Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.058 | 6.281 | 6.029 | 6.115 | 5,369,264 | -0.09(-1.38%) |
Mar 30, 2020 | 6.039 | 6.210 | 5.915 | 6.200 | 6,233,064 | +0.04(+0.62%) |
Mar 27, 2020 | 6.191 | 6.305 | 6.105 | 6.162 | 6,472,946 | -0.50(-7.44%) |
Mar 26, 2020 | 6.543 | 6.724 | 6.467 | 6.658 | 8,608,284 | +0.10(+1.60%) |
Mar 25, 2020 | 6.448 | 6.777 | 6.220 | 6.553 | 10,967,401 | +0.29(+4.56%) |
Mar 24, 2020 | 6.153 | 6.429 | 6.000 | 6.267 | 10,328,094 | +0.70(+12.67%) |
Mar 23, 2020 | 5.715 | 5.800 | 5.562 | 5.562 | 11,673,624 | +0.08(+1.39%) |
Mar 20, 2020 | 5.715 | 5.839 | 5.391 | 5.486 | 13,617,313 | -0.10(-1.71%) |
Mar 19, 2020 | 5.496 | 5.762 | 5.353 | 5.581 | 13,985,472 | +0.29(+5.40%) |
Mar 18, 2020 | 5.296 | 5.458 | 5.058 | 5.296 | 16,436,202 | -0.22(-3.97%) |
Mar 17, 2020 | 5.229 | 5.572 | 5.124 | 5.515 | 12,473,649 | +0.30(+5.66%) |
Mar 16, 2020 | 4.791 | 5.405 | 4.753 | 5.219 | 13,145,575 | -0.47(-8.21%) |
Mar 13, 2020 | 5.858 | 5.877 | 5.286 | 5.686 | 11,139,405 | +0.42(+7.96%) |
Mar 12, 2020 | 5.810 | 5.810 | 5.143 | 5.267 | 17,251,602 | -0.93(-15.05%) |
Mar 11, 2020 | 6.448 | 6.553 | 6.096 | 6.200 | 19,202,270 | -0.43(-6.47%) |
Mar 10, 2020 | 6.867 | 6.934 | 6.334 | 6.629 | 11,721,662 | +0.32(+5.14%) |
Mar 09, 2020 | 6.286 | 6.601 | 6.277 | 6.305 | 14,478,537 | -0.92(-12.78%) |
Mar 06, 2020 | 7.239 | 7.410 | 7.143 | 7.229 | 11,517,795 | -0.15(-2.06%) |
Mar 05, 2020 | 7.458 | 7.572 | 7.334 | 7.382 | 11,734,448 | -0.43(-5.49%) |
Mar 04, 2020 | 7.763 | 7.858 | 7.582 | 7.810 | 11,135,052 | +0.06(+0.74%) |
Mar 03, 2020 | 8.172 | 8.239 | 7.686 | 7.753 | 16,631,116 | -0.43(-5.24%) |
Mar 02, 2020 | 8.058 | 8.191 | 7.896 | 8.182 | 12,875,786 | -0.12(-1.49%) |
Feb 28, 2020 | 8.248 | 8.382 | 8.067 | 8.305 | 10,062,086 | -0.25(-2.90%) |
Feb 27, 2020 | 8.696 | 8.820 | 8.458 | 8.553 | 12,754,532 | -0.45(-4.97%) |
Feb 26, 2020 | 9.125 | 9.267 | 8.991 | 9.001 | 9,129,427 | +0.11(+1.29%) |
Feb 25, 2020 | 9.182 | 9.201 | 8.848 | 8.886 | 16,937,376 | -0.30(-3.22%) |
Feb 24, 2020 | 9.220 | 9.306 | 9.134 | 9.182 | 11,227,195 | -0.57(-5.86%) |
Feb 21, 2020 | 10.08 | 10.08 | 9.677 | 9.753 | 11,674,128 | -0.41(-4.03%) |
Feb 20, 2020 | 10.19 | 10.30 | 10.08 | 10.16 | 6,597,336 | +0.00(+0.00%) |
Feb 19, 2020 | 10.09 | 10.22 | 10.06 | 10.16 | 8,009,025 | -0.04(-0.37%) |
Feb 18, 2020 | 10.22 | 10.28 | 10.17 | 10.20 | 6,716,772 | -0.31(-2.99%) |
