Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.046 | 5.046 | 4.790 | 4.910 | 333,789 | -0.14(-2.82%) |
May 28, 2020 | 5.268 | 5.319 | 5.007 | 5.052 | 395,953 | -0.13(-2.52%) |
May 27, 2020 | 5.092 | 5.223 | 4.870 | 5.183 | 436,985 | +0.20(+4.11%) |
May 26, 2020 | 5.086 | 5.160 | 4.961 | 4.978 | 620,824 | +0.09(+1.74%) |
May 22, 2020 | 4.699 | 4.915 | 4.557 | 4.893 | 475,460 | +0.19(+4.12%) |
May 21, 2020 | 4.927 | 4.927 | 4.617 | 4.699 | 758,773 | -0.05(-0.96%) |
May 20, 2020 | 4.301 | 4.762 | 4.233 | 4.745 | 760,980 | +0.56(+13.47%) |
May 19, 2020 | 4.216 | 4.403 | 4.125 | 4.182 | 634,002 | -0.06(-1.47%) |
May 18, 2020 | 4.238 | 4.403 | 4.125 | 4.244 | 667,715 | +0.14(+3.47%) |
May 15, 2020 | 4.079 | 4.224 | 4.028 | 4.102 | 440,481 | +0.00(+0.00%) |
May 14, 2020 | 3.783 | 4.153 | 3.578 | 4.102 | 561,509 | +0.23(+5.87%) |
May 13, 2020 | 4.045 | 4.054 | 3.630 | 3.874 | 749,123 | -0.17(-4.22%) |
May 12, 2020 | 3.931 | 4.187 | 3.755 | 4.045 | 1,430,306 | +0.47(+13.22%) |
May 11, 2020 | 3.698 | 3.698 | 3.453 | 3.573 | 673,772 | -0.18(-4.70%) |
May 08, 2020 | 3.698 | 3.891 | 3.675 | 3.749 | 385,641 | -0.02(-0.60%) |
May 07, 2020 | 3.670 | 3.909 | 3.652 | 3.772 | 405,248 | +0.13(+3.43%) |
May 06, 2020 | 3.840 | 3.982 | 3.596 | 3.647 | 475,186 | -0.17(-4.47%) |
May 05, 2020 | 3.766 | 3.971 | 3.726 | 3.817 | 467,550 | +0.05(+1.36%) |
May 04, 2020 | 3.641 | 3.840 | 3.499 | 3.766 | 323,130 | +0.02(+0.61%) |
May 01, 2020 | 3.800 | 3.886 | 3.607 | 3.744 | 455,070 | -0.22(-5.46%) |
Apr 30, 2020 | 4.182 | 4.182 | 3.880 | 3.960 | 499,289 | -0.19(-4.66%) |
Apr 29, 2020 | 4.176 | 4.415 | 4.063 | 4.153 | 851,079 | +0.19(+4.88%) |
Apr 28, 2020 | 3.795 | 4.056 | 3.687 | 3.960 | 609,476 | +0.19(+5.14%) |
Apr 27, 2020 | 3.738 | 3.914 | 3.590 | 3.766 | 508,670 | +0.06(+1.69%) |
Apr 24, 2020 | 3.709 | 3.811 | 3.448 | 3.704 | 670,214 | -0.05(-1.21%) |
Apr 23, 2020 | 3.692 | 3.909 | 3.621 | 3.749 | 478,200 | +0.06(+1.54%) |
Apr 22, 2020 | 3.783 | 3.960 | 3.607 | 3.692 | 563,439 | -0.09(-2.26%) |
Apr 21, 2020 | 3.470 | 3.789 | 3.470 | 3.778 | 588,778 | +0.14(+3.91%) |
Apr 20, 2020 | 3.561 | 3.725 | 3.487 | 3.635 | 523,419 | -0.11(-3.04%) |
Apr 17, 2020 | 3.664 | 3.943 | 3.425 | 3.749 | 912,954 | +0.28(+8.21%) |
Apr 16, 2020 | 3.584 | 3.652 | 3.334 | 3.465 | 530,140 | -0.07(-2.09%) |
