Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.910 | 3.450 | 2.860 | 3.350 | 38,897,200 | +0.34(+11.30%) |
Feb 27, 2020 | 3.220 | 3.290 | 3.000 | 3.010 | 40,401,876 | -0.42(-12.24%) |
Feb 26, 2020 | 3.590 | 3.630 | 3.410 | 3.430 | 31,036,932 | -0.13(-3.65%) |
Feb 25, 2020 | 3.900 | 3.900 | 3.500 | 3.560 | 23,213,068 | -0.23(-6.07%) |
Feb 24, 2020 | 3.960 | 4.000 | 3.740 | 3.790 | 27,355,174 | -0.37(-8.89%) |
Feb 21, 2020 | 4.230 | 4.250 | 4.090 | 4.160 | 19,740,700 | -0.14(-3.26%) |
Feb 20, 2020 | 4.350 | 4.460 | 4.250 | 4.300 | 17,892,904 | -0.02(-0.46%) |
Feb 19, 2020 | 4.430 | 4.460 | 4.230 | 4.320 | 18,771,932 | -0.09(-2.04%) |
Feb 18, 2020 | 4.410 | 4.475 | 4.210 | 4.410 | 25,104,680 | -0.11(-2.43%) |
Feb 14, 2020 | 4.700 | 4.740 | 4.400 | 4.520 | 18,088,900 | -0.14(-3.00%) |
Feb 13, 2020 | 4.640 | 4.710 | 4.550 | 4.660 | 12,768,318 | -0.01(-0.21%) |
Feb 12, 2020 | 4.600 | 4.820 | 4.580 | 4.670 | 18,900,740 | +0.19(+4.24%) |
Feb 11, 2020 | 4.660 | 4.680 | 4.460 | 4.480 | 18,221,984 | -0.02(-0.44%) |
Feb 10, 2020 | 4.680 | 4.720 | 4.460 | 4.500 | 16,803,756 | -0.25(-5.26%) |
Feb 07, 2020 | 4.710 | 4.830 | 4.650 | 4.750 | 11,993,800 | -0.08(-1.66%) |
Feb 06, 2020 | 5.200 | 5.220 | 4.800 | 4.830 | 17,098,106 | -0.37(-7.12%) |
Feb 05, 2020 | 5.020 | 5.240 | 5.000 | 5.200 | 23,100,830 | +0.39(+8.11%) |
Feb 04, 2020 | 4.880 | 5.010 | 4.770 | 4.810 | 17,514,084 | +0.16(+3.44%) |
Feb 03, 2020 | 4.540 | 4.750 | 4.490 | 4.650 | 15,781,578 | +0.09(+1.97%) |
Jan 31, 2020 | 4.630 | 4.680 | 4.475 | 4.560 | 16,582,700 | -0.18(-3.80%) |
Jan 30, 2020 | 4.610 | 4.750 | 4.530 | 4.740 | 14,903,242 | +0.01(+0.21%) |
Jan 29, 2020 | 4.850 | 4.920 | 4.730 | 4.730 | 15,579,787 | -0.04(-0.84%) |
Jan 28, 2020 | 4.700 | 4.890 | 4.630 | 4.770 | 19,671,318 | +0.15(+3.25%) |
Jan 27, 2020 | 4.840 | 4.930 | 4.600 | 4.620 | 26,122,092 | -0.48(-9.41%) |
Jan 24, 2020 | 5.210 | 5.240 | 4.970 | 5.100 | 20,599,000 | -0.14(-2.67%) |
Jan 23, 2020 | 5.400 | 5.450 | 5.180 | 5.240 | 22,486,096 | -0.33(-5.92%) |
Jan 22, 2020 | 5.720 | 5.720 | 5.540 | 5.570 | 12,936,756 | -0.16(-2.79%) |
Jan 21, 2020 | 5.900 | 5.910 | 5.730 | 5.730 | 16,908,458 | -0.24(-4.02%) |
Jan 17, 2020 | 6.220 | 6.230 | 5.930 | 5.970 | 17,614,100 | -0.18(-2.93%) |
Jan 16, 2020 | 6.260 | 6.390 | 6.130 | 6.150 | 14,466,551 | -0.03(-0.49%) |
Jan 15, 2020 | 6.190 | 6.290 | 6.120 | 6.180 | 11,254,246 | -0.10(-1.59%) |
