Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.880 | 6.050 | 5.755 | 6.020 | 5,046,800 | -0.16(-2.59%) |
Feb 27, 2020 | 6.220 | 6.430 | 6.150 | 6.180 | 4,491,660 | -0.21(-3.29%) |
Feb 26, 2020 | 6.580 | 6.630 | 6.320 | 6.390 | 3,374,564 | -0.18(-2.74%) |
Feb 25, 2020 | 6.680 | 6.700 | 6.505 | 6.570 | 1,174,916 | -0.13(-1.94%) |
Feb 24, 2020 | 6.730 | 6.800 | 6.640 | 6.700 | 1,503,781 | -0.22(-3.18%) |
Feb 21, 2020 | 6.890 | 7.000 | 6.860 | 6.920 | 1,784,800 | -0.07(-1.00%) |
Feb 20, 2020 | 7.080 | 7.120 | 6.910 | 6.990 | 1,848,938 | -0.16(-2.24%) |
Feb 19, 2020 | 7.000 | 7.180 | 6.980 | 7.150 | 2,110,194 | +0.13(+1.85%) |
Feb 18, 2020 | 6.990 | 7.080 | 6.980 | 7.020 | 2,682,641 | -0.15(-2.09%) |
Feb 14, 2020 | 7.190 | 7.225 | 7.110 | 7.170 | 1,224,900 | -0.02(-0.28%) |
Feb 13, 2020 | 7.130 | 7.225 | 7.080 | 7.190 | 1,163,815 | +0.01(+0.14%) |
Feb 12, 2020 | 7.220 | 7.315 | 7.145 | 7.180 | 1,673,536 | +0.04(+0.56%) |
Feb 11, 2020 | 7.220 | 7.275 | 7.080 | 7.140 | 2,137,352 | +0.01(+0.14%) |
Feb 10, 2020 | 7.100 | 7.200 | 7.050 | 7.130 | 2,596,180 | -0.16(-2.19%) |
Feb 07, 2020 | 7.250 | 7.346 | 7.130 | 7.290 | 2,810,900 | -0.12(-1.62%) |
Feb 06, 2020 | 7.630 | 7.640 | 7.410 | 7.410 | 2,083,158 | -0.12(-1.59%) |
Feb 05, 2020 | 7.640 | 7.670 | 7.470 | 7.530 | 3,294,982 | +0.03(+0.40%) |
Feb 04, 2020 | 7.520 | 7.690 | 7.480 | 7.500 | 1,726,478 | +0.07(+0.94%) |
Feb 03, 2020 | 7.510 | 7.565 | 7.400 | 7.430 | 2,903,980 | +0.32(+4.50%) |
Jan 31, 2020 | 7.170 | 7.180 | 7.040 | 7.110 | 2,269,600 | -0.06(-0.84%) |
Jan 30, 2020 | 7.120 | 7.220 | 7.000 | 7.170 | 3,614,311 | -0.15(-2.05%) |
Jan 29, 2020 | 7.350 | 7.430 | 7.240 | 7.320 | 2,999,841 | -0.17(-2.27%) |
Jan 28, 2020 | 7.580 | 7.585 | 7.410 | 7.490 | 2,643,591 | +0.02(+0.27%) |
Jan 27, 2020 | 7.680 | 7.760 | 7.440 | 7.470 | 3,900,576 | -0.55(-6.86%) |
Jan 24, 2020 | 8.250 | 8.270 | 7.990 | 8.020 | 2,454,300 | -0.27(-3.26%) |
Jan 23, 2020 | 8.310 | 8.390 | 8.230 | 8.290 | 1,144,625 | -0.14(-1.66%) |
Jan 22, 2020 | 8.220 | 8.490 | 8.220 | 8.430 | 1,366,144 | +0.08(+0.96%) |
Jan 21, 2020 | 8.590 | 8.600 | 8.340 | 8.350 | 1,990,148 | -0.17(-2.00%) |
Jan 17, 2020 | 8.570 | 8.590 | 8.460 | 8.520 | 1,369,000 | -0.02(-0.23%) |
Jan 16, 2020 | 8.670 | 8.675 | 8.410 | 8.540 | 2,484,959 | -0.11(-1.27%) |
Jan 15, 2020 | 8.780 | 8.810 | 8.620 | 8.650 | 1,194,678 | -0.13(-1.48%) |