Feb 14, 2020 | 10.56 | 10.63 | 10.48 | 10.52 | 6,271,992 | +0.02(+0.18%) |
Feb 13, 2020 | 10.47 | 10.60 | 10.43 | 10.50 | 8,864,687 | +0.16(+1.57%) |
Feb 12, 2020 | 10.34 | 10.38 | 10.28 | 10.33 | 5,748,372 | +0.33(+3.33%) |
Feb 11, 2020 | 9.934 | 10.14 | 9.867 | 10.00 | 8,284,074 | +0.19(+1.94%) |
Feb 10, 2020 | 9.744 | 9.858 | 9.629 | 9.810 | 8,565,191 | -0.10(-1.06%) |
Feb 07, 2020 | 9.896 | 9.972 | 9.829 | 9.915 | 6,251,413 | +0.04(+0.39%) |
Feb 06, 2020 | 9.686 | 9.944 | 9.620 | 9.877 | 24,500,060 | +1.20(+13.83%) |
Feb 05, 2020 | 8.686 | 8.686 | 8.591 | 8.677 | 6,104,751 | +0.11(+1.33%) |
Feb 04, 2020 | 8.610 | 8.620 | 8.553 | 8.563 | 4,954,747 | +0.03(+0.33%) |
Feb 03, 2020 | 8.572 | 8.658 | 8.524 | 8.534 | 5,953,373 | -0.18(-2.08%) |
Jan 31, 2020 | 8.858 | 8.896 | 8.653 | 8.715 | 8,653,098 | -0.14(-1.61%) |
Jan 30, 2020 | 8.629 | 8.867 | 8.591 | 8.858 | 12,486,235 | +0.50(+6.04%) |
Jan 29, 2020 | 8.334 | 8.391 | 8.277 | 8.353 | 5,975,364 | +0.10(+1.15%) |
Jan 28, 2020 | 8.191 | 8.258 | 8.134 | 8.258 | 3,983,292 | +0.12(+1.52%) |
Jan 27, 2020 | 8.096 | 8.182 | 8.067 | 8.134 | 5,700,840 | -0.03(-0.35%) |
Jan 24, 2020 | 8.258 | 8.277 | 8.105 | 8.163 | 8,636,614 | +0.01(+0.12%) |
Jan 23, 2020 | 8.048 | 8.163 | 7.982 | 8.153 | 6,811,694 | +0.15(+1.90%) |
Jan 22, 2020 | 7.943 | 8.020 | 7.924 | 8.001 | 3,405,067 | +0.12(+1.57%) |
Jan 21, 2020 | 7.963 | 7.991 | 7.877 | 7.877 | 4,077,445 | -0.14(-1.78%) |
Jan 17, 2020 | 8.058 | 8.067 | 8.010 | 8.020 | 4,607,874 | -0.11(-1.41%) |
Jan 16, 2020 | 8.086 | 8.139 | 8.063 | 8.134 | 3,242,894 | +0.12(+1.55%) |
Jan 15, 2020 | 8.105 | 8.105 | 8.001 | 8.010 | 5,523,349 | -0.16(-1.98%) |
Jan 14, 2020 | 8.096 | 8.258 | 8.096 | 8.172 | 5,935,372 | +0.10(+1.18%) |
Jan 13, 2020 | 8.029 | 8.086 | 7.991 | 8.077 | 5,083,059 | -0.04(-0.47%) |
Jan 10, 2020 | 8.134 | 8.182 | 8.105 | 8.115 | 3,920,493 | -0.09(-1.05%) |
Jan 09, 2020 | 8.210 | 8.220 | 8.143 | 8.201 | 5,144,719 | +0.04(+0.47%) |
Jan 08, 2020 | 8.115 | 8.220 | 8.058 | 8.163 | 8,770,680 | +0.30(+3.88%) |
Jan 07, 2020 | 7.782 | 7.896 | 7.753 | 7.858 | 4,738,774 | +0.18(+2.36%) |
Jan 06, 2020 | 7.515 | 7.696 | 7.505 | 7.677 | 5,842,317 | -0.06(-0.74%) |
Jan 03, 2020 | 7.696 | 7.791 | 7.677 | 7.734 | 6,031,141 | -0.20(-2.52%) |
Jan 02, 2020 | 7.724 | 7.934 | 7.667 | 7.934 | 12,005,284 | +0.52(+7.07%) |
