Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.482 | 7.509 | 7.334 | 7.404 | 4,928,479 | +0.01(+0.12%) |
Apr 29, 2020 | 7.342 | 7.404 | 7.290 | 7.395 | 9,715,872 | +0.24(+3.30%) |
Apr 28, 2020 | 7.342 | 7.342 | 7.150 | 7.159 | 10,318,870 | -0.09(-1.21%) |
Apr 27, 2020 | 7.176 | 7.264 | 7.167 | 7.246 | 5,461,713 | +0.17(+2.35%) |
Apr 24, 2020 | 7.159 | 7.167 | 7.001 | 7.080 | 8,798,677 | -0.15(-2.06%) |
Apr 23, 2020 | 7.264 | 7.342 | 7.194 | 7.229 | 7,723,383 | -0.12(-1.67%) |
Apr 22, 2020 | 7.465 | 7.474 | 7.290 | 7.351 | 15,688,612 | +0.21(+2.94%) |
Apr 21, 2020 | 7.229 | 7.264 | 7.045 | 7.141 | 12,694,495 | -0.30(-4.00%) |
Apr 20, 2020 | 7.456 | 7.561 | 7.412 | 7.439 | 10,101,509 | -0.19(-2.52%) |
Apr 17, 2020 | 7.535 | 7.640 | 7.474 | 7.631 | 11,640,384 | +0.24(+3.20%) |
Apr 16, 2020 | 7.211 | 7.386 | 7.132 | 7.395 | 11,280,596 | +0.30(+4.19%) |
Apr 15, 2020 | 7.202 | 7.202 | 7.036 | 7.097 | 7,318,339 | -0.15(-2.05%) |
Apr 14, 2020 | 7.194 | 7.272 | 7.167 | 7.246 | 5,361,105 | +0.21(+2.99%) |
Apr 13, 2020 | 7.115 | 7.124 | 6.949 | 7.036 | 3,470,373 | -0.07(-0.99%) |
Apr 09, 2020 | 7.071 | 7.176 | 7.027 | 7.106 | 4,110,300 | +0.04(+0.62%) |
Apr 08, 2020 | 7.124 | 7.132 | 7.019 | 7.062 | 5,489,828 | +0.24(+3.46%) |
Apr 07, 2020 | 7.019 | 7.027 | 6.817 | 6.826 | 6,675,982 | -0.15(-2.13%) |
Apr 06, 2020 | 6.844 | 7.010 | 6.800 | 6.975 | 6,969,845 | +0.22(+3.24%) |
Apr 03, 2020 | 6.765 | 6.830 | 6.664 | 6.756 | 6,759,124 | -0.18(-2.65%) |
Apr 02, 2020 | 6.826 | 6.940 | 6.739 | 6.940 | 10,816,645 | +0.14(+2.06%) |
Apr 01, 2020 | 6.835 | 6.966 | 6.765 | 6.800 | 9,585,945 | -0.21(-3.06%) |
Mar 31, 2020 | 6.824 | 7.188 | 6.798 | 7.015 | 15,361,790 | +0.14(+2.02%) |
Mar 30, 2020 | 6.607 | 6.893 | 6.546 | 6.876 | 11,364,499 | +0.46(+7.16%) |
Mar 27, 2020 | 6.382 | 6.564 | 6.273 | 6.416 | 12,919,305 | -0.17(-2.63%) |
Mar 26, 2020 | 6.321 | 6.590 | 6.321 | 6.590 | 7,870,677 | +0.15(+2.29%) |
Mar 25, 2020 | 6.356 | 6.590 | 6.191 | 6.442 | 12,092,259 | -0.03(-0.40%) |
Mar 24, 2020 | 6.330 | 6.486 | 6.225 | 6.468 | 8,791,922 | +0.58(+9.87%) |
Mar 23, 2020 | 6.069 | 6.173 | 5.853 | 5.887 | 12,727,298 | -0.14(-2.30%) |
Mar 20, 2020 | 6.156 | 6.304 | 6.000 | 6.026 | 10,769,623 | -0.14(-2.25%) |
Mar 19, 2020 | 5.905 | 6.312 | 5.853 | 6.165 | 15,118,472 | +0.29(+4.87%) |
Mar 18, 2020 | 5.792 | 6.121 | 5.636 | 5.879 | 11,489,703 | -0.07(-1.17%) |
