Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.806 | 5.826 | 5.729 | 5.826 | 163,282 | +0.05(+0.78%) |
Apr 29, 2020 | 5.697 | 5.832 | 5.666 | 5.781 | 198,610 | +0.14(+2.51%) |
Apr 28, 2020 | 5.697 | 5.703 | 5.574 | 5.639 | 188,426 | -0.01(-0.23%) |
Apr 27, 2020 | 5.613 | 5.661 | 5.600 | 5.652 | 173,719 | +0.05(+0.92%) |
Apr 24, 2020 | 5.523 | 5.607 | 5.510 | 5.600 | 152,999 | +0.08(+1.52%) |
Apr 23, 2020 | 5.491 | 5.578 | 5.491 | 5.516 | 113,798 | +0.07(+1.30%) |
Apr 22, 2020 | 5.471 | 5.542 | 5.420 | 5.446 | 152,055 | -0.01(-0.12%) |
Apr 21, 2020 | 5.413 | 5.465 | 5.297 | 5.452 | 198,936 | +0.01(+0.12%) |
Apr 20, 2020 | 5.439 | 5.607 | 5.413 | 5.446 | 352,407 | -0.10(-1.74%) |
Apr 17, 2020 | 5.587 | 5.761 | 5.523 | 5.542 | 372,567 | +0.02(+0.35%) |
Apr 16, 2020 | 5.819 | 5.834 | 5.523 | 5.523 | 388,051 | -0.32(-5.41%) |
Apr 15, 2020 | 5.787 | 5.892 | 5.690 | 5.839 | 195,839 | -0.04(-0.66%) |
Apr 14, 2020 | 5.877 | 6.071 | 5.719 | 5.877 | 276,500 | +0.06(+1.00%) |
Apr 13, 2020 | 5.761 | 5.897 | 5.574 | 5.819 | 433,726 | -0.17(-2.80%) |
Apr 09, 2020 | 5.639 | 6.064 | 5.639 | 5.987 | 532,394 | +0.43(+7.77%) |
Apr 08, 2020 | 5.383 | 5.574 | 5.383 | 5.555 | 276,790 | +0.24(+4.44%) |
Apr 07, 2020 | 5.389 | 5.466 | 5.236 | 5.319 | 393,266 | +0.18(+3.60%) |
Apr 06, 2020 | 5.045 | 5.198 | 5.000 | 5.134 | 369,009 | +0.18(+3.60%) |
Apr 03, 2020 | 5.160 | 5.262 | 4.917 | 4.956 | 269,995 | -0.18(-3.48%) |
Apr 02, 2020 | 5.026 | 5.236 | 5.000 | 5.134 | 509,485 | +0.13(+2.68%) |
Apr 01, 2020 | 5.243 | 5.323 | 4.790 | 5.000 | 456,786 | -0.39(-7.22%) |
Mar 31, 2020 | 5.262 | 5.459 | 5.217 | 5.389 | 323,182 | +0.00(+0.00%) |
Mar 30, 2020 | 5.396 | 5.498 | 5.268 | 5.389 | 278,462 | -0.01(-0.12%) |
Mar 27, 2020 | 5.153 | 5.587 | 5.128 | 5.396 | 487,936 | -0.05(-0.94%) |
Mar 26, 2020 | 5.134 | 5.651 | 5.134 | 5.447 | 754,612 | +0.24(+4.53%) |
Mar 25, 2020 | 5.026 | 5.383 | 4.905 | 5.211 | 364,195 | +0.36(+7.36%) |
Mar 24, 2020 | 4.758 | 4.943 | 4.662 | 4.854 | 413,502 | +0.20(+4.25%) |
Mar 23, 2020 | 4.630 | 4.783 | 4.152 | 4.656 | 759,979 | -0.29(-5.93%) |
Mar 20, 2020 | 4.809 | 5.166 | 4.745 | 4.949 | 712,461 | +0.23(+4.86%) |
Mar 19, 2020 | 3.980 | 4.956 | 3.795 | 4.720 | 875,707 | +0.68(+16.95%) |
Mar 18, 2020 | 5.083 | 5.129 | 3.810 | 4.035 | 972,189 | -1.25(-23.68%) |