Jan 14, 2020 | 8.810 | 8.840 | 8.680 | 8.780 | 1,727,401 | -0.04(-0.45%) |
Jan 13, 2020 | 8.800 | 8.850 | 8.740 | 8.820 | 900,846 | +0.02(+0.23%) |
Jan 10, 2020 | 9.010 | 9.040 | 8.795 | 8.800 | 841,200 | -0.16(-1.79%) |
Jan 09, 2020 | 8.980 | 9.060 | 8.930 | 8.960 | 2,777,190 | +0.02(+0.22%) |
Jan 08, 2020 | 8.600 | 9.010 | 8.560 | 8.940 | 1,912,367 | +0.34(+3.95%) |
Jan 07, 2020 | 8.670 | 8.710 | 8.540 | 8.600 | 1,617,568 | -0.06(-0.69%) |
Jan 06, 2020 | 8.740 | 8.810 | 8.635 | 8.660 | 1,448,693 | -0.13(-1.48%) |
Jan 03, 2020 | 8.760 | 8.840 | 8.750 | 8.790 | 1,008,900 | -0.07(-0.79%) |
Jan 02, 2020 | 8.790 | 8.900 | 8.770 | 8.860 | 1,359,746 | +0.16(+1.84%) |
Dec 31, 2019 | 8.650 | 8.710 | 8.615 | 8.700 | 2,310,400 | +0.00(+0.00%) |
Dec 30, 2019 | 8.700 | 8.785 | 8.680 | 8.700 | 1,061,683 | +0.06(+0.69%) |
Dec 27, 2019 | 8.650 | 8.690 | 8.570 | 8.640 | 693,100 | +0.00(+0.00%) |
Dec 26, 2019 | 8.500 | 8.650 | 8.500 | 8.640 | 940,064 | +0.12(+1.41%) |
Dec 24, 2019 | 8.400 | 8.620 | 8.400 | 8.520 | 404,300 | +0.09(+1.07%) |
Dec 23, 2019 | 8.490 | 8.540 | 8.390 | 8.430 | 1,221,089 | -0.06(-0.71%) |
Dec 20, 2019 | 8.470 | 8.495 | 8.400 | 8.490 | 1,475,400 | +0.06(+0.71%) |
Dec 19, 2019 | 8.380 | 8.470 | 8.280 | 8.430 | 1,500,132 | +0.01(+0.12%) |
Dec 18, 2019 | 8.300 | 8.480 | 8.290 | 8.420 | 2,710,381 | +0.22(+2.68%) |
Dec 17, 2019 | 8.330 | 8.360 | 8.140 | 8.200 | 4,674,411 | -0.33(-3.87%) |
Dec 16, 2019 | 8.480 | 8.550 | 8.410 | 8.530 | 3,523,906 | +0.31(+3.77%) |
Dec 13, 2019 | 8.580 | 8.580 | 8.220 | 8.220 | 3,174,000 | -0.45(-5.19%) |
Dec 12, 2019 | 8.690 | 8.800 | 8.650 | 8.670 | 1,880,479 | -0.03(-0.34%) |
Dec 11, 2019 | 8.820 | 8.850 | 8.660 | 8.700 | 1,439,444 | -0.12(-1.36%) |
Dec 10, 2019 | 8.880 | 8.900 | 8.760 | 8.820 | 1,128,124 | -0.03(-0.34%) |
Dec 09, 2019 | 8.820 | 8.945 | 8.810 | 8.850 | 9,576,010 | -0.02(-0.23%) |
Dec 06, 2019 | 8.730 | 8.935 | 8.670 | 8.870 | 1,811,100 | +0.22(+2.54%) |
Dec 05, 2019 | 8.600 | 8.680 | 8.570 | 8.650 | 1,282,531 | -0.02(-0.23%) |
Dec 04, 2019 | 8.580 | 8.710 | 8.520 | 8.670 | 4,482,196 | +0.19(+2.24%) |
Dec 03, 2019 | 8.530 | 8.560 | 8.450 | 8.480 | 2,235,840 | -0.09(-1.05%) |
Dec 02, 2019 | 8.660 | 8.710 | 8.560 | 8.570 | 1,865,736 | +0.01(+0.12%) |
Nov 29, 2019 | 8.700 | 8.700 | 8.540 | 8.560 | 1,035,100 | +0.01(+0.12%) |