Jan 14, 2020 | 6.170 | 6.400 | 6.140 | 6.280 | 13,075,052 | +0.04(+0.64%) |
Jan 13, 2020 | 6.230 | 6.260 | 6.020 | 6.240 | 11,222,242 | +0.01(+0.16%) |
Jan 10, 2020 | 6.410 | 6.430 | 6.190 | 6.230 | 10,008,500 | -0.18(-2.81%) |
Jan 09, 2020 | 6.410 | 6.500 | 6.180 | 6.410 | 15,300,438 | -0.01(-0.16%) |
Jan 08, 2020 | 6.870 | 6.870 | 6.350 | 6.420 | 24,623,496 | -0.47(-6.82%) |
Jan 07, 2020 | 7.150 | 7.170 | 6.720 | 6.890 | 19,804,642 | -0.28(-3.91%) |
Jan 06, 2020 | 7.150 | 7.180 | 7.000 | 7.170 | 13,913,203 | +0.13(+1.85%) |
Jan 03, 2020 | 7.100 | 7.280 | 6.960 | 7.040 | 22,452,900 | +0.11(+1.59%) |
Jan 02, 2020 | 6.980 | 7.000 | 6.760 | 6.930 | 12,965,883 | +0.05(+0.73%) |
Dec 31, 2019 | 6.750 | 6.940 | 6.670 | 6.880 | 12,914,700 | +0.08(+1.18%) |
Dec 30, 2019 | 6.640 | 7.090 | 6.630 | 6.800 | 22,465,428 | +0.23(+3.50%) |
Dec 27, 2019 | 6.580 | 6.710 | 6.530 | 6.570 | 12,132,400 | -0.03(-0.45%) |
Dec 26, 2019 | 6.610 | 6.740 | 6.530 | 6.600 | 11,756,576 | +0.05(+0.76%) |
Dec 24, 2019 | 6.510 | 6.780 | 6.510 | 6.550 | 11,729,700 | +0.01(+0.15%) |
Dec 23, 2019 | 5.910 | 6.560 | 5.910 | 6.540 | 20,572,844 | +0.65(+11.04%) |
Dec 20, 2019 | 6.100 | 6.145 | 5.840 | 5.890 | 19,266,100 | -0.22(-3.60%) |
Dec 19, 2019 | 6.050 | 6.210 | 6.040 | 6.110 | 12,522,315 | +0.07(+1.16%) |
Dec 18, 2019 | 6.020 | 6.130 | 5.940 | 6.040 | 15,152,681 | -0.01(-0.17%) |
Dec 17, 2019 | 6.080 | 6.180 | 6.000 | 6.050 | 16,733,655 | +0.02(+0.33%) |
Dec 16, 2019 | 6.110 | 6.310 | 6.020 | 6.030 | 18,583,420 | -0.06(-0.99%) |
Dec 13, 2019 | 5.990 | 6.205 | 5.920 | 6.090 | 23,280,902 | +0.15(+2.53%) |
Dec 12, 2019 | 5.640 | 6.020 | 5.610 | 5.940 | 14,273,389 | +0.29(+5.13%) |
Dec 11, 2019 | 5.680 | 5.770 | 5.560 | 5.650 | 10,466,908 | +0.00(+0.00%) |
Dec 10, 2019 | 5.720 | 5.790 | 5.570 | 5.650 | 12,495,252 | -0.06(-1.05%) |
Dec 09, 2019 | 5.600 | 5.850 | 5.570 | 5.710 | 12,709,375 | +0.08(+1.42%) |
Dec 06, 2019 | 5.340 | 5.780 | 5.320 | 5.630 | 22,747,400 | +0.31(+5.83%) |
Dec 05, 2019 | 5.560 | 5.560 | 5.280 | 5.320 | 16,483,270 | -0.03(-0.56%) |
Dec 04, 2019 | 4.980 | 5.530 | 4.960 | 5.350 | 22,488,196 | +0.49(+10.08%) |
Dec 03, 2019 | 4.800 | 5.000 | 4.770 | 4.860 | 10,442,299 | -0.06(-1.22%) |
Dec 02, 2019 | 5.010 | 5.100 | 4.850 | 4.920 | 12,049,496 | -0.06(-1.20%) |
Nov 29, 2019 | 4.910 | 5.020 | 4.890 | 4.980 | 5,999,100 | -0.04(-0.80%) |