Dec 31, 2019 | 7.334 | 7.420 | 7.305 | 7.410 | 2,345,933 | +0.06(+0.78%) |
Dec 30, 2019 | 7.372 | 7.410 | 7.324 | 7.353 | 2,983,225 | +0.03(+0.39%) |
Dec 27, 2019 | 7.382 | 7.401 | 7.324 | 7.324 | 2,651,144 | +0.03(+0.39%) |
Dec 26, 2019 | 7.248 | 7.315 | 7.248 | 7.296 | 2,354,892 | +0.04(+0.52%) |
Dec 24, 2019 | 7.277 | 7.301 | 7.248 | 7.258 | 987,866 | -0.05(-0.65%) |
Dec 23, 2019 | 7.334 | 7.353 | 7.286 | 7.305 | 3,433,382 | -0.10(-1.29%) |
Dec 20, 2019 | 7.420 | 7.467 | 7.391 | 7.401 | 3,149,749 | -0.11(-1.52%) |
Dec 19, 2019 | 7.448 | 7.543 | 7.439 | 7.515 | 3,081,614 | +0.13(+1.81%) |
Dec 18, 2019 | 7.429 | 7.458 | 7.382 | 7.382 | 2,868,693 | -0.06(-0.77%) |
Dec 17, 2019 | 7.362 | 7.448 | 7.353 | 7.439 | 4,690,834 | +0.11(+1.56%) |
Dec 16, 2019 | 7.324 | 7.410 | 7.305 | 7.324 | 4,658,141 | +0.20(+2.81%) |
Dec 13, 2019 | 7.210 | 7.343 | 7.105 | 7.124 | 5,945,258 | -0.09(-1.19%) |
Dec 12, 2019 | 7.077 | 7.239 | 7.058 | 7.210 | 13,163,610 | +0.30(+4.27%) |
Dec 11, 2019 | 6.934 | 6.962 | 6.915 | 6.915 | 2,855,452 | +0.07(+0.97%) |
Dec 10, 2019 | 6.848 | 6.877 | 6.810 | 6.848 | 4,080,071 | -0.02(-0.28%) |
Dec 09, 2019 | 6.905 | 6.962 | 6.867 | 6.867 | 3,951,861 | -0.01(-0.14%) |
Dec 06, 2019 | 6.896 | 6.915 | 6.839 | 6.877 | 2,223,093 | +0.04(+0.56%) |
Dec 05, 2019 | 6.858 | 6.886 | 6.801 | 6.839 | 3,076,881 | +0.01(+0.14%) |
Dec 04, 2019 | 6.724 | 6.877 | 6.715 | 6.829 | 4,199,911 | +0.10(+1.56%) |
Dec 03, 2019 | 6.734 | 6.743 | 6.677 | 6.724 | 5,126,964 | -0.12(-1.81%) |
Dec 02, 2019 | 6.886 | 6.905 | 6.820 | 6.848 | 4,088,861 | -0.02(-0.28%) |
Nov 29, 2019 | 6.915 | 6.915 | 6.858 | 6.867 | 2,947,431 | -0.14(-2.04%) |
Nov 27, 2019 | 7.001 | 7.020 | 6.982 | 7.010 | 3,010,216 | +0.07(+0.96%) |
Nov 26, 2019 | 6.962 | 6.972 | 6.924 | 6.943 | 3,337,557 | -0.09(-1.22%) |
Nov 25, 2019 | 7.010 | 7.039 | 6.972 | 7.029 | 3,768,684 | +0.02(+0.27%) |
Nov 22, 2019 | 7.020 | 7.077 | 6.991 | 7.010 | 3,315,636 | -0.02(-0.27%) |
Nov 21, 2019 | 7.020 | 7.058 | 6.972 | 7.029 | 4,215,240 | +0.08(+1.10%) |
Nov 20, 2019 | 6.924 | 6.972 | 6.877 | 6.953 | 5,559,353 | -0.05(-0.68%) |
Nov 19, 2019 | 7.010 | 7.039 | 6.925 | 7.001 | 4,813,255 | +0.00(+0.00%) |
Nov 18, 2019 | 6.915 | 7.001 | 6.886 | 7.001 | 2,118,717 | +0.04(+0.55%) |
Nov 15, 2019 | 6.953 | 6.982 | 6.905 | 6.962 | 3,725,209 | +0.10(+1.39%) |
Nov 14, 2019 | 6.943 | 6.962 | 6.820 | 6.867 | 4,487,267 | -0.07(-0.96%) |