Mar 17, 2020 | 5.809 | 6.026 | 5.679 | 5.948 | 8,808,862 | +0.60(+11.18%) |
Mar 16, 2020 | 5.410 | 5.714 | 5.332 | 5.350 | 8,725,285 | -0.68(-11.35%) |
Mar 13, 2020 | 6.061 | 6.104 | 5.595 | 6.035 | 13,173,612 | +0.64(+11.90%) |
Mar 12, 2020 | 5.705 | 5.714 | 5.341 | 5.393 | 10,747,749 | -0.78(-12.64%) |
Mar 11, 2020 | 6.390 | 6.416 | 6.087 | 6.173 | 9,181,173 | -0.30(-4.69%) |
Mar 10, 2020 | 6.512 | 6.520 | 6.252 | 6.477 | 24,196,890 | +0.31(+5.06%) |
Mar 09, 2020 | 6.208 | 6.434 | 6.139 | 6.165 | 12,503,339 | -0.43(-6.57%) |
Mar 06, 2020 | 6.598 | 6.694 | 6.512 | 6.598 | 12,153,266 | -0.20(-2.93%) |
Mar 05, 2020 | 6.824 | 6.893 | 6.754 | 6.798 | 6,731,687 | -0.24(-3.45%) |
Mar 04, 2020 | 6.962 | 7.049 | 6.893 | 7.041 | 4,762,008 | +0.15(+2.14%) |
Mar 03, 2020 | 7.075 | 7.171 | 6.832 | 6.893 | 10,224,693 | -0.11(-1.61%) |
Mar 02, 2020 | 6.989 | 7.041 | 6.858 | 7.006 | 11,758,791 | +0.03(+0.50%) |
Feb 28, 2020 | 6.841 | 6.980 | 6.737 | 6.971 | 13,619,256 | -0.10(-1.35%) |
Feb 27, 2020 | 7.162 | 7.257 | 7.032 | 7.067 | 11,716,539 | -0.28(-3.78%) |
Feb 26, 2020 | 7.292 | 7.647 | 7.223 | 7.344 | 21,845,750 | +0.10(+1.44%) |
Feb 25, 2020 | 7.474 | 7.474 | 7.197 | 7.240 | 9,690,186 | -0.21(-2.79%) |
Feb 24, 2020 | 7.379 | 7.517 | 7.353 | 7.448 | 8,113,121 | -0.28(-3.59%) |
Feb 21, 2020 | 7.760 | 7.773 | 7.691 | 7.726 | 6,077,325 | -0.02(-0.22%) |
Feb 20, 2020 | 7.786 | 7.795 | 7.673 | 7.743 | 5,645,396 | -0.04(-0.56%) |
Feb 19, 2020 | 7.804 | 7.838 | 7.760 | 7.786 | 6,156,653 | -0.01(-0.11%) |
Feb 18, 2020 | 7.795 | 7.821 | 7.743 | 7.795 | 5,588,200 | -0.08(-0.99%) |
Feb 14, 2020 | 7.908 | 7.925 | 7.821 | 7.873 | 5,340,120 | +0.00(+0.00%) |
Feb 13, 2020 | 7.864 | 7.942 | 7.830 | 7.873 | 6,619,796 | -0.11(-1.41%) |
Feb 12, 2020 | 7.916 | 8.012 | 7.899 | 7.986 | 10,971,905 | +0.19(+2.45%) |
Feb 11, 2020 | 7.890 | 7.977 | 7.717 | 7.795 | 19,730,174 | +0.25(+3.33%) |
Feb 10, 2020 | 7.509 | 7.569 | 7.448 | 7.543 | 10,179,941 | -0.06(-0.80%) |
Feb 07, 2020 | 7.422 | 7.699 | 7.379 | 7.604 | 30,709,440 | +0.39(+5.41%) |
Feb 06, 2020 | 7.067 | 7.257 | 7.058 | 7.214 | 9,559,820 | +0.13(+1.84%) |
Feb 05, 2020 | 7.101 | 7.101 | 7.023 | 7.084 | 6,520,815 | +0.06(+0.86%) |
Feb 04, 2020 | 6.980 | 7.067 | 6.945 | 7.023 | 7,515,211 | +0.18(+2.66%) |
Feb 03, 2020 | 6.867 | 6.936 | 6.824 | 6.841 | 4,778,709 | +0.03(+0.38%) |
