Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.627 | 8.664 | 8.427 | 8.488 | 8,884,771 | -0.14(-1.61%) |
Jan 30, 2020 | 8.404 | 8.636 | 8.367 | 8.627 | 12,820,535 | +0.49(+6.04%) |
Jan 29, 2020 | 8.117 | 8.172 | 8.061 | 8.135 | 6,135,345 | +0.09(+1.15%) |
Jan 28, 2020 | 7.978 | 8.042 | 7.922 | 8.042 | 4,089,939 | +0.12(+1.52%) |
Jan 27, 2020 | 7.885 | 7.968 | 7.857 | 7.922 | 5,853,471 | -0.03(-0.35%) |
Jan 24, 2020 | 8.042 | 8.061 | 7.894 | 7.950 | 8,867,846 | +0.01(+0.12%) |
Jan 23, 2020 | 7.838 | 7.950 | 7.773 | 7.940 | 6,994,067 | +0.15(+1.90%) |
Jan 22, 2020 | 7.736 | 7.811 | 7.718 | 7.792 | 3,496,233 | +0.12(+1.57%) |
Jan 21, 2020 | 7.755 | 7.783 | 7.671 | 7.671 | 4,186,613 | -0.14(-1.78%) |
Jan 17, 2020 | 7.848 | 7.857 | 7.801 | 7.811 | 4,731,243 | -0.11(-1.41%) |
Jan 16, 2020 | 7.875 | 7.927 | 7.852 | 7.922 | 3,329,717 | +0.12(+1.55%) |
Jan 15, 2020 | 7.894 | 7.894 | 7.792 | 7.801 | 5,671,228 | -0.16(-1.98%) |
Jan 14, 2020 | 7.885 | 8.042 | 7.885 | 7.959 | 6,094,282 | +0.09(+1.18%) |
Jan 13, 2020 | 7.820 | 7.875 | 7.783 | 7.866 | 5,219,150 | -0.04(-0.47%) |
Jan 10, 2020 | 7.922 | 7.968 | 7.894 | 7.903 | 4,025,459 | -0.08(-1.05%) |
Jan 09, 2020 | 7.996 | 8.005 | 7.931 | 7.987 | 5,282,461 | +0.04(+0.47%) |
Jan 08, 2020 | 7.903 | 8.005 | 7.848 | 7.950 | 9,005,502 | +0.30(+3.88%) |
Jan 07, 2020 | 7.579 | 7.690 | 7.551 | 7.653 | 4,865,648 | +0.18(+2.36%) |
Jan 06, 2020 | 7.319 | 7.495 | 7.310 | 7.477 | 5,998,737 | -0.06(-0.74%) |
Jan 03, 2020 | 7.495 | 7.588 | 7.477 | 7.532 | 6,192,615 | -0.19(-2.52%) |
Jan 02, 2020 | 7.523 | 7.727 | 7.467 | 7.727 | 12,326,707 | +0.51(+7.07%) |
Dec 31, 2019 | 7.143 | 7.226 | 7.115 | 7.217 | 2,408,742 | +0.06(+0.78%) |
Dec 30, 2019 | 7.180 | 7.217 | 7.133 | 7.161 | 3,063,097 | +0.03(+0.39%) |
Dec 27, 2019 | 7.189 | 7.208 | 7.133 | 7.133 | 2,722,124 | +0.03(+0.39%) |
Dec 26, 2019 | 7.059 | 7.124 | 7.059 | 7.106 | 2,417,941 | +0.04(+0.53%) |
Dec 24, 2019 | 7.087 | 7.110 | 7.059 | 7.068 | 1,014,315 | -0.05(-0.65%) |
Dec 23, 2019 | 7.143 | 7.161 | 7.096 | 7.115 | 3,525,306 | -0.09(-1.29%) |
Dec 20, 2019 | 7.226 | 7.273 | 7.198 | 7.208 | 3,234,079 | -0.11(-1.52%) |
Dec 19, 2019 | 7.254 | 7.347 | 7.245 | 7.319 | 3,164,120 | +0.13(+1.81%) |
Dec 18, 2019 | 7.235 | 7.263 | 7.189 | 7.189 | 2,945,498 | -0.06(-0.77%) |
Dec 17, 2019 | 7.171 | 7.254 | 7.161 | 7.245 | 4,816,424 | +0.11(+1.56%) |