Mar 17, 2020 | 5.357 | 5.364 | 5.007 | 5.287 | 583,417 | -0.11(-2.01%) |
Mar 16, 2020 | 5.166 | 5.581 | 5.134 | 5.396 | 509,449 | -0.48(-8.14%) |
Mar 13, 2020 | 5.715 | 5.963 | 5.695 | 5.874 | 607,411 | +0.43(+7.85%) |
Mar 12, 2020 | 5.900 | 6.014 | 5.243 | 5.447 | 1,336,844 | -0.96(-15.02%) |
Mar 11, 2020 | 6.786 | 6.799 | 6.308 | 6.410 | 555,597 | -0.41(-6.07%) |
Mar 10, 2020 | 6.900 | 6.963 | 6.660 | 6.824 | 288,053 | +0.12(+1.79%) |
Mar 09, 2020 | 6.938 | 6.957 | 6.350 | 6.704 | 510,757 | -0.49(-6.85%) |
Mar 06, 2020 | 7.197 | 7.223 | 7.065 | 7.197 | 310,529 | -0.12(-1.64%) |
Mar 05, 2020 | 7.299 | 7.406 | 7.280 | 7.318 | 185,400 | -0.10(-1.36%) |
Mar 04, 2020 | 7.324 | 7.450 | 7.292 | 7.419 | 243,831 | +0.20(+2.80%) |
Mar 03, 2020 | 7.457 | 7.539 | 7.046 | 7.216 | 822,384 | -0.15(-1.98%) |
Mar 02, 2020 | 7.197 | 7.419 | 7.147 | 7.362 | 454,000 | +0.34(+4.77%) |
Feb 28, 2020 | 7.046 | 7.128 | 6.831 | 7.027 | 799,881 | -0.22(-2.97%) |
Feb 27, 2020 | 7.337 | 7.400 | 7.052 | 7.242 | 816,660 | -0.35(-4.58%) |
Feb 26, 2020 | 7.280 | 7.602 | 7.273 | 7.590 | 774,032 | +0.34(+4.71%) |
Feb 25, 2020 | 7.678 | 7.703 | 7.172 | 7.248 | 939,566 | -0.41(-5.37%) |
Feb 24, 2020 | 7.729 | 7.773 | 7.653 | 7.659 | 260,055 | -0.16(-2.02%) |
Feb 21, 2020 | 7.817 | 7.828 | 7.792 | 7.817 | 106,882 | +0.00(+0.00%) |
Feb 20, 2020 | 7.798 | 7.833 | 7.798 | 7.817 | 132,011 | -0.01(-0.08%) |
Feb 19, 2020 | 7.786 | 7.843 | 7.786 | 7.824 | 182,820 | +0.04(+0.49%) |
Feb 18, 2020 | 7.760 | 7.786 | 7.760 | 7.786 | 123,217 | +0.03(+0.33%) |
Feb 14, 2020 | 7.735 | 7.760 | 7.729 | 7.760 | 79,845 | +0.03(+0.33%) |
Feb 13, 2020 | 7.748 | 7.754 | 7.729 | 7.735 | 99,894 | -0.04(-0.49%) |
Feb 12, 2020 | 7.760 | 7.779 | 7.741 | 7.773 | 215,286 | +0.03(+0.41%) |
Feb 11, 2020 | 7.773 | 7.773 | 7.716 | 7.741 | 192,927 | +0.01(+0.16%) |
Feb 10, 2020 | 7.666 | 7.729 | 7.654 | 7.729 | 327,647 | +0.08(+0.98%) |
Feb 07, 2020 | 7.628 | 7.672 | 7.628 | 7.654 | 97,475 | -0.01(-0.08%) |
Feb 06, 2020 | 7.628 | 7.660 | 7.597 | 7.660 | 186,023 | +0.03(+0.41%) |
Feb 05, 2020 | 7.603 | 7.628 | 7.578 | 7.628 | 172,065 | +0.04(+0.50%) |
Feb 04, 2020 | 7.584 | 7.603 | 7.578 | 7.591 | 196,450 | +0.04(+0.50%) |
Feb 03, 2020 | 7.584 | 7.584 | 7.553 | 7.553 | 335,075 | -0.01(-0.17%) |
