,841 | -0.01(-0.19%) |
Jul 16, 2019 | 7.448 | 7.469 | 7.427 | 7.441 | 243,028 | -0.01(-0.09%) |
Jul 15, 2019 | 7.434 | 7.455 | 7.420 | 7.448 | 235,333 | +0.01(+0.19%) |
Jul 12, 2019 | 7.448 | 7.465 | 7.406 | 7.434 | 166,794 | -0.00(-0.07%) |
Jul 11, 2019 | 7.495 | 7.495 | 7.432 | 7.439 | 183,397 | -0.03(-0.47%) |
Jul 10, 2019 | 7.488 | 7.502 | 7.453 | 7.474 | 274,618 | +0.07(+0.94%) |
Jul 09, 2019 | 7.418 | 7.432 | 7.397 | 7.404 | 207,593 | -0.01(-0.19%) |
Jul 08, 2019 | 7.453 | 7.460 | 7.390 | 7.418 | 247,915 | -0.08(-1.03%) |
Jul 05, 2019 | 7.460 | 7.495 | 7.411 | 7.495 | 141,588 | +0.02(+0.28%) |
Jul 03, 2019 | 7.453 | 7.474 | 7.418 | 7.474 | 173,942 | +0.05(+0.66%) |
Jul 02, 2019 | 7.467 | 7.488 | 7.418 | 7.425 | 257,793 | -0.04(-0.56%) |
Jul 01, 2019 | 7.502 | 7.537 | 7.453 | 7.467 | 295,578 | -0.03(-0.37%) |
Jun 28, 2019 | 7.439 | 7.495 | 7.439 | 7.495 | 293,770 | +0.07(+0.94%) |
Jun 27, 2019 | 7.418 | 7.439 | 7.404 | 7.425 | 390,426 | +0.05(+0.66%) |
Jun 26, 2019 | 7.369 | 7.390 | 7.355 | 7.376 | 313,234 | +0.03(+0.38%) |
Jun 25, 2019 | 7.404 | 7.404 | 7.320 | 7.348 | 284,184 | -0.05(-0.66%) |
Jun 24, 2019 | 7.376 | 7.411 | 7.369 | 7.397 | 201,158 | +0.02(+0.28%) |
Jun 21, 2019 | 7.362 | 7.408 | 7.355 | 7.376 | 228,058 | +0.01(+0.09%) |
Jun 20, 2019 | 7.376 | 7.425 | 7.341 | 7.369 | 157,576 | +0.03(+0.48%) |
Jun 19, 2019 | 7.320 | 7.341 | 7.300 | 7.334 | 154,593 | +0.03(+0.38%) |
Jun 18, 2019 | 7.313 | 7.334 | 7.292 | 7.306 | 230,233 | +0.03(+0.38%) |
Jun 17, 2019 | 7.264 | 7.292 | 7.264 | 7.278 | 193,934 | +0.00(+0.00%) |
Jun 14, 2019 | 7.292 | 7.299 | 7.264 | 7.278 | 167,214 | -0.03(-0.38%) |
Jun 13, 2019 | 7.334 | 7.355 | 7.292 | 7.306 | 187,519 | -0.03(-0.35%) |
Jun 12, 2019 | 7.311 | 7.332 | 7.291 | 7.332 | 169,874 | +0.01(+0.09%) |
Jun 11, 2019 | 7.353 | 7.353 | 7.297 | 7.325 | 169,047 | +0.02(+0.29%) |
Jun 10, 2019 | 7.325 | 7.327 | 7.284 | 7.304 | 210,875 | +0.01(+0.10%) |
Jun 07, 2019 | 7.256 | 7.304 | 7.256 | 7.297 | 160,152 | +0.06(+0.77%) |
Jun 06, 2019 | 7.214 | 7.270 | 7.193 | 7.242 | 218,436 | +0.03(+0.38%) |
Jun 05, 2019 | 7.200 | 7.221 | 7.186 | 7.214 | 161,094 | +0.05(+0.68%) |
Jun 04, 2019 | 7.110 | 7.173 | 7.110 | 7.166 | 262,062 | +0.09(+1.28%) |
Jun 03, 2019 | 7.110 | 7.152 | 7.061 | 7.075 | 259,568 | -0.02(-0.29%) |
May 31, 2019 | 7.117 | 7.117 | 7.071 | 7.096 | 216,753 | -0.05(-0.68%) |
May 30, 2019 | 7.145 | 7.166 | 7.124 | 7.145 | 400,109 | +0.03(+0.39%) |
May 29, 2019 | 7.152 | 7.152 | 7.089 | 7.117 | 357,657 | -0.06(-0.87%) |
May 28, 2019 | 7.263 | 7.279 | 7.179 | 7.179 | 284,616 | -0.08(-1.05%) |
May 24, 2019 | 7.263 | 7.325 | 7.235 | 7.256 | 261,400 | +0.03(+0.48%) |
May 23, 2019 | 7.277 | 7.277 | 7.200 | 7.221 | 255,643 | -0.06(-0.86%) |
May 22, 2019 | 7.270 | 7.325 | 7.256 | 7.284 | 426,337 | +0.01(+0.19%) |
May 21, 2019 | 7.284 | 7.294 | 7.256 | 7.270 | 152,016 | +0.01(+0.19%) |
May 20, 2019 | 7.270 | 7.275 | 7.228 | 7.256 | 116,401 | -0.03(-0.38%) |
May 17, 2019 | 7.256 | 7.297 | 7.235 | 7.284 | 197,886 | +0.00(+0.00%) |
May 16, 2019 | 7.242 | 7.318 | 7.242 | 7.284 | 274,755 | +0.06(+0.77%) |
May 15, 2019 | 7.214 | 7.263 | 7.186 | 7.228 | 385,910 | +0.01(+0.10%) |
May 14, 2019 | 7.193 | 7.249 | 7.173 | 7.221 | 199,508 | +0.06(+0.80%) |
May 13, 2019 | 7.232 | 7.248 | 7.143 | 7.163 | 239,644 | -0.14(-1.98%) |
May 10, 2019 | 7.260 | 7.308 | 7.239 | 7.308 | 177,649 | +0.05(+0.67%) |
May 09, 2019 | 7.295 | 7.295 | 7.219 | 7.260 | 359,989 | -0.05(-0.66%) |
May 08, 2019 | 7.315 | 7.332 | 7.291 | 7.308 | 150,399 | -0.01(-0.09%) |
May 07, 2019 | 7.364 | 7.384 | 7.288 | 7.315 | 260,295 | -0.08(-1.12%) |
May 06, 2019 | 7.371 | 7.398 | 7.344 | 7.398 | 188,776 | -0.03(-0.37%) |
May 03, 2019 | 7.419 | 7.426 | 7.377 | 7.426 | 229,234 | +0.03(+0.47%) |
May 02, 2019 | 7.377 | 7.398 | 7.359 | 7.391 | 198,031 | -0.01(-0.09%) |