Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.006 | 8.210 | 7.970 | 8.112 | 25,100 | -0.04(-0.54%) |
Apr 29, 2020 | 7.979 | 8.273 | 7.979 | 8.157 | 90,336 | +0.16(+2.00%) |
Apr 28, 2020 | 8.139 | 8.192 | 7.997 | 7.997 | 17,172 | -0.15(-1.85%) |
Apr 27, 2020 | 8.165 | 8.352 | 8.103 | 8.148 | 36,457 | +0.12(+1.55%) |
Apr 24, 2020 | 8.270 | 8.270 | 7.713 | 8.024 | 75,344 | +0.10(+1.23%) |
Apr 23, 2020 | 7.988 | 8.059 | 7.873 | 7.926 | 27,099 | +0.05(+0.68%) |
Apr 22, 2020 | 7.926 | 7.926 | 7.660 | 7.873 | 69,685 | +0.21(+2.78%) |
Apr 21, 2020 | 7.722 | 7.891 | 7.583 | 7.660 | 51,056 | -0.04(-0.46%) |
Apr 20, 2020 | 7.634 | 7.829 | 7.634 | 7.696 | 45,258 | +0.06(+0.81%) |
Apr 17, 2020 | 7.589 | 7.802 | 7.509 | 7.634 | 62,035 | +0.06(+0.82%) |
Apr 16, 2020 | 7.651 | 7.651 | 7.412 | 7.571 | 20,679 | -0.03(-0.35%) |
Apr 15, 2020 | 7.660 | 7.802 | 7.385 | 7.598 | 26,719 | -0.14(-1.83%) |
Apr 14, 2020 | 7.891 | 7.891 | 7.696 | 7.740 | 17,530 | +0.12(+1.51%) |
Apr 13, 2020 | 7.829 | 7.864 | 7.527 | 7.625 | 15,185 | -0.20(-2.49%) |
Apr 09, 2020 | 7.589 | 7.908 | 7.589 | 7.820 | 54,591 | +0.29(+3.89%) |
Apr 08, 2020 | 7.855 | 7.855 | 7.474 | 7.527 | 32,559 | -0.11(-1.39%) |
Apr 07, 2020 | 8.006 | 8.052 | 7.571 | 7.634 | 57,094 | +0.09(+1.18%) |
Apr 06, 2020 | 7.527 | 7.749 | 7.345 | 7.545 | 84,681 | +0.49(+6.91%) |
Apr 03, 2020 | 6.729 | 7.261 | 6.632 | 7.057 | 61,697 | +0.35(+5.15%) |
Apr 02, 2020 | 6.827 | 6.960 | 6.632 | 6.711 | 58,701 | +0.00(+0.00%) |
Apr 01, 2020 | 7.040 | 7.221 | 6.685 | 6.711 | 47,036 | -0.42(-5.85%) |
Mar 31, 2020 | 7.057 | 7.527 | 7.022 | 7.128 | 132,430 | +0.13(+1.90%) |
Mar 30, 2020 | 6.871 | 7.093 | 6.791 | 6.995 | 119,816 | +0.05(+0.77%) |
Mar 27, 2020 | 6.774 | 7.110 | 6.685 | 6.942 | 43,086 | -0.05(-0.76%) |
Mar 26, 2020 | 6.853 | 7.084 | 6.836 | 6.995 | 107,785 | +0.27(+4.09%) |
Mar 25, 2020 | 6.623 | 6.898 | 6.539 | 6.720 | 64,567 | +0.19(+2.85%) |
Mar 24, 2020 | 6.508 | 6.676 | 6.375 | 6.534 | 32,151 | +0.45(+7.43%) |
Mar 23, 2020 | 5.896 | 6.419 | 5.816 | 6.082 | 57,908 | -0.01(-0.15%) |
Mar 20, 2020 | 6.472 | 6.516 | 5.993 | 6.091 | 44,101 | -0.34(-5.24%) |
Mar 19, 2020 | 5.754 | 6.614 | 5.652 | 6.428 | 75,703 | +0.75(+13.28%) |
Mar 18, 2020 | 5.914 | 6.100 | 5.598 | 5.674 | 115,750 | -0.62(-9.86%) |