Jan 31, 2020 | 7.572 | 7.575 | 7.553 | 7.566 | 160,069 | +0.00(+0.00%) |
Jan 30, 2020 | 7.559 | 7.572 | 7.553 | 7.566 | 195,227 | +0.02(+0.25%) |
Jan 29, 2020 | 7.547 | 7.559 | 7.541 | 7.547 | 152,736 | +0.01(+0.08%) |
Jan 28, 2020 | 7.515 | 7.547 | 7.515 | 7.541 | 86,225 | +0.04(+0.50%) |
Jan 27, 2020 | 7.534 | 7.553 | 7.490 | 7.503 | 162,348 | -0.06(-0.75%) |
Jan 24, 2020 | 7.559 | 7.572 | 7.553 | 7.559 | 124,073 | +0.00(+0.00%) |
Jan 23, 2020 | 7.559 | 7.566 | 7.553 | 7.559 | 69,404 | -0.00(-0.04%) |
Jan 22, 2020 | 7.553 | 7.566 | 7.547 | 7.562 | 79,994 | +0.01(+0.12%) |
Jan 21, 2020 | 7.591 | 7.591 | 7.541 | 7.553 | 126,028 | +0.01(+0.08%) |
Jan 17, 2020 | 7.566 | 7.566 | 7.547 | 7.547 | 95,086 | -0.01(-0.08%) |
Jan 16, 2020 | 7.553 | 7.559 | 7.541 | 7.553 | 94,460 | +0.03(+0.33%) |
Jan 15, 2020 | 7.503 | 7.534 | 7.503 | 7.528 | 53,225 | +0.01(+0.17%) |
Jan 14, 2020 | 7.522 | 7.553 | 7.513 | 7.515 | 129,575 | -0.02(-0.25%) |
Jan 13, 2020 | 7.509 | 7.553 | 7.509 | 7.534 | 110,009 | +0.03(+0.42%) |
Jan 10, 2020 | 7.490 | 7.528 | 7.471 | 7.503 | 122,003 | +0.01(+0.08%) |
Jan 09, 2020 | 7.509 | 7.521 | 7.497 | 7.497 | 211,005 | -0.01(-0.17%) |
Jan 08, 2020 | 7.497 | 7.509 | 7.490 | 7.509 | 208,089 | +0.01(+0.17%) |
Jan 07, 2020 | 7.472 | 7.497 | 7.434 | 7.497 | 240,033 | +0.02(+0.33%) |
Jan 06, 2020 | 7.434 | 7.478 | 7.422 | 7.472 | 350,264 | +0.04(+0.50%) |
Jan 03, 2020 | 7.372 | 7.440 | 7.353 | 7.434 | 258,041 | +0.06(+0.85%) |
Jan 02, 2020 | 7.409 | 7.416 | 7.372 | 7.372 | 226,789 | -0.01(-0.17%) |
Dec 31, 2019 | 7.335 | 7.384 | 7.328 | 7.384 | 198,826 | +0.04(+0.59%) |
Dec 30, 2019 | 7.328 | 7.341 | 7.310 | 7.341 | 126,722 | +0.02(+0.26%) |
Dec 27, 2019 | 7.316 | 7.323 | 7.266 | 7.322 | 111,208 | +0.01(+0.08%) |
Dec 26, 2019 | 7.316 | 7.322 | 7.291 | 7.316 | 75,154 | +0.03(+0.43%) |
Dec 24, 2019 | 7.285 | 7.303 | 7.272 | 7.285 | 60,017 | +0.00(+0.00%) |
Dec 23, 2019 | 7.303 | 7.322 | 7.278 | 7.285 | 146,454 | -0.02(-0.26%) |
Dec 20, 2019 | 7.291 | 7.310 | 7.266 | 7.303 | 164,004 | +0.01(+0.17%) |
Dec 19, 2019 | 7.278 | 7.297 | 7.260 | 7.291 | 101,032 | +0.01(+0.17%) |
Dec 18, 2019 | 7.272 | 7.294 | 7.254 | 7.278 | 116,528 | -0.01(-0.09%) |
Dec 17, 2019 | 7.254 | 7.285 | 7.241 | 7.285 | 153,867 | +0.03(+0.43%) |
Dec 16, 2019 | 7.254 | 7.266 | 7.222 | 7.254 | 186,521 | +0.00(+0.00%) |
