Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.991 | 6.181 | 5.809 | 6.115 | 769,911 | -0.04(-0.67%) |
Apr 29, 2020 | 6.032 | 6.297 | 5.999 | 6.156 | 2,290,272 | +0.30(+5.08%) |
Apr 28, 2020 | 5.561 | 5.925 | 5.537 | 5.859 | 679,579 | +0.46(+8.58%) |
Apr 27, 2020 | 4.958 | 5.479 | 4.900 | 5.396 | 893,102 | +0.54(+11.05%) |
Apr 24, 2020 | 4.710 | 4.950 | 4.644 | 4.859 | 646,945 | +0.15(+3.16%) |
Apr 23, 2020 | 4.520 | 4.764 | 4.520 | 4.710 | 458,534 | +0.20(+4.40%) |
Apr 22, 2020 | 4.586 | 4.619 | 4.429 | 4.512 | 668,251 | -0.02(-0.37%) |
Apr 21, 2020 | 4.437 | 4.579 | 4.380 | 4.528 | 613,162 | -0.08(-1.79%) |
Apr 20, 2020 | 4.594 | 4.734 | 4.512 | 4.611 | 703,583 | -0.11(-2.28%) |
Apr 17, 2020 | 4.694 | 4.834 | 4.603 | 4.718 | 1,012,410 | +0.21(+4.77%) |
Apr 16, 2020 | 4.388 | 4.578 | 4.342 | 4.504 | 669,074 | +0.04(+0.93%) |
Apr 15, 2020 | 4.735 | 4.818 | 4.429 | 4.462 | 708,602 | -0.49(-9.85%) |
Apr 14, 2020 | 5.099 | 5.214 | 4.743 | 4.950 | 1,230,534 | -0.07(-1.48%) |
Apr 13, 2020 | 5.041 | 5.090 | 4.818 | 5.024 | 853,557 | -0.02(-0.49%) |
Apr 09, 2020 | 4.892 | 5.148 | 4.892 | 5.049 | 1,062,148 | +0.25(+5.16%) |
Apr 08, 2020 | 4.388 | 4.822 | 4.388 | 4.801 | 850,960 | +0.46(+10.67%) |
Apr 07, 2020 | 4.173 | 4.429 | 4.082 | 4.338 | 1,611,339 | +0.31(+7.58%) |
Apr 06, 2020 | 3.958 | 4.074 | 3.884 | 4.033 | 1,098,260 | +0.21(+5.40%) |
Apr 03, 2020 | 3.925 | 3.983 | 3.694 | 3.826 | 910,637 | -0.14(-3.54%) |
Apr 02, 2020 | 3.842 | 4.090 | 3.727 | 3.966 | 1,103,648 | +0.09(+2.35%) |
Apr 01, 2020 | 3.975 | 4.165 | 3.809 | 3.876 | 1,064,555 | -0.30(-7.13%) |
Mar 31, 2020 | 4.090 | 4.231 | 4.024 | 4.173 | 1,361,225 | +0.04(+1.00%) |
Mar 30, 2020 | 4.338 | 4.338 | 3.950 | 4.132 | 734,913 | -0.12(-2.91%) |
Mar 27, 2020 | 4.041 | 4.462 | 3.942 | 4.256 | 1,046,053 | +0.03(+0.78%) |
Mar 26, 2020 | 3.826 | 4.231 | 3.710 | 4.223 | 1,400,552 | +0.50(+13.30%) |
Mar 25, 2020 | 3.446 | 3.785 | 3.305 | 3.727 | 1,523,726 | +0.27(+7.89%) |
Mar 24, 2020 | 3.347 | 3.504 | 3.239 | 3.454 | 957,784 | +0.24(+7.46%) |
Mar 23, 2020 | 3.272 | 3.388 | 2.900 | 3.214 | 731,229 | -0.07(-2.02%) |
Mar 20, 2020 | 3.363 | 3.628 | 3.248 | 3.281 | 1,359,118 | -0.13(-3.87%) |
Mar 19, 2020 | 3.355 | 3.586 | 2.942 | 3.413 | 1,181,235 | +0.07(+1.98%) |
Mar 18, 2020 | 3.768 | 3.942 | 3.301 | 3.347 | 1,103,963 | -0.63(-15.80%) |