Mar 17, 2020 | 6.162 | 6.437 | 5.763 | 6.295 | 110,662 | +0.13(+2.16%) |
Mar 16, 2020 | 6.206 | 6.621 | 6.117 | 6.162 | 88,829 | -0.50(-7.46%) |
Mar 13, 2020 | 6.339 | 6.676 | 6.339 | 6.658 | 91,925 | +0.28(+4.45%) |
Mar 12, 2020 | 6.543 | 6.720 | 6.206 | 6.375 | 87,920 | -0.82(-11.34%) |
Mar 11, 2020 | 7.536 | 7.704 | 7.128 | 7.190 | 100,957 | -0.49(-6.35%) |
Mar 10, 2020 | 7.536 | 7.749 | 7.536 | 7.678 | 59,037 | +0.27(+3.71%) |
Mar 09, 2020 | 7.607 | 7.607 | 7.235 | 7.403 | 95,735 | -0.82(-9.92%) |
Mar 06, 2020 | 8.183 | 8.458 | 8.078 | 8.219 | 55,606 | -0.23(-2.73%) |
Mar 05, 2020 | 8.210 | 8.476 | 8.210 | 8.449 | 53,227 | -0.21(-2.46%) |
Mar 04, 2020 | 8.573 | 8.777 | 8.507 | 8.662 | 40,111 | +0.01(+0.10%) |
Mar 03, 2020 | 8.822 | 8.822 | 8.582 | 8.653 | 26,679 | -0.06(-0.71%) |
Mar 02, 2020 | 8.591 | 8.768 | 8.210 | 8.715 | 53,568 | +0.07(+0.82%) |
Feb 28, 2020 | 8.346 | 8.706 | 8.343 | 8.644 | 60,794 | -0.14(-1.61%) |
Feb 27, 2020 | 8.884 | 8.888 | 8.458 | 8.786 | 76,190 | -0.27(-3.03%) |
Feb 26, 2020 | 9.256 | 9.256 | 8.955 | 9.061 | 13,734 | +0.04(+0.49%) |
Feb 25, 2020 | 9.158 | 9.194 | 9.017 | 9.017 | 35,845 | -0.16(-1.74%) |
Feb 24, 2020 | 9.185 | 9.265 | 9.008 | 9.176 | 86,035 | -0.60(-6.16%) |
Feb 21, 2020 | 9.682 | 9.832 | 9.673 | 9.779 | 13,986 | +0.02(+0.18%) |
Feb 20, 2020 | 9.815 | 9.894 | 9.637 | 9.761 | 21,423 | -0.01(-0.09%) |
Feb 19, 2020 | 9.930 | 9.948 | 9.770 | 9.770 | 12,893 | -0.16(-1.56%) |
Feb 18, 2020 | 10.20 | 10.20 | 9.868 | 9.925 | 30,104 | -0.27(-2.65%) |
Feb 14, 2020 | 9.992 | 10.22 | 9.992 | 10.20 | 51,433 | +0.09(+0.88%) |
Feb 13, 2020 | 9.664 | 10.11 | 9.664 | 10.11 | 43,458 | +0.20(+2.06%) |
Feb 12, 2020 | 9.442 | 10.22 | 9.442 | 9.903 | 77,662 | +0.29(+3.04%) |
Feb 11, 2020 | 9.690 | 9.699 | 9.611 | 9.611 | 33,710 | -0.01(-0.09%) |
Feb 10, 2020 | 9.752 | 9.752 | 9.584 | 9.619 | 20,636 | -0.13(-1.36%) |
Feb 07, 2020 | 9.841 | 9.841 | 9.602 | 9.752 | 13,309 | +0.02(+0.18%) |
Feb 06, 2020 | 9.575 | 9.735 | 9.575 | 9.735 | 20,741 | +0.16(+1.67%) |
Feb 05, 2020 | 9.664 | 9.673 | 9.504 | 9.575 | 19,912 | -0.06(-0.64%) |
Feb 04, 2020 | 9.513 | 9.642 | 9.513 | 9.637 | 38,853 | +0.19(+1.97%) |
Feb 03, 2020 | 9.513 | 9.513 | 9.309 | 9.451 | 39,453 | -0.21(-2.20%) |
