Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.238 | 6.255 | 5.982 | 6.088 | 105,482 | -0.26(-4.02%) |
Feb 27, 2020 | 6.519 | 6.598 | 6.317 | 6.343 | 79,872 | -0.27(-4.12%) |
Feb 26, 2020 | 6.924 | 6.950 | 6.537 | 6.616 | 90,006 | -0.26(-3.84%) |
Feb 25, 2020 | 6.968 | 6.968 | 6.783 | 6.880 | 64,071 | -0.08(-1.14%) |
Feb 24, 2020 | 7.205 | 7.241 | 6.933 | 6.959 | 74,608 | -0.39(-5.27%) |
Feb 21, 2020 | 7.364 | 7.381 | 7.258 | 7.346 | 70,700 | -0.02(-0.24%) |
Feb 20, 2020 | 7.232 | 7.381 | 7.091 | 7.364 | 114,558 | +0.10(+1.33%) |
Feb 19, 2020 | 7.056 | 7.337 | 7.056 | 7.267 | 225,827 | +0.22(+3.12%) |
Feb 18, 2020 | 6.906 | 7.109 | 6.897 | 7.047 | 159,857 | +0.14(+2.04%) |
Feb 14, 2020 | 6.959 | 7.091 | 6.880 | 6.906 | 83,203 | -0.06(-0.88%) |
Feb 13, 2020 | 6.695 | 7.029 | 6.695 | 6.968 | 96,618 | +0.25(+3.66%) |
Feb 12, 2020 | 6.651 | 6.739 | 6.581 | 6.721 | 71,727 | +0.07(+1.06%) |
Feb 11, 2020 | 6.669 | 6.748 | 6.616 | 6.651 | 35,405 | +0.03(+0.40%) |
Feb 10, 2020 | 6.677 | 6.721 | 6.607 | 6.625 | 58,375 | -0.05(-0.79%) |
Feb 07, 2020 | 6.686 | 6.740 | 6.625 | 6.677 | 80,475 | -0.03(-0.39%) |
Feb 06, 2020 | 6.669 | 6.774 | 6.625 | 6.704 | 70,512 | +0.04(+0.66%) |
Feb 05, 2020 | 6.528 | 6.677 | 6.466 | 6.660 | 63,432 | +0.18(+2.85%) |
Feb 04, 2020 | 6.537 | 6.677 | 6.458 | 6.475 | 98,082 | -0.03(-0.41%) |
Feb 03, 2020 | 6.352 | 6.589 | 6.352 | 6.502 | 97,675 | +0.14(+2.21%) |
Jan 31, 2020 | 6.475 | 6.528 | 6.343 | 6.361 | 86,272 | -0.15(-2.30%) |
Jan 30, 2020 | 6.387 | 6.510 | 6.352 | 6.510 | 49,071 | +0.10(+1.51%) |
Jan 29, 2020 | 6.458 | 6.458 | 6.343 | 6.414 | 105,435 | +0.00(+0.00%) |
Jan 28, 2020 | 6.431 | 6.502 | 6.396 | 6.414 | 66,382 | -0.02(-0.27%) |
Jan 27, 2020 | 6.361 | 6.493 | 6.343 | 6.431 | 102,283 | -0.02(-0.27%) |
Jan 24, 2020 | 6.598 | 6.633 | 6.431 | 6.449 | 77,633 | -0.15(-2.27%) |
Jan 23, 2020 | 6.607 | 6.633 | 6.466 | 6.598 | 100,486 | -0.04(-0.66%) |
Jan 22, 2020 | 6.660 | 6.705 | 6.598 | 6.642 | 58,671 | -0.02(-0.26%) |
Jan 21, 2020 | 6.607 | 6.695 | 6.537 | 6.660 | 75,109 | +0.05(+0.80%) |
Jan 17, 2020 | 6.774 | 6.783 | 6.585 | 6.607 | 93,774 | -0.14(-2.09%) |
Jan 16, 2020 | 6.660 | 6.771 | 6.616 | 6.748 | 84,635 | +0.09(+1.32%) |
Jan 15, 2020 | 6.633 | 6.730 | 6.625 | 6.660 | 67,556 | +0.04(+0.53%) |