Mar 17, 2020 | 3.991 | 4.111 | 3.785 | 3.975 | 1,316,693 | +0.02(+0.52%) |
Mar 16, 2020 | 4.060 | 4.321 | 3.938 | 3.954 | 1,494,375 | -0.49(-11.01%) |
Mar 13, 2020 | 5.234 | 5.275 | 4.337 | 4.443 | 1,745,311 | -0.55(-11.09%) |
Mar 12, 2020 | 5.136 | 5.536 | 4.965 | 4.998 | 1,216,074 | -0.84(-14.39%) |
Mar 11, 2020 | 5.723 | 5.894 | 5.666 | 5.837 | 942,986 | -0.08(-1.38%) |
Mar 10, 2020 | 6.106 | 6.159 | 5.666 | 5.919 | 1,156,315 | -0.04(-0.68%) |
Mar 09, 2020 | 6.163 | 6.538 | 5.927 | 5.960 | 1,271,966 | -0.59(-8.97%) |
Mar 06, 2020 | 6.351 | 6.661 | 6.326 | 6.547 | 1,221,681 | -0.03(-0.50%) |
Mar 05, 2020 | 6.685 | 6.808 | 6.506 | 6.579 | 818,865 | -0.28(-4.04%) |
Mar 04, 2020 | 6.669 | 6.913 | 6.604 | 6.856 | 1,079,889 | +0.27(+4.08%) |
Mar 03, 2020 | 6.726 | 6.979 | 6.563 | 6.587 | 805,088 | -0.15(-2.30%) |
Mar 02, 2020 | 6.514 | 6.750 | 6.457 | 6.742 | 1,017,596 | +0.21(+3.25%) |
Feb 28, 2020 | 6.441 | 6.734 | 6.375 | 6.530 | 1,131,895 | -0.10(-1.48%) |
Feb 27, 2020 | 6.530 | 6.767 | 6.441 | 6.628 | 1,782,473 | -0.02(-0.37%) |
Feb 26, 2020 | 6.922 | 6.987 | 6.644 | 6.653 | 1,050,368 | -0.20(-2.97%) |
Feb 25, 2020 | 7.052 | 7.130 | 6.848 | 6.856 | 1,002,524 | -0.20(-2.77%) |
Feb 24, 2020 | 7.394 | 7.394 | 7.044 | 7.052 | 661,660 | -0.53(-6.99%) |
Feb 21, 2020 | 7.704 | 7.704 | 7.525 | 7.582 | 494,682 | -0.12(-1.59%) |
Feb 20, 2020 | 7.672 | 7.802 | 7.582 | 7.704 | 542,590 | -0.04(-0.53%) |
Feb 19, 2020 | 7.835 | 7.876 | 7.729 | 7.745 | 434,405 | -0.11(-1.35%) |
Feb 18, 2020 | 7.965 | 8.022 | 7.823 | 7.851 | 566,311 | -0.11(-1.33%) |
Feb 14, 2020 | 8.267 | 8.316 | 7.916 | 7.957 | 604,217 | -0.31(-3.75%) |
Feb 13, 2020 | 8.357 | 8.658 | 8.120 | 8.267 | 1,454,442 | -0.14(-1.65%) |
Feb 12, 2020 | 7.884 | 9.278 | 7.884 | 8.405 | 3,896,424 | +0.94(+12.55%) |
Feb 11, 2020 | 7.484 | 7.582 | 7.443 | 7.468 | 434,409 | +0.04(+0.55%) |
Feb 10, 2020 | 7.460 | 7.500 | 7.358 | 7.427 | 245,928 | -0.07(-0.98%) |
Feb 07, 2020 | 7.509 | 7.525 | 7.394 | 7.500 | 298,428 | -0.01(-0.11%) |
Feb 06, 2020 | 7.509 | 7.566 | 7.435 | 7.509 | 427,810 | +0.03(+0.44%) |
Feb 05, 2020 | 7.272 | 7.509 | 7.264 | 7.476 | 398,850 | +0.33(+4.68%) |
Feb 04, 2020 | 7.134 | 7.305 | 7.125 | 7.142 | 491,349 | +0.08(+1.15%) |
Feb 03, 2020 | 7.077 | 7.174 | 7.028 | 7.060 | 499,321 | +0.02(+0.23%) |