Jan 31, 2020 | 6.815 | 6.858 | 6.780 | 6.815 | 12,562,581 | -0.11(-1.63%) |
Jan 30, 2020 | 6.910 | 6.928 | 6.841 | 6.928 | 11,158,508 | -0.11(-1.60%) |
Jan 29, 2020 | 7.119 | 7.145 | 7.023 | 7.041 | 15,243,379 | -0.17(-2.40%) |
Jan 28, 2020 | 7.093 | 7.240 | 7.075 | 7.214 | 13,803,151 | +0.06(+0.85%) |
Jan 27, 2020 | 7.223 | 7.223 | 7.093 | 7.153 | 13,427,985 | -0.07(-0.96%) |
Jan 24, 2020 | 7.275 | 7.326 | 7.101 | 7.223 | 34,098,828 | -0.56(-7.24%) |
Jan 23, 2020 | 7.769 | 7.812 | 7.682 | 7.786 | 9,226,002 | +0.02(+0.22%) |
Jan 22, 2020 | 7.760 | 7.795 | 7.726 | 7.769 | 7,261,610 | +0.06(+0.79%) |
Jan 21, 2020 | 7.760 | 7.882 | 7.682 | 7.708 | 12,827,272 | -0.10(-1.33%) |
Jan 17, 2020 | 7.882 | 7.882 | 7.769 | 7.812 | 6,436,124 | -0.06(-0.77%) |
Jan 16, 2020 | 7.804 | 7.882 | 7.778 | 7.873 | 6,863,452 | +0.22(+2.83%) |
Jan 15, 2020 | 7.526 | 7.691 | 7.513 | 7.656 | 7,498,078 | +0.03(+0.46%) |
Jan 14, 2020 | 7.587 | 7.647 | 7.552 | 7.621 | 9,039,483 | -0.10(-1.35%) |
Jan 13, 2020 | 7.665 | 7.743 | 7.595 | 7.726 | 7,658,049 | +0.24(+3.24%) |
Jan 10, 2020 | 7.500 | 7.561 | 7.457 | 7.483 | 9,934,617 | -0.21(-2.71%) |
Jan 09, 2020 | 7.760 | 7.778 | 7.673 | 7.691 | 4,765,502 | -0.03(-0.34%) |
Jan 08, 2020 | 7.647 | 7.769 | 7.647 | 7.717 | 4,953,110 | +0.07(+0.91%) |
Jan 07, 2020 | 7.656 | 7.691 | 7.630 | 7.647 | 4,913,005 | -0.08(-1.01%) |
Jan 06, 2020 | 7.630 | 7.760 | 7.613 | 7.726 | 4,559,700 | +0.05(+0.68%) |
Jan 03, 2020 | 7.656 | 7.708 | 7.621 | 7.673 | 7,330,180 | -0.14(-1.78%) |
Jan 02, 2020 | 7.752 | 7.830 | 7.752 | 7.812 | 6,191,041 | +0.20(+2.62%) |
Dec 31, 2019 | 7.613 | 7.647 | 7.595 | 7.613 | 2,747,102 | +0.02(+0.23%) |
Dec 30, 2019 | 7.699 | 7.708 | 7.595 | 7.595 | 5,303,590 | -0.09(-1.13%) |
Dec 27, 2019 | 7.717 | 7.717 | 7.665 | 7.682 | 2,826,566 | -0.02(-0.23%) |
Dec 26, 2019 | 7.708 | 7.743 | 7.682 | 7.699 | 2,376,971 | +0.02(+0.23%) |
Dec 24, 2019 | 7.682 | 7.708 | 7.639 | 7.682 | 1,288,032 | +0.02(+0.23%) |
Dec 23, 2019 | 7.621 | 7.673 | 7.613 | 7.665 | 4,117,118 | +0.03(+0.45%) |
Dec 20, 2019 | 7.682 | 7.682 | 7.604 | 7.630 | 6,582,250 | +0.00(+0.00%) |
Dec 19, 2019 | 7.665 | 7.708 | 7.483 | 7.630 | 21,927,158 | -0.35(-4.35%) |
Dec 18, 2019 | 7.986 | 7.994 | 7.925 | 7.977 | 4,116,261 | -0.08(-0.97%) |
Dec 17, 2019 | 8.055 | 8.072 | 7.994 | 8.055 | 3,561,405 | +0.00(+0.00%) |
Dec 16, 2019 | 7.994 | 8.072 | 7.977 | 8.055 | 3,935,743 | +0.20(+2.54%) |