Nov 27, 2019 | 4.860 | 5.050 | 4.800 | 5.020 | 12,398,400 | +0.19(+3.93%) |
Nov 26, 2019 | 5.050 | 5.190 | 4.800 | 4.830 | 15,144,067 | -0.20(-3.98%) |
Nov 25, 2019 | 4.680 | 5.040 | 4.640 | 5.030 | 15,075,078 | +0.29(+6.12%) |
Nov 22, 2019 | 4.600 | 4.790 | 4.590 | 4.740 | 14,011,800 | +0.15(+3.27%) |
Nov 21, 2019 | 4.500 | 4.590 | 4.170 | 4.590 | 19,832,440 | +0.13(+2.91%) |
Nov 20, 2019 | 4.600 | 4.770 | 4.430 | 4.460 | 23,425,904 | -0.20(-4.29%) |
Nov 19, 2019 | 4.750 | 4.800 | 4.590 | 4.660 | 11,592,455 | -0.16(-3.32%) |
Nov 18, 2019 | 4.800 | 4.860 | 4.720 | 4.820 | 13,344,737 | -0.04(-0.82%) |
Nov 15, 2019 | 4.740 | 4.930 | 4.720 | 4.860 | 13,322,500 | +0.15(+3.18%) |
Nov 14, 2019 | 4.810 | 4.990 | 4.690 | 4.710 | 13,025,755 | -0.14(-2.89%) |
Nov 13, 2019 | 4.870 | 4.930 | 4.700 | 4.850 | 17,408,108 | -0.10(-2.02%) |
Nov 12, 2019 | 5.220 | 5.260 | 4.920 | 4.950 | 17,711,952 | -0.27(-5.17%) |
Nov 11, 2019 | 5.250 | 5.340 | 5.130 | 5.220 | 13,809,559 | -0.17(-3.15%) |
Nov 08, 2019 | 5.320 | 5.400 | 5.225 | 5.390 | 13,777,600 | -0.02(-0.37%) |
Nov 07, 2019 | 5.470 | 5.600 | 5.360 | 5.410 | 15,044,487 | +0.06(+1.12%) |
Nov 06, 2019 | 5.500 | 5.690 | 5.310 | 5.350 | 19,774,112 | -0.22(-3.95%) |
Nov 05, 2019 | 5.640 | 5.700 | 5.510 | 5.570 | 16,052,900 | -0.02(-0.36%) |
Nov 04, 2019 | 5.300 | 5.660 | 5.280 | 5.590 | 24,903,504 | +0.45(+8.75%) |
Nov 01, 2019 | 4.820 | 5.170 | 4.730 | 5.140 | 20,740,400 | +0.39(+8.21%) |
Oct 31, 2019 | 4.850 | 4.980 | 4.650 | 4.750 | 17,258,124 | -0.14(-2.86%) |
Oct 30, 2019 | 5.170 | 5.280 | 4.810 | 4.890 | 21,248,212 | -0.22(-4.31%) |
Oct 29, 2019 | 4.720 | 5.400 | 4.510 | 5.110 | 32,319,178 | +0.39(+8.26%) |
Oct 28, 2019 | 4.820 | 4.870 | 4.640 | 4.720 | 16,108,287 | +0.02(+0.43%) |
Oct 25, 2019 | 4.630 | 4.740 | 4.550 | 4.700 | 11,062,400 | +0.08(+1.73%) |
Oct 24, 2019 | 4.900 | 4.900 | 4.560 | 4.620 | 16,347,300 | -0.23(-4.74%) |
Oct 23, 2019 | 4.740 | 4.960 | 4.560 | 4.850 | 16,071,337 | +0.08(+1.68%) |
Oct 22, 2019 | 4.630 | 4.820 | 4.450 | 4.770 | 17,460,514 | +0.19(+4.15%) |
Oct 21, 2019 | 4.480 | 4.650 | 4.470 | 4.580 | 13,984,242 | +0.04(+0.88%) |
Oct 18, 2019 | 4.700 | 4.750 | 4.500 | 4.540 | 14,483,500 | -0.13(-2.78%) |
Oct 17, 2019 | 4.780 | 4.810 | 4.610 | 4.670 | 14,954,422 | -0.09(-1.89%) |
Oct 16, 2019 | 4.700 | 4.925 | 4.600 | 4.760 | 13,089,380 | +0.04(+0.85%) |
Oct 15, 2019 | 4.600 | 4.920 | 4.551 | 4.720 | 22,800,316 | +0.08(+1.72%) |