Apr 15, 2020 | 3.692 | 3.692 | 3.385 | 3.539 | 766,150 | -0.37(-9.46%) |
Apr 14, 2020 | 4.199 | 4.870 | 3.846 | 3.909 | 1,657,314 | -0.14(-3.51%) |
Apr 13, 2020 | 4.091 | 4.182 | 3.503 | 4.051 | 1,232,614 | +0.33(+8.87%) |
Apr 09, 2020 | 3.755 | 4.295 | 3.414 | 3.721 | 1,699,177 | +0.24(+7.04%) |
Apr 08, 2020 | 2.941 | 3.559 | 2.924 | 3.476 | 1,436,971 | +0.80(+30.00%) |
Apr 07, 2020 | 2.560 | 3.345 | 2.560 | 2.674 | 1,612,097 | +0.35(+14.91%) |
Apr 06, 2020 | 1.912 | 2.549 | 1.877 | 2.327 | 1,400,131 | +0.68(+41.52%) |
Apr 03, 2020 | 2.276 | 2.276 | 1.570 | 1.644 | 1,666,308 | -0.67(-28.99%) |
Apr 02, 2020 | 2.759 | 2.970 | 2.259 | 2.316 | 1,011,211 | -0.42(-15.21%) |
Apr 01, 2020 | 3.442 | 3.459 | 2.725 | 2.731 | 609,269 | -0.80(-22.58%) |
Mar 31, 2020 | 3.755 | 3.852 | 3.379 | 3.527 | 768,463 | -0.30(-7.74%) |
Mar 30, 2020 | 4.694 | 4.716 | 3.812 | 3.823 | 798,344 | -0.67(-14.83%) |
Mar 27, 2020 | 4.207 | 4.846 | 4.007 | 4.489 | 768,646 | +0.02(+0.48%) |
Mar 26, 2020 | 3.530 | 4.944 | 3.476 | 4.467 | 1,317,019 | +1.07(+31.58%) |
Mar 25, 2020 | 2.973 | 3.834 | 2.881 | 3.395 | 936,123 | +0.53(+18.30%) |
Mar 24, 2020 | 2.761 | 3.059 | 2.718 | 2.870 | 481,761 | +0.20(+7.51%) |
Mar 23, 2020 | 3.168 | 3.173 | 2.507 | 2.669 | 605,819 | -0.50(-15.87%) |
Mar 20, 2020 | 3.292 | 3.920 | 3.124 | 3.173 | 918,793 | -0.07(-2.17%) |
Mar 19, 2020 | 2.594 | 3.492 | 2.572 | 3.243 | 873,884 | +0.67(+26.11%) |
Mar 18, 2020 | 4.142 | 4.142 | 2.231 | 2.572 | 1,372,353 | -1.74(-40.33%) |
Mar 17, 2020 | 4.462 | 4.619 | 4.066 | 4.310 | 852,688 | -0.03(-0.62%) |
Mar 16, 2020 | 4.482 | 5.009 | 4.308 | 4.337 | 531,708 | -0.56(-11.39%) |
Mar 13, 2020 | 5.453 | 5.691 | 4.825 | 4.895 | 1,186,212 | -0.29(-5.64%) |
Mar 12, 2020 | 6.281 | 6.373 | 4.998 | 5.187 | 878,188 | -1.45(-21.80%) |
Mar 11, 2020 | 6.503 | 6.747 | 6.444 | 6.633 | 655,504 | +0.03(+0.49%) |
Mar 10, 2020 | 6.703 | 6.855 | 6.373 | 6.601 | 470,569 | +0.01(+0.16%) |
Mar 09, 2020 | 7.304 | 7.304 | 6.584 | 6.590 | 543,899 | -0.95(-12.57%) |
Mar 06, 2020 | 7.646 | 7.678 | 7.364 | 7.537 | 430,493 | -0.31(-3.93%) |
Mar 05, 2020 | 7.846 | 7.911 | 7.803 | 7.846 | 358,417 | -0.11(-1.36%) |
Mar 04, 2020 | 7.943 | 8.025 | 7.868 | 7.954 | 287,618 | +0.09(+1.10%) |
Mar 03, 2020 | 8.133 | 8.144 | 7.824 | 7.868 | 489,723 | -0.28(-3.46%) |
