Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.250 | 6.470 | 5.940 | 6.200 | 1,093,157 | -0.11(-1.74%) |
Apr 29, 2020 | 6.160 | 6.470 | 6.010 | 6.310 | 2,672,793 | +0.35(+5.87%) |
Apr 28, 2020 | 6.140 | 6.230 | 5.910 | 5.960 | 2,545,930 | +0.03(+0.51%) |
Apr 27, 2020 | 5.730 | 6.000 | 5.710 | 5.930 | 2,204,822 | +0.34(+6.08%) |
Apr 24, 2020 | 5.380 | 5.760 | 5.350 | 5.590 | 2,365,500 | +0.21(+3.90%) |
Apr 23, 2020 | 5.760 | 5.965 | 5.370 | 5.380 | 2,251,914 | -0.32(-5.61%) |
Apr 22, 2020 | 5.520 | 5.750 | 5.380 | 5.700 | 1,504,222 | +0.22(+4.01%) |
Apr 21, 2020 | 5.390 | 5.510 | 5.292 | 5.480 | 948,862 | -0.10(-1.79%) |
Apr 20, 2020 | 5.350 | 5.690 | 5.210 | 5.580 | 1,570,092 | -0.36(-6.06%) |
Apr 17, 2020 | 6.050 | 6.280 | 5.855 | 5.940 | 1,005,000 | +0.10(+1.71%) |
Apr 16, 2020 | 5.870 | 5.960 | 5.665 | 5.840 | 1,366,023 | -0.02(-0.34%) |
Apr 15, 2020 | 5.890 | 6.110 | 5.760 | 5.860 | 1,165,099 | -0.32(-5.18%) |
Apr 14, 2020 | 6.230 | 6.420 | 5.960 | 6.180 | 1,549,724 | +0.09(+1.48%) |
Apr 13, 2020 | 6.090 | 6.160 | 5.840 | 6.090 | 1,079,393 | -0.06(-0.98%) |
Apr 09, 2020 | 5.770 | 6.270 | 5.610 | 6.150 | 2,133,700 | +0.45(+7.89%) |
Apr 08, 2020 | 5.290 | 5.830 | 5.140 | 5.700 | 1,860,820 | +0.48(+9.20%) |
Apr 07, 2020 | 5.430 | 5.630 | 5.150 | 5.220 | 1,802,864 | +0.06(+1.16%) |
Apr 06, 2020 | 5.200 | 5.340 | 4.900 | 5.160 | 1,993,976 | +0.43(+9.09%) |
Apr 03, 2020 | 4.580 | 4.800 | 4.420 | 4.730 | 1,896,800 | +0.13(+2.83%) |
Apr 02, 2020 | 4.870 | 5.080 | 4.410 | 4.600 | 1,637,313 | -0.28(-5.74%) |
Apr 01, 2020 | 5.090 | 5.240 | 4.850 | 4.880 | 1,441,581 | -0.37(-7.05%) |
Mar 31, 2020 | 5.250 | 5.510 | 5.120 | 5.250 | 2,156,072 | +0.02(+0.38%) |
Mar 30, 2020 | 5.370 | 5.450 | 5.010 | 5.230 | 1,856,589 | -0.07(-1.32%) |
Mar 27, 2020 | 5.600 | 5.710 | 5.170 | 5.300 | 1,689,900 | -0.55(-9.40%) |
Mar 26, 2020 | 5.420 | 6.200 | 5.400 | 5.850 | 2,822,731 | +0.45(+8.33%) |
Mar 25, 2020 | 4.800 | 5.750 | 4.670 | 5.400 | 3,722,152 | +0.62(+12.97%) |
Mar 24, 2020 | 4.580 | 5.020 | 4.300 | 4.780 | 3,825,865 | +0.59(+14.08%) |
Mar 23, 2020 | 4.840 | 4.840 | 3.950 | 4.190 | 4,038,941 | -0.76(-15.35%) |
Mar 20, 2020 | 5.560 | 5.750 | 4.790 | 4.950 | 3,442,300 | -0.54(-9.84%) |
Mar 19, 2020 | 5.770 | 5.780 | 5.100 | 5.490 | 2,999,782 | -0.28(-4.85%) |
Mar 18, 2020 | 5.700 | 6.770 | 5.570 | 5.770 | 3,769,337 | -0.42(-6.79%) |