Oct 14, 2019 | 4.450 | 4.660 | 4.320 | 4.640 | 17,979,798 | +0.07(+1.53%) |
Oct 11, 2019 | 4.300 | 4.640 | 4.300 | 4.570 | 20,157,200 | +0.35(+8.29%) |
Oct 10, 2019 | 4.170 | 4.260 | 4.130 | 4.220 | 14,024,023 | +0.10(+2.43%) |
Oct 09, 2019 | 4.170 | 4.220 | 4.030 | 4.120 | 18,080,036 | +0.03(+0.73%) |
Oct 08, 2019 | 4.050 | 4.200 | 4.020 | 4.090 | 17,532,722 | -0.08(-1.92%) |
Oct 07, 2019 | 4.270 | 4.415 | 4.150 | 4.170 | 16,509,091 | -0.07(-1.65%) |
Oct 04, 2019 | 4.250 | 4.365 | 4.110 | 4.240 | 17,461,200 | +0.00(+0.00%) |
Oct 03, 2019 | 4.130 | 4.260 | 3.980 | 4.240 | 21,749,204 | +0.09(+2.17%) |
Oct 02, 2019 | 4.220 | 4.400 | 4.120 | 4.150 | 21,433,948 | -0.13(-3.04%) |
Oct 01, 2019 | 4.480 | 4.590 | 4.160 | 4.280 | 23,204,988 | -0.19(-4.25%) |
Sep 30, 2019 | 4.510 | 4.510 | 4.360 | 4.470 | 18,212,308 | -0.06(-1.32%) |
Sep 27, 2019 | 4.630 | 4.760 | 4.510 | 4.530 | 19,940,900 | -0.20(-4.23%) |
Sep 26, 2019 | 5.080 | 5.090 | 4.680 | 4.730 | 20,471,088 | -0.38(-7.44%) |
Sep 25, 2019 | 5.130 | 5.350 | 5.090 | 5.110 | 20,109,188 | -0.30(-5.55%) |
Sep 24, 2019 | 5.760 | 5.790 | 5.360 | 5.410 | 17,732,216 | -0.42(-7.20%) |
Sep 23, 2019 | 5.750 | 5.890 | 5.660 | 5.830 | 15,797,178 | +0.01(+0.17%) |
Sep 20, 2019 | 5.850 | 5.960 | 5.760 | 5.820 | 29,824,600 | -0.03(-0.51%) |
Sep 19, 2019 | 6.040 | 6.080 | 5.810 | 5.850 | 16,481,275 | -0.07(-1.18%) |
Sep 18, 2019 | 5.880 | 6.030 | 5.790 | 5.920 | 18,611,142 | -0.10(-1.66%) |
Sep 17, 2019 | 6.410 | 6.410 | 5.890 | 6.020 | 34,420,176 | -0.49(-7.53%) |
Sep 16, 2019 | 6.240 | 6.660 | 6.070 | 6.510 | 50,573,644 | +0.78(+13.61%) |
Sep 13, 2019 | 5.670 | 5.840 | 5.535 | 5.730 | 18,588,500 | +0.08(+1.42%) |
Sep 12, 2019 | 5.570 | 5.690 | 5.380 | 5.650 | 22,963,762 | -0.15(-2.59%) |
Sep 11, 2019 | 5.560 | 5.810 | 5.430 | 5.800 | 30,560,444 | +0.31(+5.65%) |
Sep 10, 2019 | 5.480 | 5.730 | 5.450 | 5.490 | 27,825,892 | +0.01(+0.18%) |
Sep 09, 2019 | 5.170 | 5.520 | 5.040 | 5.480 | 23,799,992 | +0.44(+8.73%) |
Sep 06, 2019 | 4.860 | 5.160 | 4.740 | 5.040 | 21,077,900 | +0.10(+2.02%) |
Sep 05, 2019 | 4.790 | 5.010 | 4.780 | 4.940 | 19,489,620 | +0.25(+5.33%) |
Sep 04, 2019 | 4.610 | 4.780 | 4.550 | 4.690 | 17,032,770 | +0.21(+4.69%) |
Sep 03, 2019 | 4.420 | 4.510 | 4.220 | 4.480 | 16,967,832 | -0.07(-1.54%) |
Aug 30, 2019 | 4.610 | 4.725 | 4.375 | 4.550 | 13,729,800 | -0.03(-0.66%) |