Mar 02, 2020 | 7.694 | 8.160 | 7.678 | 8.149 | 389,176 | +0.43(+5.54%) |
Feb 28, 2020 | 7.878 | 7.943 | 7.548 | 7.721 | 964,224 | -0.31(-3.84%) |
Feb 27, 2020 | 8.133 | 8.263 | 8.025 | 8.030 | 697,250 | -0.17(-2.11%) |
Feb 26, 2020 | 8.122 | 8.360 | 8.106 | 8.203 | 475,410 | +0.09(+1.13%) |
Feb 25, 2020 | 8.680 | 8.691 | 7.884 | 8.111 | 1,101,316 | -0.57(-6.55%) |
Feb 24, 2020 | 8.626 | 8.821 | 8.501 | 8.680 | 576,950 | -0.04(-0.43%) |
Feb 21, 2020 | 8.826 | 8.849 | 8.696 | 8.718 | 262,433 | -0.11(-1.29%) |
Feb 20, 2020 | 8.734 | 8.837 | 8.718 | 8.831 | 217,734 | +0.10(+1.12%) |
Feb 19, 2020 | 8.723 | 8.783 | 8.697 | 8.734 | 117,450 | +0.02(+0.25%) |
Feb 18, 2020 | 8.680 | 8.745 | 8.642 | 8.712 | 178,033 | +0.03(+0.31%) |
Feb 14, 2020 | 8.723 | 8.761 | 8.615 | 8.685 | 178,218 | -0.03(-0.31%) |
Feb 13, 2020 | 8.593 | 8.718 | 8.588 | 8.712 | 203,272 | +0.12(+1.39%) |
Feb 12, 2020 | 8.588 | 8.642 | 8.534 | 8.593 | 231,155 | +0.03(+0.38%) |
Feb 11, 2020 | 8.555 | 8.599 | 8.512 | 8.561 | 179,481 | +0.02(+0.19%) |
Feb 10, 2020 | 8.469 | 8.582 | 8.469 | 8.544 | 162,394 | +0.07(+0.83%) |
Feb 07, 2020 | 8.442 | 8.517 | 8.439 | 8.474 | 232,514 | +0.03(+0.32%) |
Feb 06, 2020 | 8.425 | 8.726 | 8.393 | 8.447 | 688,383 | +0.05(+0.58%) |
Feb 05, 2020 | 8.355 | 8.423 | 8.263 | 8.398 | 326,220 | +0.09(+1.11%) |
Feb 04, 2020 | 8.414 | 8.414 | 8.214 | 8.306 | 368,300 | -0.06(-0.78%) |
Feb 03, 2020 | 8.339 | 8.404 | 8.257 | 8.371 | 268,832 | +0.05(+0.65%) |
Jan 31, 2020 | 8.263 | 8.360 | 8.236 | 8.317 | 443,236 | +0.07(+0.85%) |
Jan 30, 2020 | 8.117 | 8.274 | 8.117 | 8.247 | 292,462 | +0.11(+1.33%) |
Jan 29, 2020 | 8.052 | 8.171 | 8.052 | 8.138 | 406,344 | +0.09(+1.08%) |
Jan 28, 2020 | 7.949 | 8.057 | 7.936 | 8.052 | 221,926 | +0.15(+1.92%) |
Jan 27, 2020 | 7.992 | 8.052 | 7.851 | 7.900 | 430,959 | -0.16(-2.01%) |
Jan 24, 2020 | 8.041 | 8.122 | 8.030 | 8.063 | 285,149 | +0.01(+0.13%) |
Jan 23, 2020 | 7.949 | 8.073 | 7.943 | 8.052 | 287,795 | +0.09(+1.16%) |
Jan 22, 2020 | 7.987 | 8.068 | 7.960 | 7.960 | 293,018 | -0.05(-0.61%) |
Jan 21, 2020 | 7.960 | 8.046 | 7.933 | 8.008 | 244,142 | +0.06(+0.75%) |
Jan 17, 2020 | 7.987 | 8.008 | 7.927 | 7.949 | 270,005 | -0.03(-0.34%) |
Jan 16, 2020 | 8.035 | 8.079 | 7.954 | 7.976 | 328,606 | -0.04(-0.54%) |