Jan 14, 2020 | 6.607 | 6.704 | 6.545 | 6.625 | 92,739 | +0.04(+0.53%) |
Jan 13, 2020 | 6.493 | 6.660 | 6.458 | 6.589 | 92,949 | +0.06(+0.94%) |
Jan 10, 2020 | 6.633 | 6.633 | 6.502 | 6.528 | 64,676 | -0.06(-0.93%) |
Jan 09, 2020 | 6.598 | 6.633 | 6.458 | 6.589 | 118,633 | +0.02(+0.27%) |
Jan 08, 2020 | 6.721 | 6.757 | 6.554 | 6.572 | 75,534 | -0.16(-2.35%) |
Jan 07, 2020 | 6.677 | 6.765 | 6.607 | 6.730 | 67,092 | +0.04(+0.53%) |
Jan 06, 2020 | 6.642 | 6.809 | 6.589 | 6.695 | 131,172 | +0.01(+0.13%) |
Jan 03, 2020 | 6.642 | 6.792 | 6.642 | 6.686 | 68,995 | +0.02(+0.26%) |
Jan 02, 2020 | 6.871 | 6.871 | 6.493 | 6.669 | 212,945 | -0.13(-1.94%) |
Dec 31, 2019 | 6.933 | 6.988 | 6.774 | 6.801 | 96,843 | -0.09(-1.28%) |
Dec 30, 2019 | 7.003 | 7.038 | 6.862 | 6.889 | 113,444 | -0.12(-1.76%) |
Dec 27, 2019 | 7.065 | 7.109 | 6.959 | 7.012 | 84,112 | -0.10(-1.36%) |
Dec 26, 2019 | 7.091 | 7.170 | 7.047 | 7.109 | 67,992 | +0.04(+0.50%) |
Dec 24, 2019 | 7.109 | 7.126 | 7.038 | 7.073 | 77,179 | -0.04(-0.62%) |
Dec 23, 2019 | 7.135 | 7.197 | 7.047 | 7.117 | 76,077 | -0.03(-0.37%) |
Dec 20, 2019 | 7.135 | 7.161 | 7.056 | 7.144 | 181,752 | +0.02(+0.25%) |
Dec 19, 2019 | 7.144 | 7.214 | 7.082 | 7.126 | 73,849 | -0.04(-0.49%) |
Dec 18, 2019 | 7.091 | 7.188 | 7.021 | 7.161 | 103,824 | +0.10(+1.37%) |
Dec 17, 2019 | 7.153 | 7.205 | 7.021 | 7.065 | 89,305 | -0.07(-0.99%) |
Dec 16, 2019 | 7.038 | 7.197 | 7.029 | 7.135 | 199,097 | +0.09(+1.25%) |
Dec 13, 2019 | 7.267 | 7.321 | 7.025 | 7.047 | 148,334 | -0.26(-3.61%) |
Dec 12, 2019 | 7.179 | 7.355 | 7.056 | 7.311 | 179,801 | +0.15(+2.09%) |
Dec 11, 2019 | 7.425 | 7.496 | 7.078 | 7.161 | 188,145 | -0.26(-3.44%) |
Dec 10, 2019 | 7.399 | 7.478 | 7.372 | 7.416 | 121,669 | +0.04(+0.60%) |
Dec 09, 2019 | 7.328 | 7.513 | 7.328 | 7.372 | 168,091 | +0.03(+0.36%) |
Dec 06, 2019 | 7.284 | 7.390 | 7.258 | 7.346 | 159,132 | +0.10(+1.34%) |
Dec 05, 2019 | 7.276 | 7.320 | 7.223 | 7.249 | 96,370 | -0.03(-0.36%) |
Dec 04, 2019 | 7.320 | 7.364 | 7.258 | 7.276 | 150,848 | -0.04(-0.48%) |
Dec 03, 2019 | 7.153 | 7.408 | 7.153 | 7.311 | 187,951 | +0.11(+1.47%) |
Dec 02, 2019 | 7.126 | 7.232 | 7.047 | 7.205 | 148,428 | +0.09(+1.24%) |
Nov 29, 2019 | 7.232 | 7.241 | 7.038 | 7.117 | 170,044 | -0.18(-2.53%) |
Nov 27, 2019 | 7.214 | 7.337 | 7.183 | 7.302 | 214,601 | +0.08(+1.10%) |