Aug 29, 2019 | 4.470 | 4.690 | 4.460 | 4.580 | 15,215,652 | +0.18(+4.09%) |
Aug 28, 2019 | 4.300 | 4.520 | 4.210 | 4.400 | 18,253,334 | +0.17(+4.02%) |
Aug 27, 2019 | 4.300 | 4.340 | 4.110 | 4.230 | 13,485,792 | -0.04(-0.94%) |
Aug 26, 2019 | 4.320 | 4.490 | 4.220 | 4.270 | 14,814,450 | +0.02(+0.47%) |
Aug 23, 2019 | 4.420 | 4.625 | 4.240 | 4.250 | 22,361,398 | -0.29(-6.39%) |
Aug 22, 2019 | 4.670 | 4.740 | 4.510 | 4.540 | 16,596,921 | -0.04(-0.87%) |
Aug 21, 2019 | 4.670 | 4.830 | 4.530 | 4.580 | 17,022,344 | -0.01(-0.22%) |
Aug 20, 2019 | 4.580 | 4.630 | 4.315 | 4.590 | 20,561,356 | -0.02(-0.43%) |
Aug 19, 2019 | 4.330 | 4.695 | 4.330 | 4.610 | 29,052,068 | +0.41(+9.76%) |
Aug 16, 2019 | 3.900 | 4.230 | 3.860 | 4.200 | 21,675,700 | +0.34(+8.81%) |
Aug 15, 2019 | 3.900 | 3.920 | 3.760 | 3.860 | 25,330,232 | -0.04(-1.03%) |
Aug 14, 2019 | 4.130 | 4.130 | 3.890 | 3.900 | 32,286,136 | -0.40(-9.30%) |
Aug 13, 2019 | 4.290 | 4.600 | 4.270 | 4.300 | 24,703,980 | -0.04(-0.92%) |
Aug 12, 2019 | 4.300 | 4.370 | 4.120 | 4.340 | 24,466,856 | +0.01(+0.23%) |
Aug 09, 2019 | 4.620 | 4.630 | 4.300 | 4.330 | 25,003,700 | -0.25(-5.46%) |
Aug 08, 2019 | 4.690 | 4.700 | 4.330 | 4.580 | 40,430,464 | -0.07(-1.51%) |
Aug 07, 2019 | 4.670 | 4.750 | 4.450 | 4.650 | 29,909,834 | -0.19(-3.93%) |
Aug 06, 2019 | 5.090 | 5.140 | 4.640 | 4.840 | 26,261,672 | -0.11(-2.22%) |
Aug 05, 2019 | 5.130 | 5.130 | 4.790 | 4.950 | 26,871,028 | -0.33(-6.25%) |
Aug 02, 2019 | 5.750 | 5.800 | 5.160 | 5.280 | 28,754,700 | -0.46(-8.01%) |
Aug 01, 2019 | 5.990 | 6.000 | 5.510 | 5.740 | 23,076,696 | -0.34(-5.59%) |
Jul 31, 2019 | 5.960 | 6.280 | 5.940 | 6.080 | 26,686,956 | +0.10(+1.67%) |
Jul 30, 2019 | 5.300 | 6.050 | 5.260 | 5.980 | 33,197,824 | +0.61(+11.36%) |
Jul 29, 2019 | 5.570 | 5.580 | 5.280 | 5.370 | 23,337,028 | -0.22(-3.94%) |
Jul 26, 2019 | 5.700 | 5.735 | 5.530 | 5.590 | 13,024,499 | -0.09(-1.58%) |
Jul 25, 2019 | 6.050 | 6.090 | 5.610 | 5.680 | 18,345,634 | -0.28(-4.70%) |
Jul 24, 2019 | 5.930 | 6.125 | 5.925 | 5.960 | 10,545,630 | +0.02(+0.34%) |
Jul 23, 2019 | 5.850 | 5.960 | 5.800 | 5.940 | 13,983,052 | +0.09(+1.54%) |
Jul 22, 2019 | 5.840 | 6.040 | 5.750 | 5.850 | 14,741,616 | +0.05(+0.86%) |
Jul 19, 2019 | 5.650 | 5.810 | 5.630 | 5.800 | 12,845,700 | +0.17(+3.02%) |
Jul 18, 2019 | 5.800 | 5.800 | 5.570 | 5.630 | 19,202,184 | -0.19(-3.26%) |
Jul 17, 2019 | 6.070 | 6.150 | 5.800 | 5.820 | 14,992,241 | -0.24(-3.96%) |