Jan 31, 2020 | 9.682 | 9.682 | 9.486 | 9.664 | 11,617 | -0.04(-0.46%) |
Jan 30, 2020 | 9.655 | 9.708 | 9.619 | 9.708 | 13,413 | +0.08(+0.83%) |
Jan 29, 2020 | 9.788 | 9.797 | 9.628 | 9.628 | 16,539 | -0.12(-1.18%) |
Jan 28, 2020 | 9.495 | 9.744 | 9.460 | 9.744 | 17,728 | +0.27(+2.90%) |
Jan 27, 2020 | 9.389 | 9.549 | 9.042 | 9.469 | 49,005 | -0.40(-4.04%) |
Jan 24, 2020 | 10.10 | 10.16 | 9.810 | 9.868 | 19,174 | -0.17(-1.68%) |
Jan 23, 2020 | 9.815 | 10.05 | 9.815 | 10.04 | 31,688 | +0.23(+2.35%) |
Jan 22, 2020 | 9.903 | 9.903 | 9.744 | 9.806 | 72,253 | +0.17(+1.75%) |
Jan 21, 2020 | 9.646 | 9.771 | 9.602 | 9.637 | 58,561 | +0.32(+3.43%) |
Jan 17, 2020 | 9.354 | 9.354 | 9.229 | 9.318 | 10,038 | -0.03(-0.28%) |
Jan 16, 2020 | 9.389 | 9.389 | 9.274 | 9.345 | 13,815 | -0.05(-0.57%) |
Jan 15, 2020 | 9.389 | 9.442 | 9.247 | 9.398 | 37,586 | -0.01(-0.09%) |
Jan 14, 2020 | 9.398 | 9.433 | 9.327 | 9.407 | 19,877 | +0.03(+0.28%) |
Jan 13, 2020 | 9.309 | 9.437 | 9.309 | 9.380 | 30,046 | +0.12(+1.31%) |
Jan 10, 2020 | 9.274 | 9.283 | 9.221 | 9.259 | 14,211 | +0.00(+0.03%) |
Jan 09, 2020 | 9.247 | 9.283 | 9.141 | 9.256 | 20,784 | +0.09(+0.97%) |
Jan 08, 2020 | 9.079 | 9.212 | 9.070 | 9.167 | 21,545 | +0.09(+0.98%) |
Jan 07, 2020 | 9.061 | 9.079 | 8.932 | 9.079 | 13,201 | +0.08(+0.89%) |
Jan 06, 2020 | 8.884 | 8.999 | 8.875 | 8.999 | 24,755 | +0.15(+1.70%) |
Jan 03, 2020 | 8.848 | 8.910 | 8.680 | 8.848 | 18,723 | -0.01(-0.10%) |
Jan 02, 2020 | 8.768 | 8.928 | 8.768 | 8.857 | 14,059 | +0.19(+2.15%) |
Dec 31, 2019 | 8.582 | 8.733 | 8.582 | 8.671 | 28,310 | +0.10(+1.14%) |
Dec 30, 2019 | 8.618 | 8.662 | 8.431 | 8.573 | 67,080 | -0.10(-1.12%) |
Dec 27, 2019 | 8.697 | 8.777 | 8.671 | 8.671 | 11,730 | -0.05(-0.61%) |
Dec 26, 2019 | 8.644 | 8.733 | 8.644 | 8.724 | 14,161 | +0.08(+0.92%) |
Dec 24, 2019 | 8.768 | 8.768 | 8.644 | 8.644 | 10,489 | -0.03(-0.31%) |
Dec 23, 2019 | 8.644 | 8.777 | 8.644 | 8.671 | 27,458 | -0.12(-1.31%) |
Dec 20, 2019 | 8.733 | 8.866 | 8.733 | 8.786 | 9,361 | +0.01(+0.10%) |
Dec 19, 2019 | 8.875 | 8.875 | 8.644 | 8.777 | 43,846 | -0.04(-0.50%) |
Dec 18, 2019 | 8.884 | 8.946 | 8.733 | 8.822 | 22,671 | -0.12(-1.29%) |
Dec 17, 2019 | 8.857 | 9.008 | 8.839 | 8.937 | 40,144 | +0.12(+1.31%) |
Dec 16, 2019 | 8.751 | 8.822 | 8.715 | 8.822 | 29,645 | +0.08(+0.91%) |