Dec 16, 2019 | 7.133 | 7.217 | 7.115 | 7.133 | 4,782,855 | +0.19(+2.81%) |
Dec 13, 2019 | 7.022 | 7.152 | 6.920 | 6.939 | 6,104,433 | -0.08(-1.19%) |
Dec 12, 2019 | 6.892 | 7.050 | 6.874 | 7.022 | 13,516,046 | +0.29(+4.27%) |
Dec 11, 2019 | 6.753 | 6.781 | 6.735 | 6.735 | 2,931,902 | +0.06(+0.97%) |
Dec 10, 2019 | 6.670 | 6.697 | 6.632 | 6.670 | 4,189,309 | -0.02(-0.28%) |
Dec 09, 2019 | 6.725 | 6.781 | 6.688 | 6.688 | 4,057,666 | -0.01(-0.14%) |
Dec 06, 2019 | 6.716 | 6.735 | 6.660 | 6.697 | 2,282,613 | +0.04(+0.56%) |
Dec 05, 2019 | 6.679 | 6.707 | 6.623 | 6.660 | 3,159,260 | +0.01(+0.14%) |
Dec 04, 2019 | 6.549 | 6.697 | 6.540 | 6.651 | 4,312,357 | +0.10(+1.56%) |
Dec 03, 2019 | 6.558 | 6.568 | 6.503 | 6.549 | 5,264,231 | -0.12(-1.81%) |
Dec 02, 2019 | 6.707 | 6.725 | 6.642 | 6.670 | 4,198,334 | -0.02(-0.28%) |
Nov 29, 2019 | 6.735 | 6.735 | 6.679 | 6.688 | 3,026,344 | -0.14(-2.04%) |
Nov 27, 2019 | 6.818 | 6.837 | 6.799 | 6.827 | 3,090,810 | +0.06(+0.96%) |
Nov 26, 2019 | 6.781 | 6.790 | 6.744 | 6.762 | 3,426,916 | -0.08(-1.22%) |
Nov 25, 2019 | 6.827 | 6.855 | 6.790 | 6.846 | 3,869,585 | +0.02(+0.27%) |
Nov 22, 2019 | 6.837 | 6.892 | 6.809 | 6.827 | 3,404,407 | -0.02(-0.27%) |
Nov 21, 2019 | 6.837 | 6.874 | 6.790 | 6.846 | 4,328,096 | +0.07(+1.10%) |
Nov 20, 2019 | 6.744 | 6.790 | 6.697 | 6.772 | 5,708,197 | -0.05(-0.68%) |
Nov 19, 2019 | 6.827 | 6.855 | 6.744 | 6.818 | 4,942,123 | +0.00(+0.00%) |
Nov 18, 2019 | 6.735 | 6.818 | 6.707 | 6.818 | 2,175,442 | +0.04(+0.55%) |
Nov 15, 2019 | 6.772 | 6.799 | 6.725 | 6.781 | 3,824,946 | +0.09(+1.39%) |
Nov 14, 2019 | 6.762 | 6.781 | 6.642 | 6.688 | 4,607,406 | -0.06(-0.96%) |
Nov 13, 2019 | 6.827 | 6.855 | 6.735 | 6.753 | 6,252,709 | -0.32(-4.59%) |
Nov 12, 2019 | 7.068 | 7.124 | 7.041 | 7.078 | 3,462,396 | +0.02(+0.26%) |
Nov 11, 2019 | 6.985 | 7.078 | 6.966 | 7.059 | 3,190,663 | -0.02(-0.26%) |
Nov 08, 2019 | 7.096 | 7.132 | 7.059 | 7.078 | 6,192,508 | -0.12(-1.68%) |
Nov 07, 2019 | 7.235 | 7.273 | 7.189 | 7.198 | 5,727,783 | +0.10(+1.44%) |
Nov 06, 2019 | 7.124 | 7.161 | 7.050 | 7.096 | 4,817,640 | +0.04(+0.53%) |
Nov 05, 2019 | 7.143 | 7.161 | 7.059 | 7.059 | 6,126,642 | -0.05(-0.65%) |
Nov 04, 2019 | 7.078 | 7.124 | 7.031 | 7.106 | 5,625,297 | +0.25(+3.65%) |
Nov 01, 2019 | 6.799 | 6.874 | 6.799 | 6.855 | 4,210,879 | +0.13(+1.93%) |