Mar 17, 2020 | 5.580 | 6.510 | 5.150 | 6.190 | 4,522,206 | +0.73(+13.37%) |
Mar 16, 2020 | 5.560 | 5.890 | 5.340 | 5.460 | 2,814,277 | -0.90(-14.15%) |
Mar 13, 2020 | 6.530 | 6.680 | 5.900 | 6.360 | 2,693,900 | +0.24(+3.92%) |
Mar 12, 2020 | 6.800 | 6.835 | 6.061 | 6.120 | 2,579,541 | -1.35(-18.07%) |
Mar 11, 2020 | 7.690 | 7.790 | 7.260 | 7.470 | 2,121,378 | -0.43(-5.44%) |
Mar 10, 2020 | 8.200 | 8.460 | 7.650 | 7.900 | 1,683,245 | +0.00(+0.00%) |
Mar 09, 2020 | 7.820 | 8.270 | 7.730 | 7.900 | 2,150,538 | -0.71(-8.25%) |
Mar 06, 2020 | 8.120 | 8.900 | 8.100 | 8.610 | 2,197,700 | -0.26(-2.93%) |
Mar 05, 2020 | 8.770 | 9.200 | 8.640 | 8.870 | 1,830,230 | -0.10(-1.11%) |
Mar 04, 2020 | 8.870 | 9.030 | 8.440 | 8.970 | 1,931,008 | +0.23(+2.63%) |
Mar 03, 2020 | 9.270 | 9.330 | 8.380 | 8.740 | 3,261,663 | -0.43(-4.69%) |
Mar 02, 2020 | 9.010 | 9.300 | 8.760 | 9.170 | 2,920,338 | +0.24(+2.69%) |
Feb 28, 2020 | 8.710 | 9.230 | 8.620 | 8.930 | 4,231,300 | -0.17(-1.87%) |
Feb 27, 2020 | 9.260 | 9.570 | 8.980 | 9.100 | 3,409,825 | -0.63(-6.47%) |
Feb 26, 2020 | 9.580 | 9.860 | 9.320 | 9.730 | 2,101,203 | +0.19(+1.99%) |
Feb 25, 2020 | 9.790 | 10.20 | 9.490 | 9.540 | 4,235,157 | +0.17(+1.81%) |
Feb 24, 2020 | 9.620 | 10.44 | 9.320 | 9.370 | 5,206,436 | -0.69(-6.86%) |
Feb 21, 2020 | 10.31 | 10.69 | 9.800 | 10.06 | 9,602,200 | -1.80(-15.18%) |
Feb 20, 2020 | 11.36 | 12.29 | 11.13 | 11.86 | 5,417,043 | +0.44(+3.85%) |
Feb 19, 2020 | 11.32 | 11.51 | 10.97 | 11.42 | 5,177,985 | +0.28(+2.51%) |
Feb 18, 2020 | 11.30 | 11.40 | 10.85 | 11.14 | 3,340,930 | -0.35(-3.05%) |
Feb 14, 2020 | 11.20 | 12.12 | 11.13 | 11.49 | 4,024,300 | +0.30(+2.68%) |
Feb 13, 2020 | 10.45 | 11.24 | 10.38 | 11.19 | 3,473,669 | +0.58(+5.47%) |
Feb 12, 2020 | 10.58 | 11.12 | 10.42 | 10.61 | 3,052,078 | +0.61(+6.10%) |
Feb 11, 2020 | 9.890 | 10.25 | 9.830 | 10.00 | 2,366,189 | +0.15(+1.52%) |
Feb 10, 2020 | 10.00 | 10.12 | 9.600 | 9.850 | 2,800,826 | -0.01(-0.10%) |
Feb 07, 2020 | 10.30 | 10.48 | 9.730 | 9.860 | 3,691,100 | -0.64(-6.10%) |
Feb 06, 2020 | 10.85 | 10.85 | 10.27 | 10.50 | 3,920,039 | -0.56(-5.06%) |
Feb 05, 2020 | 10.87 | 11.29 | 10.05 | 11.06 | 5,372,682 | -0.14(-1.25%) |
Feb 04, 2020 | 9.850 | 11.63 | 9.820 | 11.20 | 8,987,273 | +1.68(+17.65%) |
Feb 03, 2020 | 9.500 | 9.820 | 9.330 | 9.520 | 3,451,794 | +0.11(+1.17%) |
Jan 31, 2020 | 9.140 | 9.540 | 9.130 | 9.410 | 2,750,700 | +0.16(+1.73%) |
