Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.760 | 5.760 | 5.692 | 5.733 | 25,111 | +0.01(+0.12%) |
Aug 28, 2020 | 5.712 | 5.755 | 5.678 | 5.726 | 38,914 | +0.03(+0.48%) |
Aug 27, 2020 | 5.705 | 5.767 | 5.692 | 5.699 | 101,248 | -0.02(-0.36%) |
Aug 26, 2020 | 5.719 | 5.739 | 5.631 | 5.719 | 82,905 | -0.02(-0.35%) |
Aug 25, 2020 | 5.733 | 5.760 | 5.705 | 5.739 | 49,394 | +0.03(+0.59%) |
Aug 24, 2020 | 5.665 | 5.726 | 5.644 | 5.705 | 34,537 | +0.01(+0.24%) |
Aug 21, 2020 | 5.733 | 5.733 | 5.631 | 5.692 | 59,108 | -0.03(-0.59%) |
Aug 20, 2020 | 5.719 | 5.726 | 5.692 | 5.726 | 59,171 | +0.03(+0.60%) |
Aug 19, 2020 | 5.685 | 5.719 | 5.631 | 5.692 | 72,328 | +0.01(+0.12%) |
Aug 18, 2020 | 5.672 | 5.719 | 5.672 | 5.685 | 79,490 | +0.00(+0.00%) |
Aug 17, 2020 | 5.692 | 5.692 | 5.651 | 5.685 | 20,811 | +0.01(+0.12%) |
Aug 14, 2020 | 5.644 | 5.699 | 5.641 | 5.678 | 58,223 | +0.06(+1.09%) |
Aug 13, 2020 | 5.604 | 5.651 | 5.570 | 5.617 | 39,627 | +0.01(+0.24%) |
Aug 12, 2020 | 5.563 | 5.638 | 5.546 | 5.604 | 66,383 | +0.10(+1.84%) |
Aug 11, 2020 | 5.624 | 5.651 | 5.503 | 5.503 | 106,417 | -0.11(-2.02%) |
Aug 10, 2020 | 5.597 | 5.630 | 5.597 | 5.616 | 81,611 | -0.00(-0.02%) |
Aug 07, 2020 | 5.590 | 5.624 | 5.590 | 5.617 | 48,907 | -0.03(-0.48%) |
Aug 06, 2020 | 5.698 | 5.698 | 5.630 | 5.644 | 33,512 | -0.03(-0.59%) |
Aug 05, 2020 | 5.637 | 5.684 | 5.637 | 5.678 | 51,772 | +0.11(+2.06%) |
Aug 04, 2020 | 5.550 | 5.698 | 5.550 | 5.563 | 171,598 | -0.07(-1.31%) |
Aug 03, 2020 | 5.671 | 5.678 | 5.604 | 5.637 | 64,812 | -0.03(-0.47%) |
Jul 31, 2020 | 5.664 | 5.694 | 5.624 | 5.664 | 42,069 | -0.03(-0.59%) |
Jul 30, 2020 | 5.657 | 5.698 | 5.657 | 5.698 | 58,576 | +0.03(+0.47%) |
Jul 29, 2020 | 5.664 | 5.684 | 5.664 | 5.671 | 20,046 | +0.01(+0.12%) |
Jul 28, 2020 | 5.725 | 5.725 | 5.657 | 5.664 | 16,652 | -0.05(-0.94%) |
Jul 27, 2020 | 5.725 | 5.752 | 5.718 | 5.718 | 42,906 | +0.02(+0.35%) |
Jul 24, 2020 | 5.684 | 5.703 | 5.651 | 5.698 | 39,245 | +0.03(+0.47%) |
Jul 23, 2020 | 5.604 | 5.745 | 5.604 | 5.671 | 75,065 | +0.07(+1.20%) |
Jul 22, 2020 | 5.556 | 5.657 | 5.550 | 5.604 | 48,536 | +0.09(+1.71%) |
Jul 21, 2020 | 5.429 | 5.550 | 5.429 | 5.509 | 99,176 | +0.09(+1.74%) |
Jul 20, 2020 | 5.449 | 5.456 | 5.388 | 5.415 | 44,645 | -0.02(-0.37%) |