Oct 31, 2019 | 6.799 | 6.809 | 6.670 | 6.725 | 5,654,173 | -0.10(-1.49%) |
Oct 30, 2019 | 6.957 | 6.966 | 6.781 | 6.827 | 20,720,322 | -0.58(-7.77%) |
Oct 29, 2019 | 7.467 | 7.472 | 7.393 | 7.402 | 4,311,615 | -0.06(-0.87%) |
Oct 28, 2019 | 7.440 | 7.467 | 7.416 | 7.467 | 5,963,082 | +0.07(+1.00%) |
Oct 25, 2019 | 7.319 | 7.393 | 7.310 | 7.393 | 3,218,017 | +0.06(+0.89%) |
Oct 24, 2019 | 7.430 | 7.467 | 7.226 | 7.328 | 6,203,783 | -0.08(-1.13%) |
Oct 23, 2019 | 7.384 | 7.421 | 7.337 | 7.412 | 3,824,563 | +0.07(+1.01%) |
Oct 22, 2019 | 7.458 | 7.467 | 7.319 | 7.337 | 11,036,095 | -0.16(-2.10%) |
Oct 21, 2019 | 7.560 | 7.569 | 7.477 | 7.495 | 6,160,268 | +0.15(+2.02%) |
Oct 18, 2019 | 7.365 | 7.384 | 7.282 | 7.347 | 5,427,756 | +0.02(+0.25%) |
Oct 17, 2019 | 7.384 | 7.440 | 7.328 | 7.328 | 5,896,818 | +0.06(+0.77%) |
Oct 16, 2019 | 7.328 | 7.375 | 7.273 | 7.273 | 5,588,382 | +0.06(+0.77%) |
Oct 15, 2019 | 7.050 | 7.254 | 7.022 | 7.217 | 6,221,178 | +0.21(+3.05%) |
Oct 14, 2019 | 6.994 | 7.031 | 6.966 | 7.004 | 3,662,779 | +0.08(+1.21%) |
Oct 11, 2019 | 6.874 | 7.004 | 6.874 | 6.920 | 7,087,593 | +0.31(+4.63%) |
Oct 10, 2019 | 6.549 | 6.651 | 6.530 | 6.614 | 6,070,057 | +0.18(+2.74%) |
Oct 09, 2019 | 6.428 | 6.466 | 6.382 | 6.438 | 4,659,199 | +0.02(+0.29%) |
Oct 08, 2019 | 6.438 | 6.480 | 6.373 | 6.419 | 7,454,247 | -0.16(-2.40%) |
Oct 07, 2019 | 6.530 | 6.628 | 6.503 | 6.577 | 4,371,145 | -0.09(-1.39%) |
Oct 04, 2019 | 6.605 | 6.679 | 6.530 | 6.670 | 3,538,298 | +0.04(+0.56%) |
Oct 03, 2019 | 6.623 | 6.679 | 6.512 | 6.632 | 5,951,999 | -0.04(-0.56%) |
Oct 02, 2019 | 6.725 | 6.799 | 6.632 | 6.670 | 5,906,019 | -0.06(-0.83%) |
Oct 01, 2019 | 6.902 | 6.929 | 6.693 | 6.725 | 6,723,572 | -0.23(-3.33%) |
Sep 30, 2019 | 6.985 | 6.985 | 6.902 | 6.957 | 3,759,059 | -0.06(-0.79%) |
Sep 27, 2019 | 6.994 | 7.050 | 6.948 | 7.013 | 4,121,942 | +0.13(+1.89%) |
Sep 26, 2019 | 6.939 | 6.976 | 6.855 | 6.883 | 3,430,433 | -0.15(-2.11%) |
Sep 25, 2019 | 6.892 | 7.068 | 6.883 | 7.031 | 5,615,367 | +0.00(+0.00%) |
Sep 24, 2019 | 7.189 | 7.198 | 6.994 | 7.031 | 6,951,017 | -0.19(-2.70%) |
Sep 23, 2019 | 7.217 | 7.254 | 7.133 | 7.226 | 9,013,581 | -0.19(-2.50%) |
Sep 20, 2019 | 7.504 | 7.528 | 7.402 | 7.412 | 4,263,595 | -0.07(-0.99%) |
Sep 19, 2019 | 7.542 | 7.567 | 7.477 | 7.486 | 3,593,715 | +0.01(+0.12%) |
Sep 18, 2019 | 7.495 | 7.514 | 7.384 | 7.477 | 5,052,888 | -0.12(-1.59%) |