Jul 16, 2019 | 6.370 | 6.370 | 5.990 | 6.060 | 20,718,016 | -0.27(-4.27%) |
Jul 15, 2019 | 6.520 | 6.540 | 6.290 | 6.330 | 12,073,620 | -0.13(-2.01%) |
Jul 12, 2019 | 6.270 | 6.510 | 6.260 | 6.460 | 11,952,300 | +0.19(+3.03%) |
Jul 11, 2019 | 6.480 | 6.520 | 6.230 | 6.270 | 14,370,034 | -0.20(-3.09%) |
Jul 10, 2019 | 6.280 | 6.500 | 6.250 | 6.470 | 15,217,016 | +0.33(+5.37%) |
Jul 09, 2019 | 6.150 | 6.190 | 6.030 | 6.140 | 9,944,508 | -0.04(-0.65%) |
Jul 08, 2019 | 6.160 | 6.380 | 6.080 | 6.180 | 16,009,030 | +0.02(+0.32%) |
Jul 05, 2019 | 6.030 | 6.170 | 5.985 | 6.160 | 8,562,800 | +0.10(+1.65%) |
Jul 03, 2019 | 6.140 | 6.180 | 6.010 | 6.060 | 7,437,900 | -0.07(-1.14%) |
Jul 02, 2019 | 6.400 | 6.420 | 6.080 | 6.130 | 16,179,733 | -0.32(-4.96%) |
Jul 01, 2019 | 6.600 | 6.770 | 6.440 | 6.450 | 16,174,419 | +0.04(+0.62%) |
Jun 28, 2019 | 6.320 | 6.435 | 6.270 | 6.410 | 15,577,000 | +0.09(+1.42%) |
Jun 27, 2019 | 6.310 | 6.430 | 6.230 | 6.320 | 11,917,586 | -0.07(-1.10%) |
Jun 26, 2019 | 6.310 | 6.640 | 6.270 | 6.390 | 20,289,996 | +0.20(+3.23%) |
Jun 25, 2019 | 6.130 | 6.300 | 6.020 | 6.190 | 14,709,828 | +0.02(+0.32%) |
Jun 24, 2019 | 6.280 | 6.370 | 6.140 | 6.170 | 13,807,452 | -0.12(-1.91%) |
Jun 21, 2019 | 6.320 | 6.495 | 6.140 | 6.290 | 17,785,700 | +0.05(+0.80%) |
Jun 20, 2019 | 6.250 | 6.480 | 6.190 | 6.240 | 22,100,276 | +0.28(+4.70%) |
Jun 19, 2019 | 5.910 | 6.070 | 5.760 | 5.960 | 14,623,934 | +0.03(+0.51%) |
Jun 18, 2019 | 5.610 | 5.990 | 5.610 | 5.930 | 24,710,498 | +0.35(+6.27%) |
Jun 17, 2019 | 5.400 | 5.670 | 5.320 | 5.580 | 21,424,532 | +0.16(+2.95%) |
Jun 14, 2019 | 5.560 | 5.590 | 5.280 | 5.420 | 27,634,900 | -0.26(-4.58%) |
Jun 13, 2019 | 5.630 | 5.700 | 5.445 | 5.680 | 23,635,534 | +0.18(+3.27%) |
Jun 12, 2019 | 5.830 | 5.840 | 5.470 | 5.500 | 24,978,404 | -0.40(-6.78%) |
Jun 11, 2019 | 6.100 | 6.100 | 5.880 | 5.900 | 19,016,052 | -0.06(-1.01%) |
Jun 10, 2019 | 6.150 | 6.290 | 5.940 | 5.960 | 20,123,828 | -0.13(-2.13%) |
Jun 07, 2019 | 6.110 | 6.180 | 5.900 | 6.090 | 15,159,000 | -0.03(-0.49%) |
Jun 06, 2019 | 6.030 | 6.150 | 5.900 | 6.120 | 19,655,734 | +0.09(+1.49%) |
Jun 05, 2019 | 6.250 | 6.380 | 5.870 | 6.030 | 21,875,768 | -0.23(-3.67%) |
Jun 04, 2019 | 6.370 | 6.480 | 6.230 | 6.260 | 17,959,512 | -0.04(-0.63%) |
Jun 03, 2019 | 6.260 | 6.350 | 6.140 | 6.300 | 19,062,808 | +0.10(+1.61%) |