Nov 26, 2019 | 7.293 | 7.346 | 7.205 | 7.223 | 141,140 | -0.07(-0.96%) |
Nov 25, 2019 | 7.293 | 7.372 | 7.232 | 7.293 | 123,469 | +0.00(+0.00%) |
Nov 22, 2019 | 7.320 | 7.399 | 7.258 | 7.293 | 144,696 | -0.03(-0.36%) |
Nov 21, 2019 | 7.346 | 7.460 | 7.293 | 7.320 | 141,960 | -0.03(-0.36%) |
Nov 20, 2019 | 7.302 | 7.390 | 7.302 | 7.346 | 142,893 | +0.03(+0.36%) |
Nov 19, 2019 | 7.346 | 7.372 | 7.258 | 7.320 | 108,466 | -0.01(-0.12%) |
Nov 18, 2019 | 7.258 | 7.381 | 7.258 | 7.328 | 82,592 | +0.02(+0.24%) |
Nov 15, 2019 | 7.117 | 7.320 | 7.117 | 7.311 | 167,202 | +0.17(+2.40%) |
Nov 14, 2019 | 7.087 | 7.288 | 7.087 | 7.139 | 210,633 | +0.01(+0.12%) |
Nov 13, 2019 | 6.826 | 7.166 | 6.764 | 7.131 | 198,289 | +0.19(+2.76%) |
Nov 12, 2019 | 6.948 | 7.104 | 6.887 | 6.939 | 276,189 | +0.05(+0.76%) |
Nov 11, 2019 | 6.407 | 7.096 | 6.346 | 6.887 | 487,766 | +0.61(+9.72%) |
Nov 08, 2019 | 6.119 | 6.387 | 5.971 | 6.276 | 331,875 | +0.32(+5.42%) |
Nov 07, 2019 | 6.311 | 6.311 | 5.945 | 5.954 | 179,413 | -0.28(-4.48%) |
Nov 06, 2019 | 6.119 | 6.320 | 6.119 | 6.233 | 112,806 | +0.10(+1.71%) |
Nov 05, 2019 | 6.364 | 6.390 | 6.119 | 6.128 | 169,028 | -0.23(-3.57%) |
Nov 04, 2019 | 6.459 | 6.520 | 6.324 | 6.355 | 221,869 | -0.10(-1.49%) |
Nov 01, 2019 | 6.503 | 6.608 | 6.433 | 6.451 | 229,203 | -0.04(-0.67%) |
Oct 31, 2019 | 6.686 | 6.738 | 6.467 | 6.494 | 158,095 | -0.19(-2.87%) |
Oct 30, 2019 | 6.616 | 6.738 | 6.616 | 6.686 | 121,915 | +0.10(+1.59%) |
Oct 29, 2019 | 6.581 | 6.616 | 6.547 | 6.581 | 156,040 | +0.01(+0.13%) |
Oct 28, 2019 | 6.494 | 6.590 | 6.494 | 6.573 | 114,938 | +0.10(+1.48%) |
Oct 25, 2019 | 6.599 | 6.669 | 6.468 | 6.477 | 84,660 | -0.12(-1.85%) |
Oct 24, 2019 | 6.695 | 6.695 | 6.520 | 6.599 | 123,779 | -0.04(-0.66%) |
Oct 23, 2019 | 6.669 | 6.747 | 6.625 | 6.642 | 124,961 | +0.00(+0.00%) |
Oct 22, 2019 | 6.529 | 6.795 | 6.529 | 6.642 | 134,656 | +0.11(+1.74%) |
Oct 21, 2019 | 6.520 | 6.660 | 6.451 | 6.529 | 185,026 | +0.05(+0.81%) |
Oct 18, 2019 | 6.381 | 6.538 | 6.329 | 6.477 | 204,310 | +0.05(+0.81%) |
Oct 17, 2019 | 6.503 | 6.503 | 6.329 | 6.425 | 146,840 | -0.05(-0.81%) |
Oct 16, 2019 | 6.416 | 6.529 | 6.407 | 6.477 | 117,644 | +0.03(+0.41%) |
Oct 15, 2019 | 6.581 | 6.651 | 6.425 | 6.451 | 134,554 | -0.15(-2.25%) |