Sep 17, 2019 | 7.477 | 7.621 | 7.412 | 7.597 | 6,215,486 | -0.04(-0.49%) |
Sep 16, 2019 | 7.690 | 7.718 | 7.616 | 7.634 | 10,186,752 | -0.20(-2.60%) |
Sep 13, 2019 | 7.866 | 7.913 | 7.792 | 7.838 | 7,480,426 | +0.12(+1.56%) |
Sep 12, 2019 | 7.560 | 7.746 | 7.504 | 7.718 | 11,027,320 | +0.03(+0.36%) |
Sep 11, 2019 | 7.606 | 7.690 | 7.551 | 7.690 | 8,708,428 | -0.01(-0.12%) |
Sep 10, 2019 | 7.653 | 7.718 | 7.616 | 7.699 | 7,259,197 | +0.16(+2.09%) |
Sep 09, 2019 | 7.430 | 7.588 | 7.412 | 7.542 | 7,251,149 | +0.26(+3.57%) |
Sep 06, 2019 | 7.254 | 7.310 | 7.217 | 7.282 | 3,751,963 | +0.03(+0.38%) |
Sep 05, 2019 | 7.180 | 7.282 | 7.157 | 7.254 | 9,233,940 | +0.32(+4.55%) |
Sep 04, 2019 | 6.920 | 6.943 | 6.850 | 6.939 | 4,212,867 | +0.17(+2.47%) |
Sep 03, 2019 | 6.744 | 6.786 | 6.688 | 6.772 | 6,644,355 | +0.05(+0.69%) |
Aug 30, 2019 | 6.725 | 6.772 | 6.679 | 6.725 | 3,282,806 | +0.03(+0.42%) |
Aug 29, 2019 | 6.688 | 6.735 | 6.679 | 6.697 | 3,658,867 | +0.06(+0.84%) |
Aug 28, 2019 | 6.558 | 6.684 | 6.540 | 6.642 | 2,948,092 | +0.03(+0.42%) |
Aug 27, 2019 | 6.642 | 6.670 | 6.558 | 6.614 | 6,702,165 | +0.06(+0.85%) |
Aug 26, 2019 | 6.586 | 6.605 | 6.493 | 6.558 | 4,661,913 | +0.09(+1.43%) |
Aug 23, 2019 | 6.577 | 6.670 | 6.456 | 6.466 | 6,818,194 | -0.19(-2.79%) |
Aug 22, 2019 | 6.660 | 6.684 | 6.595 | 6.651 | 6,194,414 | +0.15(+2.28%) |
Aug 21, 2019 | 6.540 | 6.558 | 6.493 | 6.503 | 9,604,495 | +0.04(+0.57%) |
Aug 20, 2019 | 6.447 | 6.512 | 6.401 | 6.466 | 9,550,792 | -0.07(-1.13%) |
Aug 19, 2019 | 6.521 | 6.549 | 6.493 | 6.540 | 7,259,740 | +0.10(+1.59%) |
Aug 16, 2019 | 6.039 | 6.447 | 6.039 | 6.438 | 15,626,965 | +0.46(+7.76%) |
Aug 15, 2019 | 6.132 | 6.197 | 5.974 | 5.974 | 12,003,354 | -0.23(-3.74%) |
Aug 14, 2019 | 6.354 | 6.382 | 6.206 | 6.206 | 11,596,003 | -0.48(-7.21%) |
Aug 13, 2019 | 6.466 | 6.697 | 6.438 | 6.688 | 11,923,089 | +0.24(+3.74%) |
Aug 12, 2019 | 6.651 | 6.670 | 6.382 | 6.447 | 16,186,632 | -0.54(-7.70%) |
Aug 09, 2019 | 7.022 | 7.031 | 6.925 | 6.985 | 5,043,224 | -0.12(-1.70%) |
Aug 08, 2019 | 6.985 | 7.189 | 6.976 | 7.106 | 7,341,139 | +0.18(+2.54%) |
Aug 07, 2019 | 6.864 | 6.939 | 6.799 | 6.929 | 7,796,097 | -0.15(-2.10%) |
Aug 06, 2019 | 7.087 | 7.119 | 6.976 | 7.078 | 6,201,609 | -0.02(-0.26%) |
Aug 05, 2019 | 7.180 | 7.189 | 7.055 | 7.096 | 6,267,408 | -0.22(-3.04%) |