Jan 31, 2020 | 7.313 | 7.386 | 7.024 | 7.044 | 558,465 | -0.32(-4.32%) |
Jan 30, 2020 | 7.142 | 7.362 | 7.142 | 7.362 | 492,838 | +0.15(+2.15%) |
Jan 29, 2020 | 7.378 | 7.411 | 7.199 | 7.207 | 577,107 | -0.15(-2.00%) |
Jan 28, 2020 | 7.443 | 7.484 | 7.346 | 7.354 | 331,962 | -0.07(-0.88%) |
Jan 27, 2020 | 7.337 | 7.443 | 7.329 | 7.419 | 503,774 | +0.01(+0.11%) |
Jan 24, 2020 | 7.419 | 7.443 | 7.346 | 7.411 | 371,778 | -0.01(-0.11%) |
Jan 23, 2020 | 7.411 | 7.484 | 7.329 | 7.419 | 305,301 | +0.00(+0.00%) |
Jan 22, 2020 | 7.419 | 7.484 | 7.370 | 7.419 | 326,975 | +0.00(+0.00%) |
Jan 21, 2020 | 7.435 | 7.435 | 7.231 | 7.419 | 551,585 | -0.04(-0.55%) |
Jan 17, 2020 | 7.639 | 7.639 | 7.427 | 7.460 | 298,060 | -0.11(-1.51%) |
Jan 16, 2020 | 7.558 | 7.606 | 7.517 | 7.574 | 358,447 | +0.07(+0.98%) |
Jan 15, 2020 | 7.378 | 7.525 | 7.354 | 7.500 | 432,144 | +0.09(+1.21%) |
Jan 14, 2020 | 7.297 | 7.427 | 7.256 | 7.411 | 422,163 | +0.07(+0.89%) |
Jan 13, 2020 | 7.207 | 7.346 | 7.158 | 7.346 | 502,503 | +0.15(+2.04%) |
Jan 10, 2020 | 7.093 | 7.215 | 7.044 | 7.199 | 451,016 | +0.11(+1.61%) |
Jan 09, 2020 | 7.248 | 7.248 | 7.052 | 7.085 | 462,238 | -0.12(-1.70%) |
Jan 08, 2020 | 7.248 | 7.264 | 7.134 | 7.207 | 540,261 | -0.02(-0.34%) |
Jan 07, 2020 | 7.354 | 7.378 | 7.134 | 7.231 | 572,213 | -0.17(-2.31%) |
Jan 06, 2020 | 7.272 | 7.492 | 7.219 | 7.403 | 975,680 | +0.07(+1.00%) |
Jan 03, 2020 | 7.346 | 7.403 | 7.264 | 7.329 | 493,946 | -0.10(-1.32%) |
Jan 02, 2020 | 7.664 | 7.664 | 7.370 | 7.427 | 619,724 | -0.20(-2.67%) |
Dec 31, 2019 | 7.590 | 7.676 | 7.580 | 7.631 | 387,111 | +0.02(+0.32%) |
Dec 30, 2019 | 7.615 | 7.672 | 7.533 | 7.606 | 351,137 | -0.01(-0.11%) |
Dec 27, 2019 | 7.721 | 7.721 | 7.582 | 7.615 | 301,617 | -0.04(-0.53%) |
Dec 26, 2019 | 7.786 | 7.786 | 7.639 | 7.655 | 220,216 | -0.10(-1.26%) |
Dec 24, 2019 | 7.753 | 7.778 | 7.688 | 7.753 | 291,559 | -0.02(-0.21%) |
Dec 23, 2019 | 7.884 | 7.916 | 7.737 | 7.770 | 336,324 | -0.08(-1.04%) |
Dec 20, 2019 | 7.786 | 7.876 | 7.761 | 7.851 | 1,061,979 | +0.06(+0.73%) |
Dec 19, 2019 | 7.892 | 7.892 | 7.737 | 7.794 | 472,841 | -0.10(-1.24%) |
Dec 18, 2019 | 7.859 | 7.908 | 7.810 | 7.892 | 555,944 | +0.07(+0.94%) |
Dec 17, 2019 | 7.802 | 7.827 | 7.729 | 7.818 | 550,019 | +0.02(+0.21%) |
Dec 16, 2019 | 7.827 | 7.908 | 7.786 | 7.802 | 626,944 | +0.00(+0.00%) |