Dec 13, 2019 | 7.241 | 7.254 | 7.222 | 7.254 | 72,213 | +0.01(+0.09%) |
Dec 12, 2019 | 7.222 | 7.260 | 7.222 | 7.247 | 142,269 | +0.02(+0.26%) |
Dec 11, 2019 | 7.254 | 7.254 | 7.216 | 7.229 | 103,552 | +0.01(+0.17%) |
Dec 10, 2019 | 7.210 | 7.219 | 7.198 | 7.216 | 190,520 | +0.02(+0.26%) |
Dec 09, 2019 | 7.191 | 7.198 | 7.173 | 7.198 | 148,632 | +0.01(+0.17%) |
Dec 06, 2019 | 7.167 | 7.188 | 7.160 | 7.185 | 111,587 | +0.03(+0.43%) |
Dec 05, 2019 | 7.173 | 7.198 | 7.148 | 7.154 | 138,153 | -0.02(-0.34%) |
Dec 04, 2019 | 7.191 | 7.216 | 7.154 | 7.179 | 171,044 | -0.02(-0.26%) |
Dec 03, 2019 | 7.154 | 7.204 | 7.136 | 7.198 | 281,485 | +0.06(+0.87%) |
Dec 02, 2019 | 7.191 | 7.194 | 7.136 | 7.136 | 210,437 | -0.05(-0.69%) |
Nov 29, 2019 | 7.160 | 7.185 | 7.160 | 7.185 | 51,265 | +0.02(+0.35%) |
Nov 27, 2019 | 7.191 | 7.204 | 7.154 | 7.160 | 136,007 | -0.03(-0.43%) |
Nov 26, 2019 | 7.179 | 7.198 | 7.173 | 7.191 | 96,508 | +0.00(+0.00%) |
Nov 25, 2019 | 7.210 | 7.210 | 7.167 | 7.191 | 149,354 | -0.02(-0.26%) |
Nov 22, 2019 | 7.222 | 7.222 | 7.191 | 7.210 | 155,899 | -0.01(-0.09%) |
Nov 21, 2019 | 7.191 | 7.225 | 7.191 | 7.216 | 71,205 | +0.00(+0.00%) |
Nov 20, 2019 | 7.222 | 7.222 | 7.167 | 7.216 | 144,885 | +0.00(+0.00%) |
Nov 19, 2019 | 7.185 | 7.222 | 7.181 | 7.216 | 254,304 | +0.02(+0.26%) |
Nov 18, 2019 | 7.148 | 7.216 | 7.142 | 7.198 | 212,564 | +0.00(+0.00%) |
Nov 15, 2019 | 7.148 | 7.204 | 7.148 | 7.198 | 145,225 | +0.02(+0.34%) |
Nov 14, 2019 | 7.167 | 7.204 | 7.167 | 7.173 | 158,260 | -0.01(-0.09%) |
Nov 13, 2019 | 7.173 | 7.198 | 7.148 | 7.179 | 104,505 | -0.01(-0.17%) |
Nov 12, 2019 | 7.191 | 7.204 | 7.160 | 7.191 | 135,292 | -0.01(-0.17%) |
Nov 11, 2019 | 7.216 | 7.229 | 7.179 | 7.204 | 146,608 | +0.00(+0.06%) |
Nov 08, 2019 | 7.216 | 7.216 | 7.191 | 7.200 | 126,789 | -0.00(-0.06%) |
Nov 07, 2019 | 7.241 | 7.241 | 7.118 | 7.204 | 261,534 | -0.02(-0.25%) |
Nov 06, 2019 | 7.191 | 7.222 | 7.191 | 7.222 | 155,144 | +0.01(+0.17%) |
Nov 05, 2019 | 7.173 | 7.210 | 7.173 | 7.210 | 130,508 | +0.05(+0.69%) |
Nov 04, 2019 | 7.185 | 7.191 | 7.149 | 7.161 | 226,712 | +0.03(+0.43%) |
Nov 01, 2019 | 7.173 | 7.173 | 7.112 | 7.130 | 138,524 | +0.02(+0.35%) |
Oct 31, 2019 | 7.093 | 7.149 | 7.056 | 7.106 | 242,967 | -0.02(-0.26%) |
Oct 30, 2019 | 7.155 | 7.191 | 7.032 | 7.124 | 323,153 | -0.01(-0.17%) |