Dec 13, 2019 | 8.804 | 8.963 | 8.600 | 8.742 | 22,896 | -0.04(-0.40%) |
Dec 12, 2019 | 8.733 | 8.821 | 8.635 | 8.777 | 25,208 | +0.04(+0.51%) |
Dec 11, 2019 | 8.751 | 8.786 | 8.689 | 8.733 | 8,241 | -0.02(-0.20%) |
Dec 10, 2019 | 8.680 | 8.751 | 8.618 | 8.751 | 16,441 | +0.11(+1.23%) |
Dec 09, 2019 | 8.715 | 8.715 | 8.644 | 8.644 | 17,818 | -0.12(-1.37%) |
Dec 06, 2019 | 8.724 | 8.822 | 8.689 | 8.764 | 9,587 | -0.07(-0.75%) |
Dec 05, 2019 | 8.644 | 8.830 | 8.627 | 8.830 | 30,620 | +0.12(+1.43%) |
Dec 04, 2019 | 8.857 | 8.857 | 8.706 | 8.706 | 12,395 | -0.04(-0.41%) |
Dec 03, 2019 | 8.866 | 8.866 | 8.706 | 8.742 | 26,751 | -0.19(-2.09%) |
Dec 02, 2019 | 8.946 | 8.946 | 8.795 | 8.928 | 40,406 | -0.04(-0.49%) |
Nov 29, 2019 | 9.034 | 9.070 | 8.877 | 8.972 | 6,429 | -0.05(-0.59%) |
Nov 27, 2019 | 8.866 | 9.088 | 8.866 | 9.025 | 27,070 | +0.10(+1.09%) |
Nov 26, 2019 | 8.875 | 8.990 | 8.875 | 8.928 | 15,296 | +0.07(+0.80%) |
Nov 25, 2019 | 9.300 | 9.300 | 8.600 | 8.857 | 124,082 | -0.25(-2.73%) |
Nov 22, 2019 | 9.025 | 9.172 | 8.901 | 9.105 | 14,888 | +0.09(+0.98%) |
Nov 21, 2019 | 9.123 | 9.123 | 8.922 | 9.017 | 35,076 | -0.10(-1.07%) |
Nov 20, 2019 | 9.132 | 9.150 | 8.901 | 9.114 | 34,898 | -0.01(-0.10%) |
Nov 19, 2019 | 8.795 | 9.132 | 8.795 | 9.123 | 206,629 | +0.42(+4.79%) |
Nov 18, 2019 | 8.573 | 8.742 | 8.573 | 8.706 | 29,757 | +0.05(+0.61%) |
Nov 15, 2019 | 8.768 | 8.804 | 8.635 | 8.653 | 63,050 | -0.03(-0.31%) |
Nov 14, 2019 | 8.467 | 8.777 | 8.316 | 8.680 | 368,952 | +0.66(+8.18%) |
Nov 13, 2019 | 7.784 | 8.024 | 7.784 | 8.024 | 12,489 | -0.03(-0.33%) |
Nov 12, 2019 | 7.962 | 8.068 | 7.935 | 8.050 | 21,538 | +0.05(+0.62%) |
Nov 11, 2019 | 7.722 | 8.019 | 7.722 | 8.000 | 25,815 | +0.17(+2.19%) |
Nov 08, 2019 | 7.979 | 8.077 | 7.829 | 7.829 | 23,573 | -0.20(-2.43%) |
Nov 07, 2019 | 7.979 | 8.157 | 7.979 | 8.024 | 12,114 | +0.04(+0.56%) |
Nov 06, 2019 | 8.210 | 8.254 | 7.979 | 7.979 | 46,474 | -0.42(-4.96%) |
Nov 05, 2019 | 8.511 | 8.511 | 8.347 | 8.396 | 12,853 | -0.03(-0.32%) |
Nov 04, 2019 | 8.467 | 8.467 | 8.339 | 8.423 | 24,251 | +0.00(+0.00%) |
Nov 01, 2019 | 8.414 | 8.423 | 8.361 | 8.423 | 20,979 | +0.13(+1.60%) |
Oct 31, 2019 | 8.325 | 8.352 | 8.281 | 8.290 | 28,761 | -0.08(-0.95%) |