Nov 13, 2019 | 7.010 | 7.039 | 6.915 | 6.934 | 6,089,667 | -0.33(-4.59%) |
Nov 12, 2019 | 7.258 | 7.315 | 7.229 | 7.267 | 3,372,112 | +0.02(+0.26%) |
Nov 11, 2019 | 7.172 | 7.267 | 7.153 | 7.248 | 3,107,465 | -0.02(-0.26%) |
Nov 08, 2019 | 7.286 | 7.323 | 7.248 | 7.267 | 6,031,036 | -0.12(-1.68%) |
Nov 07, 2019 | 7.429 | 7.467 | 7.382 | 7.391 | 5,578,429 | +0.10(+1.44%) |
Nov 06, 2019 | 7.315 | 7.353 | 7.239 | 7.286 | 4,692,018 | +0.04(+0.53%) |
Nov 05, 2019 | 7.334 | 7.353 | 7.248 | 7.248 | 5,966,888 | -0.05(-0.65%) |
Nov 04, 2019 | 7.267 | 7.315 | 7.220 | 7.296 | 5,478,616 | +0.26(+3.65%) |
Nov 01, 2019 | 6.982 | 7.058 | 6.982 | 7.039 | 4,101,079 | +0.13(+1.93%) |
Oct 31, 2019 | 6.982 | 6.991 | 6.848 | 6.905 | 5,506,739 | -0.10(-1.49%) |
Oct 30, 2019 | 7.143 | 7.153 | 6.962 | 7.010 | 20,180,032 | -0.59(-7.77%) |
Oct 29, 2019 | 7.667 | 7.672 | 7.591 | 7.601 | 4,199,188 | -0.07(-0.87%) |
Oct 28, 2019 | 7.639 | 7.667 | 7.615 | 7.667 | 5,807,592 | +0.08(+1.00%) |
Oct 25, 2019 | 7.515 | 7.591 | 7.505 | 7.591 | 3,134,106 | +0.07(+0.89%) |
Oct 24, 2019 | 7.629 | 7.667 | 7.420 | 7.524 | 6,042,017 | -0.09(-1.13%) |
Oct 23, 2019 | 7.582 | 7.620 | 7.534 | 7.610 | 3,724,836 | +0.08(+1.01%) |
Oct 22, 2019 | 7.658 | 7.667 | 7.515 | 7.534 | 10,748,325 | -0.16(-2.10%) |
Oct 21, 2019 | 7.763 | 7.772 | 7.677 | 7.696 | 5,999,637 | +0.15(+2.02%) |
Oct 18, 2019 | 7.563 | 7.582 | 7.477 | 7.543 | 5,286,225 | +0.02(+0.25%) |
Oct 17, 2019 | 7.582 | 7.639 | 7.524 | 7.524 | 5,743,056 | +0.06(+0.77%) |
Oct 16, 2019 | 7.524 | 7.572 | 7.467 | 7.467 | 5,442,662 | +0.06(+0.77%) |
Oct 15, 2019 | 7.239 | 7.448 | 7.210 | 7.410 | 6,058,958 | +0.22(+3.05%) |
Oct 14, 2019 | 7.182 | 7.220 | 7.153 | 7.191 | 3,567,271 | +0.09(+1.21%) |
Oct 11, 2019 | 7.058 | 7.191 | 7.058 | 7.105 | 6,902,782 | +0.31(+4.63%) |
Oct 10, 2019 | 6.724 | 6.829 | 6.705 | 6.791 | 5,911,778 | +0.18(+2.74%) |
Oct 09, 2019 | 6.601 | 6.639 | 6.553 | 6.610 | 4,537,709 | +0.02(+0.29%) |
Oct 08, 2019 | 6.610 | 6.653 | 6.543 | 6.591 | 7,259,875 | -0.16(-2.40%) |
Oct 07, 2019 | 6.705 | 6.806 | 6.677 | 6.753 | 4,257,166 | -0.10(-1.39%) |
Oct 04, 2019 | 6.781 | 6.858 | 6.705 | 6.848 | 3,446,036 | +0.04(+0.56%) |
Oct 03, 2019 | 6.801 | 6.858 | 6.686 | 6.810 | 5,796,798 | -0.04(-0.56%) |
Oct 02, 2019 | 6.905 | 6.982 | 6.810 | 6.848 | 5,752,017 | -0.06(-0.83%) |
Oct 01, 2019 | 7.086 | 7.115 | 6.872 | 6.905 | 6,548,252 | -0.24(-3.33%) |