Nov 27, 2019 | 8.490 | 8.610 | 8.420 | 8.550 | 1,799,900 | -0.03(-0.35%) |
Nov 26, 2019 | 8.570 | 8.620 | 8.480 | 8.580 | 2,926,785 | +0.09(+1.06%) |
Nov 25, 2019 | 8.330 | 8.550 | 8.300 | 8.490 | 2,444,673 | +0.40(+4.94%) |
Nov 22, 2019 | 8.130 | 8.150 | 7.940 | 8.090 | 1,905,600 | +0.12(+1.51%) |
Nov 21, 2019 | 7.950 | 8.020 | 7.840 | 7.970 | 1,752,039 | +0.06(+0.76%) |
Nov 20, 2019 | 7.900 | 7.980 | 7.850 | 7.910 | 1,005,532 | -0.04(-0.50%) |
Nov 19, 2019 | 8.040 | 8.040 | 7.880 | 7.950 | 2,055,242 | +0.07(+0.89%) |
Nov 18, 2019 | 7.910 | 7.940 | 7.800 | 7.880 | 2,419,416 | +0.01(+0.13%) |
Nov 15, 2019 | 7.840 | 7.935 | 7.830 | 7.870 | 884,000 | +0.06(+0.77%) |
Nov 14, 2019 | 7.760 | 7.870 | 7.720 | 7.810 | 1,869,671 | -0.02(-0.26%) |
Nov 13, 2019 | 7.880 | 7.970 | 7.780 | 7.830 | 3,367,839 | -0.11(-1.39%) |
Nov 12, 2019 | 8.240 | 8.250 | 7.910 | 7.940 | 5,161,014 | -0.40(-4.80%) |
Nov 11, 2019 | 8.190 | 8.590 | 8.170 | 8.340 | 11,007,220 | +0.13(+1.58%) |
Nov 08, 2019 | 8.450 | 8.645 | 8.170 | 8.210 | 2,654,600 | -0.51(-5.85%) |
Nov 07, 2019 | 8.680 | 8.730 | 8.560 | 8.720 | 2,602,911 | +0.06(+0.69%) |
Nov 06, 2019 | 8.750 | 8.820 | 8.630 | 8.660 | 2,631,611 | -0.49(-5.36%) |
Nov 05, 2019 | 9.030 | 9.150 | 8.990 | 9.150 | 3,936,687 | +0.14(+1.55%) |
Nov 04, 2019 | 8.930 | 9.080 | 8.885 | 9.010 | 3,571,016 | +0.22(+2.50%) |
Nov 01, 2019 | 8.820 | 8.855 | 8.715 | 8.790 | 1,559,900 | +0.03(+0.34%) |
Oct 31, 2019 | 8.840 | 8.845 | 8.625 | 8.760 | 2,317,913 | -0.10(-1.13%) |
Oct 30, 2019 | 8.860 | 8.880 | 8.685 | 8.860 | 4,614,386 | -0.04(-0.45%) |
Oct 29, 2019 | 8.930 | 9.055 | 8.865 | 8.900 | 3,074,722 | +0.02(+0.23%) |
Oct 28, 2019 | 9.120 | 9.170 | 8.860 | 8.880 | 2,661,195 | -0.21(-2.31%) |
Oct 25, 2019 | 9.130 | 9.200 | 9.000 | 9.090 | 1,893,600 | -0.06(-0.66%) |
Oct 24, 2019 | 9.210 | 9.230 | 9.000 | 9.150 | 1,503,915 | +0.09(+0.99%) |
Oct 23, 2019 | 9.090 | 9.200 | 8.995 | 9.060 | 1,339,967 | -0.11(-1.20%) |
Oct 22, 2019 | 9.330 | 9.395 | 9.150 | 9.170 | 2,262,687 | +0.14(+1.55%) |
Oct 21, 2019 | 8.770 | 9.050 | 8.725 | 9.030 | 2,141,842 | +0.31(+3.56%) |
Oct 18, 2019 | 8.570 | 8.750 | 8.430 | 8.720 | 2,757,200 | +0.15(+1.75%) |
Oct 17, 2019 | 8.840 | 8.870 | 8.540 | 8.570 | 2,249,169 | -0.13(-1.49%) |
Oct 16, 2019 | 8.590 | 8.730 | 8.550 | 8.700 | 1,830,606 | +0.11(+1.28%) |
Oct 15, 2019 | 8.780 | 8.810 | 8.580 | 8.590 | 2,789,720 | -0.21(-2.39%) |