Jul 17, 2020 | 5.503 | 5.503 | 5.409 | 5.435 | 19,771 | -0.01(-0.19%) |
Jul 16, 2020 | 5.408 | 5.459 | 5.405 | 5.445 | 30,524 | +0.04(+0.68%) |
Jul 15, 2020 | 5.442 | 5.457 | 5.388 | 5.408 | 32,247 | -0.03(-0.62%) |
Jul 14, 2020 | 5.348 | 5.479 | 5.308 | 5.442 | 88,777 | +0.06(+1.12%) |
Jul 13, 2020 | 5.435 | 5.476 | 5.368 | 5.382 | 99,200 | -0.07(-1.23%) |
Jul 10, 2020 | 5.516 | 5.516 | 5.388 | 5.449 | 62,137 | +0.02(+0.36%) |
Jul 09, 2020 | 5.529 | 5.589 | 5.336 | 5.429 | 119,866 | -0.14(-2.51%) |
Jul 08, 2020 | 5.523 | 5.638 | 5.523 | 5.569 | 74,654 | +0.06(+1.09%) |
Jul 07, 2020 | 5.469 | 5.544 | 5.453 | 5.509 | 54,986 | +0.07(+1.23%) |
Jul 06, 2020 | 5.436 | 5.536 | 5.396 | 5.443 | 86,814 | +0.05(+0.99%) |
Jul 02, 2020 | 5.469 | 5.556 | 5.389 | 5.389 | 87,407 | -0.07(-1.22%) |
Jul 01, 2020 | 5.503 | 5.503 | 5.356 | 5.456 | 58,814 | -0.01(-0.12%) |
Jun 30, 2020 | 5.349 | 5.463 | 5.336 | 5.463 | 45,796 | +0.09(+1.61%) |
Jun 29, 2020 | 5.416 | 5.419 | 5.349 | 5.376 | 36,529 | +0.01(+0.25%) |
Jun 26, 2020 | 5.483 | 5.483 | 5.343 | 5.363 | 27,136 | -0.11(-1.95%) |
Jun 25, 2020 | 5.443 | 5.487 | 5.409 | 5.469 | 55,250 | -0.03(-0.49%) |
Jun 24, 2020 | 5.489 | 5.562 | 5.463 | 5.496 | 37,385 | -0.03(-0.54%) |
Jun 23, 2020 | 5.463 | 5.549 | 5.463 | 5.526 | 53,466 | +0.05(+0.91%) |
Jun 22, 2020 | 5.403 | 5.509 | 5.403 | 5.476 | 40,187 | +0.02(+0.37%) |
Jun 19, 2020 | 5.563 | 5.563 | 5.443 | 5.456 | 40,180 | +0.00(+0.00%) |
Jun 18, 2020 | 5.469 | 5.506 | 5.383 | 5.456 | 63,534 | -0.03(-0.61%) |
Jun 17, 2020 | 5.756 | 5.796 | 5.449 | 5.489 | 88,060 | -0.17(-3.06%) |
Jun 16, 2020 | 5.763 | 5.763 | 5.603 | 5.663 | 52,249 | +0.14(+2.54%) |
Jun 15, 2020 | 5.349 | 5.549 | 5.349 | 5.523 | 43,642 | -0.02(-0.36%) |
Jun 12, 2020 | 5.476 | 5.583 | 5.463 | 5.543 | 48,726 | +0.21(+3.94%) |
Jun 11, 2020 | 5.669 | 5.669 | 5.303 | 5.333 | 230,711 | -0.52(-8.84%) |
Jun 10, 2020 | 6.023 | 6.023 | 5.776 | 5.850 | 93,441 | -0.11(-1.80%) |
Jun 09, 2020 | 6.010 | 6.076 | 5.924 | 5.957 | 86,317 | +0.05(+0.78%) |
Jun 08, 2020 | 5.997 | 6.120 | 5.904 | 5.911 | 145,141 | -0.01(-0.22%) |
Jun 05, 2020 | 5.758 | 5.957 | 5.719 | 5.924 | 105,306 | +0.30(+5.29%) |
Jun 04, 2020 | 5.619 | 5.626 | 5.560 | 5.626 | 83,906 | +0.11(+2.04%) |
Jun 03, 2020 | 5.467 | 5.596 | 5.467 | 5.513 | 171,669 | -0.02(-0.36%) |