Aug 02, 2019 | 7.208 | 7.319 | 7.152 | 7.319 | 5,970,219 | +0.26(+3.68%) |
Aug 01, 2019 | 7.208 | 7.277 | 6.985 | 7.059 | 9,224,798 | -0.19(-2.56%) |
Jul 31, 2019 | 7.319 | 7.347 | 7.198 | 7.245 | 6,136,970 | +0.06(+0.77%) |
Jul 30, 2019 | 7.124 | 7.194 | 7.068 | 7.189 | 6,401,775 | -0.07(-1.02%) |
Jul 29, 2019 | 7.356 | 7.356 | 7.263 | 7.263 | 3,461,945 | -0.09(-1.26%) |
Jul 26, 2019 | 7.356 | 7.375 | 7.310 | 7.356 | 4,917,633 | +0.03(+0.38%) |
Jul 25, 2019 | 7.375 | 7.421 | 7.217 | 7.328 | 8,153,541 | -0.02(-0.25%) |
Jul 24, 2019 | 7.198 | 7.356 | 7.161 | 7.347 | 8,843,397 | -0.03(-0.38%) |
Jul 23, 2019 | 7.337 | 7.402 | 7.328 | 7.375 | 5,830,421 | +0.14(+1.92%) |
Jul 22, 2019 | 7.245 | 7.263 | 7.171 | 7.235 | 3,080,032 | +0.07(+1.04%) |
Jul 19, 2019 | 7.143 | 7.217 | 7.115 | 7.161 | 5,848,078 | -0.19(-2.65%) |
Jul 18, 2019 | 7.337 | 7.365 | 7.268 | 7.356 | 4,108,334 | +0.05(+0.63%) |
Jul 17, 2019 | 7.449 | 7.458 | 7.300 | 7.310 | 5,441,532 | -0.08(-1.13%) |
Jul 16, 2019 | 7.375 | 7.514 | 7.365 | 7.393 | 10,582,211 | +0.19(+2.57%) |
Jul 15, 2019 | 7.180 | 7.226 | 7.143 | 7.208 | 5,914,320 | +0.09(+1.30%) |
Jul 12, 2019 | 7.041 | 7.124 | 7.004 | 7.115 | 6,993,589 | +0.18(+2.54%) |
Jul 11, 2019 | 6.855 | 6.957 | 6.795 | 6.939 | 5,338,698 | +0.07(+1.08%) |
Jul 10, 2019 | 6.920 | 6.994 | 6.809 | 6.864 | 7,584,074 | +0.11(+1.65%) |
Jul 09, 2019 | 6.809 | 6.846 | 6.753 | 6.753 | 10,915,609 | -0.25(-3.58%) |
Jul 08, 2019 | 7.059 | 7.143 | 6.920 | 7.004 | 21,410,654 | -0.45(-5.98%) |
Jul 05, 2019 | 7.597 | 7.681 | 7.426 | 7.449 | 9,994,707 | +0.20(+2.82%) |
Jul 03, 2019 | 7.189 | 7.263 | 7.171 | 7.245 | 4,264,565 | +0.20(+2.90%) |
Jul 02, 2019 | 7.068 | 7.096 | 7.036 | 7.041 | 2,850,208 | -0.05(-0.65%) |
Jul 01, 2019 | 7.254 | 7.263 | 7.031 | 7.087 | 5,858,732 | +0.01(+0.13%) |
Jun 28, 2019 | 7.152 | 7.208 | 7.027 | 7.078 | 8,227,175 | +0.08(+1.19%) |
Jun 27, 2019 | 6.985 | 7.031 | 6.920 | 6.994 | 8,176,761 | +0.16(+2.31%) |
Jun 26, 2019 | 6.799 | 6.864 | 6.762 | 6.837 | 5,105,662 | +0.23(+3.51%) |
Jun 25, 2019 | 6.586 | 6.642 | 6.549 | 6.605 | 4,888,479 | +0.02(+0.28%) |
Jun 24, 2019 | 6.679 | 6.697 | 6.586 | 6.586 | 3,817,367 | -0.07(-1.11%) |
Jun 21, 2019 | 6.660 | 6.707 | 6.632 | 6.660 | 3,522,883 | +0.01(+0.14%) |
Jun 20, 2019 | 6.679 | 6.679 | 6.577 | 6.651 | 6,003,252 | +0.00(+0.00%) |
Jun 19, 2019 | 6.707 | 6.767 | 6.651 | 6.651 | 5,912,860 | +0.08(+1.27%) |