Oct 29, 2019 | 7.136 | 7.179 | 7.087 | 7.136 | 300,018 | -0.09(-1.19%) |
Oct 28, 2019 | 7.191 | 7.228 | 7.167 | 7.222 | 153,695 | +0.06(+0.77%) |
Oct 25, 2019 | 7.228 | 7.234 | 7.149 | 7.167 | 127,931 | -0.06(-0.76%) |
Oct 24, 2019 | 7.265 | 7.271 | 7.214 | 7.222 | 149,554 | -0.03(-0.42%) |
Oct 23, 2019 | 7.241 | 7.253 | 7.222 | 7.253 | 137,872 | +0.02(+0.30%) |
Oct 22, 2019 | 7.216 | 7.234 | 7.204 | 7.231 | 88,768 | +0.01(+0.13%) |
Oct 21, 2019 | 7.216 | 7.228 | 7.167 | 7.222 | 119,551 | +0.03(+0.43%) |
Oct 18, 2019 | 7.179 | 7.210 | 7.173 | 7.191 | 144,717 | +0.01(+0.17%) |
Oct 17, 2019 | 7.167 | 7.185 | 7.161 | 7.179 | 123,634 | +0.02(+0.34%) |
Oct 16, 2019 | 7.130 | 7.177 | 7.124 | 7.155 | 110,501 | +0.01(+0.09%) |
Oct 15, 2019 | 7.118 | 7.167 | 7.099 | 7.149 | 95,230 | +0.01(+0.17%) |
Oct 14, 2019 | 7.118 | 7.142 | 7.112 | 7.136 | 113,849 | +0.02(+0.26%) |
Oct 11, 2019 | 7.099 | 7.136 | 7.069 | 7.118 | 120,272 | +0.00(+0.00%) |
Oct 10, 2019 | 7.142 | 7.149 | 7.075 | 7.118 | 129,955 | -0.01(-0.17%) |
Oct 09, 2019 | 7.081 | 7.148 | 7.081 | 7.130 | 213,007 | +0.02(+0.34%) |
Oct 08, 2019 | 7.106 | 7.112 | 7.069 | 7.106 | 206,978 | +0.02(+0.26%) |
Oct 07, 2019 | 7.088 | 7.088 | 7.063 | 7.088 | 105,856 | +0.02(+0.34%) |
Oct 04, 2019 | 7.021 | 7.063 | 7.021 | 7.063 | 201,677 | +0.04(+0.61%) |
Oct 03, 2019 | 6.984 | 7.027 | 6.975 | 7.021 | 226,704 | +0.04(+0.52%) |
Oct 02, 2019 | 6.996 | 6.996 | 6.962 | 6.984 | 245,323 | +0.01(+0.17%) |
Oct 01, 2019 | 6.978 | 6.978 | 6.935 | 6.972 | 135,690 | +0.01(+0.17%) |
Sep 30, 2019 | 6.947 | 6.966 | 6.893 | 6.960 | 214,262 | +0.02(+0.23%) |
Sep 27, 2019 | 6.941 | 6.966 | 6.941 | 6.944 | 61,258 | -0.00(-0.06%) |
Sep 26, 2019 | 6.966 | 6.966 | 6.929 | 6.947 | 94,775 | -0.01(-0.18%) |
Sep 25, 2019 | 6.935 | 6.978 | 6.911 | 6.960 | 63,766 | +0.02(+0.35%) |
Sep 24, 2019 | 6.972 | 6.976 | 6.905 | 6.935 | 91,707 | -0.02(-0.35%) |
Sep 23, 2019 | 6.905 | 6.972 | 6.905 | 6.960 | 135,596 | +0.05(+0.79%) |
Sep 20, 2019 | 6.954 | 6.965 | 6.874 | 6.905 | 134,506 | -0.02(-0.35%) |
Sep 19, 2019 | 6.911 | 6.941 | 6.856 | 6.929 | 140,264 | +0.05(+0.71%) |
Sep 18, 2019 | 6.935 | 6.947 | 6.826 | 6.880 | 152,020 | -0.04(-0.62%) |
Sep 17, 2019 | 6.917 | 6.941 | 6.899 | 6.923 | 107,920 | +0.03(+0.44%) |