Jan 30, 2020 | 8.940 | 9.260 | 8.860 | 9.250 | 1,939,731 | +0.24(+2.66%) |
Jan 29, 2020 | 9.090 | 9.170 | 8.870 | 9.010 | 2,195,339 | +0.02(+0.22%) |
Jan 28, 2020 | 8.940 | 9.120 | 8.810 | 8.990 | 1,194,430 | +0.18(+2.04%) |
Jan 27, 2020 | 8.790 | 8.975 | 8.690 | 8.810 | 2,697,850 | -0.30(-3.29%) |
Jan 24, 2020 | 9.310 | 9.390 | 8.995 | 9.110 | 2,243,700 | -0.11(-1.19%) |
Jan 23, 2020 | 8.750 | 9.330 | 8.670 | 9.220 | 3,478,664 | +0.42(+4.77%) |
Jan 22, 2020 | 8.810 | 8.940 | 8.670 | 8.800 | 1,955,595 | +0.00(+0.00%) |
Jan 21, 2020 | 8.600 | 8.820 | 8.501 | 8.800 | 2,184,805 | -0.09(-1.01%) |
Jan 17, 2020 | 8.930 | 8.950 | 8.670 | 8.890 | 3,193,500 | +0.05(+0.57%) |
Jan 16, 2020 | 8.850 | 8.970 | 8.740 | 8.840 | 2,694,510 | +0.09(+1.03%) |
Jan 15, 2020 | 8.440 | 8.830 | 8.420 | 8.750 | 3,395,313 | +0.35(+4.17%) |
Jan 14, 2020 | 8.100 | 8.460 | 8.030 | 8.400 | 2,783,569 | +0.39(+4.87%) |
Jan 13, 2020 | 7.810 | 8.210 | 7.770 | 8.010 | 3,917,149 | +0.31(+4.03%) |
Jan 10, 2020 | 7.700 | 7.780 | 7.551 | 7.700 | 2,050,500 | +0.01(+0.13%) |
Jan 09, 2020 | 7.800 | 7.980 | 7.500 | 7.690 | 3,610,180 | +0.00(+0.00%) |
Jan 08, 2020 | 7.550 | 7.820 | 7.450 | 7.690 | 9,668,428 | -0.98(-11.30%) |
Jan 07, 2020 | 8.390 | 8.820 | 8.310 | 8.670 | 1,339,774 | +0.25(+2.97%) |
Jan 06, 2020 | 8.160 | 8.490 | 8.010 | 8.420 | 1,780,507 | +0.17(+2.06%) |
Jan 03, 2020 | 8.470 | 8.590 | 8.200 | 8.250 | 1,505,900 | -0.38(-4.40%) |
Jan 02, 2020 | 8.670 | 8.680 | 8.440 | 8.630 | 1,705,117 | +0.08(+0.94%) |
Dec 31, 2019 | 8.550 | 8.740 | 8.490 | 8.550 | 1,319,800 | +0.00(+0.00%) |
Dec 30, 2019 | 8.660 | 8.730 | 8.540 | 8.550 | 1,266,839 | -0.11(-1.27%) |
Dec 27, 2019 | 8.780 | 8.837 | 8.590 | 8.660 | 1,005,600 | -0.11(-1.25%) |
Dec 26, 2019 | 8.750 | 8.840 | 8.640 | 8.770 | 882,184 | +0.03(+0.34%) |
Dec 24, 2019 | 8.700 | 8.810 | 8.580 | 8.740 | 757,800 | +0.07(+0.81%) |
Dec 23, 2019 | 8.660 | 8.880 | 8.630 | 8.670 | 2,088,960 | +0.04(+0.46%) |
Dec 20, 2019 | 8.800 | 8.895 | 8.480 | 8.630 | 3,959,800 | -0.18(-2.04%) |
Dec 19, 2019 | 8.770 | 8.960 | 8.650 | 8.810 | 1,827,662 | +0.09(+1.03%) |
Dec 18, 2019 | 8.610 | 8.800 | 8.374 | 8.720 | 1,598,720 | +0.11(+1.28%) |
Dec 17, 2019 | 8.420 | 8.630 | 8.320 | 8.610 | 1,679,304 | +0.30(+3.61%) |
Dec 16, 2019 | 8.940 | 8.990 | 8.190 | 8.310 | 3,067,894 | -0.46(-5.25%) |