Dec 13, 2019 | 7.761 | 7.827 | 7.615 | 7.802 | 764,654 | +0.06(+0.74%) |
Dec 12, 2019 | 7.696 | 7.745 | 7.647 | 7.745 | 530,134 | +0.02(+0.21%) |
Dec 11, 2019 | 7.541 | 7.729 | 7.468 | 7.729 | 681,056 | +0.24(+3.16%) |
Dec 10, 2019 | 7.541 | 7.574 | 7.476 | 7.492 | 675,073 | -0.05(-0.65%) |
Dec 09, 2019 | 7.558 | 7.590 | 7.500 | 7.541 | 462,215 | -0.02(-0.32%) |
Dec 06, 2019 | 7.476 | 7.712 | 7.476 | 7.566 | 559,937 | +0.17(+2.32%) |
Dec 05, 2019 | 7.313 | 7.435 | 7.301 | 7.394 | 1,019,550 | +0.07(+1.00%) |
Dec 04, 2019 | 7.248 | 7.435 | 7.223 | 7.321 | 564,717 | +0.12(+1.70%) |
Dec 03, 2019 | 7.280 | 7.329 | 7.130 | 7.199 | 686,899 | -0.14(-1.89%) |
Dec 02, 2019 | 7.460 | 7.488 | 7.305 | 7.337 | 775,380 | -0.12(-1.64%) |
Nov 29, 2019 | 7.443 | 7.541 | 7.394 | 7.460 | 176,506 | -0.05(-0.65%) |
Nov 27, 2019 | 7.476 | 7.558 | 7.447 | 7.509 | 336,330 | +0.05(+0.71%) |
Nov 26, 2019 | 7.529 | 7.609 | 7.431 | 7.456 | 620,217 | -0.10(-1.29%) |
Nov 25, 2019 | 7.415 | 7.666 | 7.407 | 7.553 | 718,904 | +0.19(+2.53%) |
Nov 22, 2019 | 7.480 | 7.553 | 7.367 | 7.367 | 427,168 | -0.08(-1.09%) |
Nov 21, 2019 | 7.690 | 7.747 | 7.448 | 7.448 | 705,227 | -0.23(-3.06%) |
Nov 20, 2019 | 7.626 | 7.755 | 7.626 | 7.682 | 901,178 | +0.00(+0.00%) |
Nov 19, 2019 | 7.626 | 7.723 | 7.618 | 7.682 | 709,044 | +0.07(+0.96%) |
Nov 18, 2019 | 7.593 | 7.666 | 7.561 | 7.609 | 500,442 | +0.02(+0.32%) |
Nov 15, 2019 | 7.650 | 7.694 | 7.553 | 7.585 | 454,098 | -0.02(-0.21%) |
Nov 14, 2019 | 7.545 | 7.658 | 7.537 | 7.601 | 443,434 | +0.06(+0.86%) |
Nov 13, 2019 | 7.529 | 7.609 | 7.456 | 7.537 | 1,009,405 | -0.04(-0.53%) |
Nov 12, 2019 | 7.609 | 7.674 | 7.569 | 7.577 | 486,247 | +0.00(+0.00%) |
Nov 11, 2019 | 7.488 | 7.601 | 7.488 | 7.577 | 367,393 | +0.03(+0.43%) |
Nov 08, 2019 | 7.520 | 7.595 | 7.488 | 7.545 | 480,039 | -0.02(-0.21%) |
Nov 07, 2019 | 7.650 | 7.707 | 7.545 | 7.561 | 446,360 | -0.01(-0.11%) |
Nov 06, 2019 | 7.658 | 7.707 | 7.545 | 7.569 | 555,674 | -0.09(-1.16%) |
Nov 05, 2019 | 7.699 | 7.779 | 7.561 | 7.658 | 617,146 | +0.04(+0.53%) |
Nov 04, 2019 | 7.488 | 7.690 | 7.488 | 7.618 | 1,068,255 | +0.18(+2.39%) |
Nov 01, 2019 | 7.472 | 7.504 | 7.334 | 7.439 | 1,002,203 | +0.03(+0.44%) |
Oct 31, 2019 | 7.261 | 7.488 | 7.237 | 7.407 | 1,421,008 | +0.19(+2.58%) |