Sep 16, 2019 | 6.917 | 6.964 | 6.795 | 6.893 | 194,980 | -0.03(-0.44%) |
Sep 13, 2019 | 6.972 | 6.996 | 6.911 | 6.923 | 173,265 | -0.05(-0.79%) |
Sep 12, 2019 | 7.008 | 7.008 | 6.960 | 6.978 | 110,313 | +0.02(+0.26%) |
Sep 11, 2019 | 6.954 | 6.984 | 6.954 | 6.960 | 113,711 | -0.01(-0.09%) |
Sep 10, 2019 | 6.954 | 6.984 | 6.954 | 6.966 | 150,997 | +0.00(+0.00%) |
Sep 09, 2019 | 6.966 | 6.972 | 6.954 | 6.966 | 103,480 | +0.00(+0.00%) |
Sep 06, 2019 | 6.948 | 6.966 | 6.935 | 6.966 | 124,971 | +0.03(+0.44%) |
Sep 05, 2019 | 6.923 | 6.959 | 6.923 | 6.935 | 160,685 | +0.02(+0.35%) |
Sep 04, 2019 | 6.905 | 6.917 | 6.887 | 6.911 | 130,725 | +0.04(+0.62%) |
Sep 03, 2019 | 6.851 | 6.917 | 6.851 | 6.869 | 171,534 | +0.00(+0.00%) |
Aug 30, 2019 | 6.875 | 6.899 | 6.863 | 6.869 | 147,979 | -0.03(-0.44%) |
Aug 29, 2019 | 6.899 | 6.917 | 6.857 | 6.899 | 127,117 | +0.02(+0.35%) |
Aug 28, 2019 | 6.851 | 6.911 | 6.797 | 6.875 | 119,433 | -0.01(-0.18%) |
Aug 27, 2019 | 6.887 | 6.929 | 6.887 | 6.887 | 115,570 | -0.02(-0.26%) |
Aug 26, 2019 | 6.929 | 6.945 | 6.893 | 6.905 | 85,053 | -0.01(-0.17%) |
Aug 23, 2019 | 6.948 | 6.978 | 6.893 | 6.917 | 102,460 | -0.04(-0.61%) |
Aug 22, 2019 | 6.948 | 6.984 | 6.911 | 6.960 | 110,440 | -0.01(-0.17%) |
Aug 21, 2019 | 6.960 | 7.026 | 6.942 | 6.972 | 152,889 | +0.00(+0.00%) |
Aug 20, 2019 | 7.008 | 7.008 | 6.960 | 6.972 | 72,040 | +0.00(+0.00%) |
Aug 19, 2019 | 6.929 | 6.990 | 6.923 | 6.972 | 176,193 | +0.08(+1.14%) |
Aug 16, 2019 | 6.766 | 6.935 | 6.766 | 6.893 | 220,645 | +0.19(+2.89%) |
Aug 15, 2019 | 6.893 | 6.935 | 6.682 | 6.700 | 536,281 | -0.18(-2.55%) |
Aug 14, 2019 | 7.159 | 7.177 | 6.863 | 6.875 | 558,852 | -0.31(-4.29%) |
Aug 13, 2019 | 7.232 | 7.232 | 7.183 | 7.183 | 113,244 | -0.04(-0.50%) |
Aug 12, 2019 | 7.232 | 7.232 | 7.201 | 7.219 | 64,300 | +0.01(+0.08%) |
Aug 09, 2019 | 7.238 | 7.238 | 7.189 | 7.213 | 77,134 | +0.00(+0.00%) |
Aug 08, 2019 | 7.219 | 7.231 | 7.213 | 7.213 | 109,606 | +0.00(+0.00%) |
Aug 07, 2019 | 7.219 | 7.225 | 7.195 | 7.213 | 150,097 | +0.00(+0.00%) |
Aug 06, 2019 | 7.183 | 7.225 | 7.183 | 7.213 | 114,409 | +0.03(+0.42%) |
Aug 05, 2019 | 7.207 | 7.219 | 7.171 | 7.183 | 148,868 | -0.05(-0.66%) |
Aug 02, 2019 | 7.195 | 7.231 | 7.195 | 7.231 | 192,456 | +0.05(+0.67%) |
Aug 01, 2019 | 7.189 | 7.213 | 7.171 | 7.183 | 227,952 | -0.01(-0.08%) |