Oct 30, 2019 | 8.307 | 8.369 | 8.267 | 8.369 | 14,307 | +0.01(+0.15%) |
Oct 29, 2019 | 8.334 | 8.555 | 8.254 | 8.357 | 39,153 | +0.06(+0.70%) |
Oct 28, 2019 | 8.148 | 8.343 | 8.092 | 8.298 | 40,362 | +0.16(+1.96%) |
Oct 25, 2019 | 8.035 | 8.139 | 8.008 | 8.139 | 6,316 | +0.04(+0.44%) |
Oct 24, 2019 | 8.086 | 8.148 | 7.988 | 8.103 | 11,677 | +0.08(+0.99%) |
Oct 23, 2019 | 8.103 | 8.157 | 8.006 | 8.024 | 16,017 | -0.09(-1.09%) |
Oct 22, 2019 | 8.041 | 8.157 | 8.041 | 8.112 | 8,392 | -0.01(-0.11%) |
Oct 21, 2019 | 7.970 | 8.130 | 7.970 | 8.121 | 16,249 | +0.13(+1.66%) |
Oct 18, 2019 | 8.068 | 8.068 | 7.926 | 7.988 | 5,865 | -0.14(-1.74%) |
Oct 17, 2019 | 8.010 | 8.144 | 7.944 | 8.130 | 19,922 | +0.10(+1.21%) |
Oct 16, 2019 | 7.944 | 8.064 | 7.944 | 8.033 | 8,202 | -0.03(-0.33%) |
Oct 15, 2019 | 8.006 | 8.059 | 7.944 | 8.059 | 23,001 | +0.07(+0.89%) |
Oct 14, 2019 | 7.864 | 8.033 | 7.864 | 7.988 | 7,016 | +0.09(+1.12%) |
Oct 11, 2019 | 8.068 | 8.157 | 7.900 | 7.900 | 32,596 | -0.05(-0.67%) |
Oct 10, 2019 | 7.979 | 8.050 | 7.908 | 7.953 | 233,584 | +0.04(+0.56%) |
Oct 09, 2019 | 8.059 | 8.059 | 7.908 | 7.908 | 4,989 | -0.16(-1.98%) |
Oct 08, 2019 | 8.001 | 8.139 | 7.901 | 8.068 | 5,647 | +0.04(+0.44%) |
Oct 07, 2019 | 8.041 | 8.139 | 7.998 | 8.033 | 28,640 | -0.07(-0.88%) |
Oct 04, 2019 | 8.024 | 8.139 | 7.979 | 8.103 | 13,196 | +0.08(+0.99%) |
Oct 03, 2019 | 8.068 | 8.174 | 7.997 | 8.024 | 18,045 | -0.08(-0.98%) |
Oct 02, 2019 | 8.086 | 8.183 | 7.979 | 8.103 | 19,598 | -0.13(-1.61%) |
Oct 01, 2019 | 8.183 | 8.263 | 8.033 | 8.236 | 25,413 | +0.09(+1.09%) |
Sep 30, 2019 | 8.139 | 8.228 | 8.103 | 8.148 | 35,284 | -0.04(-0.43%) |
Sep 27, 2019 | 7.917 | 8.237 | 7.917 | 8.183 | 49,628 | +0.27(+3.36%) |
Sep 26, 2019 | 7.926 | 8.033 | 7.904 | 7.917 | 28,801 | -0.07(-0.89%) |
Sep 25, 2019 | 7.864 | 7.988 | 7.846 | 7.988 | 22,850 | +0.14(+1.81%) |
Sep 24, 2019 | 7.873 | 8.006 | 7.820 | 7.846 | 38,623 | -0.04(-0.56%) |
Sep 23, 2019 | 7.988 | 8.001 | 7.820 | 7.891 | 62,391 | -0.11(-1.33%) |
Sep 20, 2019 | 8.174 | 8.210 | 7.997 | 7.997 | 26,280 | -0.16(-1.96%) |
Sep 19, 2019 | 8.103 | 8.201 | 8.086 | 8.157 | 15,364 | -0.01(-0.11%) |
Sep 18, 2019 | 8.174 | 8.210 | 8.095 | 8.165 | 18,332 | +0.03(+0.33%) |
Sep 17, 2019 | 7.997 | 8.210 | 7.997 | 8.139 | 50,827 | +0.14(+1.77%) |
