Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.850 | 4.850 | 4.620 | 4.710 | 392,344 | -0.09(-1.87%) |
Apr 29, 2020 | 4.420 | 4.868 | 4.420 | 4.800 | 437,218 | +0.30(+6.67%) |
Apr 28, 2020 | 4.820 | 4.960 | 4.390 | 4.500 | 709,690 | -0.28(-5.86%) |
Apr 27, 2020 | 4.375 | 4.880 | 4.320 | 4.780 | 856,341 | +0.47(+10.90%) |
Apr 24, 2020 | 4.140 | 4.330 | 4.030 | 4.310 | 575,500 | +0.28(+6.95%) |
Apr 23, 2020 | 4.080 | 4.101 | 3.990 | 4.030 | 414,383 | +0.01(+0.25%) |
Apr 22, 2020 | 4.016 | 4.100 | 4.000 | 4.020 | 300,713 | +0.02(+0.39%) |
Apr 21, 2020 | 3.950 | 4.160 | 3.900 | 4.004 | 629,695 | +0.05(+1.38%) |
Apr 20, 2020 | 3.900 | 4.210 | 3.600 | 3.950 | 697,439 | +0.05(+1.28%) |
Apr 17, 2020 | 3.900 | 4.000 | 3.820 | 3.900 | 334,600 | +0.06(+1.67%) |
Apr 16, 2020 | 3.835 | 3.910 | 3.750 | 3.836 | 192,367 | +0.01(+0.29%) |
Apr 15, 2020 | 4.000 | 4.000 | 3.700 | 3.825 | 253,501 | -0.03(-0.91%) |
Apr 14, 2020 | 3.900 | 3.951 | 3.800 | 3.860 | 322,480 | +0.06(+1.58%) |
Apr 13, 2020 | 3.845 | 4.000 | 3.800 | 3.800 | 346,018 | -0.15(-3.80%) |
Apr 09, 2020 | 3.850 | 3.951 | 3.700 | 3.950 | 509,300 | +0.06(+1.54%) |
Apr 08, 2020 | 3.900 | 4.010 | 3.850 | 3.890 | 265,115 | +0.06(+1.57%) |
Apr 07, 2020 | 3.930 | 4.210 | 3.800 | 3.830 | 438,296 | +0.08(+2.13%) |
Apr 06, 2020 | 3.750 | 3.930 | 3.640 | 3.750 | 522,966 | +0.13(+3.56%) |
Apr 03, 2020 | 3.500 | 3.835 | 3.480 | 3.621 | 326,400 | +0.06(+1.71%) |
Apr 02, 2020 | 3.490 | 3.760 | 3.490 | 3.560 | 302,729 | +0.08(+2.30%) |
Apr 01, 2020 | 3.930 | 3.950 | 3.400 | 3.480 | 824,564 | -0.45(-11.45%) |
Mar 31, 2020 | 4.450 | 4.450 | 3.820 | 3.930 | 457,939 | -0.22(-5.30%) |
Mar 30, 2020 | 4.240 | 4.455 | 4.150 | 4.150 | 516,014 | -0.09(-2.04%) |
Mar 27, 2020 | 4.100 | 4.430 | 3.890 | 4.237 | 1,180,300 | +0.34(+8.63%) |
Mar 26, 2020 | 3.680 | 3.950 | 3.450 | 3.900 | 1,213,378 | +0.46(+13.30%) |
Mar 25, 2020 | 3.900 | 4.150 | 3.390 | 3.442 | 1,709,079 | -0.40(-10.51%) |
Mar 24, 2020 | 3.160 | 3.970 | 3.160 | 3.846 | 1,102,346 | +0.76(+24.58%) |
Mar 23, 2020 | 2.790 | 3.110 | 2.540 | 3.088 | 608,757 | +0.29(+10.52%) |
Mar 20, 2020 | 2.896 | 3.110 | 2.702 | 2.794 | 716,000 | +0.15(+5.78%) |
Mar 19, 2020 | 2.550 | 2.870 | 2.550 | 2.641 | 722,827 | -0.11(-3.96%) |
Mar 18, 2020 | 3.165 | 3.165 | 2.610 | 2.750 | 674,725 | -0.41(-12.90%) |
Mar 17, 2020 | 3.100 | 3.410 | 2.900 | 3.157 | 780,860 | -0.23(-6.72%) |
Mar 16, 2020 | 3.275 | 3.660 | 2.800 | 3.385 | 1,073,032 | -0.29(-7.80%) |
Mar 13, 2020 | 3.740 | 3.960 | 3.260 | 3.671 | 875,800 | -0.07(-1.84%) |
Mar 12, 2020 | 3.500 | 4.000 | 3.216 | 3.740 | 1,129,920 | -0.45(-10.74%) |
Mar 11, 2020 | 4.400 | 4.530 | 4.060 | 4.190 | 456,724 | -0.23(-5.20%) |