Jul 31, 2019 | 7.189 | 7.195 | 7.177 | 7.189 | 103,089 | +0.00(+0.00%) |
Jul 30, 2019 | 7.189 | 7.189 | 7.170 | 7.189 | 87,430 | +0.00(+0.00%) |
Jul 29, 2019 | 7.177 | 7.189 | 7.165 | 7.189 | 113,752 | +0.02(+0.25%) |
Jul 26, 2019 | 7.177 | 7.183 | 7.165 | 7.171 | 98,563 | -0.01(-0.08%) |
Jul 25, 2019 | 7.171 | 7.189 | 7.153 | 7.177 | 86,318 | +0.00(+0.00%) |
Jul 24, 2019 | 7.147 | 7.185 | 7.147 | 7.177 | 105,941 | +0.00(+0.00%) |
Jul 23, 2019 | 7.165 | 7.183 | 7.135 | 7.177 | 96,621 | +0.00(+0.00%) |
Jul 22, 2019 | 7.171 | 7.189 | 7.171 | 7.177 | 106,644 | +0.01(+0.08%) |
Jul 19, 2019 | 7.177 | 7.189 | 7.159 | 7.171 | 80,384 | +0.00(+0.00%) |
Jul 18, 2019 | 7.147 | 7.177 | 7.134 | 7.171 | 84,210 | +0.02(+0.34%) |
Jul 17, 2019 | 7.159 | 7.183 | 7.093 | 7.147 | 184,354 | -0.01(-0.17%) |
Jul 16, 2019 | 7.171 | 7.213 | 7.147 | 7.159 | 128,457 | -0.05(-0.75%) |
Jul 15, 2019 | 7.207 | 7.231 | 7.195 | 7.213 | 130,723 | +0.01(+0.08%) |
Jul 12, 2019 | 7.171 | 7.231 | 7.169 | 7.207 | 93,059 | +0.05(+0.67%) |
Jul 11, 2019 | 7.189 | 7.207 | 7.154 | 7.159 | 145,696 | +0.02(+0.25%) |
Jul 10, 2019 | 7.135 | 7.189 | 7.100 | 7.141 | 228,028 | +0.01(+0.17%) |
Jul 09, 2019 | 7.135 | 7.135 | 7.100 | 7.130 | 143,381 | +0.01(+0.08%) |
Jul 08, 2019 | 7.135 | 7.135 | 7.100 | 7.124 | 99,475 | -0.01(-0.08%) |
Jul 05, 2019 | 7.106 | 7.130 | 7.082 | 7.130 | 112,582 | +0.04(+0.50%) |
Jul 03, 2019 | 7.070 | 7.106 | 7.070 | 7.094 | 97,963 | +0.01(+0.17%) |
Jul 02, 2019 | 7.052 | 7.100 | 7.034 | 7.082 | 135,201 | +0.05(+0.76%) |
Jul 01, 2019 | 7.034 | 7.076 | 7.028 | 7.028 | 224,341 | +0.00(+0.00%) |
Jun 28, 2019 | 7.022 | 7.034 | 6.999 | 7.028 | 203,488 | +0.01(+0.08%) |
Jun 27, 2019 | 7.052 | 7.052 | 6.975 | 7.022 | 156,335 | -0.02(-0.25%) |
Jun 26, 2019 | 7.058 | 7.058 | 7.022 | 7.040 | 74,400 | -0.02(-0.25%) |
Jun 25, 2019 | 7.076 | 7.076 | 7.037 | 7.058 | 75,300 | +0.00(+0.00%) |
Jun 24, 2019 | 7.076 | 7.082 | 7.049 | 7.058 | 63,271 | +0.01(+0.08%) |
Jun 21, 2019 | 7.076 | 7.088 | 7.022 | 7.052 | 164,504 | +0.00(+0.00%) |
Jun 20, 2019 | 7.058 | 7.075 | 7.034 | 7.052 | 167,505 | +0.00(+0.00%) |
Jun 19, 2019 | 7.100 | 7.112 | 6.963 | 7.052 | 216,973 | -0.04(-0.59%) |
Jun 18, 2019 | 7.124 | 7.124 | 7.064 | 7.094 | 163,550 | +0.01(+0.17%) |