May 31, 2019 | 6.430 | 6.510 | 6.125 | 6.200 | 27,773,300 | -0.43(-6.49%) |
May 30, 2019 | 6.730 | 6.980 | 6.560 | 6.630 | 18,000,336 | -0.12(-1.78%) |
May 29, 2019 | 6.560 | 6.760 | 6.400 | 6.750 | 14,920,822 | +0.06(+0.90%) |
May 28, 2019 | 6.800 | 6.890 | 6.650 | 6.690 | 10,892,151 | -0.06(-0.89%) |
May 24, 2019 | 6.980 | 7.080 | 6.680 | 6.750 | 11,081,200 | -0.09(-1.32%) |
May 23, 2019 | 7.070 | 7.110 | 6.570 | 6.840 | 26,190,414 | -0.46(-6.30%) |
May 22, 2019 | 7.550 | 7.585 | 7.240 | 7.300 | 9,591,266 | -0.33(-4.33%) |
May 21, 2019 | 7.430 | 7.830 | 7.430 | 7.630 | 12,255,553 | +0.24(+3.25%) |
May 20, 2019 | 7.390 | 7.500 | 7.300 | 7.390 | 7,232,686 | -0.02(-0.27%) |
May 17, 2019 | 7.440 | 7.700 | 7.410 | 7.410 | 8,260,800 | -0.09(-1.20%) |
May 16, 2019 | 7.480 | 7.750 | 7.460 | 7.500 | 9,503,620 | +0.09(+1.22%) |
May 15, 2019 | 7.270 | 7.520 | 7.230 | 7.410 | 8,522,014 | +0.02(+0.27%) |
May 14, 2019 | 7.180 | 7.550 | 7.160 | 7.390 | 14,007,897 | +0.33(+4.67%) |
May 13, 2019 | 7.330 | 7.410 | 6.930 | 7.060 | 16,750,117 | -0.40(-5.36%) |
May 10, 2019 | 7.580 | 7.610 | 7.280 | 7.460 | 11,095,000 | -0.17(-2.23%) |
May 09, 2019 | 7.500 | 7.640 | 7.320 | 7.630 | 11,905,551 | +0.04(+0.53%) |
May 08, 2019 | 7.360 | 7.710 | 7.330 | 7.590 | 14,731,321 | +0.22(+2.99%) |
May 07, 2019 | 7.470 | 7.480 | 7.250 | 7.370 | 16,038,976 | -0.22(-2.90%) |
May 06, 2019 | 7.560 | 7.630 | 7.440 | 7.590 | 13,729,344 | -0.17(-2.19%) |
May 03, 2019 | 7.600 | 7.850 | 7.420 | 7.760 | 16,354,900 | +0.28(+3.74%) |
May 02, 2019 | 7.490 | 7.540 | 7.200 | 7.480 | 26,012,168 | -0.16(-2.09%) |
May 01, 2019 | 7.860 | 8.150 | 7.590 | 7.640 | 21,387,312 | -0.22(-2.80%) |
Apr 30, 2019 | 8.800 | 8.830 | 7.810 | 7.860 | 40,349,912 | -0.94(-10.68%) |
Apr 29, 2019 | 8.830 | 8.840 | 8.650 | 8.800 | 12,567,733 | +0.00(+0.00%) |
Apr 26, 2019 | 8.850 | 8.890 | 8.580 | 8.800 | 12,168,300 | -0.13(-1.46%) |
Apr 25, 2019 | 9.200 | 9.213 | 8.920 | 8.930 | 11,385,738 | -0.25(-2.72%) |
Apr 24, 2019 | 9.620 | 9.690 | 9.170 | 9.180 | 11,337,123 | -0.47(-4.87%) |
Apr 23, 2019 | 9.590 | 9.790 | 9.530 | 9.650 | 15,529,761 | +0.03(+0.31%) |
Apr 22, 2019 | 9.010 | 9.670 | 8.970 | 9.620 | 21,661,770 | +0.78(+8.82%) |
Apr 18, 2019 | 8.780 | 8.910 | 8.700 | 8.840 | 10,008,500 | +0.15(+1.73%) |
Apr 17, 2019 | 8.760 | 8.950 | 8.645 | 8.690 | 8,628,229 | -0.01(-0.11%) |