Dec 13, 2019 | 9.040 | 9.060 | 8.650 | 8.770 | 1,892,700 | -0.18(-2.01%) |
Dec 12, 2019 | 8.640 | 9.050 | 8.550 | 8.950 | 1,702,905 | +0.35(+4.07%) |
Dec 11, 2019 | 8.570 | 8.812 | 8.490 | 8.600 | 2,609,557 | +0.19(+2.26%) |
Dec 10, 2019 | 8.070 | 8.420 | 7.930 | 8.410 | 2,059,588 | +0.30(+3.70%) |
Dec 09, 2019 | 7.970 | 8.300 | 7.920 | 8.110 | 1,585,499 | +0.06(+0.75%) |
Dec 06, 2019 | 8.050 | 8.180 | 8.000 | 8.050 | 1,532,700 | +0.14(+1.77%) |
Dec 05, 2019 | 7.720 | 7.940 | 7.680 | 7.910 | 1,343,641 | +0.23(+2.99%) |
Dec 04, 2019 | 7.660 | 7.910 | 7.560 | 7.680 | 1,198,691 | +0.13(+1.72%) |
Dec 03, 2019 | 7.560 | 7.600 | 7.320 | 7.550 | 1,504,882 | -0.17(-2.20%) |
Dec 02, 2019 | 7.860 | 8.180 | 7.650 | 7.720 | 1,458,982 | -0.08(-1.03%) |
Nov 29, 2019 | 7.820 | 7.990 | 7.770 | 7.800 | 890,900 | -0.06(-0.76%) |
Nov 27, 2019 | 7.950 | 8.275 | 7.800 | 7.860 | 2,402,800 | -0.10(-1.26%) |
Nov 26, 2019 | 8.030 | 8.100 | 7.900 | 7.960 | 1,342,551 | -0.05(-0.62%) |
Nov 25, 2019 | 7.600 | 8.080 | 7.540 | 8.010 | 1,616,902 | +0.45(+5.95%) |
Nov 22, 2019 | 7.350 | 7.630 | 7.340 | 7.560 | 1,411,200 | +0.21(+2.86%) |
Nov 21, 2019 | 7.420 | 7.540 | 7.200 | 7.350 | 1,648,049 | -0.01(-0.14%) |
Nov 20, 2019 | 7.570 | 7.650 | 7.340 | 7.360 | 1,415,346 | -0.26(-3.41%) |
Nov 19, 2019 | 7.790 | 7.860 | 7.480 | 7.620 | 1,663,028 | -0.21(-2.68%) |
Nov 18, 2019 | 8.200 | 8.350 | 7.750 | 7.830 | 1,816,667 | -0.25(-3.09%) |
Nov 15, 2019 | 7.800 | 8.230 | 7.783 | 8.080 | 1,822,100 | +0.33(+4.26%) |
Nov 14, 2019 | 7.480 | 7.820 | 7.470 | 7.750 | 1,551,820 | +0.23(+3.06%) |
Nov 13, 2019 | 7.720 | 7.825 | 7.420 | 7.520 | 1,895,910 | -0.32(-4.08%) |
Nov 12, 2019 | 8.070 | 8.350 | 7.790 | 7.840 | 2,220,169 | -0.25(-3.09%) |
Nov 11, 2019 | 8.070 | 8.170 | 7.880 | 8.090 | 2,105,574 | +0.00(+0.00%) |
Nov 08, 2019 | 8.060 | 8.250 | 7.790 | 8.090 | 1,996,500 | -0.05(-0.61%) |
Nov 07, 2019 | 7.660 | 8.310 | 7.460 | 8.140 | 3,382,629 | +0.52(+6.82%) |
Nov 06, 2019 | 7.250 | 8.430 | 7.220 | 7.620 | 5,049,767 | +0.04(+0.53%) |
Nov 05, 2019 | 7.750 | 7.880 | 7.430 | 7.580 | 3,699,657 | -0.17(-2.19%) |
Nov 04, 2019 | 7.430 | 7.890 | 7.400 | 7.750 | 3,909,528 | +0.40(+5.44%) |
Nov 01, 2019 | 6.910 | 7.530 | 6.900 | 7.350 | 3,870,100 | +0.49(+7.14%) |
Oct 31, 2019 | 6.850 | 7.000 | 6.740 | 6.860 | 2,259,808 | -0.05(-0.72%) |
Oct 30, 2019 | 6.730 | 6.950 | 6.690 | 6.910 | 1,179,678 | +0.14(+2.07%) |