Sep 30, 2019 | 7.172 | 7.172 | 7.086 | 7.143 | 3,661,040 | -0.06(-0.79%) |
Sep 27, 2019 | 7.182 | 7.239 | 7.134 | 7.201 | 4,014,461 | +0.13(+1.89%) |
Sep 26, 2019 | 7.124 | 7.162 | 7.039 | 7.067 | 3,340,983 | -0.15(-2.11%) |
Sep 25, 2019 | 7.077 | 7.258 | 7.067 | 7.220 | 5,468,944 | +0.00(+0.00%) |
Sep 24, 2019 | 7.382 | 7.391 | 7.182 | 7.220 | 6,769,767 | -0.20(-2.70%) |
Sep 23, 2019 | 7.410 | 7.448 | 7.324 | 7.420 | 8,778,549 | -0.19(-2.50%) |
Sep 20, 2019 | 7.705 | 7.729 | 7.601 | 7.610 | 4,152,420 | -0.08(-0.99%) |
Sep 19, 2019 | 7.743 | 7.769 | 7.677 | 7.686 | 3,500,008 | +0.01(+0.12%) |
Sep 18, 2019 | 7.696 | 7.715 | 7.582 | 7.677 | 4,921,132 | -0.12(-1.59%) |
Sep 17, 2019 | 7.677 | 7.825 | 7.610 | 7.801 | 6,053,415 | -0.04(-0.49%) |
Sep 16, 2019 | 7.896 | 7.924 | 7.820 | 7.839 | 9,921,129 | -0.21(-2.60%) |
Sep 13, 2019 | 8.077 | 8.124 | 8.001 | 8.048 | 7,285,371 | +0.12(+1.56%) |
Sep 12, 2019 | 7.763 | 7.953 | 7.705 | 7.924 | 10,739,779 | +0.03(+0.36%) |
Sep 11, 2019 | 7.810 | 7.896 | 7.753 | 7.896 | 8,481,352 | -0.01(-0.12%) |
Sep 10, 2019 | 7.858 | 7.924 | 7.820 | 7.905 | 7,069,910 | +0.16(+2.09%) |
Sep 09, 2019 | 7.629 | 7.791 | 7.610 | 7.743 | 7,062,073 | +0.27(+3.57%) |
Sep 06, 2019 | 7.448 | 7.505 | 7.410 | 7.477 | 3,654,129 | +0.03(+0.38%) |
Sep 05, 2019 | 7.372 | 7.477 | 7.348 | 7.448 | 8,993,162 | +0.32(+4.55%) |
Sep 04, 2019 | 7.105 | 7.129 | 7.034 | 7.124 | 4,103,015 | +0.17(+2.47%) |
Sep 03, 2019 | 6.924 | 6.967 | 6.867 | 6.953 | 6,471,101 | +0.05(+0.69%) |
Aug 30, 2019 | 6.905 | 6.953 | 6.858 | 6.905 | 3,197,206 | +0.03(+0.42%) |
Aug 29, 2019 | 6.867 | 6.915 | 6.858 | 6.877 | 3,563,461 | +0.06(+0.84%) |
Aug 28, 2019 | 6.734 | 6.862 | 6.715 | 6.820 | 2,871,219 | +0.03(+0.42%) |
Aug 27, 2019 | 6.820 | 6.848 | 6.734 | 6.791 | 6,527,404 | +0.06(+0.85%) |
Aug 26, 2019 | 6.762 | 6.781 | 6.667 | 6.734 | 4,540,352 | +0.10(+1.43%) |
Aug 23, 2019 | 6.753 | 6.848 | 6.629 | 6.639 | 6,640,407 | -0.19(-2.79%) |
Aug 22, 2019 | 6.839 | 6.862 | 6.772 | 6.829 | 6,032,892 | +0.15(+2.28%) |
Aug 21, 2019 | 6.715 | 6.734 | 6.667 | 6.677 | 9,354,055 | +0.04(+0.57%) |
Aug 20, 2019 | 6.620 | 6.686 | 6.572 | 6.639 | 9,301,752 | -0.08(-1.13%) |
Aug 19, 2019 | 6.696 | 6.724 | 6.667 | 6.715 | 7,070,440 | +0.10(+1.59%) |
Aug 16, 2019 | 6.200 | 6.620 | 6.200 | 6.610 | 15,219,486 | +0.48(+7.76%) |