Oct 14, 2019 | 6.398 | 6.660 | 6.346 | 6.599 | 200,523 | +0.22(+3.42%) |
Oct 11, 2019 | 6.616 | 6.686 | 6.372 | 6.381 | 321,091 | -0.20(-3.05%) |
Oct 10, 2019 | 6.695 | 6.721 | 6.503 | 6.581 | 166,169 | -0.11(-1.69%) |
Oct 09, 2019 | 6.686 | 6.817 | 6.651 | 6.695 | 185,797 | +0.04(+0.66%) |
Oct 08, 2019 | 6.494 | 6.738 | 6.494 | 6.651 | 112,270 | +0.08(+1.19%) |
Oct 07, 2019 | 6.486 | 6.660 | 6.451 | 6.573 | 146,876 | +0.05(+0.80%) |
Oct 04, 2019 | 6.468 | 6.573 | 6.320 | 6.520 | 392,216 | +0.05(+0.81%) |
Oct 03, 2019 | 6.616 | 6.651 | 6.276 | 6.468 | 218,030 | -0.15(-2.24%) |
Oct 02, 2019 | 6.477 | 6.625 | 6.433 | 6.616 | 203,704 | +0.17(+2.71%) |
Oct 01, 2019 | 6.529 | 6.616 | 6.433 | 6.442 | 136,607 | -0.06(-0.94%) |
Sep 30, 2019 | 6.329 | 6.547 | 6.276 | 6.503 | 311,142 | +0.18(+2.90%) |
Sep 27, 2019 | 6.477 | 6.539 | 6.302 | 6.320 | 178,499 | -0.21(-3.20%) |
Sep 26, 2019 | 6.398 | 6.616 | 6.320 | 6.529 | 168,452 | +0.15(+2.32%) |
Sep 25, 2019 | 6.573 | 6.625 | 6.298 | 6.381 | 154,244 | -0.19(-2.92%) |
Sep 24, 2019 | 6.669 | 6.669 | 6.500 | 6.573 | 261,614 | -0.05(-0.79%) |
Sep 23, 2019 | 6.529 | 6.669 | 6.468 | 6.625 | 65,604 | +0.07(+1.06%) |
Sep 20, 2019 | 6.520 | 6.595 | 6.403 | 6.555 | 180,219 | +0.02(+0.27%) |
Sep 19, 2019 | 6.477 | 6.634 | 6.468 | 6.538 | 134,619 | +0.06(+0.94%) |
Sep 18, 2019 | 6.625 | 6.634 | 6.394 | 6.477 | 170,884 | -0.15(-2.24%) |
Sep 17, 2019 | 6.703 | 6.738 | 6.512 | 6.625 | 116,967 | -0.05(-0.78%) |
Sep 16, 2019 | 6.442 | 6.751 | 6.407 | 6.677 | 402,205 | +0.23(+3.51%) |
Sep 13, 2019 | 6.486 | 6.608 | 6.425 | 6.451 | 137,659 | -0.02(-0.27%) |
Sep 12, 2019 | 6.442 | 6.625 | 6.381 | 6.468 | 237,711 | +0.03(+0.54%) |
Sep 11, 2019 | 6.146 | 6.468 | 6.119 | 6.433 | 243,564 | +0.24(+3.94%) |
Sep 10, 2019 | 5.963 | 6.320 | 5.963 | 6.189 | 224,915 | +0.21(+3.50%) |
Sep 09, 2019 | 6.154 | 6.207 | 5.928 | 5.980 | 456,936 | -0.22(-3.52%) |
Sep 06, 2019 | 6.241 | 6.302 | 6.198 | 6.198 | 221,173 | -0.02(-0.28%) |
Sep 05, 2019 | 6.285 | 6.512 | 6.198 | 6.215 | 243,819 | -0.07(-1.11%) |
Sep 04, 2019 | 6.180 | 6.330 | 6.137 | 6.285 | 144,240 | +0.16(+2.56%) |
Sep 03, 2019 | 6.163 | 6.272 | 6.006 | 6.128 | 211,352 | -0.11(-1.82%) |
Aug 30, 2019 | 6.425 | 6.425 | 6.137 | 6.241 | 167,142 | -0.13(-2.05%) |