Jan 15, 2020 | 7.889 | 8.030 | 7.884 | 8.019 | 260,754 | +0.12(+1.58%) |
Jan 14, 2020 | 7.873 | 7.954 | 7.857 | 7.895 | 197,502 | +0.02(+0.28%) |
Jan 13, 2020 | 7.813 | 7.916 | 7.813 | 7.873 | 333,635 | +0.05(+0.62%) |
Jan 10, 2020 | 7.851 | 7.873 | 7.803 | 7.824 | 337,044 | -0.03(-0.34%) |
Jan 09, 2020 | 7.884 | 7.900 | 7.846 | 7.851 | 258,752 | -0.03(-0.41%) |
Jan 08, 2020 | 7.900 | 7.943 | 7.873 | 7.884 | 308,300 | -0.02(-0.21%) |
Jan 07, 2020 | 7.938 | 7.987 | 7.889 | 7.900 | 286,729 | -0.04(-0.55%) |
Jan 06, 2020 | 7.905 | 7.992 | 7.905 | 7.943 | 247,697 | +0.04(+0.48%) |
Jan 03, 2020 | 7.878 | 7.922 | 7.862 | 7.905 | 346,648 | +0.03(+0.34%) |
Jan 02, 2020 | 7.868 | 7.889 | 7.786 | 7.878 | 309,065 | -0.02(-0.27%) |
Dec 31, 2019 | 7.786 | 7.922 | 7.786 | 7.900 | 473,709 | +0.12(+1.53%) |
Dec 30, 2019 | 7.824 | 7.857 | 7.754 | 7.781 | 502,107 | +0.00(+0.00%) |
Dec 27, 2019 | 7.802 | 7.860 | 7.755 | 7.781 | 414,003 | -0.02(-0.27%) |
Dec 26, 2019 | 7.776 | 7.839 | 7.776 | 7.802 | 197,641 | +0.03(+0.41%) |
Dec 24, 2019 | 7.697 | 7.781 | 7.697 | 7.770 | 122,435 | +0.06(+0.82%) |
Dec 23, 2019 | 7.702 | 7.739 | 7.644 | 7.707 | 291,896 | +0.01(+0.07%) |
Dec 20, 2019 | 7.760 | 7.760 | 7.702 | 7.702 | 383,631 | -0.05(-0.61%) |
Dec 19, 2019 | 7.702 | 7.797 | 7.697 | 7.749 | 359,292 | +0.05(+0.68%) |
Dec 18, 2019 | 7.718 | 7.760 | 7.644 | 7.697 | 340,227 | -0.05(-0.68%) |
Dec 17, 2019 | 7.707 | 7.776 | 7.702 | 7.749 | 291,974 | +0.06(+0.82%) |
Dec 16, 2019 | 7.791 | 7.791 | 7.686 | 7.686 | 290,783 | -0.08(-1.08%) |
Dec 13, 2019 | 7.633 | 7.776 | 7.597 | 7.770 | 410,396 | +0.08(+1.03%) |
Dec 12, 2019 | 7.723 | 7.776 | 7.665 | 7.691 | 276,662 | -0.05(-0.68%) |
Dec 11, 2019 | 7.739 | 7.776 | 7.715 | 7.744 | 141,683 | -0.01(-0.14%) |
Dec 10, 2019 | 7.712 | 7.786 | 7.712 | 7.755 | 135,117 | +0.03(+0.41%) |
Dec 09, 2019 | 7.665 | 7.739 | 7.665 | 7.723 | 261,786 | -0.01(-0.07%) |
Dec 06, 2019 | 7.686 | 7.776 | 7.686 | 7.728 | 282,646 | +0.04(+0.48%) |
Dec 05, 2019 | 7.734 | 7.755 | 7.660 | 7.691 | 190,494 | -0.05(-0.68%) |
Dec 04, 2019 | 7.807 | 7.823 | 7.723 | 7.744 | 210,124 | -0.06(-0.81%) |
Dec 03, 2019 | 7.855 | 7.855 | 7.723 | 7.807 | 305,440 | -0.04(-0.54%) |
Dec 02, 2019 | 7.902 | 7.902 | 7.828 | 7.849 | 262,805 | -0.04(-0.53%) |