Oct 14, 2019 | 8.950 | 9.105 | 8.760 | 8.800 | 1,505,045 | -0.22(-2.44%) |
Oct 11, 2019 | 8.850 | 9.090 | 8.840 | 9.020 | 3,441,800 | +0.12(+1.35%) |
Oct 10, 2019 | 8.810 | 9.010 | 8.810 | 8.900 | 2,452,714 | +0.01(+0.11%) |
Oct 09, 2019 | 8.960 | 9.000 | 8.830 | 8.890 | 1,190,174 | -0.15(-1.66%) |
Oct 08, 2019 | 9.090 | 9.240 | 9.020 | 9.040 | 4,445,941 | +0.17(+1.92%) |
Oct 07, 2019 | 9.190 | 9.210 | 8.865 | 8.870 | 1,348,670 | -0.34(-3.69%) |
Oct 04, 2019 | 8.910 | 9.217 | 8.890 | 9.210 | 1,194,800 | +0.29(+3.25%) |
Oct 03, 2019 | 9.080 | 9.140 | 8.870 | 8.920 | 1,482,105 | -0.05(-0.56%) |
Oct 02, 2019 | 8.980 | 9.020 | 8.885 | 8.970 | 1,812,868 | -0.09(-0.99%) |
Oct 01, 2019 | 9.010 | 9.130 | 8.940 | 9.060 | 1,911,851 | -0.10(-1.09%) |
Sep 30, 2019 | 9.210 | 9.220 | 9.050 | 9.160 | 1,891,362 | -0.11(-1.19%) |
Sep 27, 2019 | 9.390 | 9.445 | 9.190 | 9.270 | 1,440,600 | -0.22(-2.32%) |
Sep 26, 2019 | 9.670 | 9.700 | 9.325 | 9.490 | 3,897,373 | -0.20(-2.06%) |
Sep 25, 2019 | 9.670 | 9.780 | 9.605 | 9.690 | 3,122,952 | +0.17(+1.79%) |
Sep 24, 2019 | 9.420 | 9.670 | 9.420 | 9.520 | 3,962,837 | +0.28(+3.03%) |
Sep 23, 2019 | 9.120 | 9.290 | 9.110 | 9.240 | 2,689,425 | +0.04(+0.43%) |
Sep 20, 2019 | 9.060 | 9.220 | 8.990 | 9.200 | 2,701,100 | +0.15(+1.66%) |
Sep 19, 2019 | 9.310 | 9.365 | 9.050 | 9.050 | 1,856,477 | -0.28(-3.00%) |
Sep 18, 2019 | 9.320 | 9.480 | 9.180 | 9.330 | 1,839,642 | +0.03(+0.32%) |
Sep 17, 2019 | 9.160 | 9.300 | 9.140 | 9.300 | 2,176,065 | +0.11(+1.20%) |
Sep 16, 2019 | 9.120 | 9.385 | 9.070 | 9.190 | 3,091,402 | -0.01(-0.11%) |
Sep 13, 2019 | 9.260 | 9.400 | 9.140 | 9.200 | 2,321,100 | -0.11(-1.18%) |
Sep 12, 2019 | 9.500 | 9.558 | 9.280 | 9.310 | 1,833,935 | -0.11(-1.17%) |
Sep 11, 2019 | 9.300 | 9.490 | 9.290 | 9.420 | 3,404,585 | +0.27(+2.95%) |
Sep 10, 2019 | 8.970 | 9.290 | 8.760 | 9.150 | 4,328,326 | +0.17(+1.89%) |
Sep 09, 2019 | 9.350 | 9.450 | 8.900 | 8.980 | 4,487,762 | -0.15(-1.64%) |
Sep 06, 2019 | 9.370 | 9.420 | 9.090 | 9.130 | 1,452,300 | -0.12(-1.30%) |
Sep 05, 2019 | 9.290 | 9.360 | 9.220 | 9.250 | 3,025,757 | +0.04(+0.43%) |
Sep 04, 2019 | 9.240 | 9.290 | 9.150 | 9.210 | 1,514,031 | +0.19(+2.11%) |
Sep 03, 2019 | 9.110 | 9.200 | 8.930 | 9.020 | 1,449,517 | -0.18(-1.96%) |
Aug 30, 2019 | 9.210 | 9.245 | 9.040 | 9.200 | 2,445,900 | -0.09(-0.97%) |