Jun 02, 2020 | 5.560 | 5.619 | 5.461 | 5.533 | 385,066 | -0.45(-7.52%) |
Jun 01, 2020 | 5.891 | 6.056 | 5.862 | 5.983 | 97,046 | +0.09(+1.57%) |
May 29, 2020 | 5.666 | 5.891 | 5.594 | 5.891 | 88,837 | +0.27(+4.83%) |
May 28, 2020 | 5.507 | 5.831 | 5.507 | 5.619 | 114,785 | +0.09(+1.68%) |
May 27, 2020 | 5.474 | 5.560 | 5.421 | 5.527 | 92,364 | +0.05(+0.97%) |
May 26, 2020 | 5.520 | 5.557 | 5.434 | 5.474 | 94,770 | +0.05(+0.85%) |
May 22, 2020 | 5.457 | 5.495 | 5.427 | 5.427 | 26,439 | -0.01(-0.12%) |
May 21, 2020 | 5.394 | 5.467 | 5.341 | 5.434 | 31,516 | -0.04(-0.73%) |
May 20, 2020 | 5.348 | 5.494 | 5.341 | 5.474 | 42,007 | +0.17(+3.12%) |
May 19, 2020 | 5.189 | 5.356 | 5.189 | 5.308 | 65,697 | +0.03(+0.50%) |
May 18, 2020 | 5.143 | 5.692 | 5.143 | 5.282 | 222,070 | +0.38(+7.84%) |
May 15, 2020 | 4.891 | 4.971 | 4.838 | 4.898 | 45,023 | -0.09(-1.73%) |
May 14, 2020 | 5.070 | 5.070 | 4.805 | 4.984 | 110,743 | -0.23(-4.44%) |
May 13, 2020 | 5.302 | 5.401 | 4.567 | 5.216 | 204,331 | -0.15(-2.84%) |
May 12, 2020 | 5.513 | 5.548 | 5.368 | 5.368 | 37,136 | -0.18(-3.22%) |
May 11, 2020 | 5.600 | 5.646 | 5.527 | 5.547 | 41,418 | -0.16(-2.78%) |
May 08, 2020 | 5.858 | 5.858 | 5.653 | 5.705 | 58,016 | +0.07(+1.22%) |
May 07, 2020 | 5.460 | 5.637 | 5.381 | 5.637 | 46,473 | +0.25(+4.58%) |
May 06, 2020 | 5.427 | 5.427 | 5.349 | 5.390 | 79,580 | +0.07(+1.27%) |
May 05, 2020 | 5.388 | 5.418 | 5.263 | 5.322 | 39,681 | +0.06(+1.12%) |
May 04, 2020 | 5.146 | 5.349 | 5.146 | 5.263 | 94,866 | +0.06(+1.13%) |
May 01, 2020 | 5.349 | 5.422 | 5.205 | 5.205 | 62,475 | -0.14(-2.69%) |
Apr 30, 2020 | 5.368 | 5.434 | 5.303 | 5.349 | 56,334 | -0.10(-1.92%) |
Apr 29, 2020 | 5.460 | 5.479 | 5.312 | 5.453 | 90,016 | +0.18(+3.48%) |
Apr 28, 2020 | 5.257 | 5.390 | 5.257 | 5.270 | 35,218 | +0.01(+0.25%) |
Apr 27, 2020 | 5.172 | 5.375 | 5.172 | 5.257 | 79,458 | +0.09(+1.65%) |
Apr 24, 2020 | 5.316 | 5.353 | 5.152 | 5.172 | 95,622 | -0.08(-1.50%) |
Apr 23, 2020 | 5.119 | 5.434 | 5.119 | 5.250 | 55,696 | +0.10(+1.91%) |
Apr 22, 2020 | 5.263 | 5.273 | 5.149 | 5.152 | 23,963 | +0.07(+1.42%) |
Apr 21, 2020 | 5.125 | 5.196 | 4.995 | 5.080 | 86,941 | -0.12(-2.39%) |
Apr 20, 2020 | 5.381 | 5.427 | 5.178 | 5.205 | 141,353 | -0.22(-4.10%) |