Aug 29, 2019 | 6.311 | 6.416 | 6.241 | 6.372 | 102,997 | +0.09(+1.39%) |
Aug 28, 2019 | 6.381 | 6.538 | 6.241 | 6.285 | 197,808 | -0.09(-1.37%) |
Aug 27, 2019 | 6.442 | 6.532 | 6.215 | 6.372 | 323,427 | -0.06(-0.95%) |
Aug 26, 2019 | 6.346 | 6.538 | 6.215 | 6.433 | 242,297 | +0.11(+1.79%) |
Aug 23, 2019 | 6.398 | 6.573 | 6.294 | 6.320 | 257,882 | -0.10(-1.49%) |
Aug 22, 2019 | 6.529 | 6.573 | 6.398 | 6.416 | 145,632 | -0.09(-1.34%) |
Aug 21, 2019 | 6.477 | 6.625 | 6.425 | 6.503 | 183,422 | +0.02(+0.27%) |
Aug 20, 2019 | 6.311 | 6.555 | 6.285 | 6.486 | 167,442 | +0.15(+2.34%) |
Aug 19, 2019 | 6.233 | 6.407 | 6.215 | 6.337 | 151,856 | +0.10(+1.68%) |
Aug 16, 2019 | 6.137 | 6.329 | 6.102 | 6.233 | 230,924 | +0.10(+1.71%) |
Aug 15, 2019 | 6.250 | 6.259 | 6.041 | 6.128 | 304,872 | -0.07(-1.06%) |
Aug 14, 2019 | 6.495 | 6.564 | 6.142 | 6.194 | 305,785 | -0.33(-5.03%) |
Aug 13, 2019 | 6.202 | 6.737 | 6.202 | 6.521 | 520,280 | +0.31(+5.00%) |
Aug 12, 2019 | 6.323 | 6.332 | 6.107 | 6.211 | 276,884 | -0.11(-1.77%) |
Aug 09, 2019 | 6.297 | 6.513 | 6.263 | 6.323 | 434,844 | +0.16(+2.52%) |
Aug 08, 2019 | 6.099 | 6.271 | 5.823 | 6.168 | 598,834 | +0.12(+2.00%) |
Aug 07, 2019 | 5.702 | 6.176 | 5.641 | 6.047 | 423,805 | +0.22(+3.70%) |
Aug 06, 2019 | 6.573 | 6.633 | 5.805 | 5.831 | 809,304 | -0.72(-10.94%) |
Aug 05, 2019 | 8.540 | 8.540 | 6.470 | 6.547 | 833,705 | -2.65(-28.80%) |
Aug 02, 2019 | 9.368 | 9.385 | 9.126 | 9.195 | 164,501 | -0.20(-2.11%) |
Aug 01, 2019 | 9.549 | 9.627 | 9.342 | 9.394 | 218,075 | -0.11(-1.18%) |
Jul 31, 2019 | 9.704 | 9.877 | 9.497 | 9.506 | 327,817 | -0.14(-1.43%) |
Jul 30, 2019 | 9.333 | 9.713 | 9.303 | 9.644 | 347,948 | +0.31(+3.33%) |
Jul 29, 2019 | 9.333 | 9.359 | 9.200 | 9.333 | 186,624 | +0.03(+0.28%) |
Jul 26, 2019 | 9.152 | 9.368 | 9.118 | 9.308 | 263,851 | +0.16(+1.70%) |
Jul 25, 2019 | 9.239 | 9.299 | 9.144 | 9.152 | 174,715 | -0.08(-0.84%) |
Jul 24, 2019 | 9.118 | 9.342 | 9.075 | 9.230 | 228,835 | +0.05(+0.56%) |
Jul 23, 2019 | 9.264 | 9.309 | 8.945 | 9.178 | 256,732 | -0.08(-0.84%) |
Jul 22, 2019 | 9.428 | 9.454 | 9.109 | 9.256 | 332,497 | -0.16(-1.65%) |
Jul 19, 2019 | 9.609 | 9.670 | 9.402 | 9.411 | 197,192 | -0.22(-2.33%) |
Jul 18, 2019 | 9.627 | 9.653 | 9.420 | 9.635 | 158,588 | +0.00(+0.00%) |
Jul 17, 2019 | 9.635 | 9.635 | 9.480 | 9.635 | 302,839 | +0.00(+0.00%) |