Aug 29, 2019 | 9.380 | 9.390 | 9.160 | 9.290 | 2,525,341 | -0.03(-0.32%) |
Aug 28, 2019 | 9.150 | 9.340 | 9.150 | 9.320 | 3,042,509 | +0.20(+2.19%) |
Aug 27, 2019 | 9.100 | 9.195 | 8.945 | 9.120 | 2,232,359 | +0.01(+0.11%) |
Aug 26, 2019 | 9.340 | 9.350 | 9.035 | 9.110 | 1,473,767 | -0.20(-2.15%) |
Aug 23, 2019 | 9.470 | 9.540 | 9.140 | 9.310 | 2,938,500 | -0.33(-3.42%) |
Aug 22, 2019 | 9.590 | 9.910 | 9.580 | 9.640 | 4,955,399 | +0.17(+1.80%) |
Aug 21, 2019 | 9.300 | 9.500 | 9.090 | 9.470 | 3,792,812 | +0.17(+1.83%) |
Aug 20, 2019 | 9.280 | 9.475 | 9.220 | 9.300 | 1,882,557 | -0.07(-0.75%) |
Aug 19, 2019 | 9.620 | 9.650 | 9.310 | 9.370 | 2,020,066 | -0.25(-2.60%) |
Aug 16, 2019 | 9.710 | 9.773 | 9.535 | 9.620 | 2,779,500 | +0.14(+1.48%) |
Aug 15, 2019 | 9.520 | 9.560 | 9.280 | 9.480 | 2,583,282 | +0.13(+1.39%) |
Aug 14, 2019 | 9.640 | 9.740 | 9.340 | 9.350 | 3,186,782 | -0.42(-4.30%) |
Aug 13, 2019 | 9.650 | 9.890 | 9.620 | 9.770 | 5,409,180 | +0.06(+0.62%) |
Aug 12, 2019 | 9.590 | 9.720 | 9.380 | 9.710 | 3,253,537 | +0.06(+0.62%) |
Aug 09, 2019 | 9.860 | 9.960 | 9.620 | 9.650 | 4,896,200 | +0.45(+4.89%) |
Aug 08, 2019 | 8.820 | 9.240 | 8.780 | 9.200 | 4,344,755 | +0.55(+6.36%) |
Aug 07, 2019 | 8.430 | 8.650 | 8.365 | 8.650 | 1,889,529 | -0.02(-0.23%) |
Aug 06, 2019 | 8.510 | 8.755 | 8.510 | 8.670 | 2,336,241 | +0.22(+2.60%) |
Aug 05, 2019 | 8.570 | 8.600 | 8.345 | 8.450 | 2,305,177 | -0.23(-2.65%) |
Aug 02, 2019 | 8.730 | 8.790 | 8.550 | 8.680 | 2,777,700 | -0.12(-1.36%) |
Aug 01, 2019 | 8.720 | 9.065 | 8.690 | 8.800 | 2,908,084 | +0.11(+1.27%) |
Jul 31, 2019 | 8.810 | 8.825 | 8.540 | 8.690 | 3,476,739 | -0.12(-1.36%) |
Jul 30, 2019 | 8.730 | 8.950 | 8.670 | 8.810 | 1,751,323 | -0.05(-0.56%) |
Jul 29, 2019 | 8.730 | 8.870 | 8.530 | 8.860 | 4,099,647 | -0.11(-1.23%) |
Jul 26, 2019 | 8.860 | 9.040 | 8.740 | 8.970 | 3,431,600 | +0.18(+2.05%) |
Jul 25, 2019 | 8.980 | 8.990 | 8.690 | 8.790 | 2,587,994 | -0.19(-2.12%) |
Jul 24, 2019 | 8.930 | 9.040 | 8.880 | 8.980 | 2,612,319 | +0.08(+0.90%) |
Jul 23, 2019 | 9.150 | 9.190 | 8.880 | 8.900 | 2,559,442 | -0.26(-2.84%) |
Jul 22, 2019 | 9.250 | 9.360 | 9.125 | 9.160 | 3,428,908 | +0.32(+3.62%) |
Jul 19, 2019 | 8.750 | 8.920 | 8.640 | 8.840 | 3,780,300 | +0.08(+0.91%) |
Jul 18, 2019 | 8.770 | 8.800 | 8.640 | 8.760 | 3,062,130 | +0.07(+0.81%) |
Jul 17, 2019 | 8.640 | 8.715 | 8.590 | 8.690 | 2,381,498 | +0.04(+0.46%) |