Aug 15, 2019 | 6.296 | 6.362 | 6.134 | 6.134 | 11,690,363 | -0.24(-3.74%) |
Aug 14, 2019 | 6.524 | 6.553 | 6.372 | 6.372 | 11,293,633 | -0.50(-7.21%) |
Aug 13, 2019 | 6.639 | 6.877 | 6.610 | 6.867 | 11,612,190 | +0.25(+3.74%) |
Aug 12, 2019 | 6.829 | 6.848 | 6.553 | 6.620 | 15,764,560 | -0.55(-7.70%) |
Aug 09, 2019 | 7.210 | 7.220 | 7.110 | 7.172 | 4,911,720 | -0.12(-1.70%) |
Aug 08, 2019 | 7.172 | 7.382 | 7.162 | 7.296 | 7,149,717 | +0.18(+2.54%) |
Aug 07, 2019 | 7.048 | 7.124 | 6.982 | 7.115 | 7,592,811 | -0.15(-2.10%) |
Aug 06, 2019 | 7.277 | 7.310 | 7.162 | 7.267 | 6,039,900 | -0.02(-0.26%) |
Aug 05, 2019 | 7.372 | 7.382 | 7.243 | 7.286 | 6,103,983 | -0.23(-3.04%) |
Aug 02, 2019 | 7.401 | 7.515 | 7.343 | 7.515 | 5,814,543 | +0.27(+3.68%) |
Aug 01, 2019 | 7.401 | 7.472 | 7.172 | 7.248 | 8,984,258 | -0.19(-2.56%) |
Jul 31, 2019 | 7.515 | 7.543 | 7.391 | 7.439 | 5,976,946 | +0.06(+0.77%) |
Jul 30, 2019 | 7.315 | 7.386 | 7.258 | 7.382 | 6,234,847 | -0.08(-1.02%) |
Jul 29, 2019 | 7.553 | 7.553 | 7.458 | 7.458 | 3,371,673 | -0.10(-1.26%) |
Jul 26, 2019 | 7.553 | 7.572 | 7.505 | 7.553 | 4,789,404 | +0.03(+0.38%) |
Jul 25, 2019 | 7.572 | 7.620 | 7.410 | 7.524 | 7,940,935 | -0.02(-0.25%) |
Jul 24, 2019 | 7.391 | 7.553 | 7.353 | 7.543 | 8,612,802 | -0.03(-0.38%) |
Jul 23, 2019 | 7.534 | 7.601 | 7.524 | 7.572 | 5,678,391 | +0.14(+1.92%) |
Jul 22, 2019 | 7.439 | 7.458 | 7.362 | 7.429 | 2,999,720 | +0.08(+1.04%) |
Jul 19, 2019 | 7.334 | 7.410 | 7.305 | 7.353 | 5,695,587 | -0.20(-2.65%) |
Jul 18, 2019 | 7.534 | 7.563 | 7.463 | 7.553 | 4,001,208 | +0.05(+0.63%) |
Jul 17, 2019 | 7.648 | 7.658 | 7.496 | 7.505 | 5,299,642 | -0.09(-1.13%) |
Jul 16, 2019 | 7.572 | 7.715 | 7.563 | 7.591 | 10,306,276 | +0.19(+2.57%) |
Jul 15, 2019 | 7.372 | 7.420 | 7.334 | 7.401 | 5,760,102 | +0.10(+1.30%) |
Jul 12, 2019 | 7.229 | 7.315 | 7.191 | 7.305 | 6,811,229 | +0.18(+2.54%) |
Jul 11, 2019 | 7.039 | 7.143 | 6.977 | 7.124 | 5,199,489 | +0.08(+1.08%) |
Jul 10, 2019 | 7.105 | 7.182 | 6.991 | 7.048 | 7,386,316 | +0.11(+1.65%) |
Jul 09, 2019 | 6.991 | 7.029 | 6.934 | 6.934 | 10,630,981 | -0.26(-3.58%) |
Jul 08, 2019 | 7.248 | 7.334 | 7.105 | 7.191 | 20,852,364 | -0.46(-5.98%) |
Jul 05, 2019 | 7.801 | 7.886 | 7.624 | 7.648 | 9,734,092 | +0.21(+2.82%) |
Jul 03, 2019 | 7.382 | 7.458 | 7.362 | 7.439 | 4,153,365 | +0.21(+2.90%) |
Jul 02, 2019 | 7.258 | 7.286 | 7.224 | 7.229 | 2,775,888 | -0.05(-0.65%) |