Jul 16, 2019 | 9.635 | 9.756 | 9.471 | 9.635 | 429,098 | -0.04(-0.45%) |
Jul 15, 2019 | 9.575 | 9.687 | 9.355 | 9.678 | 265,927 | +0.11(+1.17%) |
Jul 12, 2019 | 9.834 | 9.911 | 9.506 | 9.566 | 304,425 | -0.24(-2.46%) |
Jul 11, 2019 | 9.661 | 9.816 | 9.446 | 9.808 | 416,669 | +0.13(+1.34%) |
Jul 10, 2019 | 9.868 | 9.937 | 9.670 | 9.678 | 337,424 | -0.15(-1.49%) |
Jul 09, 2019 | 10.31 | 10.33 | 9.592 | 9.825 | 500,385 | -0.44(-4.29%) |
Jul 08, 2019 | 10.21 | 10.29 | 10.08 | 10.27 | 584,128 | +0.09(+0.85%) |
Jul 05, 2019 | 10.06 | 10.28 | 9.851 | 10.18 | 433,453 | +0.21(+2.08%) |
Jul 03, 2019 | 9.877 | 10.14 | 9.851 | 9.972 | 415,368 | +0.14(+1.40%) |
Jul 02, 2019 | 9.661 | 9.911 | 9.489 | 9.834 | 416,880 | +0.22(+2.24%) |
Jul 01, 2019 | 9.230 | 9.765 | 9.230 | 9.618 | 523,938 | +0.43(+4.69%) |
Jun 28, 2019 | 9.049 | 9.308 | 9.031 | 9.187 | 2,391,121 | +0.16(+1.82%) |
Jun 27, 2019 | 8.937 | 9.109 | 8.885 | 9.023 | 328,499 | +0.15(+1.65%) |
Jun 26, 2019 | 9.402 | 9.423 | 8.671 | 8.876 | 464,840 | -0.52(-5.51%) |
Jun 25, 2019 | 9.489 | 9.489 | 9.316 | 9.394 | 276,699 | -0.01(-0.09%) |
Jun 24, 2019 | 9.368 | 9.420 | 9.203 | 9.402 | 273,553 | +0.09(+0.93%) |
Jun 21, 2019 | 9.290 | 9.394 | 9.102 | 9.316 | 330,973 | +0.02(+0.19%) |
Jun 20, 2019 | 9.049 | 9.394 | 8.996 | 9.299 | 436,587 | +0.35(+3.95%) |
Jun 19, 2019 | 8.583 | 8.945 | 8.445 | 8.945 | 369,693 | +0.37(+4.33%) |
Jun 18, 2019 | 8.454 | 8.609 | 8.436 | 8.574 | 175,663 | +0.16(+1.95%) |
Jun 17, 2019 | 8.445 | 8.488 | 8.333 | 8.410 | 140,200 | -0.02(-0.20%) |
Jun 14, 2019 | 8.479 | 8.523 | 8.393 | 8.428 | 174,586 | -0.02(-0.20%) |
Jun 13, 2019 | 8.350 | 8.531 | 8.333 | 8.445 | 190,220 | +0.11(+1.35%) |
Jun 12, 2019 | 8.134 | 8.410 | 8.134 | 8.333 | 205,117 | +0.20(+2.44%) |
Jun 11, 2019 | 8.031 | 8.178 | 7.897 | 8.134 | 175,250 | +0.09(+1.07%) |
Jun 10, 2019 | 8.281 | 8.359 | 7.867 | 8.048 | 248,738 | -0.23(-2.81%) |
Jun 07, 2019 | 8.454 | 8.548 | 8.225 | 8.281 | 226,522 | -0.16(-1.94%) |
Jun 06, 2019 | 8.298 | 8.523 | 8.281 | 8.445 | 321,571 | +0.17(+2.09%) |
Jun 05, 2019 | 8.212 | 8.343 | 8.134 | 8.272 | 255,937 | +0.08(+0.95%) |
Jun 04, 2019 | 8.178 | 8.238 | 8.109 | 8.195 | 153,687 | +0.03(+0.32%) |
Jun 03, 2019 | 8.100 | 8.229 | 7.958 | 8.169 | 273,386 | +0.11(+1.39%) |