Jul 16, 2019 | 8.840 | 8.860 | 8.590 | 8.650 | 2,769,815 | -0.18(-2.04%) |
Jul 15, 2019 | 8.930 | 9.010 | 8.760 | 8.830 | 2,276,176 | -0.09(-1.01%) |
Jul 12, 2019 | 9.190 | 9.200 | 8.880 | 8.920 | 3,857,300 | -0.08(-0.89%) |
Jul 11, 2019 | 9.290 | 9.370 | 8.970 | 9.000 | 5,303,839 | -0.22(-2.39%) |
Jul 10, 2019 | 9.200 | 9.275 | 9.070 | 9.220 | 7,696,923 | +0.35(+3.95%) |
Jul 09, 2019 | 8.870 | 8.920 | 8.765 | 8.870 | 3,171,705 | -0.05(-0.56%) |
Jul 08, 2019 | 8.960 | 8.960 | 8.820 | 8.920 | 5,887,835 | +0.01(+0.11%) |
Jul 05, 2019 | 8.800 | 8.950 | 8.700 | 8.910 | 4,698,300 | +0.35(+4.09%) |
Jul 03, 2019 | 8.600 | 8.655 | 8.465 | 8.560 | 3,061,100 | +0.06(+0.71%) |
Jul 02, 2019 | 8.180 | 8.550 | 8.080 | 8.500 | 9,040,520 | +0.20(+2.41%) |
Jul 01, 2019 | 7.930 | 8.310 | 7.900 | 8.300 | 10,741,922 | +0.70(+9.21%) |
Jun 28, 2019 | 7.700 | 7.740 | 7.505 | 7.600 | 5,302,700 | +0.09(+1.20%) |
Jun 27, 2019 | 7.280 | 7.545 | 7.225 | 7.510 | 3,166,807 | +0.14(+1.90%) |
Jun 26, 2019 | 7.440 | 7.465 | 7.310 | 7.370 | 2,730,611 | -0.07(-0.94%) |
Jun 25, 2019 | 7.520 | 7.530 | 7.400 | 7.440 | 3,264,808 | -0.07(-0.93%) |
Jun 24, 2019 | 7.400 | 7.630 | 7.390 | 7.510 | 4,173,360 | +0.10(+1.35%) |
Jun 21, 2019 | 7.420 | 7.440 | 7.305 | 7.410 | 4,231,800 | +0.04(+0.54%) |
Jun 20, 2019 | 7.430 | 7.520 | 7.310 | 7.370 | 2,937,885 | +0.05(+0.68%) |
Jun 19, 2019 | 7.200 | 7.395 | 7.110 | 7.320 | 5,158,685 | +0.05(+0.69%) |
Jun 18, 2019 | 7.390 | 7.405 | 7.260 | 7.270 | 3,156,446 | +0.00(+0.00%) |
Jun 17, 2019 | 7.440 | 7.460 | 7.225 | 7.270 | 7,196,348 | -0.14(-1.89%) |
Jun 14, 2019 | 7.340 | 7.420 | 7.300 | 7.410 | 10,421,800 | +0.07(+0.95%) |
Jun 13, 2019 | 7.220 | 7.420 | 7.210 | 7.340 | 7,829,102 | +0.42(+6.07%) |
Jun 12, 2019 | 6.910 | 6.960 | 6.875 | 6.920 | 3,889,842 | -0.07(-1.00%) |
Jun 11, 2019 | 6.960 | 7.030 | 6.910 | 6.990 | 5,908,359 | -0.01(-0.14%) |
Jun 10, 2019 | 6.790 | 7.030 | 6.785 | 7.000 | 2,791,754 | +0.25(+3.70%) |
Jun 07, 2019 | 6.980 | 7.010 | 6.750 | 6.750 | 3,844,300 | -0.27(-3.85%) |
Jun 06, 2019 | 7.010 | 7.035 | 6.880 | 7.020 | 3,789,274 | +0.08(+1.15%) |
Jun 05, 2019 | 7.220 | 7.220 | 6.910 | 6.940 | 3,812,454 | -0.24(-3.34%) |
Jun 04, 2019 | 7.110 | 7.245 | 7.070 | 7.180 | 4,264,074 | +0.16(+2.28%) |
Jun 03, 2019 | 6.880 | 7.080 | 6.860 | 7.020 | 4,758,557 | -0.02(-0.28%) |