Jun 18, 2019 | 6.428 | 6.605 | 6.415 | 6.568 | 7,638,253 | +0.24(+3.81%) |
Jun 17, 2019 | 6.382 | 6.410 | 6.308 | 6.326 | 4,868,174 | +0.03(+0.44%) |
Jun 14, 2019 | 6.308 | 6.326 | 6.252 | 6.299 | 2,667,361 | -0.07(-1.16%) |
Jun 13, 2019 | 6.401 | 6.428 | 6.354 | 6.373 | 2,829,382 | -0.01(-0.15%) |
Jun 12, 2019 | 6.391 | 6.447 | 6.368 | 6.382 | 4,312,123 | -0.09(-1.43%) |
Jun 11, 2019 | 6.456 | 6.521 | 6.419 | 6.475 | 10,563,517 | +0.08(+1.31%) |
Jun 10, 2019 | 6.308 | 6.428 | 6.308 | 6.391 | 4,090,827 | +0.12(+1.92%) |
Jun 07, 2019 | 6.280 | 6.317 | 6.261 | 6.271 | 3,232,893 | +0.01(+0.15%) |
Jun 06, 2019 | 6.271 | 6.289 | 6.127 | 6.261 | 7,063,119 | -0.16(-2.46%) |
Jun 05, 2019 | 6.456 | 6.456 | 6.359 | 6.419 | 4,603,266 | -0.14(-2.12%) |
Jun 04, 2019 | 6.410 | 6.568 | 6.373 | 6.558 | 8,408,898 | +0.32(+5.05%) |
Jun 03, 2019 | 6.187 | 6.261 | 6.155 | 6.243 | 6,365,754 | -0.04(-0.59%) |
May 31, 2019 | 6.289 | 6.345 | 6.243 | 6.280 | 6,269,371 | -0.13(-2.03%) |
May 30, 2019 | 6.345 | 6.447 | 6.345 | 6.410 | 6,947,185 | -0.01(-0.14%) |
May 29, 2019 | 6.382 | 6.419 | 6.326 | 6.419 | 5,140,940 | -0.09(-1.42%) |
May 28, 2019 | 6.586 | 6.614 | 6.493 | 6.512 | 5,307,762 | -0.15(-2.23%) |
May 24, 2019 | 6.642 | 6.670 | 6.614 | 6.660 | 3,253,699 | +0.06(+0.84%) |
May 23, 2019 | 6.550 | 6.632 | 6.513 | 6.605 | 6,487,903 | -0.10(-1.50%) |
May 22, 2019 | 6.751 | 6.778 | 6.705 | 6.705 | 4,699,094 | -0.16(-2.39%) |
May 21, 2019 | 6.815 | 6.888 | 6.769 | 6.870 | 3,752,076 | +0.08(+1.21%) |
May 20, 2019 | 6.787 | 6.833 | 6.751 | 6.787 | 5,619,780 | -0.14(-1.98%) |
May 17, 2019 | 6.897 | 7.016 | 6.888 | 6.924 | 3,206,759 | -0.07(-1.04%) |
May 16, 2019 | 7.007 | 7.061 | 6.988 | 6.997 | 5,553,149 | -0.01(-0.13%) |
May 15, 2019 | 6.888 | 7.034 | 6.860 | 7.007 | 5,287,351 | -0.01(-0.13%) |
May 14, 2019 | 6.988 | 7.071 | 6.952 | 7.016 | 3,953,192 | +0.04(+0.52%) |
May 13, 2019 | 6.997 | 7.034 | 6.943 | 6.979 | 6,706,212 | -0.21(-2.92%) |
May 10, 2019 | 7.107 | 7.226 | 7.080 | 7.189 | 4,079,440 | +0.08(+1.16%) |
May 09, 2019 | 7.016 | 7.125 | 6.970 | 7.107 | 5,014,992 | -0.08(-1.14%) |
May 08, 2019 | 7.162 | 7.262 | 7.153 | 7.189 | 3,735,378 | +0.05(+0.64%) |
May 07, 2019 | 7.253 | 7.262 | 7.135 | 7.144 | 8,622,992 | -0.26(-3.58%) |
May 06, 2019 | 7.317 | 7.436 | 7.272 | 7.409 | 4,761,416 | -0.10(-1.34%) |