Jul 01, 2019 | 7.448 | 7.458 | 7.220 | 7.277 | 5,705,964 | +0.01(+0.13%) |
Jun 28, 2019 | 7.343 | 7.401 | 7.215 | 7.267 | 8,012,648 | +0.09(+1.19%) |
Jun 27, 2019 | 7.172 | 7.220 | 7.105 | 7.182 | 7,963,549 | +0.16(+2.31%) |
Jun 26, 2019 | 6.982 | 7.048 | 6.943 | 7.020 | 4,972,530 | +0.24(+3.51%) |
Jun 25, 2019 | 6.762 | 6.820 | 6.724 | 6.781 | 4,761,010 | +0.02(+0.28%) |
Jun 24, 2019 | 6.858 | 6.877 | 6.762 | 6.762 | 3,717,828 | -0.08(-1.11%) |
Jun 21, 2019 | 6.839 | 6.886 | 6.810 | 6.839 | 3,431,022 | +0.01(+0.14%) |
Jun 20, 2019 | 6.858 | 6.858 | 6.753 | 6.829 | 5,846,716 | +0.00(+0.00%) |
Jun 19, 2019 | 6.886 | 6.948 | 6.829 | 6.829 | 5,758,680 | +0.09(+1.27%) |
Jun 18, 2019 | 6.601 | 6.781 | 6.586 | 6.743 | 7,439,083 | +0.25(+3.81%) |
Jun 17, 2019 | 6.553 | 6.581 | 6.477 | 6.496 | 4,741,234 | +0.03(+0.44%) |
Jun 14, 2019 | 6.477 | 6.496 | 6.420 | 6.467 | 2,597,808 | -0.08(-1.16%) |
Jun 13, 2019 | 6.572 | 6.601 | 6.524 | 6.543 | 2,755,604 | -0.01(-0.15%) |
Jun 12, 2019 | 6.562 | 6.620 | 6.539 | 6.553 | 4,199,683 | -0.10(-1.43%) |
Jun 11, 2019 | 6.629 | 6.696 | 6.591 | 6.648 | 10,288,070 | +0.09(+1.31%) |
Jun 10, 2019 | 6.477 | 6.601 | 6.477 | 6.562 | 3,984,157 | +0.12(+1.92%) |
Jun 07, 2019 | 6.448 | 6.486 | 6.429 | 6.439 | 3,148,595 | +0.01(+0.15%) |
Jun 06, 2019 | 6.439 | 6.458 | 6.291 | 6.429 | 6,878,945 | -0.16(-2.46%) |
Jun 05, 2019 | 6.629 | 6.629 | 6.529 | 6.591 | 4,483,234 | -0.14(-2.12%) |
Jun 04, 2019 | 6.581 | 6.743 | 6.543 | 6.734 | 8,189,633 | +0.32(+5.05%) |
Jun 03, 2019 | 6.353 | 6.429 | 6.320 | 6.410 | 6,199,765 | -0.04(-0.59%) |
May 31, 2019 | 6.458 | 6.515 | 6.410 | 6.448 | 6,105,895 | -0.13(-2.03%) |
May 30, 2019 | 6.515 | 6.620 | 6.515 | 6.581 | 6,766,035 | -0.01(-0.14%) |
May 29, 2019 | 6.553 | 6.591 | 6.496 | 6.591 | 5,006,888 | -0.10(-1.42%) |
May 28, 2019 | 6.762 | 6.791 | 6.667 | 6.686 | 5,169,360 | -0.15(-2.23%) |
May 24, 2019 | 6.820 | 6.848 | 6.791 | 6.839 | 3,168,858 | +0.06(+0.84%) |
May 23, 2019 | 6.725 | 6.810 | 6.688 | 6.781 | 6,318,729 | -0.10(-1.50%) |
May 22, 2019 | 6.932 | 6.960 | 6.885 | 6.885 | 4,576,564 | -0.17(-2.39%) |
May 21, 2019 | 6.997 | 7.072 | 6.950 | 7.053 | 3,654,240 | +0.08(+1.21%) |
May 20, 2019 | 6.969 | 7.016 | 6.932 | 6.969 | 5,473,243 | -0.14(-1.98%) |
May 17, 2019 | 7.082 | 7.204 | 7.072 | 7.110 | 3,123,142 | -0.08(-1.04%) |