Oct 29, 2019 | 6.910 | 7.025 | 6.730 | 6.770 | 1,835,262 | -0.19(-2.73%) |
Oct 28, 2019 | 7.000 | 7.180 | 6.850 | 6.960 | 2,397,936 | +0.02(+0.29%) |
Oct 25, 2019 | 6.540 | 7.145 | 6.520 | 6.940 | 3,391,800 | -0.07(-1.00%) |
Oct 24, 2019 | 7.030 | 7.120 | 6.930 | 7.010 | 4,457,820 | +0.01(+0.14%) |
Oct 23, 2019 | 7.120 | 7.170 | 6.940 | 7.000 | 1,558,213 | -0.10(-1.41%) |
Oct 22, 2019 | 7.100 | 7.130 | 6.880 | 7.100 | 1,465,335 | +0.05(+0.71%) |
Oct 21, 2019 | 7.000 | 7.170 | 6.870 | 7.050 | 1,791,119 | +0.12(+1.73%) |
Oct 18, 2019 | 6.980 | 7.015 | 6.800 | 6.930 | 754,600 | -0.03(-0.43%) |
Oct 17, 2019 | 6.950 | 7.040 | 6.870 | 6.960 | 1,317,249 | +0.08(+1.16%) |
Oct 16, 2019 | 6.900 | 7.060 | 6.810 | 6.880 | 1,487,931 | -0.02(-0.29%) |
Oct 15, 2019 | 6.960 | 7.020 | 6.820 | 6.900 | 1,062,125 | -0.05(-0.72%) |
Oct 14, 2019 | 6.850 | 7.000 | 6.780 | 6.950 | 769,020 | +0.01(+0.14%) |
Oct 11, 2019 | 6.700 | 7.080 | 6.680 | 6.940 | 1,884,200 | +0.36(+5.47%) |
Oct 10, 2019 | 6.510 | 6.685 | 6.475 | 6.580 | 1,001,612 | +0.13(+2.02%) |
Oct 09, 2019 | 6.560 | 6.680 | 6.260 | 6.450 | 1,389,773 | -0.12(-1.83%) |
Oct 08, 2019 | 6.710 | 6.775 | 6.530 | 6.570 | 1,809,626 | -0.26(-3.81%) |
Oct 07, 2019 | 6.610 | 6.915 | 6.520 | 6.830 | 1,266,239 | +0.23(+3.48%) |
Oct 04, 2019 | 6.940 | 7.050 | 6.520 | 6.600 | 2,380,800 | -0.37(-5.31%) |
Oct 03, 2019 | 6.740 | 7.030 | 6.580 | 6.970 | 1,719,364 | +0.14(+2.05%) |
Oct 02, 2019 | 6.520 | 6.840 | 6.420 | 6.830 | 1,664,387 | +0.18(+2.71%) |
Oct 01, 2019 | 6.730 | 7.020 | 6.490 | 6.650 | 1,391,739 | -0.04(-0.60%) |
Sep 30, 2019 | 6.640 | 6.790 | 6.400 | 6.690 | 1,458,522 | +0.07(+1.06%) |
Sep 27, 2019 | 6.580 | 6.750 | 6.520 | 6.620 | 1,155,000 | +0.04(+0.61%) |
Sep 26, 2019 | 6.940 | 6.980 | 6.480 | 6.580 | 1,085,500 | -0.37(-5.32%) |
Sep 25, 2019 | 6.790 | 7.010 | 6.750 | 6.950 | 971,765 | +0.17(+2.51%) |
Sep 24, 2019 | 7.280 | 7.280 | 6.570 | 6.780 | 2,048,556 | -0.51(-7.00%) |
Sep 23, 2019 | 7.170 | 7.400 | 7.100 | 7.290 | 1,854,540 | +0.01(+0.14%) |
Sep 20, 2019 | 7.270 | 7.440 | 7.180 | 7.280 | 2,245,000 | +0.05(+0.69%) |
Sep 19, 2019 | 7.150 | 7.280 | 7.050 | 7.230 | 842,975 | +0.11(+1.54%) |
Sep 18, 2019 | 7.350 | 7.360 | 6.965 | 7.120 | 1,779,454 | -0.24(-3.26%) |
Sep 17, 2019 | 7.540 | 7.620 | 7.250 | 7.360 | 1,570,830 | -0.23(-3.03%) |