May 03, 2019 | 7.500 | 7.527 | 7.418 | 7.509 | 2,722,691 | +0.00(+0.00%) |
May 02, 2019 | 7.564 | 7.582 | 7.491 | 7.509 | 2,968,362 | +0.06(+0.86%) |
May 01, 2019 | 7.573 | 7.646 | 7.445 | 7.445 | 3,672,546 | -0.12(-1.57%) |
Apr 30, 2019 | 7.610 | 7.628 | 7.527 | 7.564 | 2,780,081 | -0.04(-0.48%) |
Apr 29, 2019 | 7.482 | 7.600 | 7.436 | 7.600 | 4,919,965 | +0.12(+1.59%) |
Apr 26, 2019 | 7.436 | 7.509 | 7.381 | 7.482 | 5,274,175 | -0.15(-1.92%) |
Apr 25, 2019 | 7.655 | 7.701 | 7.500 | 7.628 | 7,972,186 | -0.14(-1.76%) |
Apr 24, 2019 | 7.783 | 7.829 | 7.692 | 7.765 | 5,511,108 | -0.04(-0.47%) |
Apr 23, 2019 | 7.874 | 7.920 | 7.765 | 7.801 | 10,507,939 | -0.19(-2.40%) |
Apr 22, 2019 | 7.948 | 8.021 | 7.929 | 7.993 | 2,227,889 | -0.03(-0.34%) |
Apr 18, 2019 | 8.066 | 8.089 | 7.993 | 8.021 | 4,063,895 | -0.14(-1.68%) |
Apr 17, 2019 | 8.176 | 8.199 | 8.075 | 8.158 | 6,768,717 | +0.05(+0.68%) |
Apr 16, 2019 | 8.011 | 8.112 | 7.975 | 8.103 | 6,287,443 | +0.21(+2.66%) |
Apr 15, 2019 | 7.993 | 8.007 | 7.852 | 7.893 | 5,379,408 | +0.03(+0.35%) |
Apr 12, 2019 | 7.920 | 7.993 | 7.838 | 7.865 | 6,132,624 | +0.20(+2.62%) |
Apr 11, 2019 | 7.628 | 7.765 | 7.591 | 7.664 | 5,890,958 | +0.16(+2.19%) |
Apr 10, 2019 | 7.518 | 7.536 | 7.418 | 7.500 | 5,653,715 | -0.03(-0.36%) |
Apr 09, 2019 | 7.573 | 7.573 | 7.500 | 7.527 | 3,948,876 | -0.07(-0.96%) |
Apr 08, 2019 | 7.582 | 7.614 | 7.518 | 7.600 | 5,277,254 | -0.03(-0.36%) |
Apr 05, 2019 | 7.728 | 7.765 | 7.628 | 7.628 | 4,026,457 | -0.14(-1.76%) |
Apr 04, 2019 | 7.737 | 7.820 | 7.687 | 7.765 | 6,136,716 | -0.08(-1.05%) |
Apr 03, 2019 | 7.856 | 7.906 | 7.801 | 7.847 | 5,879,071 | +0.08(+1.06%) |
Apr 02, 2019 | 7.801 | 7.838 | 7.737 | 7.765 | 5,204,283 | -0.05(-0.58%) |
Apr 01, 2019 | 7.610 | 7.810 | 7.610 | 7.810 | 8,546,268 | +0.39(+5.30%) |
Mar 29, 2019 | 7.500 | 7.509 | 7.385 | 7.418 | 6,942,688 | -0.06(-0.85%) |
Mar 28, 2019 | 7.463 | 7.500 | 7.409 | 7.482 | 13,021,687 | -0.25(-3.19%) |
Mar 27, 2019 | 7.829 | 7.895 | 7.673 | 7.728 | 6,856,803 | +0.16(+2.17%) |
Mar 26, 2019 | 7.445 | 7.600 | 7.445 | 7.564 | 7,625,782 | +0.10(+1.35%) |
Mar 25, 2019 | 7.454 | 7.509 | 7.399 | 7.463 | 8,896,398 | -0.04(-0.49%) |
Mar 22, 2019 | 7.600 | 7.628 | 7.472 | 7.500 | 7,146,518 | -0.20(-2.61%) |
Mar 21, 2019 | 7.765 | 7.783 | 7.692 | 7.701 | 7,678,805 | -0.32(-3.99%) |
Mar 20, 2019 | 8.094 | 8.158 | 8.002 | 8.021 | 8,583,865 | -0.25(-2.98%) |