May 31, 2019 | 8.065 | 8.185 | 7.893 | 8.057 | 171,109 | -0.03(-0.43%) |
May 30, 2019 | 8.109 | 8.143 | 7.927 | 8.091 | 282,371 | +0.03(+0.43%) |
May 29, 2019 | 8.091 | 8.091 | 7.789 | 8.057 | 242,438 | -0.09(-1.16%) |
May 28, 2019 | 8.186 | 8.229 | 8.031 | 8.152 | 113,662 | +0.00(+0.00%) |
May 24, 2019 | 8.307 | 8.333 | 8.022 | 8.152 | 131,230 | -0.13(-1.56%) |
May 23, 2019 | 8.488 | 8.488 | 8.005 | 8.281 | 252,490 | -0.24(-2.83%) |
May 22, 2019 | 8.712 | 8.730 | 8.436 | 8.523 | 250,746 | -0.17(-1.98%) |
May 21, 2019 | 8.523 | 8.747 | 8.523 | 8.695 | 232,801 | +0.22(+2.54%) |
May 20, 2019 | 8.298 | 8.531 | 8.238 | 8.479 | 192,090 | +0.11(+1.34%) |
May 17, 2019 | 8.497 | 8.497 | 8.195 | 8.367 | 175,630 | -0.14(-1.67%) |
May 16, 2019 | 8.664 | 8.749 | 8.424 | 8.510 | 231,217 | -0.15(-1.78%) |
May 15, 2019 | 8.587 | 8.775 | 8.518 | 8.664 | 255,924 | +0.08(+0.90%) |
May 14, 2019 | 8.647 | 8.647 | 8.236 | 8.587 | 443,753 | +0.04(+0.50%) |
May 13, 2019 | 8.347 | 8.561 | 8.321 | 8.544 | 363,905 | +0.19(+2.25%) |
May 10, 2019 | 7.945 | 8.458 | 7.945 | 8.356 | 340,264 | +0.40(+5.06%) |
May 09, 2019 | 8.039 | 8.133 | 7.850 | 7.953 | 254,440 | -0.09(-1.17%) |
May 08, 2019 | 7.790 | 8.296 | 7.790 | 8.047 | 438,750 | +0.26(+3.30%) |
May 07, 2019 | 7.439 | 7.842 | 7.439 | 7.790 | 194,398 | +0.31(+4.12%) |
May 06, 2019 | 7.645 | 8.012 | 7.209 | 7.482 | 463,949 | -0.01(-0.11%) |
May 03, 2019 | 7.439 | 7.534 | 7.371 | 7.491 | 156,056 | +0.09(+1.16%) |
May 02, 2019 | 7.380 | 7.448 | 7.285 | 7.405 | 66,681 | +0.01(+0.12%) |
May 01, 2019 | 7.517 | 7.534 | 7.285 | 7.397 | 135,421 | -0.04(-0.58%) |
Apr 30, 2019 | 7.354 | 7.439 | 7.251 | 7.439 | 161,706 | +0.14(+1.88%) |
Apr 29, 2019 | 7.225 | 7.371 | 7.140 | 7.303 | 97,508 | +0.09(+1.19%) |
Apr 26, 2019 | 7.140 | 7.277 | 7.131 | 7.217 | 96,133 | +0.12(+1.69%) |
Apr 25, 2019 | 7.234 | 7.277 | 7.022 | 7.097 | 137,809 | -0.14(-1.89%) |
Apr 24, 2019 | 7.243 | 7.397 | 7.174 | 7.234 | 96,732 | -0.01(-0.12%) |
Apr 23, 2019 | 7.251 | 7.277 | 7.208 | 7.243 | 142,551 | -0.02(-0.24%) |
Apr 22, 2019 | 7.106 | 7.277 | 7.056 | 7.260 | 107,527 | +0.09(+1.31%) |
Apr 18, 2019 | 7.157 | 7.191 | 7.114 | 7.166 | 75,108 | +0.00(+0.00%) |
Apr 17, 2019 | 7.046 | 7.174 | 7.011 | 7.166 | 82,928 | +0.11(+1.58%) |
Apr 16, 2019 | 7.080 | 7.097 | 6.917 | 7.054 | 111,171 | -0.03(-0.36%) |