Oct 30, 2019 | 7.844 | 7.860 | 7.116 | 7.221 | 1,691,235 | -0.91(-11.24%) |
Oct 29, 2019 | 8.095 | 8.204 | 7.990 | 8.136 | 1,031,658 | +0.00(+0.00%) |
Oct 28, 2019 | 8.136 | 8.298 | 8.119 | 8.136 | 921,276 | +0.02(+0.20%) |
Oct 25, 2019 | 8.119 | 8.306 | 8.095 | 8.119 | 652,982 | +0.00(+0.00%) |
Oct 24, 2019 | 8.168 | 8.217 | 8.055 | 8.119 | 670,378 | -0.05(-0.59%) |
Oct 23, 2019 | 7.966 | 8.192 | 7.925 | 8.168 | 957,256 | +0.19(+2.44%) |
Oct 22, 2019 | 7.998 | 8.063 | 7.901 | 7.974 | 836,776 | -0.06(-0.71%) |
Oct 21, 2019 | 8.006 | 8.095 | 7.953 | 8.030 | 868,080 | +0.11(+1.33%) |
Oct 18, 2019 | 7.893 | 7.958 | 7.877 | 7.925 | 468,428 | +0.04(+0.51%) |
Oct 17, 2019 | 7.804 | 7.901 | 7.771 | 7.885 | 621,564 | +0.12(+1.56%) |
Oct 16, 2019 | 7.699 | 7.804 | 7.674 | 7.763 | 437,991 | +0.03(+0.42%) |
Oct 15, 2019 | 7.804 | 7.864 | 7.715 | 7.731 | 299,302 | -0.07(-0.93%) |
Oct 14, 2019 | 7.852 | 7.871 | 7.755 | 7.804 | 377,398 | -0.09(-1.13%) |
Oct 11, 2019 | 7.917 | 8.006 | 7.877 | 7.893 | 516,728 | +0.10(+1.25%) |
Oct 10, 2019 | 7.788 | 7.856 | 7.771 | 7.796 | 456,623 | +0.03(+0.42%) |
Oct 09, 2019 | 7.739 | 7.792 | 7.707 | 7.763 | 403,843 | +0.08(+1.05%) |
Oct 08, 2019 | 7.658 | 7.723 | 7.593 | 7.682 | 513,608 | -0.07(-0.94%) |
Oct 07, 2019 | 7.763 | 7.820 | 7.658 | 7.755 | 661,749 | -0.08(-1.03%) |
Oct 04, 2019 | 7.642 | 7.844 | 7.642 | 7.836 | 497,210 | +0.17(+2.22%) |
Oct 03, 2019 | 7.699 | 7.731 | 7.520 | 7.666 | 397,573 | -0.10(-1.25%) |
Oct 02, 2019 | 7.763 | 7.779 | 7.593 | 7.763 | 775,253 | -0.06(-0.72%) |
Oct 01, 2019 | 8.022 | 8.160 | 7.820 | 7.820 | 622,233 | -0.17(-2.13%) |
Sep 30, 2019 | 8.030 | 8.111 | 7.925 | 7.990 | 640,232 | -0.04(-0.50%) |
Sep 27, 2019 | 7.982 | 8.103 | 7.958 | 8.030 | 445,327 | +0.08(+1.02%) |
Sep 26, 2019 | 7.966 | 8.034 | 7.848 | 7.949 | 347,655 | -0.04(-0.51%) |
Sep 25, 2019 | 7.820 | 8.038 | 7.820 | 7.990 | 510,014 | +0.19(+2.39%) |
Sep 24, 2019 | 7.909 | 8.006 | 7.796 | 7.804 | 702,005 | -0.11(-1.43%) |
Sep 23, 2019 | 7.796 | 7.949 | 7.771 | 7.917 | 781,536 | +0.12(+1.56%) |
Sep 20, 2019 | 7.828 | 7.869 | 7.731 | 7.796 | 1,732,022 | +0.04(+0.52%) |
Sep 19, 2019 | 7.828 | 7.844 | 7.715 | 7.755 | 761,200 | +0.01(+0.10%) |
Sep 18, 2019 | 7.852 | 7.877 | 7.666 | 7.747 | 676,363 | -0.11(-1.44%) |
Sep 17, 2019 | 7.860 | 7.917 | 7.796 | 7.860 | 620,703 | -0.07(-0.92%) |