Mar 19, 2019 | 8.322 | 8.340 | 8.231 | 8.267 | 6,192,971 | -0.19(-2.27%) |
Mar 18, 2019 | 8.423 | 8.505 | 8.395 | 8.459 | 8,842,705 | +0.35(+4.28%) |
Mar 15, 2019 | 8.094 | 8.130 | 8.039 | 8.112 | 3,927,936 | -0.03(-0.34%) |
Mar 14, 2019 | 8.185 | 8.212 | 8.098 | 8.139 | 4,194,046 | -0.14(-1.66%) |
Mar 13, 2019 | 8.185 | 8.276 | 8.158 | 8.276 | 3,981,109 | +0.18(+2.26%) |
Mar 12, 2019 | 8.148 | 8.194 | 8.039 | 8.094 | 5,958,394 | -0.24(-2.85%) |
Mar 11, 2019 | 8.222 | 8.359 | 8.212 | 8.331 | 9,631,652 | +0.44(+5.56%) |
Mar 08, 2019 | 7.820 | 7.911 | 7.820 | 7.893 | 3,351,038 | -0.02(-0.23%) |
Mar 07, 2019 | 8.085 | 8.112 | 7.884 | 7.911 | 8,337,784 | -0.47(-5.56%) |
Mar 06, 2019 | 8.441 | 8.468 | 8.363 | 8.377 | 3,466,479 | +0.01(+0.11%) |
Mar 05, 2019 | 8.349 | 8.377 | 8.231 | 8.368 | 2,869,954 | -0.04(-0.43%) |
Mar 04, 2019 | 8.514 | 8.523 | 8.286 | 8.404 | 5,739,509 | -0.08(-0.97%) |
Mar 01, 2019 | 8.578 | 8.651 | 8.468 | 8.486 | 3,682,180 | +0.05(+0.54%) |
Feb 28, 2019 | 8.477 | 8.550 | 8.432 | 8.441 | 5,821,901 | +0.12(+1.43%) |
Feb 27, 2019 | 8.249 | 8.359 | 8.222 | 8.322 | 5,728,566 | +0.17(+2.13%) |
Feb 26, 2019 | 8.094 | 8.167 | 8.085 | 8.148 | 3,856,973 | +0.14(+1.71%) |
Feb 25, 2019 | 8.048 | 8.112 | 8.002 | 8.011 | 4,731,645 | +0.11(+1.39%) |
Feb 22, 2019 | 7.984 | 7.984 | 7.865 | 7.902 | 2,514,592 | -0.01(-0.12%) |
Feb 21, 2019 | 7.948 | 7.975 | 7.893 | 7.911 | 3,022,092 | -0.07(-0.92%) |
Feb 20, 2019 | 7.893 | 8.002 | 7.884 | 7.984 | 3,942,457 | +0.12(+1.51%) |
Feb 19, 2019 | 7.774 | 7.874 | 7.747 | 7.865 | 5,338,774 | -0.17(-2.16%) |
Feb 15, 2019 | 7.865 | 8.039 | 7.847 | 8.039 | 6,416,256 | +0.42(+5.52%) |
Feb 14, 2019 | 7.619 | 7.683 | 7.564 | 7.619 | 4,106,381 | -0.18(-2.34%) |
Feb 13, 2019 | 7.838 | 7.884 | 7.783 | 7.801 | 3,309,832 | +0.00(+0.00%) |
Feb 12, 2019 | 7.728 | 7.810 | 7.728 | 7.801 | 3,660,600 | +0.20(+2.64%) |
Feb 11, 2019 | 7.582 | 7.628 | 7.555 | 7.600 | 4,785,059 | +0.12(+1.59%) |
Feb 08, 2019 | 7.491 | 7.509 | 7.345 | 7.482 | 7,943,227 | -0.16(-2.03%) |
Feb 07, 2019 | 7.938 | 7.948 | 7.610 | 7.637 | 9,398,497 | -0.54(-6.59%) |
Feb 06, 2019 | 8.103 | 8.212 | 8.103 | 8.176 | 2,731,869 | +0.05(+0.56%) |
Feb 05, 2019 | 8.094 | 8.148 | 8.066 | 8.130 | 4,238,733 | +0.09(+1.14%) |
Feb 04, 2019 | 7.948 | 8.039 | 7.884 | 8.039 | 4,512,294 | -0.05(-0.56%) |