Nov 29, 2019 | 7.823 | 7.902 | 7.760 | 7.892 | 153,376 | +0.07(+0.88%) |
Nov 27, 2019 | 7.802 | 7.865 | 7.765 | 7.823 | 258,159 | +0.02(+0.27%) |
Nov 26, 2019 | 7.691 | 7.870 | 7.691 | 7.802 | 278,489 | +0.07(+0.95%) |
Nov 25, 2019 | 7.649 | 7.770 | 7.597 | 7.728 | 291,497 | +0.08(+1.10%) |
Nov 22, 2019 | 7.581 | 7.686 | 7.570 | 7.644 | 244,871 | +0.08(+1.04%) |
Nov 21, 2019 | 7.575 | 7.623 | 7.533 | 7.565 | 212,535 | -0.06(-0.83%) |
Nov 20, 2019 | 7.628 | 7.693 | 7.544 | 7.628 | 260,214 | -0.03(-0.41%) |
Nov 19, 2019 | 7.554 | 7.702 | 7.533 | 7.660 | 376,633 | +0.08(+1.11%) |
Nov 18, 2019 | 7.633 | 7.639 | 7.533 | 7.575 | 378,886 | -0.07(-0.96%) |
Nov 15, 2019 | 7.560 | 7.765 | 7.523 | 7.649 | 649,004 | +0.14(+1.89%) |
Nov 14, 2019 | 7.644 | 7.655 | 7.491 | 7.507 | 319,099 | -0.14(-1.86%) |
Nov 13, 2019 | 7.460 | 7.763 | 7.436 | 7.649 | 780,703 | +0.06(+0.76%) |
Nov 12, 2019 | 7.407 | 7.623 | 7.359 | 7.591 | 689,104 | +0.21(+2.78%) |
Nov 11, 2019 | 7.302 | 7.407 | 7.299 | 7.386 | 314,623 | +0.05(+0.72%) |
Nov 08, 2019 | 7.270 | 7.365 | 7.249 | 7.333 | 247,149 | +0.06(+0.80%) |
Nov 07, 2019 | 7.270 | 7.302 | 7.201 | 7.275 | 167,190 | +0.04(+0.51%) |
Nov 06, 2019 | 7.201 | 7.270 | 7.178 | 7.238 | 212,180 | +0.03(+0.44%) |
Nov 05, 2019 | 7.270 | 7.344 | 7.191 | 7.207 | 273,310 | -0.06(-0.80%) |
Nov 04, 2019 | 7.186 | 7.270 | 7.138 | 7.265 | 368,225 | +0.13(+1.85%) |
Nov 01, 2019 | 7.133 | 7.288 | 7.080 | 7.133 | 321,180 | +0.01(+0.15%) |
Oct 31, 2019 | 7.101 | 7.128 | 7.043 | 7.122 | 188,338 | +0.02(+0.22%) |
Oct 30, 2019 | 7.117 | 7.151 | 7.064 | 7.107 | 233,134 | +0.00(+0.00%) |
Oct 29, 2019 | 7.080 | 7.144 | 7.043 | 7.107 | 259,030 | +0.03(+0.45%) |
Oct 28, 2019 | 7.001 | 7.086 | 7.001 | 7.075 | 159,249 | +0.08(+1.21%) |
Oct 25, 2019 | 7.007 | 7.052 | 6.985 | 6.991 | 160,969 | -0.01(-0.15%) |
Oct 24, 2019 | 7.054 | 7.054 | 6.938 | 7.001 | 230,934 | -0.05(-0.75%) |
Oct 23, 2019 | 7.007 | 7.070 | 6.983 | 7.054 | 225,389 | +0.04(+0.60%) |
Oct 22, 2019 | 6.954 | 7.043 | 6.885 | 7.012 | 230,547 | +0.05(+0.76%) |
Oct 21, 2019 | 6.896 | 6.975 | 6.893 | 6.959 | 142,853 | +0.09(+1.30%) |
Oct 18, 2019 | 6.791 | 6.901 | 6.791 | 6.870 | 174,257 | +0.05(+0.77%) |
Oct 17, 2019 | 6.775 | 6.838 | 6.759 | 6.817 | 177,619 | +0.04(+0.62%) |
Oct 16, 2019 | 6.769 | 6.817 | 6.740 | 6.775 | 177,943 | +0.01(+0.16%) |