Sep 16, 2019 | 7.990 | 8.010 | 7.580 | 7.590 | 3,514,234 | -0.07(-0.91%) |
Sep 13, 2019 | 7.510 | 7.820 | 7.380 | 7.660 | 2,221,600 | +0.26(+3.51%) |
Sep 12, 2019 | 7.060 | 7.550 | 7.060 | 7.400 | 3,353,003 | +0.36(+5.11%) |
Sep 11, 2019 | 7.170 | 7.250 | 6.850 | 7.040 | 2,514,469 | +0.20(+2.92%) |
Sep 10, 2019 | 6.750 | 6.970 | 6.670 | 6.840 | 2,144,128 | +0.07(+1.03%) |
Sep 09, 2019 | 6.420 | 6.800 | 6.400 | 6.770 | 1,990,240 | +0.41(+6.45%) |
Sep 06, 2019 | 6.320 | 6.555 | 6.200 | 6.360 | 1,469,300 | +0.09(+1.44%) |
Sep 05, 2019 | 6.240 | 6.550 | 6.200 | 6.270 | 1,605,356 | +0.17(+2.79%) |
Sep 04, 2019 | 6.070 | 6.150 | 5.833 | 6.100 | 1,562,728 | +0.13(+2.18%) |
Sep 03, 2019 | 6.110 | 6.130 | 5.840 | 5.970 | 1,135,972 | -0.18(-2.93%) |
Aug 30, 2019 | 5.990 | 6.280 | 5.960 | 6.150 | 1,016,200 | +0.19(+3.19%) |
Aug 29, 2019 | 6.040 | 6.130 | 5.895 | 5.960 | 1,121,763 | +0.00(+0.00%) |
Aug 28, 2019 | 5.750 | 6.070 | 5.640 | 5.960 | 1,001,175 | +0.26(+4.56%) |
Aug 27, 2019 | 6.180 | 6.185 | 5.580 | 5.700 | 2,548,796 | -0.40(-6.56%) |
Aug 26, 2019 | 6.130 | 6.210 | 6.000 | 6.100 | 1,011,954 | +0.03(+0.49%) |
Aug 23, 2019 | 6.350 | 6.370 | 5.920 | 6.070 | 1,343,500 | -0.28(-4.41%) |
Aug 22, 2019 | 6.480 | 6.520 | 6.090 | 6.350 | 1,830,585 | -0.40(-5.93%) |
Aug 21, 2019 | 6.850 | 6.850 | 6.610 | 6.750 | 1,507,069 | -0.05(-0.74%) |
Aug 20, 2019 | 6.730 | 6.865 | 6.611 | 6.800 | 1,267,376 | +0.02(+0.29%) |
Aug 19, 2019 | 6.640 | 6.850 | 6.610 | 6.780 | 1,270,541 | +0.21(+3.20%) |
Aug 16, 2019 | 6.620 | 6.640 | 6.357 | 6.570 | 2,202,500 | +0.02(+0.31%) |
Aug 15, 2019 | 6.370 | 6.595 | 6.130 | 6.550 | 1,649,694 | +0.21(+3.31%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.200 | 6.340 | 2,154,932 | -0.17(-2.61%) |
Aug 13, 2019 | 6.670 | 6.840 | 6.470 | 6.510 | 2,531,041 | -0.26(-3.84%) |
Aug 12, 2019 | 7.050 | 7.060 | 6.250 | 6.770 | 3,209,081 | -0.81(-10.69%) |
Aug 09, 2019 | 7.530 | 7.825 | 7.360 | 7.580 | 2,976,500 | +0.01(+0.13%) |
Aug 08, 2019 | 6.960 | 7.930 | 6.880 | 7.570 | 7,492,679 | +0.81(+11.98%) |
Aug 07, 2019 | 5.780 | 6.840 | 5.700 | 6.760 | 8,159,091 | +1.12(+19.86%) |
Aug 06, 2019 | 5.830 | 6.030 | 5.490 | 5.640 | 3,204,923 | -0.13(-2.25%) |
Aug 05, 2019 | 5.790 | 6.025 | 5.725 | 5.770 | 2,639,838 | -0.20(-3.35%) |
Aug 02, 2019 | 6.170 | 6.170 | 5.830 | 5.970 | 2,151,900 | -0.25(-4.02%) |
Aug 01, 2019 | 6.470 | 6.720 | 6.180 | 6.220 | 2,058,571 | -0.22(-3.42%) |