Apr 16, 2019 | 8.690 | 8.725 | 8.420 | 8.700 | 10,693,048 | +0.10(+1.16%) |
Apr 15, 2019 | 8.800 | 8.800 | 8.550 | 8.600 | 8,557,459 | -0.22(-2.49%) |
Apr 12, 2019 | 9.000 | 9.100 | 8.790 | 8.820 | 10,018,700 | -0.02(-0.23%) |
Apr 11, 2019 | 8.820 | 9.030 | 8.650 | 8.840 | 14,679,177 | -0.02(-0.23%) |
Apr 10, 2019 | 9.110 | 9.140 | 8.850 | 8.860 | 11,046,530 | -0.14(-1.56%) |
Apr 09, 2019 | 9.000 | 9.140 | 8.880 | 9.000 | 9,777,340 | -0.08(-0.88%) |
Apr 08, 2019 | 9.180 | 9.320 | 9.010 | 9.080 | 10,164,725 | -0.06(-0.66%) |
Apr 05, 2019 | 9.080 | 9.275 | 9.020 | 9.140 | 8,817,700 | +0.09(+0.99%) |
Apr 04, 2019 | 9.000 | 9.060 | 8.735 | 9.050 | 10,009,782 | +0.09(+1.00%) |
Apr 03, 2019 | 9.200 | 9.285 | 8.925 | 8.960 | 10,610,165 | -0.15(-1.65%) |
Apr 02, 2019 | 9.220 | 9.340 | 9.030 | 9.110 | 10,517,437 | -0.15(-1.62%) |
Apr 01, 2019 | 8.860 | 9.285 | 8.840 | 9.260 | 14,761,964 | +0.55(+6.31%) |
Mar 29, 2019 | 9.000 | 9.060 | 8.670 | 8.710 | 8,240,400 | -0.11(-1.25%) |
Mar 28, 2019 | 8.700 | 8.870 | 8.540 | 8.820 | 10,638,452 | +0.01(+0.11%) |
Mar 27, 2019 | 8.930 | 9.070 | 8.690 | 8.810 | 7,468,584 | -0.12(-1.34%) |
Mar 26, 2019 | 8.990 | 9.300 | 8.865 | 8.930 | 10,166,823 | +0.10(+1.13%) |
Mar 25, 2019 | 8.870 | 8.940 | 8.680 | 8.830 | 10,453,785 | -0.11(-1.23%) |
Mar 22, 2019 | 9.360 | 9.430 | 8.830 | 8.940 | 15,673,900 | -0.55(-5.80%) |
Mar 21, 2019 | 9.420 | 9.590 | 9.360 | 9.490 | 9,228,459 | +0.03(+0.32%) |
Mar 20, 2019 | 9.280 | 9.580 | 9.160 | 9.460 | 12,694,299 | +0.14(+1.50%) |
Mar 19, 2019 | 9.590 | 9.690 | 9.230 | 9.320 | 12,675,678 | -0.17(-1.79%) |
Mar 18, 2019 | 9.000 | 9.530 | 9.000 | 9.490 | 13,946,209 | +0.48(+5.33%) |
Mar 15, 2019 | 9.000 | 9.130 | 8.970 | 9.010 | 10,079,000 | -0.03(-0.33%) |
Mar 14, 2019 | 9.140 | 9.200 | 8.990 | 9.040 | 10,647,987 | -0.07(-0.77%) |
Mar 13, 2019 | 9.140 | 9.270 | 8.980 | 9.110 | 14,750,472 | +0.10(+1.11%) |
Mar 12, 2019 | 8.660 | 9.160 | 8.650 | 9.010 | 21,877,020 | +0.38(+4.40%) |
Mar 11, 2019 | 8.270 | 8.630 | 8.180 | 8.630 | 12,968,225 | +0.53(+6.54%) |
Mar 08, 2019 | 8.160 | 8.270 | 7.930 | 8.100 | 11,493,900 | -0.27(-3.23%) |
Mar 07, 2019 | 8.390 | 8.440 | 8.150 | 8.370 | 12,451,206 | +0.00(+0.00%) |
Mar 06, 2019 | 8.630 | 8.670 | 8.370 | 8.370 | 12,519,410 | -0.31(-3.57%) |
Mar 05, 2019 | 8.680 | 8.815 | 8.605 | 8.680 | 15,658,032 | +0.02(+0.23%) |
Mar 04, 2019 | 8.420 | 8.690 | 8.400 | 8.660 | 16,373,306 | +0.30(+3.59%) |