Oct 15, 2019 | 6.754 | 6.860 | 6.743 | 6.764 | 171,527 | +0.01(+0.08%) |
Oct 14, 2019 | 6.754 | 6.791 | 6.733 | 6.759 | 159,128 | -0.05(-0.77%) |
Oct 11, 2019 | 6.796 | 6.928 | 6.796 | 6.812 | 204,439 | +0.03(+0.47%) |
Oct 10, 2019 | 6.759 | 6.827 | 6.759 | 6.780 | 166,119 | +0.02(+0.31%) |
Oct 09, 2019 | 6.812 | 6.838 | 6.748 | 6.759 | 215,467 | -0.02(-0.23%) |
Oct 08, 2019 | 6.827 | 6.827 | 6.743 | 6.775 | 281,507 | -0.06(-0.92%) |
Oct 07, 2019 | 6.733 | 6.885 | 6.701 | 6.838 | 319,667 | +0.09(+1.41%) |
Oct 04, 2019 | 6.785 | 6.801 | 6.654 | 6.743 | 358,575 | -0.06(-0.85%) |
Oct 03, 2019 | 6.796 | 6.875 | 6.748 | 6.801 | 205,004 | -0.01(-0.08%) |
Oct 02, 2019 | 6.859 | 6.859 | 6.733 | 6.806 | 383,415 | -0.05(-0.77%) |
Oct 01, 2019 | 6.901 | 6.964 | 6.801 | 6.859 | 230,171 | -0.04(-0.61%) |
Sep 30, 2019 | 6.880 | 6.928 | 6.852 | 6.901 | 276,902 | +0.02(+0.31%) |
Sep 27, 2019 | 6.980 | 7.007 | 6.830 | 6.880 | 460,130 | -0.09(-1.36%) |
Sep 26, 2019 | 6.944 | 7.016 | 6.924 | 6.975 | 585,927 | +0.01(+0.07%) |
Sep 25, 2019 | 6.919 | 6.985 | 6.919 | 6.970 | 280,634 | +0.05(+0.66%) |
Sep 24, 2019 | 6.985 | 7.036 | 6.908 | 6.924 | 406,135 | -0.06(-0.88%) |
Sep 23, 2019 | 6.985 | 7.021 | 6.944 | 6.985 | 409,167 | +0.02(+0.29%) |
Sep 20, 2019 | 6.949 | 7.021 | 6.929 | 6.965 | 542,085 | +0.02(+0.22%) |
Sep 19, 2019 | 6.914 | 7.021 | 6.914 | 6.949 | 334,114 | +0.01(+0.07%) |
Sep 18, 2019 | 6.929 | 7.000 | 6.908 | 6.944 | 329,598 | +0.00(+0.00%) |
Sep 17, 2019 | 6.934 | 6.980 | 6.837 | 6.944 | 236,346 | -0.01(-0.07%) |
Sep 16, 2019 | 6.980 | 6.990 | 6.883 | 6.949 | 334,739 | -0.02(-0.29%) |
Sep 13, 2019 | 6.954 | 6.993 | 6.914 | 6.970 | 324,625 | +0.06(+0.81%) |
Sep 12, 2019 | 6.980 | 7.006 | 6.898 | 6.914 | 432,737 | -0.07(-1.02%) |
Sep 11, 2019 | 7.006 | 7.011 | 6.914 | 6.985 | 442,503 | +0.03(+0.37%) |
Sep 10, 2019 | 6.765 | 6.975 | 6.765 | 6.960 | 620,578 | +0.21(+3.11%) |
Sep 09, 2019 | 6.576 | 6.765 | 6.545 | 6.750 | 550,117 | +0.19(+2.96%) |
Sep 06, 2019 | 6.494 | 6.597 | 6.438 | 6.556 | 460,342 | +0.04(+0.63%) |
Sep 05, 2019 | 6.310 | 6.591 | 6.290 | 6.515 | 1,076,313 | +0.33(+5.38%) |
Sep 04, 2019 | 6.182 | 6.259 | 6.172 | 6.182 | 364,724 | +0.02(+0.33%) |
Sep 03, 2019 | 6.131 | 6.187 | 6.106 | 6.162 | 432,456 | +0.01(+0.17%) |