Jul 31, 2019 | 6.610 | 6.770 | 6.400 | 6.440 | 3,878,874 | -0.18(-2.72%) |
Jul 30, 2019 | 6.390 | 6.650 | 6.240 | 6.620 | 4,680,583 | +0.25(+3.92%) |
Jul 29, 2019 | 6.680 | 6.750 | 6.290 | 6.370 | 2,154,495 | -0.33(-4.93%) |
Jul 26, 2019 | 6.680 | 6.770 | 6.480 | 6.700 | 1,545,400 | +0.03(+0.45%) |
Jul 25, 2019 | 6.890 | 6.985 | 6.420 | 6.670 | 2,521,635 | -0.22(-3.19%) |
Jul 24, 2019 | 6.800 | 7.000 | 6.800 | 6.890 | 1,631,772 | +0.04(+0.58%) |
Jul 23, 2019 | 6.950 | 7.080 | 6.825 | 6.850 | 1,277,281 | -0.08(-1.15%) |
Jul 22, 2019 | 7.000 | 7.080 | 6.890 | 6.930 | 717,386 | -0.06(-0.86%) |
Jul 19, 2019 | 6.880 | 7.090 | 6.870 | 6.990 | 969,300 | +0.10(+1.45%) |
Jul 18, 2019 | 6.980 | 6.990 | 6.800 | 6.890 | 814,098 | -0.08(-1.15%) |
Jul 17, 2019 | 7.090 | 7.160 | 6.920 | 6.970 | 1,802,581 | -0.13(-1.83%) |
Jul 16, 2019 | 7.170 | 7.250 | 6.980 | 7.100 | 1,927,320 | -0.04(-0.56%) |
Jul 15, 2019 | 7.000 | 7.155 | 6.875 | 7.140 | 1,182,813 | +0.13(+1.85%) |
Jul 12, 2019 | 6.940 | 7.070 | 6.870 | 7.010 | 1,423,700 | +0.12(+1.74%) |
Jul 11, 2019 | 6.810 | 6.930 | 6.740 | 6.890 | 888,106 | +0.10(+1.47%) |
Jul 10, 2019 | 6.860 | 6.960 | 6.720 | 6.790 | 890,490 | -0.02(-0.29%) |
Jul 09, 2019 | 6.890 | 6.970 | 6.590 | 6.810 | 1,559,359 | -0.11(-1.59%) |
Jul 08, 2019 | 7.220 | 7.250 | 6.870 | 6.920 | 1,289,139 | -0.30(-4.16%) |
Jul 05, 2019 | 7.210 | 7.250 | 6.970 | 7.220 | 1,136,000 | -0.03(-0.41%) |
Jul 03, 2019 | 7.080 | 7.270 | 6.920 | 7.250 | 953,800 | +0.11(+1.54%) |
Jul 02, 2019 | 7.030 | 7.290 | 7.010 | 7.140 | 2,036,317 | +0.19(+2.73%) |
Jul 01, 2019 | 7.010 | 7.180 | 6.900 | 6.950 | 1,381,868 | +0.03(+0.43%) |
Jun 28, 2019 | 7.060 | 7.110 | 6.810 | 6.920 | 3,800,300 | -0.13(-1.84%) |
Jun 27, 2019 | 6.900 | 7.190 | 6.840 | 7.050 | 2,659,570 | +0.15(+2.17%) |
Jun 26, 2019 | 6.890 | 6.970 | 6.770 | 6.900 | 1,134,053 | +0.02(+0.29%) |
Jun 25, 2019 | 6.840 | 6.910 | 6.650 | 6.880 | 1,644,736 | +0.08(+1.18%) |
Jun 24, 2019 | 6.980 | 7.010 | 6.620 | 6.800 | 1,244,788 | -0.17(-2.44%) |
Jun 21, 2019 | 6.850 | 7.055 | 6.765 | 6.970 | 3,417,000 | +0.14(+2.05%) |
Jun 20, 2019 | 7.200 | 7.200 | 6.780 | 6.830 | 1,618,256 | -0.26(-3.67%) |
Jun 19, 2019 | 7.010 | 7.290 | 6.970 | 7.090 | 1,648,387 | +0.08(+1.14%) |
Jun 18, 2019 | 7.160 | 7.335 | 7.000 | 7.010 | 1,770,591 | -0.11(-1.54%) |