Mar 10, 2020 | 4.120 | 4.540 | 4.110 | 4.420 | 476,607 | +0.21(+4.95%) |
Mar 09, 2020 | 4.038 | 4.600 | 4.000 | 4.211 | 837,780 | -0.69(-14.05%) |
Mar 06, 2020 | 4.680 | 5.000 | 4.620 | 4.900 | 468,000 | -0.10(-2.10%) |
Mar 05, 2020 | 4.745 | 5.050 | 4.500 | 5.005 | 237,638 | -0.15(-2.82%) |
Mar 04, 2020 | 4.830 | 5.200 | 4.830 | 5.150 | 339,935 | +0.31(+6.40%) |
Mar 03, 2020 | 5.225 | 5.295 | 4.749 | 4.840 | 434,056 | -0.40(-7.63%) |
Mar 02, 2020 | 5.235 | 5.450 | 4.892 | 5.240 | 398,638 | -0.06(-1.13%) |
Feb 28, 2020 | 4.600 | 5.300 | 4.398 | 5.300 | 890,700 | +0.45(+9.28%) |
Feb 27, 2020 | 4.770 | 4.960 | 4.400 | 4.850 | 836,331 | -0.10(-1.92%) |
Feb 26, 2020 | 5.170 | 5.300 | 4.900 | 4.945 | 753,758 | -0.35(-6.64%) |
Feb 25, 2020 | 5.564 | 5.890 | 5.260 | 5.297 | 457,747 | -0.32(-5.75%) |
Feb 24, 2020 | 5.800 | 5.970 | 5.500 | 5.620 | 561,904 | -0.35(-5.86%) |
Feb 21, 2020 | 5.940 | 6.085 | 5.930 | 5.970 | 206,800 | -0.07(-1.08%) |
Feb 20, 2020 | 5.920 | 6.235 | 5.920 | 6.035 | 411,600 | -0.13(-2.19%) |
Feb 19, 2020 | 6.225 | 6.330 | 6.000 | 6.170 | 297,214 | -0.03(-0.48%) |
Feb 18, 2020 | 6.310 | 6.500 | 6.140 | 6.200 | 195,243 | -0.13(-2.05%) |
Feb 14, 2020 | 6.200 | 6.403 | 6.150 | 6.330 | 412,200 | +0.25(+4.11%) |
Feb 13, 2020 | 5.880 | 6.140 | 5.860 | 6.080 | 288,615 | +0.03(+0.50%) |
Feb 12, 2020 | 6.090 | 6.250 | 5.770 | 6.050 | 683,942 | -0.11(-1.79%) |
Feb 11, 2020 | 6.300 | 6.500 | 6.100 | 6.160 | 485,735 | -0.19(-2.99%) |
Feb 10, 2020 | 6.200 | 6.700 | 6.200 | 6.350 | 339,789 | -0.08(-1.26%) |
Feb 07, 2020 | 6.675 | 6.700 | 6.300 | 6.431 | 422,900 | -0.30(-4.44%) |
Feb 06, 2020 | 6.800 | 6.915 | 6.660 | 6.730 | 216,527 | -0.07(-1.03%) |
Feb 05, 2020 | 7.060 | 7.100 | 6.788 | 6.800 | 188,222 | -0.24(-3.35%) |
Feb 04, 2020 | 7.000 | 7.194 | 6.920 | 7.036 | 272,665 | +0.12(+1.72%) |
Feb 03, 2020 | 7.105 | 7.208 | 6.660 | 6.917 | 333,465 | -0.18(-2.58%) |
Jan 31, 2020 | 7.210 | 7.210 | 6.870 | 7.100 | 278,400 | -0.12(-1.72%) |
Jan 30, 2020 | 6.710 | 7.260 | 6.644 | 7.224 | 246,821 | +0.40(+5.93%) |
Jan 29, 2020 | 6.650 | 6.910 | 6.643 | 6.820 | 196,311 | +0.19(+2.79%) |
Jan 28, 2020 | 6.436 | 6.860 | 6.410 | 6.635 | 215,124 | +0.17(+2.71%) |
Jan 27, 2020 | 6.204 | 6.520 | 6.150 | 6.460 | 398,547 | -0.15(-2.27%) |
Jan 24, 2020 | 6.860 | 6.900 | 6.460 | 6.610 | 479,600 | -0.24(-3.50%) |
Jan 23, 2020 | 6.730 | 7.030 | 6.725 | 6.850 | 276,689 | -0.10(-1.44%) |
Jan 22, 2020 | 6.920 | 7.200 | 6.914 | 6.950 | 263,701 | +0.07(+1.02%) |
Jan 21, 2020 | 7.150 | 7.430 | 6.799 | 6.880 | 757,735 | -0.44(-5.98%) |
Jan 17, 2020 | 7.290 | 7.450 | 7.270 | 7.317 | 389,200 | +0.06(+0.76%) |
Jan 16, 2020 | 7.350 | 7.608 | 7.100 | 7.262 | 711,589 | -0.21(-2.78%) |