Sep 16, 2019 | 8.148 | 8.148 | 7.997 | 7.997 | 18,920 | -0.23(-2.80%) |
Sep 13, 2019 | 8.219 | 8.307 | 8.077 | 8.228 | 25,942 | +0.08(+0.98%) |
Sep 12, 2019 | 8.290 | 8.290 | 8.148 | 8.148 | 32,543 | -0.20(-2.44%) |
Sep 11, 2019 | 8.316 | 8.405 | 8.236 | 8.352 | 27,138 | +0.11(+1.29%) |
Sep 10, 2019 | 8.396 | 8.396 | 8.201 | 8.245 | 31,746 | -0.09(-1.06%) |
Sep 09, 2019 | 8.423 | 8.423 | 8.307 | 8.334 | 59,505 | -0.01(-0.11%) |
Sep 06, 2019 | 8.281 | 8.396 | 8.234 | 8.343 | 33,724 | +0.12(+1.46%) |
Sep 05, 2019 | 8.538 | 8.538 | 8.183 | 8.223 | 44,774 | -0.27(-3.18%) |
Sep 04, 2019 | 8.325 | 8.538 | 8.316 | 8.494 | 414,321 | +0.20(+2.35%) |
Sep 03, 2019 | 8.245 | 8.369 | 8.157 | 8.298 | 42,137 | -0.08(-0.95%) |
Aug 30, 2019 | 8.742 | 8.777 | 8.371 | 8.378 | 104,219 | -0.04(-0.53%) |
Aug 29, 2019 | 7.997 | 8.511 | 7.970 | 8.423 | 471,218 | +0.49(+6.15%) |
Aug 28, 2019 | 7.846 | 7.979 | 7.722 | 7.935 | 45,978 | -0.05(-0.67%) |
Aug 27, 2019 | 8.068 | 8.068 | 7.891 | 7.988 | 8,071 | -0.03(-0.33%) |
Aug 26, 2019 | 8.015 | 8.050 | 7.855 | 8.015 | 17,750 | -0.00(-0.04%) |
Aug 23, 2019 | 7.975 | 8.140 | 7.879 | 8.018 | 79,742 | +0.04(+0.55%) |
Aug 22, 2019 | 7.757 | 7.975 | 7.713 | 7.975 | 28,812 | +0.24(+3.04%) |
Aug 21, 2019 | 7.713 | 7.809 | 7.678 | 7.739 | 46,795 | -0.09(-1.11%) |
Aug 20, 2019 | 7.922 | 7.922 | 7.644 | 7.827 | 69,828 | -0.10(-1.21%) |
Aug 19, 2019 | 8.010 | 8.010 | 7.922 | 7.922 | 23,511 | -0.03(-0.33%) |
Aug 16, 2019 | 7.931 | 8.071 | 7.922 | 7.949 | 15,833 | +0.02(+0.22%) |
Aug 15, 2019 | 7.574 | 7.931 | 7.522 | 7.931 | 45,822 | +0.43(+5.69%) |
Aug 14, 2019 | 7.661 | 7.696 | 7.417 | 7.504 | 232,692 | -0.30(-3.80%) |
Aug 13, 2019 | 7.835 | 7.844 | 7.652 | 7.800 | 11,504 | -0.03(-0.33%) |
Aug 12, 2019 | 7.626 | 7.844 | 7.626 | 7.827 | 13,884 | +0.16(+2.05%) |
Aug 09, 2019 | 7.774 | 7.774 | 7.452 | 7.670 | 20,193 | -0.10(-1.23%) |
Aug 08, 2019 | 7.792 | 7.835 | 7.766 | 7.766 | 8,708 | +0.01(+0.11%) |
Aug 07, 2019 | 7.691 | 7.757 | 7.691 | 7.757 | 1,614 | -0.03(-0.34%) |
Aug 06, 2019 | 7.583 | 7.783 | 7.583 | 7.783 | 7,475 | +0.20(+2.64%) |
Aug 05, 2019 | 7.583 | 7.591 | 7.417 | 7.583 | 15,907 | -0.01(-0.11%) |
Aug 02, 2019 | 7.708 | 7.927 | 7.504 | 7.591 | 15,489 | -0.29(-3.65%) |
Aug 01, 2019 | 8.018 | 8.018 | 7.800 | 7.879 | 5,097 | -0.11(-1.42%) |