Apr 17, 2020 | 5.434 | 5.584 | 5.427 | 5.427 | 55,143 | +0.16(+2.98%) |
Apr 16, 2020 | 5.270 | 5.421 | 5.270 | 5.270 | 30,692 | -0.07(-1.35%) |
Apr 15, 2020 | 5.355 | 5.421 | 5.283 | 5.342 | 73,682 | -0.04(-0.73%) |
Apr 14, 2020 | 5.499 | 5.623 | 5.257 | 5.381 | 90,719 | -0.03(-0.60%) |
Apr 13, 2020 | 5.728 | 5.990 | 5.388 | 5.414 | 126,232 | -0.18(-3.27%) |
Apr 09, 2020 | 5.512 | 5.984 | 5.512 | 5.597 | 168,790 | +0.22(+4.06%) |
Apr 08, 2020 | 5.340 | 5.410 | 5.185 | 5.379 | 147,207 | +0.06(+1.10%) |
Apr 07, 2020 | 5.379 | 5.405 | 5.247 | 5.320 | 166,486 | +0.14(+2.62%) |
Apr 06, 2020 | 5.016 | 5.232 | 4.968 | 5.185 | 99,005 | +0.32(+6.52%) |
Apr 03, 2020 | 4.867 | 4.992 | 4.757 | 4.867 | 56,546 | -0.06(-1.31%) |
Apr 02, 2020 | 4.848 | 5.068 | 4.783 | 4.932 | 86,994 | +0.09(+1.87%) |
Apr 01, 2020 | 4.984 | 5.003 | 4.725 | 4.841 | 111,247 | -0.31(-6.03%) |
Mar 31, 2020 | 4.829 | 5.308 | 4.829 | 5.152 | 87,476 | +0.21(+4.19%) |
Mar 30, 2020 | 4.939 | 4.977 | 4.866 | 4.945 | 80,056 | +0.08(+1.60%) |
Mar 27, 2020 | 4.829 | 5.069 | 4.822 | 4.867 | 88,063 | -0.29(-5.65%) |
Mar 26, 2020 | 4.926 | 5.204 | 4.919 | 5.159 | 156,767 | +0.34(+7.12%) |
Mar 25, 2020 | 4.214 | 4.919 | 4.214 | 4.816 | 226,653 | +0.61(+14.64%) |
Mar 24, 2020 | 4.252 | 4.259 | 4.052 | 4.201 | 300,659 | +0.15(+3.76%) |
Mar 23, 2020 | 4.304 | 4.324 | 3.884 | 4.049 | 277,189 | -0.26(-5.94%) |
Mar 20, 2020 | 4.375 | 4.531 | 4.207 | 4.304 | 219,386 | +0.25(+6.23%) |
Mar 19, 2020 | 3.366 | 4.388 | 3.016 | 4.052 | 530,952 | +0.62(+18.11%) |
Mar 18, 2020 | 4.699 | 4.699 | 2.919 | 3.430 | 497,404 | -1.55(-31.17%) |
Mar 17, 2020 | 5.016 | 5.178 | 4.486 | 4.984 | 203,030 | +0.06(+1.32%) |
Mar 16, 2020 | 4.919 | 4.952 | 4.414 | 4.919 | 293,604 | -0.27(-5.24%) |
Mar 13, 2020 | 5.437 | 5.631 | 5.178 | 5.191 | 330,470 | -0.07(-1.35%) |
Mar 12, 2020 | 5.974 | 6.071 | 5.262 | 5.262 | 368,981 | -1.03(-16.36%) |
Mar 11, 2020 | 6.505 | 6.803 | 6.246 | 6.291 | 244,091 | -0.33(-5.04%) |
Mar 10, 2020 | 6.561 | 6.792 | 6.503 | 6.625 | 127,287 | +0.17(+2.68%) |
Mar 09, 2020 | 6.677 | 6.766 | 6.350 | 6.452 | 428,702 | -0.62(-8.71%) |
Mar 06, 2020 | 6.799 | 7.113 | 6.711 | 7.068 | 645,490 | +0.11(+1.57%) |
Mar 05, 2020 | 7.113 | 7.235 | 6.895 | 6.959 | 124,794 | -0.25(-3.47%) |