Aug 30, 2019 | 6.126 | 6.193 | 6.121 | 6.152 | 544,627 | +0.06(+0.92%) |
Aug 29, 2019 | 6.121 | 6.167 | 6.039 | 6.095 | 488,078 | -0.02(-0.25%) |
Aug 28, 2019 | 6.085 | 6.172 | 6.039 | 6.111 | 530,236 | +0.01(+0.08%) |
Aug 27, 2019 | 6.203 | 6.218 | 6.054 | 6.106 | 731,815 | -0.10(-1.65%) |
Aug 26, 2019 | 6.193 | 6.269 | 6.177 | 6.208 | 494,021 | +0.04(+0.66%) |
Aug 23, 2019 | 6.300 | 6.300 | 6.116 | 6.167 | 952,952 | -0.16(-2.58%) |
Aug 22, 2019 | 6.366 | 6.402 | 6.228 | 6.331 | 626,196 | -0.06(-0.88%) |
Aug 21, 2019 | 6.673 | 6.673 | 6.279 | 6.387 | 1,110,070 | -0.28(-4.22%) |
Aug 20, 2019 | 6.765 | 6.786 | 6.668 | 6.668 | 510,194 | -0.12(-1.73%) |
Aug 19, 2019 | 6.801 | 6.847 | 6.741 | 6.786 | 566,407 | -0.01(-0.15%) |
Aug 16, 2019 | 6.765 | 6.842 | 6.750 | 6.796 | 446,066 | +0.03(+0.38%) |
Aug 15, 2019 | 6.873 | 6.885 | 6.653 | 6.770 | 872,478 | -0.10(-1.49%) |
Aug 14, 2019 | 7.006 | 7.011 | 6.857 | 6.873 | 769,749 | -0.19(-2.68%) |
Aug 13, 2019 | 7.098 | 7.154 | 7.026 | 7.062 | 776,893 | -0.04(-0.58%) |
Aug 12, 2019 | 7.318 | 7.318 | 7.082 | 7.103 | 999,598 | -0.22(-3.07%) |
Aug 09, 2019 | 7.057 | 7.343 | 7.011 | 7.328 | 1,603,181 | -0.28(-3.70%) |
Aug 08, 2019 | 7.497 | 7.647 | 7.426 | 7.609 | 424,778 | +0.11(+1.50%) |
Aug 07, 2019 | 7.568 | 7.583 | 7.486 | 7.497 | 493,031 | -0.10(-1.35%) |
Aug 06, 2019 | 7.629 | 7.701 | 7.573 | 7.599 | 391,827 | -0.03(-0.40%) |
Aug 05, 2019 | 7.778 | 7.808 | 7.543 | 7.629 | 716,227 | -0.19(-2.48%) |
Aug 02, 2019 | 7.824 | 7.854 | 7.752 | 7.824 | 376,057 | -0.03(-0.33%) |
Aug 01, 2019 | 7.906 | 7.980 | 7.849 | 7.849 | 463,991 | -0.07(-0.90%) |
Jul 31, 2019 | 7.931 | 8.008 | 7.870 | 7.921 | 392,974 | -0.02(-0.26%) |
Jul 30, 2019 | 7.880 | 7.947 | 7.854 | 7.941 | 272,752 | +0.04(+0.52%) |
Jul 29, 2019 | 7.875 | 7.962 | 7.875 | 7.900 | 222,266 | +0.02(+0.19%) |
Jul 26, 2019 | 7.839 | 7.931 | 7.839 | 7.885 | 628,326 | +0.07(+0.92%) |
Jul 25, 2019 | 7.885 | 7.911 | 7.742 | 7.814 | 615,744 | -0.06(-0.71%) |
Jul 24, 2019 | 7.824 | 7.911 | 7.762 | 7.870 | 390,563 | +0.04(+0.52%) |
Jul 23, 2019 | 7.977 | 8.005 | 7.808 | 7.829 | 687,793 | -0.16(-1.98%) |
Jul 22, 2019 | 8.079 | 8.110 | 7.987 | 7.987 | 584,877 | -0.10(-1.20%) |
Jul 19, 2019 | 8.100 | 8.141 | 8.079 | 8.085 | 214,135 | -0.02(-0.25%) |
Jul 18, 2019 | 8.182 | 8.218 | 8.090 | 8.105 | 706,340 | -0.08(-0.94%) |