Jul 31, 2019 | 7.992 | 7.992 | 7.931 | 7.992 | 4,300 | +0.00(+0.00%) |
Jul 30, 2019 | 7.827 | 7.992 | 7.805 | 7.992 | 10,462 | +0.21(+2.69%) |
Jul 29, 2019 | 7.931 | 7.931 | 7.609 | 7.783 | 18,824 | -0.14(-1.76%) |
Jul 26, 2019 | 7.800 | 7.966 | 7.800 | 7.922 | 6,081 | +0.10(+1.22%) |
Jul 25, 2019 | 7.922 | 8.001 | 7.827 | 7.827 | 6,483 | -0.12(-1.54%) |
Jul 24, 2019 | 7.940 | 8.001 | 7.870 | 7.949 | 13,567 | -0.01(-0.11%) |
Jul 23, 2019 | 7.870 | 7.957 | 7.713 | 7.957 | 8,866 | +0.20(+2.58%) |
Jul 22, 2019 | 7.809 | 7.818 | 7.652 | 7.757 | 7,371 | -0.07(-0.95%) |
Jul 19, 2019 | 8.010 | 8.010 | 7.712 | 7.831 | 3,327 | -0.17(-2.12%) |
Jul 18, 2019 | 7.853 | 8.001 | 7.591 | 8.001 | 73,146 | +0.04(+0.55%) |
Jul 17, 2019 | 7.888 | 7.957 | 7.833 | 7.957 | 15,265 | +0.15(+1.90%) |
Jul 16, 2019 | 7.879 | 7.879 | 7.713 | 7.809 | 7,722 | +0.07(+0.90%) |
Jul 15, 2019 | 7.818 | 7.870 | 7.583 | 7.739 | 14,205 | -0.10(-1.33%) |
Jul 12, 2019 | 7.594 | 7.844 | 7.594 | 7.844 | 2,983 | +0.12(+1.58%) |
Jul 11, 2019 | 7.879 | 7.879 | 7.617 | 7.722 | 17,586 | +0.00(+0.00%) |
Jul 10, 2019 | 7.696 | 7.844 | 7.696 | 7.722 | 5,918 | -0.01(-0.11%) |
Jul 09, 2019 | 7.853 | 7.914 | 7.713 | 7.731 | 16,218 | -0.14(-1.77%) |
Jul 08, 2019 | 7.914 | 7.975 | 7.853 | 7.870 | 13,989 | -0.13(-1.63%) |
Jul 05, 2019 | 7.861 | 8.001 | 7.861 | 8.001 | 5,736 | +0.05(+0.60%) |
Jul 03, 2019 | 8.018 | 8.018 | 7.936 | 7.953 | 1,835 | -0.06(-0.71%) |
Jul 02, 2019 | 7.914 | 8.018 | 7.896 | 8.010 | 6,427 | +0.08(+0.99%) |
Jul 01, 2019 | 8.001 | 8.071 | 7.853 | 7.931 | 20,777 | +0.11(+1.45%) |
Jun 28, 2019 | 7.861 | 7.870 | 7.748 | 7.818 | 19,734 | -0.03(-0.44%) |
Jun 27, 2019 | 7.809 | 7.914 | 7.800 | 7.853 | 6,950 | +0.11(+1.46%) |
Jun 26, 2019 | 7.792 | 7.861 | 7.731 | 7.739 | 3,899 | -0.01(-0.11%) |
Jun 25, 2019 | 7.843 | 7.853 | 7.699 | 7.748 | 14,347 | -0.06(-0.78%) |
Jun 24, 2019 | 7.670 | 7.957 | 7.670 | 7.809 | 89,239 | +0.22(+2.87%) |
Jun 21, 2019 | 7.495 | 7.609 | 7.408 | 7.591 | 71,366 | +0.09(+1.16%) |
Jun 20, 2019 | 7.504 | 7.518 | 7.279 | 7.504 | 22,153 | +0.03(+0.35%) |
Jun 19, 2019 | 7.391 | 7.482 | 7.382 | 7.478 | 38,929 | +0.06(+0.82%) |
Jun 18, 2019 | 7.408 | 7.469 | 7.304 | 7.417 | 60,499 | +0.14(+1.92%) |