Dec 13, 2019 | 7.838 | 7.929 | 7.812 | 7.856 | 4,802,325 | -0.10(-1.20%) |
Dec 12, 2019 | 7.847 | 7.968 | 7.812 | 7.951 | 9,811,495 | +0.09(+1.10%) |
Dec 11, 2019 | 7.856 | 7.899 | 7.821 | 7.864 | 2,829,629 | +0.00(+0.00%) |
Dec 10, 2019 | 7.864 | 7.908 | 7.838 | 7.864 | 3,346,935 | -0.08(-0.98%) |
Dec 09, 2019 | 7.977 | 8.020 | 7.934 | 7.942 | 4,668,966 | -0.06(-0.76%) |
Dec 06, 2019 | 8.064 | 8.068 | 7.960 | 8.003 | 7,159,027 | +0.08(+0.98%) |
Dec 05, 2019 | 8.020 | 8.020 | 7.899 | 7.925 | 5,471,394 | -0.10(-1.30%) |
Dec 04, 2019 | 8.072 | 8.081 | 8.020 | 8.029 | 4,404,934 | +0.03(+0.43%) |
Dec 03, 2019 | 7.934 | 7.994 | 7.873 | 7.994 | 6,804,613 | +0.19(+2.44%) |
Dec 02, 2019 | 7.873 | 7.873 | 7.752 | 7.804 | 5,539,661 | -0.03(-0.44%) |
Nov 29, 2019 | 7.864 | 7.882 | 7.830 | 7.838 | 4,173,648 | -0.03(-0.33%) |
Nov 27, 2019 | 7.856 | 7.899 | 7.821 | 7.864 | 4,066,966 | -0.04(-0.55%) |
Nov 26, 2019 | 7.908 | 7.916 | 7.882 | 7.908 | 3,006,330 | +0.00(+0.00%) |
Nov 25, 2019 | 7.847 | 7.925 | 7.838 | 7.908 | 8,422,121 | +0.09(+1.11%) |
Nov 22, 2019 | 7.804 | 7.830 | 7.778 | 7.821 | 2,549,653 | +0.03(+0.33%) |
Nov 21, 2019 | 7.864 | 7.864 | 7.769 | 7.795 | 3,731,654 | -0.04(-0.55%) |
Nov 20, 2019 | 7.882 | 7.895 | 7.812 | 7.838 | 3,559,580 | -0.09(-1.09%) |
Nov 19, 2019 | 7.977 | 7.994 | 7.882 | 7.925 | 3,181,091 | +0.03(+0.44%) |
Nov 18, 2019 | 7.856 | 7.916 | 7.830 | 7.890 | 3,473,118 | -0.03(-0.33%) |
Nov 15, 2019 | 7.847 | 7.947 | 7.847 | 7.916 | 3,889,238 | +0.19(+2.47%) |
Nov 14, 2019 | 7.726 | 7.769 | 7.673 | 7.726 | 4,357,329 | -0.05(-0.67%) |
Nov 13, 2019 | 7.804 | 7.821 | 7.765 | 7.778 | 3,876,194 | -0.05(-0.66%) |
Nov 12, 2019 | 7.804 | 7.856 | 7.778 | 7.830 | 3,344,701 | +0.01(+0.11%) |
Nov 11, 2019 | 7.812 | 7.864 | 7.795 | 7.821 | 4,059,065 | -0.03(-0.33%) |
Nov 08, 2019 | 7.812 | 7.856 | 7.743 | 7.847 | 4,982,936 | +0.18(+2.38%) |
Nov 07, 2019 | 7.699 | 7.717 | 7.639 | 7.665 | 5,905,504 | -0.03(-0.45%) |
Nov 06, 2019 | 7.726 | 7.752 | 7.673 | 7.699 | 2,912,690 | +0.03(+0.34%) |
Nov 05, 2019 | 7.665 | 7.699 | 7.647 | 7.673 | 6,874,442 | -0.11(-1.45%) |
Nov 04, 2019 | 7.812 | 7.856 | 7.760 | 7.786 | 6,787,798 | +0.12(+1.58%) |
Nov 01, 2019 | 7.587 | 7.673 | 7.527 | 7.665 | 3,143,384 | +0.10(+1.38%) |
Oct 31, 2019 | 7.621 | 7.639 | 7.535 | 7.561 | 6,174,633 | -0.04(-0.57%) |
Oct 30, 2019 | 7.509 | 7.613 | 7.500 | 7.604 | 6,722,984 | +0.07(+0.92%) |