Jul 17, 2019 | 8.187 | 8.197 | 8.146 | 8.182 | 232,488 | +0.00(+0.00%) |
Jul 16, 2019 | 8.182 | 8.223 | 8.141 | 8.182 | 528,146 | +0.00(+0.00%) |
Jul 15, 2019 | 8.141 | 8.197 | 8.095 | 8.182 | 238,433 | +0.04(+0.50%) |
Jul 12, 2019 | 8.074 | 8.166 | 8.074 | 8.141 | 457,800 | +0.05(+0.57%) |
Jul 11, 2019 | 8.090 | 8.120 | 8.039 | 8.095 | 460,414 | +0.02(+0.25%) |
Jul 10, 2019 | 8.110 | 8.141 | 8.059 | 8.074 | 300,918 | -0.04(-0.44%) |
Jul 09, 2019 | 8.141 | 8.161 | 8.077 | 8.110 | 261,380 | -0.02(-0.25%) |
Jul 08, 2019 | 8.090 | 8.146 | 8.090 | 8.131 | 254,416 | +0.03(+0.38%) |
Jul 05, 2019 | 8.079 | 8.100 | 8.033 | 8.100 | 354,741 | +0.00(+0.00%) |
Jul 03, 2019 | 8.059 | 8.115 | 8.044 | 8.100 | 282,776 | +0.03(+0.32%) |
Jul 02, 2019 | 8.115 | 8.172 | 8.031 | 8.074 | 583,160 | -0.06(-0.69%) |
Jul 01, 2019 | 8.187 | 8.223 | 8.120 | 8.131 | 496,348 | -0.05(-0.62%) |
Jun 28, 2019 | 8.115 | 8.212 | 8.105 | 8.182 | 594,299 | +0.06(+0.69%) |
Jun 27, 2019 | 8.146 | 8.182 | 8.100 | 8.125 | 696,969 | +0.05(+0.57%) |
Jun 26, 2019 | 8.060 | 8.104 | 8.025 | 8.079 | 789,083 | +0.02(+0.31%) |
Jun 25, 2019 | 8.060 | 8.114 | 8.045 | 8.055 | 575,881 | -0.04(-0.49%) |
Jun 24, 2019 | 8.089 | 8.149 | 8.057 | 8.094 | 527,766 | +0.01(+0.12%) |
Jun 21, 2019 | 8.109 | 8.134 | 8.060 | 8.084 | 508,894 | -0.03(-0.43%) |
Jun 20, 2019 | 8.233 | 8.233 | 8.070 | 8.119 | 619,990 | -0.10(-1.27%) |
Jun 19, 2019 | 8.208 | 8.243 | 8.189 | 8.223 | 230,321 | -0.01(-0.12%) |
Jun 18, 2019 | 8.238 | 8.303 | 8.189 | 8.233 | 514,092 | +0.00(+0.00%) |
Jun 17, 2019 | 8.278 | 8.332 | 8.203 | 8.233 | 396,280 | -0.02(-0.24%) |
Jun 14, 2019 | 8.189 | 8.302 | 8.189 | 8.253 | 412,317 | +0.07(+0.91%) |
Jun 13, 2019 | 8.164 | 8.193 | 8.124 | 8.179 | 340,878 | +0.03(+0.43%) |
Jun 12, 2019 | 8.084 | 8.184 | 8.084 | 8.144 | 223,976 | +0.02(+0.31%) |
Jun 11, 2019 | 8.154 | 8.174 | 8.109 | 8.119 | 307,851 | -0.05(-0.61%) |
Jun 10, 2019 | 8.139 | 8.179 | 8.119 | 8.169 | 382,276 | +0.00(+0.06%) |
Jun 07, 2019 | 8.223 | 8.273 | 8.119 | 8.164 | 377,638 | -0.03(-0.36%) |
Jun 06, 2019 | 8.149 | 8.243 | 8.134 | 8.194 | 487,647 | +0.10(+1.29%) |
Jun 05, 2019 | 8.184 | 8.204 | 8.070 | 8.089 | 501,594 | -0.11(-1.33%) |
Jun 04, 2019 | 8.278 | 8.313 | 8.139 | 8.198 | 351,974 | -0.01(-0.18%) |