May 31, 2019 | 7.270 | 7.280 | 6.910 | 7.040 | 7,960,000 | -0.22(-3.03%) |
May 30, 2019 | 7.200 | 7.400 | 7.200 | 7.260 | 6,784,372 | +0.08(+1.11%) |
May 29, 2019 | 7.360 | 7.360 | 7.140 | 7.180 | 9,339,573 | -0.33(-4.39%) |
May 28, 2019 | 7.820 | 7.870 | 7.490 | 7.510 | 5,541,355 | -0.37(-4.70%) |
May 24, 2019 | 7.830 | 7.920 | 7.760 | 7.880 | 3,141,100 | +0.24(+3.14%) |
May 23, 2019 | 7.650 | 7.950 | 7.540 | 7.640 | 6,472,087 | +0.13(+1.73%) |
May 22, 2019 | 7.590 | 7.600 | 7.360 | 7.510 | 5,405,672 | +0.09(+1.21%) |
May 21, 2019 | 7.780 | 7.870 | 7.410 | 7.420 | 5,121,217 | -0.33(-4.26%) |
May 20, 2019 | 7.730 | 7.855 | 7.690 | 7.750 | 3,220,120 | +0.03(+0.39%) |
May 17, 2019 | 7.870 | 7.980 | 7.710 | 7.720 | 3,229,600 | -0.20(-2.53%) |
May 16, 2019 | 7.760 | 8.120 | 7.720 | 7.920 | 7,728,664 | +0.10(+1.28%) |
May 15, 2019 | 7.590 | 7.830 | 7.520 | 7.820 | 4,060,178 | -0.01(-0.13%) |
May 14, 2019 | 7.510 | 7.860 | 7.495 | 7.830 | 3,726,840 | +0.37(+4.96%) |
May 13, 2019 | 7.450 | 7.510 | 7.350 | 7.460 | 1,927,713 | -0.12(-1.58%) |
May 10, 2019 | 7.500 | 7.620 | 7.450 | 7.580 | 3,724,700 | -0.13(-1.69%) |
May 09, 2019 | 7.630 | 7.800 | 7.480 | 7.710 | 5,537,482 | +0.02(+0.26%) |
May 08, 2019 | 7.930 | 7.940 | 7.670 | 7.690 | 4,319,813 | -0.07(-0.90%) |
May 07, 2019 | 7.650 | 7.765 | 7.500 | 7.760 | 3,598,593 | -0.04(-0.51%) |
May 06, 2019 | 7.770 | 7.850 | 7.660 | 7.800 | 5,693,648 | +0.09(+1.17%) |
May 03, 2019 | 7.820 | 7.820 | 7.610 | 7.710 | 5,126,000 | +0.03(+0.39%) |
May 02, 2019 | 7.730 | 7.740 | 7.570 | 7.680 | 3,243,402 | +0.03(+0.39%) |
May 01, 2019 | 7.860 | 7.890 | 7.620 | 7.650 | 2,654,366 | -0.18(-2.30%) |
Apr 30, 2019 | 7.700 | 7.860 | 7.595 | 7.830 | 4,318,790 | +0.11(+1.42%) |
Apr 29, 2019 | 7.730 | 7.840 | 7.690 | 7.720 | 3,585,035 | +0.03(+0.39%) |
Apr 26, 2019 | 7.730 | 7.735 | 7.530 | 7.690 | 5,992,500 | +0.02(+0.26%) |
Apr 25, 2019 | 7.550 | 7.710 | 7.430 | 7.670 | 10,494,844 | +0.22(+2.95%) |
Apr 24, 2019 | 7.680 | 7.690 | 7.405 | 7.450 | 5,991,719 | -0.15(-1.97%) |
Apr 23, 2019 | 7.390 | 7.635 | 7.320 | 7.600 | 9,160,765 | +0.50(+7.04%) |
Apr 22, 2019 | 7.170 | 7.180 | 6.985 | 7.100 | 3,416,378 | +0.09(+1.28%) |
Apr 18, 2019 | 7.240 | 7.320 | 6.885 | 7.010 | 11,152,400 | -0.14(-1.96%) |
Apr 17, 2019 | 7.130 | 7.295 | 7.050 | 7.150 | 5,987,612 | +0.02(+0.28%) |
Apr 16, 2019 | 6.880 | 7.220 | 6.860 | 7.130 | 7,041,500 | +0.38(+5.63%) |