Oct 29, 2019 | 7.526 | 7.569 | 7.491 | 7.535 | 9,543,590 | -0.20(-2.58%) |
Oct 28, 2019 | 7.804 | 7.838 | 7.717 | 7.734 | 6,750,208 | -0.07(-0.89%) |
Oct 25, 2019 | 7.786 | 7.834 | 7.760 | 7.804 | 6,779,584 | -0.04(-0.55%) |
Oct 24, 2019 | 7.821 | 7.864 | 7.734 | 7.847 | 8,383,595 | -0.10(-1.31%) |
Oct 23, 2019 | 7.890 | 7.968 | 7.873 | 7.951 | 7,425,114 | +0.09(+1.10%) |
Oct 22, 2019 | 7.864 | 7.925 | 7.838 | 7.864 | 8,324,302 | -0.03(-0.44%) |
Oct 21, 2019 | 7.951 | 7.960 | 7.864 | 7.899 | 8,211,260 | -0.06(-0.76%) |
Oct 18, 2019 | 7.890 | 8.003 | 7.882 | 7.960 | 11,106,163 | +0.10(+1.32%) |
Oct 17, 2019 | 7.925 | 8.012 | 7.630 | 7.856 | 23,529,486 | +0.39(+5.23%) |
Oct 16, 2019 | 7.439 | 7.517 | 7.387 | 7.465 | 7,096,554 | +0.13(+1.77%) |
Oct 15, 2019 | 7.335 | 7.387 | 7.292 | 7.335 | 7,425,745 | +0.10(+1.44%) |
Oct 14, 2019 | 7.283 | 7.301 | 7.197 | 7.231 | 4,108,174 | -0.09(-1.18%) |
Oct 11, 2019 | 7.309 | 7.361 | 7.296 | 7.318 | 8,565,045 | +0.17(+2.43%) |
Oct 10, 2019 | 7.205 | 7.240 | 7.110 | 7.145 | 6,491,200 | -0.01(-0.12%) |
Oct 09, 2019 | 7.153 | 7.197 | 7.093 | 7.153 | 9,421,149 | +0.16(+2.23%) |
Oct 08, 2019 | 7.093 | 7.110 | 6.980 | 6.997 | 7,393,380 | +0.02(+0.25%) |
Oct 07, 2019 | 6.910 | 7.032 | 6.884 | 6.980 | 9,176,936 | +0.18(+2.68%) |
Oct 04, 2019 | 6.772 | 6.815 | 6.715 | 6.798 | 4,801,402 | +0.03(+0.51%) |
Oct 03, 2019 | 6.694 | 6.798 | 6.624 | 6.763 | 6,025,552 | +0.01(+0.13%) |
Oct 02, 2019 | 6.780 | 6.798 | 6.711 | 6.754 | 5,360,551 | -0.11(-1.64%) |
Oct 01, 2019 | 6.962 | 6.989 | 6.832 | 6.867 | 10,957,857 | -0.05(-0.75%) |
Sep 30, 2019 | 6.893 | 6.989 | 6.876 | 6.919 | 5,051,723 | +0.01(+0.13%) |
Sep 27, 2019 | 6.902 | 6.989 | 6.884 | 6.910 | 5,999,014 | -0.03(-0.50%) |
Sep 26, 2019 | 6.954 | 6.980 | 6.884 | 6.945 | 7,059,003 | -0.18(-2.55%) |
Sep 25, 2019 | 7.049 | 7.127 | 6.989 | 7.127 | 3,985,822 | -0.03(-0.36%) |
Sep 24, 2019 | 7.283 | 7.283 | 7.119 | 7.153 | 6,988,255 | -0.02(-0.24%) |
Sep 23, 2019 | 7.101 | 7.188 | 7.067 | 7.171 | 4,391,818 | -0.02(-0.24%) |
Sep 20, 2019 | 7.223 | 7.287 | 7.184 | 7.188 | 6,878,424 | +0.09(+1.22%) |
Sep 19, 2019 | 7.197 | 7.197 | 7.093 | 7.101 | 6,612,271 | +0.03(+0.49%) |
Sep 18, 2019 | 7.032 | 7.136 | 7.015 | 7.067 | 5,863,325 | +0.09(+1.24%) |
Sep 17, 2019 | 6.945 | 7.006 | 6.919 | 6.980 | 7,167,848 | +0.03(+0.37%) |