Jun 17, 2019 | 7.269 | 7.312 | 7.269 | 7.277 | 4,724 | -0.04(-0.60%) |
Jun 14, 2019 | 7.312 | 7.443 | 7.238 | 7.321 | 6,884 | +0.07(+0.96%) |
Jun 13, 2019 | 7.426 | 7.461 | 7.251 | 7.251 | 20,322 | -0.24(-3.14%) |
Jun 12, 2019 | 7.504 | 7.504 | 7.391 | 7.487 | 4,055 | +0.04(+0.55%) |
Jun 11, 2019 | 7.539 | 7.549 | 7.426 | 7.445 | 10,319 | -0.07(-0.90%) |
Jun 10, 2019 | 7.565 | 7.705 | 7.482 | 7.513 | 21,151 | -0.02(-0.28%) |
Jun 07, 2019 | 7.530 | 7.565 | 7.478 | 7.534 | 5,392 | -0.02(-0.29%) |
Jun 06, 2019 | 7.539 | 7.627 | 7.454 | 7.556 | 9,071 | +0.14(+1.88%) |
Jun 05, 2019 | 7.522 | 7.522 | 7.417 | 7.417 | 8,481 | -0.06(-0.82%) |
Jun 04, 2019 | 7.478 | 7.513 | 7.413 | 7.478 | 9,479 | +0.11(+1.54%) |
Jun 03, 2019 | 7.487 | 7.487 | 7.237 | 7.365 | 18,617 | -0.06(-0.82%) |
May 31, 2019 | 7.556 | 7.556 | 7.408 | 7.426 | 24,324 | -0.16(-2.07%) |
May 30, 2019 | 7.190 | 7.606 | 7.190 | 7.583 | 12,862 | +0.17(+2.23%) |
May 29, 2019 | 7.443 | 7.443 | 7.376 | 7.417 | 26,336 | -0.03(-0.35%) |
May 28, 2019 | 7.391 | 7.583 | 7.391 | 7.443 | 24,053 | -0.12(-1.61%) |
May 24, 2019 | 6.981 | 7.565 | 6.981 | 7.565 | 20,423 | -0.10(-1.36%) |
May 23, 2019 | 7.739 | 7.739 | 7.622 | 7.670 | 21,094 | -0.08(-1.01%) |
May 22, 2019 | 7.705 | 7.761 | 7.696 | 7.748 | 3,940 | +0.00(+0.00%) |
May 21, 2019 | 7.748 | 7.800 | 7.748 | 7.748 | 9,341 | +0.00(+0.00%) |
May 20, 2019 | 7.635 | 7.750 | 7.609 | 7.748 | 18,524 | +0.02(+0.23%) |
May 17, 2019 | 7.741 | 7.775 | 7.722 | 7.731 | 13,309 | -0.01(-0.11%) |
May 16, 2019 | 7.635 | 7.748 | 7.574 | 7.739 | 31,902 | -0.02(-0.31%) |
May 15, 2019 | 7.783 | 7.818 | 7.635 | 7.764 | 31,964 | -0.08(-1.02%) |
May 14, 2019 | 7.905 | 7.949 | 7.800 | 7.844 | 16,519 | +0.03(+0.45%) |
May 13, 2019 | 7.949 | 7.949 | 7.766 | 7.809 | 18,870 | -0.17(-2.18%) |
May 10, 2019 | 7.844 | 7.992 | 7.661 | 7.983 | 22,603 | +0.14(+1.78%) |
May 09, 2019 | 8.018 | 8.018 | 7.766 | 7.844 | 20,529 | -0.05(-0.66%) |
May 08, 2019 | 8.088 | 8.088 | 7.896 | 7.896 | 2,230 | -0.16(-1.95%) |
May 07, 2019 | 8.097 | 8.123 | 7.914 | 8.053 | 8,938 | -0.04(-0.54%) |
May 06, 2019 | 8.044 | 8.140 | 8.043 | 8.097 | 12,408 | -0.10(-1.28%) |
May 03, 2019 | 8.193 | 8.315 | 8.079 | 8.201 | 41,534 | -0.03(-0.32%) |
May 02, 2019 | 8.323 | 8.323 | 8.140 | 8.227 | 27,628 | -0.12(-1.46%) |