Sep 16, 2019 | 8.079 | 8.079 | 7.885 | 7.933 | 533,072 | -0.19(-2.29%) |
Sep 13, 2019 | 8.225 | 8.276 | 8.051 | 8.119 | 663,235 | -0.03(-0.40%) |
Sep 12, 2019 | 8.128 | 8.192 | 7.982 | 8.152 | 599,825 | +0.04(+0.50%) |
Sep 11, 2019 | 8.047 | 8.111 | 7.909 | 8.111 | 530,459 | +0.12(+1.52%) |
Sep 10, 2019 | 7.731 | 8.087 | 7.658 | 7.990 | 905,997 | +0.27(+3.46%) |
Sep 09, 2019 | 7.553 | 7.723 | 7.533 | 7.723 | 805,919 | +0.19(+2.47%) |
Sep 06, 2019 | 7.520 | 7.585 | 7.448 | 7.537 | 492,640 | +0.02(+0.22%) |
Sep 05, 2019 | 7.569 | 7.654 | 7.468 | 7.520 | 730,568 | +0.08(+1.09%) |
Sep 04, 2019 | 7.383 | 7.516 | 7.334 | 7.439 | 595,909 | +0.15(+2.11%) |
Sep 03, 2019 | 7.439 | 7.480 | 7.286 | 7.286 | 632,125 | -0.22(-2.91%) |
Aug 30, 2019 | 7.529 | 7.634 | 7.472 | 7.504 | 581,458 | +0.00(+0.00%) |
Aug 29, 2019 | 7.585 | 7.658 | 7.504 | 7.504 | 634,490 | +0.00(+0.00%) |
Aug 28, 2019 | 7.310 | 7.609 | 7.263 | 7.504 | 772,366 | +0.19(+2.66%) |
Aug 27, 2019 | 7.618 | 7.658 | 7.310 | 7.310 | 748,428 | -0.24(-3.22%) |
Aug 26, 2019 | 7.844 | 7.844 | 7.545 | 7.553 | 705,610 | -0.16(-2.10%) |
Aug 23, 2019 | 7.901 | 8.022 | 7.715 | 7.715 | 905,726 | -0.25(-3.15%) |
Aug 22, 2019 | 7.852 | 8.006 | 7.832 | 7.966 | 953,127 | +0.15(+1.86%) |
Aug 21, 2019 | 7.780 | 7.876 | 7.756 | 7.820 | 778,532 | +0.12(+1.57%) |
Aug 20, 2019 | 7.683 | 7.742 | 7.643 | 7.699 | 570,370 | +0.01(+0.10%) |
Aug 19, 2019 | 7.796 | 7.892 | 7.663 | 7.691 | 723,838 | +0.01(+0.10%) |
Aug 16, 2019 | 7.627 | 7.748 | 7.619 | 7.683 | 672,078 | +0.08(+1.06%) |
Aug 15, 2019 | 7.579 | 7.675 | 7.530 | 7.603 | 685,337 | +0.05(+0.64%) |
Aug 14, 2019 | 7.571 | 7.651 | 7.482 | 7.554 | 726,175 | -0.14(-1.78%) |
Aug 13, 2019 | 7.538 | 7.800 | 7.538 | 7.691 | 533,571 | +0.12(+1.59%) |
Aug 12, 2019 | 7.498 | 7.595 | 7.394 | 7.571 | 471,700 | +0.04(+0.53%) |
Aug 09, 2019 | 7.643 | 7.683 | 7.394 | 7.530 | 1,101,776 | -0.18(-2.30%) |
Aug 08, 2019 | 7.595 | 7.748 | 7.530 | 7.707 | 809,348 | +0.20(+2.68%) |
Aug 07, 2019 | 7.691 | 7.691 | 7.398 | 7.506 | 1,085,757 | -0.19(-2.41%) |
Aug 06, 2019 | 7.731 | 7.796 | 7.579 | 7.691 | 776,122 | +0.02(+0.21%) |
Aug 05, 2019 | 7.595 | 7.715 | 7.418 | 7.675 | 924,635 | -0.08(-1.04%) |
Aug 02, 2019 | 7.796 | 7.804 | 7.546 | 7.756 | 805,450 | -0.06(-0.82%) |
Aug 01, 2019 | 7.868 | 8.085 | 7.764 | 7.820 | 1,510,338 | -0.05(-0.61%) |