Jun 17, 2019 | 7.040 | 7.082 | 7.040 | 7.082 | 132,652 | +0.04(+0.51%) |
Jun 14, 2019 | 7.076 | 7.076 | 7.034 | 7.046 | 111,574 | +0.00(+0.00%) |
Jun 13, 2019 | 7.028 | 7.070 | 7.028 | 7.046 | 73,791 | -0.02(-0.25%) |
Jun 12, 2019 | 7.070 | 7.073 | 7.019 | 7.064 | 123,526 | +0.02(+0.25%) |
Jun 11, 2019 | 7.052 | 7.052 | 7.023 | 7.046 | 130,277 | +0.03(+0.42%) |
Jun 10, 2019 | 7.046 | 7.058 | 6.999 | 7.017 | 186,409 | +0.00(+0.00%) |
Jun 07, 2019 | 7.017 | 7.028 | 6.981 | 7.017 | 183,194 | +0.01(+0.08%) |
Jun 06, 2019 | 6.993 | 7.011 | 6.969 | 7.011 | 138,807 | +0.03(+0.42%) |
Jun 05, 2019 | 6.958 | 7.011 | 6.958 | 6.981 | 154,455 | +0.02(+0.34%) |
Jun 04, 2019 | 6.969 | 6.993 | 6.940 | 6.958 | 152,540 | +0.02(+0.26%) |
Jun 03, 2019 | 6.893 | 6.964 | 6.875 | 6.940 | 161,129 | +0.06(+0.95%) |
May 31, 2019 | 6.881 | 6.904 | 6.857 | 6.875 | 94,475 | -0.02(-0.34%) |
May 30, 2019 | 6.857 | 6.916 | 6.857 | 6.899 | 94,996 | +0.01(+0.17%) |
May 29, 2019 | 6.863 | 6.887 | 6.834 | 6.887 | 96,563 | +0.01(+0.17%) |
May 28, 2019 | 6.887 | 6.887 | 6.863 | 6.875 | 118,515 | +0.00(+0.00%) |
May 24, 2019 | 6.893 | 6.893 | 6.851 | 6.875 | 137,649 | +0.02(+0.26%) |
May 23, 2019 | 6.869 | 6.893 | 6.845 | 6.857 | 92,044 | -0.01(-0.09%) |
May 22, 2019 | 6.887 | 6.893 | 6.863 | 6.863 | 132,472 | -0.01(-0.09%) |
May 21, 2019 | 6.887 | 6.922 | 6.863 | 6.869 | 150,278 | -0.01(-0.09%) |
May 20, 2019 | 6.881 | 6.910 | 6.863 | 6.875 | 139,945 | -0.02(-0.26%) |
May 17, 2019 | 6.887 | 6.904 | 6.851 | 6.893 | 146,961 | +0.02(+0.26%) |
May 16, 2019 | 6.857 | 6.922 | 6.838 | 6.875 | 128,290 | +0.02(+0.26%) |
May 15, 2019 | 6.851 | 6.875 | 6.839 | 6.857 | 84,743 | +0.02(+0.26%) |
May 14, 2019 | 6.839 | 6.863 | 6.839 | 6.839 | 94,722 | -0.01(-0.09%) |
May 13, 2019 | 6.863 | 6.863 | 6.822 | 6.845 | 107,517 | -0.02(-0.34%) |
May 10, 2019 | 6.899 | 6.903 | 6.828 | 6.869 | 84,824 | -0.01(-0.09%) |
May 09, 2019 | 6.881 | 6.881 | 6.846 | 6.875 | 106,120 | +0.00(+0.00%) |
May 08, 2019 | 6.869 | 6.890 | 6.839 | 6.875 | 101,730 | +0.02(+0.26%) |
May 07, 2019 | 6.863 | 6.889 | 6.834 | 6.857 | 97,343 | -0.02(-0.34%) |
May 06, 2019 | 6.851 | 6.904 | 6.840 | 6.881 | 229,219 | +0.01(+0.17%) |
May 03, 2019 | 6.928 | 6.928 | 6.834 | 6.869 | 173,008 | +0.01(+0.09%) |
May 02, 2019 | 6.857 | 6.875 | 6.851 | 6.863 | 146,347 | +0.02(+0.34%) |