Mar 04, 2020 | 7.074 | 7.209 | 6.997 | 7.209 | 168,894 | +0.33(+4.85%) |
Mar 03, 2020 | 7.126 | 7.344 | 6.831 | 6.876 | 295,357 | -0.19(-2.63%) |
Mar 02, 2020 | 6.690 | 7.068 | 6.566 | 7.062 | 313,652 | +0.58(+9.01%) |
Feb 28, 2020 | 6.587 | 6.760 | 6.343 | 6.478 | 351,589 | -0.34(-4.99%) |
Feb 27, 2020 | 7.312 | 7.312 | 6.754 | 6.818 | 382,119 | -0.58(-7.81%) |
Feb 26, 2020 | 7.504 | 7.863 | 7.273 | 7.395 | 158,251 | -0.04(-0.60%) |
Feb 25, 2020 | 7.889 | 7.889 | 7.407 | 7.440 | 363,785 | -0.38(-4.92%) |
Feb 24, 2020 | 7.825 | 7.889 | 7.767 | 7.825 | 269,771 | -0.18(-2.24%) |
Feb 21, 2020 | 7.966 | 8.043 | 7.966 | 8.004 | 95,576 | +0.03(+0.40%) |
Feb 20, 2020 | 8.017 | 8.017 | 7.972 | 7.972 | 66,236 | -0.03(-0.40%) |
Feb 19, 2020 | 8.017 | 8.043 | 7.992 | 8.004 | 59,673 | +0.01(+0.16%) |
Feb 18, 2020 | 8.049 | 8.056 | 7.992 | 7.992 | 47,905 | -0.05(-0.64%) |
Feb 14, 2020 | 8.075 | 8.094 | 8.043 | 8.043 | 22,607 | -0.05(-0.63%) |
Feb 13, 2020 | 8.017 | 8.101 | 8.017 | 8.094 | 29,415 | +0.04(+0.56%) |
Feb 12, 2020 | 8.113 | 8.113 | 8.017 | 8.049 | 145,109 | +0.04(+0.51%) |
Feb 11, 2020 | 7.938 | 8.040 | 7.919 | 8.008 | 100,590 | +0.06(+0.72%) |
Feb 10, 2020 | 7.894 | 7.970 | 7.875 | 7.951 | 132,903 | +0.04(+0.56%) |
Feb 07, 2020 | 7.938 | 8.021 | 7.830 | 7.906 | 140,594 | -0.04(-0.48%) |
Feb 06, 2020 | 7.938 | 8.046 | 7.906 | 7.945 | 69,940 | +0.04(+0.56%) |
Feb 05, 2020 | 7.957 | 8.027 | 7.881 | 7.900 | 73,409 | -0.02(-0.24%) |
Feb 04, 2020 | 7.741 | 7.938 | 7.741 | 7.919 | 87,049 | +0.19(+2.47%) |
Feb 03, 2020 | 7.747 | 7.767 | 7.713 | 7.728 | 69,847 | +0.01(+0.08%) |
Jan 31, 2020 | 7.811 | 7.830 | 7.645 | 7.722 | 226,364 | -0.13(-1.62%) |
Jan 30, 2020 | 7.830 | 7.906 | 7.817 | 7.849 | 50,472 | +0.01(+0.08%) |
Jan 29, 2020 | 7.875 | 7.951 | 7.836 | 7.843 | 63,598 | +0.02(+0.24%) |
Jan 28, 2020 | 7.817 | 7.874 | 7.811 | 7.824 | 43,391 | +0.01(+0.08%) |
Jan 27, 2020 | 7.906 | 7.925 | 7.805 | 7.817 | 164,595 | -0.19(-2.35%) |
Jan 24, 2020 | 8.046 | 8.046 | 7.957 | 8.005 | 69,590 | -0.03(-0.36%) |
Jan 23, 2020 | 8.046 | 8.053 | 8.008 | 8.034 | 62,464 | +0.01(+0.16%) |
Jan 22, 2020 | 7.932 | 8.053 | 7.906 | 8.021 | 64,772 | +0.07(+0.88%) |
Jan 21, 2020 | 7.919 | 7.957 | 7.887 | 7.951 | 94,243 | +0.05(+0.64%) |
Jan 17, 2020 | 7.938 | 7.938 | 7.878 | 7.900 | 49,797 | -0.03(-0.32%) |