May 16, 2019 | 7.194 | 7.250 | 7.175 | 7.185 | 5,408,349 | -0.01(-0.13%) |
May 15, 2019 | 7.072 | 7.222 | 7.044 | 7.194 | 5,149,481 | -0.01(-0.13%) |
May 14, 2019 | 7.175 | 7.260 | 7.138 | 7.204 | 3,850,111 | +0.04(+0.52%) |
May 13, 2019 | 7.185 | 7.222 | 7.129 | 7.166 | 6,531,345 | -0.22(-2.92%) |
May 10, 2019 | 7.297 | 7.419 | 7.269 | 7.382 | 3,973,067 | +0.08(+1.16%) |
May 09, 2019 | 7.204 | 7.316 | 7.157 | 7.297 | 4,884,224 | -0.08(-1.14%) |
May 08, 2019 | 7.354 | 7.457 | 7.344 | 7.382 | 3,637,977 | +0.05(+0.64%) |
May 07, 2019 | 7.447 | 7.457 | 7.326 | 7.335 | 8,398,145 | -0.27(-3.58%) |
May 06, 2019 | 7.513 | 7.635 | 7.466 | 7.607 | 4,637,261 | -0.10(-1.34%) |
May 03, 2019 | 7.701 | 7.729 | 7.616 | 7.710 | 2,651,696 | +0.00(+0.00%) |
May 02, 2019 | 7.766 | 7.785 | 7.691 | 7.710 | 2,890,961 | +0.07(+0.86%) |
May 01, 2019 | 7.776 | 7.851 | 7.644 | 7.644 | 3,576,784 | -0.12(-1.57%) |
Apr 30, 2019 | 7.813 | 7.832 | 7.729 | 7.766 | 2,707,590 | -0.04(-0.48%) |
Apr 29, 2019 | 7.682 | 7.804 | 7.635 | 7.804 | 4,791,675 | +0.12(+1.59%) |
Apr 26, 2019 | 7.635 | 7.710 | 7.579 | 7.682 | 5,136,649 | -0.15(-1.92%) |
Apr 25, 2019 | 7.860 | 7.907 | 7.701 | 7.832 | 7,764,309 | -0.14(-1.76%) |
Apr 24, 2019 | 7.991 | 8.038 | 7.898 | 7.973 | 5,367,404 | -0.04(-0.47%) |
Apr 23, 2019 | 8.085 | 8.132 | 7.973 | 8.010 | 10,233,941 | -0.20(-2.40%) |
Apr 22, 2019 | 8.160 | 8.235 | 8.142 | 8.207 | 2,169,796 | -0.03(-0.34%) |
Apr 18, 2019 | 8.282 | 8.306 | 8.207 | 8.235 | 3,957,928 | -0.14(-1.68%) |
Apr 17, 2019 | 8.395 | 8.418 | 8.292 | 8.376 | 6,592,221 | +0.06(+0.68%) |
Apr 16, 2019 | 8.226 | 8.329 | 8.188 | 8.320 | 6,123,496 | +0.22(+2.66%) |
Apr 15, 2019 | 8.207 | 8.221 | 8.062 | 8.104 | 5,239,138 | +0.03(+0.35%) |
Apr 12, 2019 | 8.132 | 8.207 | 8.048 | 8.076 | 5,972,714 | +0.21(+2.62%) |
Apr 11, 2019 | 7.832 | 7.973 | 7.794 | 7.870 | 5,737,349 | +0.17(+2.19%) |
Apr 10, 2019 | 7.719 | 7.738 | 7.616 | 7.701 | 5,506,293 | -0.03(-0.36%) |
Apr 09, 2019 | 7.776 | 7.776 | 7.701 | 7.729 | 3,845,908 | -0.08(-0.96%) |
Apr 08, 2019 | 7.785 | 7.818 | 7.719 | 7.804 | 5,139,648 | -0.03(-0.36%) |
Apr 05, 2019 | 7.935 | 7.973 | 7.832 | 7.832 | 3,921,466 | -0.14(-1.76%) |
Apr 04, 2019 | 7.945 | 8.029 | 7.893 | 7.973 | 5,976,699 | -0.08(-1.05%) |
Apr 03, 2019 | 8.066 | 8.118 | 8.010 | 8.057 | 5,725,772 | +0.08(+1.06%) |
Apr 02, 2019 | 8.010 | 8.048 | 7.945 | 7.973 | 5,068,579 | -0.05(-0.58%) |