Sep 16, 2019 | 6.928 | 6.980 | 6.884 | 6.954 | 5,799,517 | -0.01(-0.12%) |
Sep 13, 2019 | 7.023 | 7.041 | 6.962 | 6.962 | 3,824,652 | -0.08(-1.11%) |
Sep 12, 2019 | 6.962 | 7.084 | 6.954 | 7.041 | 6,726,367 | +0.08(+1.12%) |
Sep 11, 2019 | 6.954 | 6.980 | 6.902 | 6.962 | 5,877,295 | -0.01(-0.12%) |
Sep 10, 2019 | 6.850 | 6.989 | 6.832 | 6.971 | 7,383,766 | +0.09(+1.26%) |
Sep 09, 2019 | 6.884 | 6.893 | 6.841 | 6.884 | 6,335,426 | -0.05(-0.75%) |
Sep 06, 2019 | 6.997 | 7.019 | 6.928 | 6.936 | 6,550,649 | +0.05(+0.76%) |
Sep 05, 2019 | 6.893 | 6.928 | 6.867 | 6.884 | 5,465,557 | +0.13(+1.93%) |
Sep 04, 2019 | 6.711 | 6.754 | 6.676 | 6.754 | 6,571,784 | +0.08(+1.17%) |
Sep 03, 2019 | 6.737 | 6.746 | 6.633 | 6.676 | 9,512,068 | -0.12(-1.79%) |
Aug 30, 2019 | 6.780 | 6.806 | 6.746 | 6.798 | 9,789,183 | +0.01(+0.13%) |
Aug 29, 2019 | 6.737 | 6.858 | 6.728 | 6.789 | 10,872,478 | +0.04(+0.64%) |
Aug 28, 2019 | 6.616 | 6.763 | 6.572 | 6.746 | 18,063,304 | -0.10(-1.52%) |
Aug 27, 2019 | 6.928 | 6.971 | 6.824 | 6.850 | 9,882,893 | -0.16(-2.23%) |
Aug 26, 2019 | 6.989 | 7.023 | 6.954 | 7.006 | 4,941,676 | +0.01(+0.12%) |
Aug 23, 2019 | 7.049 | 7.145 | 6.989 | 6.997 | 6,145,486 | -0.03(-0.49%) |
Aug 22, 2019 | 7.041 | 7.136 | 7.006 | 7.032 | 12,101,747 | -0.17(-2.41%) |
Aug 21, 2019 | 7.292 | 7.301 | 7.197 | 7.205 | 7,960,800 | -0.03(-0.48%) |
Aug 20, 2019 | 7.249 | 7.266 | 7.223 | 7.240 | 3,284,847 | -0.03(-0.36%) |
Aug 19, 2019 | 7.240 | 7.292 | 7.240 | 7.266 | 3,890,704 | +0.05(+0.72%) |
Aug 16, 2019 | 7.162 | 7.231 | 7.119 | 7.214 | 6,248,709 | +0.12(+1.71%) |
Aug 15, 2019 | 7.075 | 7.153 | 7.023 | 7.093 | 9,178,507 | -0.11(-1.56%) |
Aug 14, 2019 | 7.275 | 7.327 | 7.188 | 7.205 | 6,497,327 | -0.36(-4.70%) |
Aug 13, 2019 | 7.439 | 7.630 | 7.431 | 7.561 | 5,661,519 | +0.10(+1.28%) |
Aug 12, 2019 | 7.500 | 7.543 | 7.448 | 7.465 | 4,583,455 | -0.03(-0.46%) |
Aug 09, 2019 | 7.500 | 7.561 | 7.478 | 7.500 | 3,892,468 | -0.06(-0.80%) |
Aug 08, 2019 | 7.517 | 7.604 | 7.500 | 7.561 | 5,034,788 | +0.16(+2.11%) |
Aug 07, 2019 | 7.292 | 7.413 | 7.266 | 7.405 | 6,155,211 | +0.06(+0.83%) |
Aug 06, 2019 | 7.344 | 7.361 | 7.266 | 7.344 | 5,048,922 | +0.03(+0.47%) |
Aug 05, 2019 | 7.361 | 7.387 | 7.275 | 7.309 | 6,309,316 | -0.18(-2.43%) |
Aug 02, 2019 | 7.595 | 7.601 | 7.439 | 7.491 | 6,077,555 | -0.16(-2.04%) |
Aug 01, 2019 | 7.760 | 7.804 | 7.604 | 7.647 | 7,141,214 | +0.10(+1.26%) |