Jan 16, 2020 | 7.855 | 7.925 | 7.855 | 7.925 | 69,547 | +0.04(+0.57%) |
Jan 15, 2020 | 7.868 | 7.906 | 7.846 | 7.881 | 93,477 | -0.03(-0.32%) |
Jan 14, 2020 | 7.855 | 7.906 | 7.836 | 7.906 | 49,753 | +0.03(+0.32%) |
Jan 13, 2020 | 7.805 | 7.911 | 7.805 | 7.881 | 82,041 | +0.04(+0.57%) |
Jan 10, 2020 | 7.836 | 7.862 | 7.754 | 7.836 | 52,467 | -0.02(-0.21%) |
Jan 09, 2020 | 7.834 | 7.878 | 7.790 | 7.853 | 167,213 | +0.03(+0.40%) |
Jan 08, 2020 | 7.739 | 7.821 | 7.739 | 7.821 | 66,922 | +0.08(+1.06%) |
Jan 07, 2020 | 7.758 | 7.764 | 7.682 | 7.739 | 41,307 | +0.00(+0.00%) |
Jan 06, 2020 | 7.733 | 7.764 | 7.686 | 7.739 | 64,080 | +0.04(+0.57%) |
Jan 03, 2020 | 7.689 | 7.739 | 7.632 | 7.695 | 139,607 | +0.01(+0.08%) |
Jan 02, 2020 | 7.575 | 7.746 | 7.556 | 7.689 | 204,429 | +0.13(+1.76%) |
Dec 31, 2019 | 7.524 | 7.569 | 7.411 | 7.556 | 246,133 | +0.03(+0.42%) |
Dec 30, 2019 | 7.474 | 7.553 | 7.411 | 7.524 | 134,619 | +0.06(+0.85%) |
Dec 27, 2019 | 7.493 | 7.540 | 7.404 | 7.461 | 157,493 | -0.08(-1.01%) |
Dec 26, 2019 | 7.392 | 7.550 | 7.377 | 7.537 | 80,752 | +0.13(+1.79%) |
Dec 24, 2019 | 7.379 | 7.423 | 7.371 | 7.404 | 37,355 | +0.02(+0.26%) |
Dec 23, 2019 | 7.468 | 7.488 | 7.385 | 7.385 | 104,013 | -0.07(-0.93%) |
Dec 20, 2019 | 7.348 | 7.455 | 7.348 | 7.455 | 65,688 | +0.08(+1.11%) |
Dec 19, 2019 | 7.417 | 7.417 | 7.348 | 7.373 | 45,798 | -0.01(-0.17%) |
Dec 18, 2019 | 7.411 | 7.416 | 7.329 | 7.385 | 143,602 | -0.01(-0.09%) |
Dec 17, 2019 | 7.423 | 7.423 | 7.360 | 7.392 | 94,079 | +0.00(+0.00%) |
Dec 16, 2019 | 7.398 | 7.414 | 7.348 | 7.392 | 134,632 | +0.01(+0.09%) |
Dec 13, 2019 | 7.373 | 7.436 | 7.341 | 7.385 | 129,002 | -0.03(-0.43%) |
Dec 12, 2019 | 7.423 | 7.455 | 7.373 | 7.417 | 65,222 | +0.00(+0.00%) |
Dec 11, 2019 | 7.436 | 7.492 | 7.341 | 7.417 | 62,145 | -0.06(-0.81%) |
Dec 10, 2019 | 7.440 | 7.478 | 7.440 | 7.478 | 52,884 | +0.04(+0.51%) |
Dec 09, 2019 | 7.409 | 7.484 | 7.396 | 7.440 | 75,656 | +0.03(+0.42%) |
Dec 06, 2019 | 7.440 | 7.459 | 7.396 | 7.409 | 88,545 | -0.04(-0.51%) |
Dec 05, 2019 | 7.365 | 7.446 | 7.331 | 7.446 | 98,224 | +0.10(+1.37%) |
Dec 04, 2019 | 7.334 | 7.365 | 7.233 | 7.346 | 82,999 | +0.08(+1.12%) |
Dec 03, 2019 | 7.302 | 7.346 | 7.252 | 7.265 | 105,053 | -0.07(-1.01%) |