Apr 15, 2019 | 6.690 | 6.850 | 6.600 | 6.750 | 4,477,539 | +0.15(+2.27%) |
Apr 12, 2019 | 6.510 | 6.660 | 6.390 | 6.600 | 3,686,800 | +0.03(+0.46%) |
Apr 11, 2019 | 6.540 | 6.580 | 6.425 | 6.570 | 2,860,130 | +0.02(+0.31%) |
Apr 10, 2019 | 6.410 | 6.595 | 6.390 | 6.550 | 6,345,755 | +0.20(+3.15%) |
Apr 09, 2019 | 6.230 | 6.380 | 6.200 | 6.350 | 4,675,628 | +0.05(+0.79%) |
Apr 08, 2019 | 6.210 | 6.310 | 6.130 | 6.300 | 2,829,722 | +0.13(+2.11%) |
Apr 05, 2019 | 6.170 | 6.275 | 6.160 | 6.170 | 3,616,100 | +0.02(+0.33%) |
Apr 04, 2019 | 5.950 | 6.160 | 5.940 | 6.150 | 3,281,292 | +0.16(+2.67%) |
Apr 03, 2019 | 6.020 | 6.100 | 5.930 | 5.990 | 3,580,395 | +0.03(+0.50%) |
Apr 02, 2019 | 6.030 | 6.060 | 5.940 | 5.960 | 1,838,307 | -0.04(-0.67%) |
Apr 01, 2019 | 5.960 | 6.055 | 5.950 | 6.000 | 2,409,378 | +0.18(+3.09%) |
Mar 29, 2019 | 5.880 | 5.955 | 5.760 | 5.820 | 2,980,000 | +0.00(+0.00%) |
Mar 28, 2019 | 5.630 | 5.850 | 5.625 | 5.820 | 3,033,562 | +0.23(+4.11%) |
Mar 27, 2019 | 5.670 | 5.705 | 5.510 | 5.590 | 2,964,062 | -0.25(-4.28%) |
Mar 26, 2019 | 5.780 | 5.880 | 5.650 | 5.840 | 3,798,658 | +0.11(+1.92%) |
Mar 25, 2019 | 5.690 | 5.740 | 5.600 | 5.730 | 3,734,557 | -0.02(-0.35%) |
Mar 22, 2019 | 5.740 | 5.910 | 5.670 | 5.750 | 5,697,400 | -0.30(-4.96%) |
Mar 21, 2019 | 6.130 | 6.140 | 5.840 | 6.050 | 4,237,702 | -0.13(-2.10%) |
Mar 20, 2019 | 6.070 | 6.230 | 6.000 | 6.180 | 4,439,223 | +0.04(+0.65%) |
Mar 19, 2019 | 6.130 | 6.240 | 6.100 | 6.140 | 3,968,747 | +0.02(+0.33%) |
Mar 18, 2019 | 5.890 | 6.140 | 5.770 | 6.120 | 6,110,798 | +0.22(+3.73%) |
Mar 15, 2019 | 5.600 | 5.930 | 5.600 | 5.900 | 10,250,100 | +0.51(+9.46%) |
Mar 14, 2019 | 5.400 | 5.450 | 5.345 | 5.390 | 3,806,514 | +0.03(+0.56%) |
Mar 13, 2019 | 5.340 | 5.400 | 5.280 | 5.360 | 2,190,515 | +0.08(+1.52%) |
Mar 12, 2019 | 5.390 | 5.410 | 5.270 | 5.280 | 2,926,882 | -0.04(-0.75%) |
Mar 11, 2019 | 5.230 | 5.340 | 5.220 | 5.320 | 3,914,052 | +0.14(+2.70%) |
Mar 08, 2019 | 5.060 | 5.230 | 5.020 | 5.180 | 6,140,600 | +0.13(+2.57%) |
Mar 07, 2019 | 5.220 | 5.220 | 5.030 | 5.050 | 6,437,248 | -0.12(-2.32%) |
Mar 06, 2019 | 5.330 | 5.360 | 5.170 | 5.170 | 5,267,862 | -0.14(-2.64%) |
Mar 05, 2019 | 5.410 | 5.440 | 5.230 | 5.310 | 5,501,726 | -0.11(-2.03%) |
Mar 04, 2019 | 5.460 | 5.460 | 5.275 | 5.420 | 3,585,124 | -0.04(-0.73%) |