Jul 31, 2019 | 7.160 | 7.892 | 7.035 | 7.868 | 3,126,884 | +1.32(+20.15%) |
Jul 30, 2019 | 6.517 | 6.649 | 6.509 | 6.549 | 708,659 | -0.02(-0.25%) |
Jul 29, 2019 | 6.509 | 6.613 | 6.460 | 6.565 | 580,503 | +0.02(+0.37%) |
Jul 26, 2019 | 6.509 | 6.605 | 6.452 | 6.541 | 593,895 | +0.07(+1.12%) |
Jul 25, 2019 | 6.613 | 6.653 | 6.452 | 6.468 | 595,896 | -0.16(-2.43%) |
Jul 24, 2019 | 6.396 | 6.645 | 6.396 | 6.629 | 500,392 | +0.20(+3.13%) |
Jul 23, 2019 | 6.315 | 6.476 | 6.311 | 6.428 | 596,249 | +0.13(+2.04%) |
Jul 22, 2019 | 6.332 | 6.384 | 6.235 | 6.299 | 515,980 | -0.03(-0.51%) |
Jul 19, 2019 | 6.324 | 6.404 | 6.307 | 6.332 | 465,619 | -0.01(-0.13%) |
Jul 18, 2019 | 6.155 | 6.380 | 6.130 | 6.340 | 429,988 | +0.17(+2.74%) |
Jul 17, 2019 | 6.235 | 6.275 | 6.147 | 6.171 | 980,935 | -0.10(-1.54%) |
Jul 16, 2019 | 6.211 | 6.340 | 6.211 | 6.267 | 503,732 | +0.04(+0.65%) |
Jul 15, 2019 | 6.243 | 6.259 | 6.002 | 6.227 | 789,765 | -0.01(-0.13%) |
Jul 12, 2019 | 6.090 | 6.267 | 6.066 | 6.235 | 618,133 | +0.14(+2.38%) |
Jul 11, 2019 | 6.243 | 6.245 | 6.018 | 6.090 | 708,110 | -0.16(-2.57%) |
Jul 10, 2019 | 6.291 | 6.380 | 6.211 | 6.251 | 382,391 | -0.02(-0.26%) |
Jul 09, 2019 | 6.251 | 6.303 | 6.138 | 6.267 | 538,490 | -0.04(-0.64%) |
Jul 08, 2019 | 6.332 | 6.380 | 6.283 | 6.307 | 591,787 | -0.02(-0.38%) |
Jul 05, 2019 | 6.187 | 6.356 | 6.147 | 6.332 | 411,301 | +0.10(+1.55%) |
Jul 03, 2019 | 6.340 | 6.404 | 6.235 | 6.235 | 389,922 | -0.10(-1.52%) |
Jul 02, 2019 | 6.235 | 6.332 | 6.171 | 6.332 | 533,249 | +0.07(+1.16%) |
Jul 01, 2019 | 6.412 | 6.468 | 6.219 | 6.259 | 503,312 | -0.07(-1.14%) |
Jun 28, 2019 | 6.195 | 6.384 | 6.195 | 6.332 | 981,456 | +0.14(+2.34%) |
Jun 27, 2019 | 5.961 | 6.187 | 5.961 | 6.187 | 745,587 | +0.24(+4.06%) |
Jun 26, 2019 | 5.897 | 6.050 | 5.897 | 5.945 | 633,253 | +0.06(+0.96%) |
Jun 25, 2019 | 5.937 | 5.937 | 5.833 | 5.889 | 961,075 | -0.06(-0.95%) |
Jun 24, 2019 | 6.138 | 6.147 | 5.945 | 5.945 | 1,071,189 | -0.20(-3.27%) |
Jun 21, 2019 | 6.315 | 6.315 | 6.138 | 6.147 | 1,076,792 | -0.20(-3.17%) |
Jun 20, 2019 | 6.396 | 6.428 | 6.315 | 6.348 | 828,158 | +0.00(+0.00%) |
Jun 19, 2019 | 6.412 | 6.549 | 6.324 | 6.348 | 837,366 | -0.04(-0.63%) |
Jun 18, 2019 | 6.195 | 6.416 | 6.171 | 6.388 | 1,837,001 | +0.23(+3.66%) |