Dec 02, 2019 | 7.334 | 7.372 | 7.334 | 7.339 | 62,655 | +0.01(+0.07%) |
Nov 29, 2019 | 7.365 | 7.365 | 7.334 | 7.334 | 30,472 | -0.06(-0.85%) |
Nov 27, 2019 | 7.321 | 7.429 | 7.299 | 7.396 | 101,627 | +0.07(+0.94%) |
Nov 26, 2019 | 7.258 | 7.334 | 7.246 | 7.327 | 54,910 | +0.06(+0.78%) |
Nov 25, 2019 | 7.283 | 7.321 | 7.246 | 7.271 | 73,443 | -0.03(-0.34%) |
Nov 22, 2019 | 7.283 | 7.334 | 7.283 | 7.296 | 17,230 | +0.03(+0.34%) |
Nov 21, 2019 | 7.290 | 7.327 | 7.213 | 7.271 | 76,956 | -0.03(-0.43%) |
Nov 20, 2019 | 7.334 | 7.334 | 7.271 | 7.302 | 41,520 | +0.02(+0.26%) |
Nov 19, 2019 | 7.333 | 7.333 | 7.258 | 7.283 | 45,338 | +0.02(+0.26%) |
Nov 18, 2019 | 7.227 | 7.310 | 7.171 | 7.265 | 88,815 | -0.05(-0.69%) |
Nov 15, 2019 | 7.334 | 7.346 | 7.265 | 7.315 | 40,363 | -0.01(-0.17%) |
Nov 14, 2019 | 7.302 | 7.327 | 7.214 | 7.327 | 65,702 | +0.04(+0.52%) |
Nov 13, 2019 | 7.233 | 7.302 | 7.208 | 7.290 | 62,886 | +0.01(+0.17%) |
Nov 12, 2019 | 7.252 | 7.283 | 7.214 | 7.277 | 57,369 | -0.01(-0.17%) |
Nov 11, 2019 | 7.308 | 7.308 | 7.189 | 7.290 | 56,619 | -0.02(-0.26%) |
Nov 08, 2019 | 7.271 | 7.352 | 7.271 | 7.308 | 29,355 | +0.08(+1.07%) |
Nov 07, 2019 | 7.355 | 7.368 | 7.212 | 7.231 | 65,539 | -0.09(-1.27%) |
Nov 06, 2019 | 7.318 | 7.361 | 7.299 | 7.324 | 40,658 | +0.00(+0.00%) |
Nov 05, 2019 | 7.225 | 7.355 | 7.193 | 7.324 | 119,456 | +0.11(+1.46%) |
Nov 04, 2019 | 7.274 | 7.287 | 7.184 | 7.218 | 122,682 | +0.01(+0.09%) |
Nov 01, 2019 | 7.187 | 7.244 | 7.153 | 7.212 | 69,643 | +0.01(+0.17%) |
Oct 31, 2019 | 7.150 | 7.200 | 7.138 | 7.200 | 30,717 | +0.02(+0.26%) |
Oct 30, 2019 | 7.106 | 7.193 | 7.088 | 7.181 | 76,088 | +0.04(+0.52%) |
Oct 29, 2019 | 7.212 | 7.212 | 7.094 | 7.144 | 39,965 | -0.04(-0.52%) |
Oct 28, 2019 | 7.175 | 7.212 | 7.150 | 7.181 | 41,955 | +0.06(+0.87%) |
Oct 25, 2019 | 7.100 | 7.175 | 7.100 | 7.119 | 56,133 | -0.04(-0.52%) |
Oct 24, 2019 | 7.150 | 7.156 | 7.063 | 7.156 | 36,237 | +0.01(+0.09%) |
Oct 23, 2019 | 7.156 | 7.156 | 7.088 | 7.150 | 38,373 | +0.00(+0.00%) |
Oct 22, 2019 | 7.082 | 7.162 | 7.082 | 7.150 | 48,787 | +0.06(+0.80%) |
Oct 21, 2019 | 7.094 | 7.136 | 7.069 | 7.093 | 37,076 | +0.01(+0.08%) |
Oct 18, 2019 | 7.138 | 7.156 | 7.066 | 7.088 | 37,154 | -0.07(-0.96%) |