Jul 31, 2019 | 7.665 | 7.699 | 7.500 | 7.552 | 4,965,169 | -0.12(-1.58%) |
Jul 30, 2019 | 7.639 | 7.691 | 7.613 | 7.673 | 6,257,673 | -0.12(-1.56%) |
Jul 29, 2019 | 7.812 | 7.821 | 7.752 | 7.795 | 6,129,599 | -0.01(-0.11%) |
Jul 26, 2019 | 7.752 | 7.812 | 7.730 | 7.804 | 4,563,010 | +0.10(+1.24%) |
Jul 25, 2019 | 7.656 | 7.734 | 7.604 | 7.708 | 6,501,596 | +0.19(+2.54%) |
Jul 24, 2019 | 7.604 | 7.604 | 7.509 | 7.517 | 10,449,161 | -0.14(-1.81%) |
Jul 23, 2019 | 7.639 | 7.682 | 7.604 | 7.656 | 7,721,959 | +0.03(+0.46%) |
Jul 22, 2019 | 7.656 | 7.673 | 7.578 | 7.621 | 12,626,580 | -0.05(-0.68%) |
Jul 19, 2019 | 7.673 | 7.743 | 7.647 | 7.673 | 9,609,033 | +0.01(+0.11%) |
Jul 18, 2019 | 7.457 | 7.665 | 7.431 | 7.665 | 28,887,156 | +0.26(+3.51%) |
Jul 17, 2019 | 7.691 | 7.691 | 7.335 | 7.405 | 33,878,644 | -0.91(-10.95%) |
Jul 16, 2019 | 8.324 | 8.402 | 8.298 | 8.315 | 8,869,113 | -0.03(-0.31%) |
Jul 15, 2019 | 8.402 | 8.410 | 8.306 | 8.341 | 5,003,812 | +0.00(+0.00%) |
Jul 12, 2019 | 8.332 | 8.354 | 8.298 | 8.341 | 3,807,237 | +0.13(+1.58%) |
Jul 11, 2019 | 8.254 | 8.280 | 8.194 | 8.211 | 3,292,407 | -0.03(-0.42%) |
Jul 10, 2019 | 8.254 | 8.289 | 8.202 | 8.246 | 3,347,533 | +0.06(+0.74%) |
Jul 09, 2019 | 8.133 | 8.185 | 8.133 | 8.185 | 3,199,217 | +0.03(+0.32%) |
Jul 08, 2019 | 8.194 | 8.202 | 8.142 | 8.159 | 4,030,724 | +0.01(+0.11%) |
Jul 05, 2019 | 8.142 | 8.168 | 8.064 | 8.150 | 5,518,655 | -0.24(-2.89%) |
Jul 03, 2019 | 8.384 | 8.410 | 8.358 | 8.393 | 3,639,313 | +0.14(+1.68%) |
Jul 02, 2019 | 8.280 | 8.298 | 8.220 | 8.254 | 3,645,233 | -0.05(-0.63%) |
Jul 01, 2019 | 8.150 | 8.306 | 8.133 | 8.306 | 5,789,846 | +0.07(+0.84%) |
Jun 28, 2019 | 8.298 | 8.324 | 8.211 | 8.237 | 3,895,466 | -0.08(-0.94%) |
Jun 27, 2019 | 8.332 | 8.358 | 8.315 | 8.315 | 2,921,359 | +0.01(+0.10%) |
Jun 26, 2019 | 8.410 | 8.454 | 8.306 | 8.306 | 6,766,536 | -0.12(-1.44%) |
Jun 25, 2019 | 8.575 | 8.575 | 8.410 | 8.428 | 7,249,789 | -0.14(-1.62%) |
Jun 24, 2019 | 8.627 | 8.636 | 8.541 | 8.567 | 2,624,384 | -0.08(-0.90%) |
Jun 21, 2019 | 8.688 | 8.697 | 8.610 | 8.645 | 4,685,147 | -0.06(-0.70%) |
Jun 20, 2019 | 8.653 | 8.723 | 8.593 | 8.705 | 8,286,906 | +0.21(+2.45%) |
Jun 19, 2019 | 8.445 | 8.506 | 8.396 | 8.497 | 5,653,564 | +0.14(+1.66%) |
Jun 18, 2019 | 8.358 | 8.402 | 8.324 | 8.358 | 7,587,782 | +0.08(+0.94%) |