Jun 17, 2019 | 6.720 | 7.470 | 6.710 | 7.120 | 2,735,902 | +0.45(+6.75%) |
Jun 14, 2019 | 7.180 | 7.250 | 6.660 | 6.670 | 1,308,500 | -0.58(-8.00%) |
Jun 13, 2019 | 6.870 | 7.270 | 6.840 | 7.250 | 1,115,557 | +0.46(+6.77%) |
Jun 12, 2019 | 7.210 | 7.280 | 6.760 | 6.790 | 1,637,768 | -0.47(-6.47%) |
Jun 11, 2019 | 6.950 | 7.290 | 6.840 | 7.260 | 2,660,050 | +0.43(+6.30%) |
Jun 10, 2019 | 6.790 | 7.140 | 6.690 | 6.830 | 1,562,098 | +0.14(+2.09%) |
Jun 07, 2019 | 6.560 | 6.770 | 6.420 | 6.690 | 1,595,000 | +0.12(+1.83%) |
Jun 06, 2019 | 6.690 | 6.770 | 6.410 | 6.570 | 1,475,058 | -0.11(-1.65%) |
Jun 05, 2019 | 7.000 | 7.080 | 6.630 | 6.680 | 1,498,202 | -0.26(-3.75%) |
Jun 04, 2019 | 6.750 | 6.990 | 6.630 | 6.940 | 1,883,588 | +0.29(+4.36%) |
Jun 03, 2019 | 6.350 | 6.960 | 6.350 | 6.650 | 3,180,388 | +0.33(+5.22%) |
May 31, 2019 | 6.250 | 6.440 | 6.220 | 6.320 | 1,624,800 | -0.07(-1.10%) |
May 30, 2019 | 6.400 | 6.590 | 6.360 | 6.390 | 1,552,334 | -0.05(-0.78%) |
May 29, 2019 | 6.540 | 6.620 | 6.340 | 6.440 | 2,238,862 | -0.18(-2.72%) |
May 28, 2019 | 6.920 | 6.980 | 6.530 | 6.620 | 2,315,448 | -0.28(-4.06%) |
May 24, 2019 | 6.970 | 7.090 | 6.720 | 6.900 | 2,834,200 | +0.00(+0.00%) |
May 23, 2019 | 6.840 | 6.930 | 6.670 | 6.900 | 2,373,736 | -0.07(-1.00%) |
May 22, 2019 | 7.300 | 7.380 | 6.860 | 6.970 | 2,682,148 | -0.29(-3.99%) |
May 21, 2019 | 7.290 | 7.435 | 7.180 | 7.260 | 2,211,727 | +0.07(+0.97%) |
May 20, 2019 | 7.320 | 7.360 | 7.060 | 7.190 | 2,122,752 | -0.17(-2.31%) |
May 17, 2019 | 7.660 | 7.710 | 7.310 | 7.360 | 2,858,500 | -0.41(-5.28%) |
May 16, 2019 | 7.650 | 7.980 | 7.630 | 7.770 | 2,411,702 | -0.02(-0.26%) |
May 15, 2019 | 7.640 | 7.930 | 7.560 | 7.790 | 2,466,144 | +0.09(+1.17%) |
May 14, 2019 | 7.670 | 7.800 | 7.560 | 7.700 | 2,962,700 | +0.09(+1.18%) |
May 13, 2019 | 7.910 | 8.060 | 7.570 | 7.610 | 3,931,169 | -0.45(-5.58%) |
May 10, 2019 | 8.220 | 8.290 | 7.920 | 8.060 | 5,227,000 | -0.35(-4.16%) |
May 09, 2019 | 8.740 | 8.790 | 8.300 | 8.410 | 4,220,883 | -0.62(-6.87%) |
May 08, 2019 | 9.130 | 9.200 | 7.850 | 9.030 | 15,026,339 | -1.70(-15.84%) |
May 07, 2019 | 10.80 | 11.07 | 10.64 | 10.73 | 1,530,795 | -0.25(-2.28%) |
May 06, 2019 | 11.00 | 11.17 | 10.73 | 10.98 | 1,342,228 | -0.31(-2.75%) |
May 03, 2019 | 10.95 | 11.41 | 10.91 | 11.29 | 1,839,400 | +0.46(+4.25%) |
May 02, 2019 | 10.65 | 10.87 | 10.56 | 10.83 | 1,072,608 | +0.21(+1.98%) |