Oct 17, 2019 | 7.162 | 7.169 | 7.042 | 7.156 | 57,900 | +0.01(+0.17%) |
Oct 16, 2019 | 7.094 | 7.144 | 7.054 | 7.144 | 47,719 | +0.05(+0.70%) |
Oct 15, 2019 | 6.995 | 7.094 | 6.932 | 7.094 | 78,158 | +0.12(+1.69%) |
Oct 14, 2019 | 7.007 | 7.007 | 6.926 | 6.976 | 47,594 | -0.03(-0.46%) |
Oct 11, 2019 | 7.088 | 7.088 | 6.839 | 7.008 | 169,686 | -0.05(-0.77%) |
Oct 10, 2019 | 7.075 | 7.113 | 6.963 | 7.063 | 110,220 | -0.03(-0.49%) |
Oct 09, 2019 | 7.122 | 7.135 | 7.018 | 7.098 | 58,223 | -0.01(-0.09%) |
Oct 08, 2019 | 7.110 | 7.110 | 7.061 | 7.104 | 40,484 | +0.00(+0.00%) |
Oct 07, 2019 | 7.122 | 7.122 | 7.024 | 7.104 | 52,468 | -0.01(-0.09%) |
Oct 04, 2019 | 7.092 | 7.170 | 7.005 | 7.110 | 47,351 | +0.02(+0.26%) |
Oct 03, 2019 | 6.999 | 7.147 | 6.956 | 7.092 | 55,257 | +0.09(+1.23%) |
Oct 02, 2019 | 7.129 | 7.129 | 7.005 | 7.005 | 131,297 | -0.07(-0.96%) |
Oct 01, 2019 | 7.122 | 7.135 | 7.061 | 7.073 | 41,496 | -0.04(-0.52%) |
Sep 30, 2019 | 7.159 | 7.178 | 7.036 | 7.110 | 79,416 | -0.04(-0.52%) |
Sep 27, 2019 | 7.110 | 7.172 | 7.104 | 7.147 | 43,784 | +0.04(+0.52%) |
Sep 26, 2019 | 7.172 | 7.172 | 7.107 | 7.110 | 17,703 | -0.01(-0.17%) |
Sep 25, 2019 | 7.129 | 7.147 | 7.079 | 7.122 | 54,219 | -0.04(-0.60%) |
Sep 24, 2019 | 7.122 | 7.233 | 7.104 | 7.166 | 44,139 | +0.04(+0.61%) |
Sep 23, 2019 | 7.122 | 7.155 | 7.116 | 7.122 | 28,487 | -0.02(-0.26%) |
Sep 20, 2019 | 7.067 | 7.186 | 7.067 | 7.141 | 27,730 | +0.05(+0.70%) |
Sep 19, 2019 | 7.055 | 7.133 | 7.055 | 7.092 | 52,408 | +0.00(+0.00%) |
Sep 18, 2019 | 7.085 | 7.107 | 7.030 | 7.092 | 42,895 | +0.01(+0.09%) |
Sep 17, 2019 | 7.048 | 7.131 | 7.048 | 7.085 | 20,333 | +0.02(+0.35%) |
Sep 16, 2019 | 7.184 | 7.190 | 7.030 | 7.061 | 107,530 | -0.10(-1.46%) |
Sep 13, 2019 | 7.184 | 7.184 | 7.079 | 7.166 | 38,595 | +0.04(+0.61%) |
Sep 12, 2019 | 7.067 | 7.156 | 7.067 | 7.122 | 48,516 | +0.00(+0.03%) |
Sep 11, 2019 | 7.034 | 7.120 | 6.998 | 7.120 | 58,983 | +0.09(+1.22%) |
Sep 10, 2019 | 7.028 | 7.071 | 6.973 | 7.034 | 84,936 | -0.04(-0.52%) |
Sep 09, 2019 | 7.114 | 7.157 | 7.034 | 7.071 | 46,669 | -0.04(-0.60%) |
Sep 06, 2019 | 7.120 | 7.187 | 7.096 | 7.114 | 11,770 | +0.06(+0.78%) |
Sep 05, 2019 | 7.108 | 7.187 | 7.059 | 7.059 | 53,413 | -0.03(-0.43%) |
Sep 04, 2019 | 6.973 | 7.089 | 6.949 | 7.089 | 76,230 | +0.09(+1.31%) |