Jun 17, 2019 | 8.280 | 8.358 | 8.263 | 8.280 | 5,198,785 | +0.08(+0.95%) |
Jun 14, 2019 | 8.211 | 8.220 | 8.142 | 8.202 | 5,275,765 | -0.12(-1.46%) |
Jun 13, 2019 | 8.428 | 8.436 | 8.315 | 8.324 | 5,079,041 | -0.12(-1.44%) |
Jun 12, 2019 | 8.410 | 8.480 | 8.402 | 8.445 | 6,372,165 | +0.03(+0.31%) |
Jun 11, 2019 | 8.506 | 8.506 | 8.402 | 8.419 | 7,487,932 | +0.03(+0.31%) |
Jun 10, 2019 | 8.575 | 8.593 | 8.367 | 8.393 | 7,915,656 | -0.26(-3.01%) |
Jun 07, 2019 | 8.601 | 8.697 | 8.596 | 8.653 | 5,015,690 | +0.16(+1.94%) |
Jun 06, 2019 | 8.480 | 8.532 | 8.454 | 8.489 | 3,208,359 | +0.03(+0.41%) |
Jun 05, 2019 | 8.480 | 8.489 | 8.402 | 8.454 | 3,100,624 | +0.04(+0.52%) |
Jun 04, 2019 | 8.410 | 8.445 | 8.367 | 8.410 | 9,123,831 | +0.14(+1.68%) |
Jun 03, 2019 | 8.315 | 8.367 | 8.237 | 8.272 | 6,151,199 | -0.11(-1.34%) |
May 31, 2019 | 8.324 | 8.393 | 8.298 | 8.384 | 6,063,600 | -0.01(-0.10%) |
May 30, 2019 | 8.497 | 8.506 | 8.358 | 8.393 | 10,967,853 | -0.04(-0.51%) |
May 29, 2019 | 8.332 | 8.445 | 8.280 | 8.436 | 18,620,378 | -0.10(-1.22%) |
May 28, 2019 | 8.619 | 8.645 | 8.541 | 8.541 | 9,931,600 | -0.16(-1.79%) |
May 24, 2019 | 8.697 | 8.731 | 8.606 | 8.697 | 8,389,509 | +0.27(+3.19%) |
May 23, 2019 | 8.445 | 8.471 | 8.376 | 8.428 | 10,924,234 | -0.29(-3.28%) |
May 22, 2019 | 8.584 | 8.757 | 8.575 | 8.714 | 28,109,548 | +0.30(+3.61%) |
May 21, 2019 | 8.436 | 8.445 | 8.358 | 8.410 | 9,534,716 | +0.11(+1.36%) |
May 20, 2019 | 8.228 | 8.358 | 8.176 | 8.298 | 14,446,261 | +0.17(+2.13%) |
May 17, 2019 | 8.029 | 8.168 | 8.020 | 8.124 | 13,150,314 | +0.03(+0.43%) |
May 16, 2019 | 8.046 | 8.194 | 8.038 | 8.090 | 13,777,704 | +0.11(+1.41%) |
May 15, 2019 | 7.890 | 8.003 | 7.882 | 7.977 | 3,968,634 | +0.07(+0.88%) |
May 14, 2019 | 7.890 | 7.942 | 7.882 | 7.908 | 4,860,492 | +0.06(+0.77%) |
May 13, 2019 | 7.864 | 7.899 | 7.804 | 7.847 | 6,130,090 | -0.23(-2.79%) |
May 10, 2019 | 7.960 | 8.081 | 7.908 | 8.072 | 6,926,517 | +0.10(+1.20%) |
May 09, 2019 | 7.960 | 8.012 | 7.873 | 7.977 | 6,315,986 | -0.09(-1.08%) |
May 08, 2019 | 8.064 | 8.116 | 8.038 | 8.064 | 3,884,054 | +0.03(+0.32%) |
May 07, 2019 | 8.133 | 8.168 | 7.994 | 8.038 | 6,808,920 | -0.29(-3.44%) |
May 06, 2019 | 8.159 | 8.341 | 8.133 | 8.324 | 5,233,223 | -0.03(-0.41%) |
May 03, 2019 | 8.367 | 8.397 | 8.328 | 8.358 | 6,096,701 | +0.00(+0.00%) |
May 02, 2019 | 8.358 | 8.419 | 8.315 | 8.358 | 9,299,047 | -0.14(-1.63%) |