Jun 17, 2019 | 6.195 | 6.219 | 6.106 | 6.163 | 649,486 | -0.04(-0.65%) |
Jun 14, 2019 | 6.267 | 6.275 | 6.179 | 6.203 | 590,290 | -0.06(-0.90%) |
Jun 13, 2019 | 6.211 | 6.299 | 6.179 | 6.259 | 605,869 | +0.08(+1.30%) |
Jun 12, 2019 | 6.299 | 6.299 | 6.147 | 6.179 | 737,046 | -0.12(-1.92%) |
Jun 11, 2019 | 6.307 | 6.404 | 6.259 | 6.299 | 564,899 | +0.06(+0.90%) |
Jun 10, 2019 | 6.227 | 6.324 | 6.171 | 6.243 | 731,980 | +0.06(+1.04%) |
Jun 07, 2019 | 6.147 | 6.275 | 6.138 | 6.179 | 548,153 | +0.08(+1.32%) |
Jun 06, 2019 | 6.090 | 6.143 | 5.945 | 6.098 | 632,268 | +0.00(+0.00%) |
Jun 05, 2019 | 6.203 | 6.243 | 6.070 | 6.098 | 623,841 | -0.10(-1.69%) |
Jun 04, 2019 | 6.026 | 6.243 | 5.994 | 6.203 | 1,062,732 | +0.24(+4.05%) |
Jun 03, 2019 | 5.897 | 6.026 | 5.865 | 5.961 | 911,762 | +0.05(+0.82%) |
May 31, 2019 | 5.961 | 6.002 | 5.833 | 5.913 | 671,705 | -0.14(-2.26%) |
May 30, 2019 | 6.074 | 6.541 | 6.026 | 6.050 | 1,021,966 | -0.01(-0.13%) |
May 29, 2019 | 6.163 | 6.219 | 6.050 | 6.058 | 1,199,980 | -0.16(-2.59%) |
May 28, 2019 | 6.299 | 6.380 | 6.203 | 6.219 | 677,037 | -0.08(-1.28%) |
May 24, 2019 | 6.267 | 6.311 | 6.211 | 6.299 | 449,585 | +0.06(+0.90%) |
May 23, 2019 | 6.259 | 6.297 | 6.195 | 6.243 | 576,159 | -0.07(-1.15%) |
May 22, 2019 | 6.347 | 6.483 | 6.260 | 6.315 | 536,721 | -0.04(-0.63%) |
May 21, 2019 | 6.236 | 6.383 | 6.184 | 6.355 | 1,749,270 | +0.17(+2.71%) |
May 20, 2019 | 6.244 | 6.303 | 6.168 | 6.188 | 901,962 | -0.13(-2.02%) |
May 17, 2019 | 6.467 | 6.539 | 6.300 | 6.315 | 1,047,323 | -0.22(-3.42%) |
May 16, 2019 | 6.547 | 6.643 | 6.507 | 6.539 | 608,166 | +0.00(+0.00%) |
May 15, 2019 | 6.539 | 6.647 | 6.491 | 6.539 | 746,988 | -0.07(-1.09%) |
May 14, 2019 | 6.547 | 6.675 | 6.547 | 6.611 | 521,398 | +0.06(+0.85%) |
May 13, 2019 | 6.531 | 6.607 | 6.507 | 6.555 | 1,165,120 | -0.14(-2.03%) |
May 10, 2019 | 6.779 | 6.795 | 6.643 | 6.691 | 404,550 | -0.14(-1.99%) |
May 09, 2019 | 6.595 | 6.850 | 6.579 | 6.826 | 512,547 | +0.14(+2.15%) |
May 08, 2019 | 6.715 | 6.810 | 6.683 | 6.683 | 625,237 | -0.06(-0.83%) |
May 07, 2019 | 6.866 | 6.922 | 6.683 | 6.739 | 574,334 | -0.22(-3.10%) |
May 06, 2019 | 6.731 | 7.090 | 6.675 | 6.954 | 632,741 | +0.11(+1.63%) |
May 03, 2019 | 6.627 | 6.850 | 6.603 | 6.842 | 900,783 | +0.29(+4.38%) |
May 02, 2019 | 7.329 | 7.329 | 6.539 | 6.555 | 815,068 | -0.50(-7.13%) |