Apr 15, 2019 | 7.080 | 7.191 | 7.037 | 7.080 | 75,153 | +0.00(+0.00%) |
Apr 12, 2019 | 7.260 | 7.260 | 7.020 | 7.080 | 98,353 | -0.14(-1.90%) |
Apr 11, 2019 | 7.380 | 7.431 | 7.131 | 7.217 | 136,372 | -0.15(-1.98%) |
Apr 10, 2019 | 7.320 | 7.414 | 7.234 | 7.362 | 109,195 | +0.09(+1.30%) |
Apr 09, 2019 | 7.166 | 7.304 | 7.166 | 7.268 | 101,148 | +0.09(+1.31%) |
Apr 08, 2019 | 7.148 | 7.200 | 7.097 | 7.174 | 68,534 | +0.03(+0.36%) |
Apr 05, 2019 | 7.046 | 7.157 | 6.994 | 7.148 | 56,885 | +0.13(+1.83%) |
Apr 04, 2019 | 7.080 | 7.183 | 6.900 | 7.020 | 104,176 | -0.04(-0.61%) |
Apr 03, 2019 | 7.251 | 7.337 | 7.020 | 7.063 | 163,311 | -0.17(-2.37%) |
Apr 02, 2019 | 7.251 | 7.423 | 7.234 | 7.234 | 136,587 | +0.00(+0.00%) |
Apr 01, 2019 | 7.277 | 7.339 | 7.020 | 7.234 | 146,338 | -0.04(-0.59%) |
Mar 29, 2019 | 7.448 | 7.474 | 7.251 | 7.277 | 157,107 | -0.11(-1.51%) |
Mar 28, 2019 | 7.448 | 7.525 | 7.328 | 7.388 | 295,138 | +0.01(+0.12%) |
Mar 27, 2019 | 7.337 | 7.465 | 7.191 | 7.380 | 249,519 | +0.04(+0.58%) |
Mar 26, 2019 | 7.397 | 7.551 | 7.277 | 7.337 | 195,240 | +0.06(+0.82%) |
Mar 25, 2019 | 7.200 | 7.362 | 7.097 | 7.277 | 169,911 | +0.07(+0.95%) |
Mar 22, 2019 | 7.251 | 7.388 | 7.088 | 7.208 | 187,711 | -0.00(-0.06%) |
Mar 21, 2019 | 6.916 | 7.340 | 6.771 | 7.213 | 265,858 | +0.26(+3.79%) |
Mar 20, 2019 | 7.119 | 7.119 | 6.746 | 6.950 | 304,224 | -0.22(-3.08%) |
Mar 19, 2019 | 7.179 | 7.288 | 6.958 | 7.170 | 123,847 | +0.00(+0.00%) |
Mar 18, 2019 | 7.162 | 7.340 | 7.056 | 7.170 | 183,364 | +0.02(+0.24%) |
Mar 15, 2019 | 6.975 | 7.204 | 6.832 | 7.153 | 151,907 | +0.22(+3.18%) |
Mar 14, 2019 | 6.865 | 6.950 | 6.797 | 6.933 | 110,331 | +0.05(+0.74%) |
Mar 13, 2019 | 7.068 | 7.068 | 6.627 | 6.882 | 323,273 | -0.16(-2.29%) |
Mar 12, 2019 | 7.170 | 7.196 | 6.984 | 7.043 | 94,191 | -0.11(-1.54%) |
Mar 11, 2019 | 6.984 | 7.213 | 6.984 | 7.153 | 222,121 | +0.18(+2.55%) |
Mar 08, 2019 | 7.187 | 7.297 | 6.958 | 6.975 | 281,658 | -0.26(-3.63%) |
Mar 07, 2019 | 7.230 | 7.459 | 7.000 | 7.238 | 675,388 | -0.03(-0.35%) |
Mar 06, 2019 | 7.374 | 7.391 | 7.077 | 7.264 | 301,629 | -0.10(-1.38%) |
Mar 05, 2019 | 7.340 | 7.501 | 7.255 | 7.365 | 231,594 | +0.03(+0.35%) |
Mar 04, 2019 | 7.340 | 7.425 | 6.924 | 7.340 | 335,489 | -0.01(-0.12%) |