Jan 15, 2020 | 7.500 | 7.550 | 7.311 | 7.470 | 750,904 | +0.13(+1.77%) |
Jan 14, 2020 | 6.990 | 7.423 | 6.950 | 7.340 | 949,674 | +0.44(+6.38%) |
Jan 13, 2020 | 6.890 | 6.950 | 6.730 | 6.900 | 558,619 | +0.25(+3.82%) |
Jan 10, 2020 | 6.590 | 6.770 | 6.430 | 6.646 | 554,100 | +0.18(+2.72%) |
Jan 09, 2020 | 6.162 | 6.506 | 6.070 | 6.470 | 509,558 | +0.40(+6.59%) |
Jan 08, 2020 | 5.950 | 6.305 | 5.870 | 6.070 | 755,610 | +0.12(+1.98%) |
Jan 07, 2020 | 5.860 | 6.068 | 5.840 | 5.952 | 456,960 | -0.10(-1.61%) |
Jan 06, 2020 | 6.290 | 6.350 | 6.050 | 6.050 | 264,802 | -0.20(-3.20%) |
Jan 03, 2020 | 5.940 | 6.254 | 5.940 | 6.250 | 277,100 | +0.05(+0.81%) |
Jan 02, 2020 | 6.023 | 6.500 | 5.880 | 6.200 | 512,685 | -0.11(-1.74%) |
Dec 31, 2019 | 5.900 | 6.350 | 5.900 | 6.310 | 753,900 | +0.39(+6.59%) |
Dec 30, 2019 | 5.780 | 6.054 | 5.780 | 5.920 | 750,869 | +0.12(+2.07%) |
Dec 27, 2019 | 5.350 | 5.900 | 5.350 | 5.800 | 364,500 | +0.40(+7.41%) |
Dec 26, 2019 | 5.510 | 5.510 | 5.370 | 5.400 | 325,156 | -0.08(-1.46%) |
Dec 24, 2019 | 5.380 | 5.500 | 5.350 | 5.480 | 149,400 | +0.06(+1.17%) |
Dec 23, 2019 | 5.780 | 5.780 | 5.389 | 5.416 | 373,734 | -0.20(-3.62%) |
Dec 20, 2019 | 5.450 | 5.666 | 5.430 | 5.620 | 407,400 | +0.32(+6.04%) |
Dec 19, 2019 | 5.403 | 5.500 | 5.300 | 5.300 | 303,203 | -0.01(-0.18%) |
Dec 18, 2019 | 5.400 | 5.660 | 5.250 | 5.309 | 335,900 | -0.14(-2.58%) |
Dec 17, 2019 | 5.660 | 5.660 | 5.310 | 5.450 | 385,670 | -0.08(-1.45%) |
Dec 16, 2019 | 5.840 | 5.960 | 5.487 | 5.530 | 636,744 | -0.32(-5.47%) |
Dec 13, 2019 | 5.870 | 6.000 | 5.750 | 5.850 | 240,200 | -0.10(-1.68%) |
Dec 12, 2019 | 6.040 | 6.040 | 5.850 | 5.950 | 159,165 | -0.03(-0.50%) |
Dec 11, 2019 | 6.050 | 6.090 | 5.920 | 5.980 | 196,554 | -0.04(-0.64%) |
Dec 10, 2019 | 6.120 | 6.130 | 5.960 | 6.019 | 194,942 | -0.02(-0.35%) |
Dec 09, 2019 | 5.988 | 6.090 | 5.940 | 6.040 | 213,454 | +0.14(+2.37%) |
Dec 06, 2019 | 5.840 | 5.980 | 5.730 | 5.900 | 339,700 | +0.02(+0.34%) |
Dec 05, 2019 | 6.070 | 6.130 | 5.870 | 5.880 | 182,452 | -0.17(-2.83%) |
Dec 04, 2019 | 5.960 | 6.062 | 5.850 | 6.051 | 412,624 | +0.09(+1.53%) |
Dec 03, 2019 | 6.030 | 6.060 | 5.810 | 5.960 | 201,268 | -0.09(-1.54%) |
Dec 02, 2019 | 5.961 | 6.150 | 5.800 | 6.053 | 280,556 | -0.04(-0.61%) |
Nov 29, 2019 | 5.990 | 6.170 | 5.890 | 6.090 | 209,800 | +0.19(+3.22%) |
Nov 27, 2019 | 5.900 | 5.955 | 5.747 | 5.900 | 215,700 | -0.00(-0.03%) |
Nov 26, 2019 | 5.690 | 5.980 | 5.600 | 5.902 | 409,424 | -0.08(-1.31%) |
Nov 25, 2019 | 5.920 | 6.180 | 5.730 | 5.980 | 575,187 | -0.17(-2.76%) |
Nov 22, 2019 | 6.680 | 6.700 | 6.050 | 6.150 | 572,500 | -0.35(-5.38%) |
Nov 21, 2019 | 6.770 | 7.060 | 6.350 | 6.500 | 1,414,886 | +0.16(+2.57%) |
Nov 20, 2019 | 5.860 | 6.420 | 5.550 | 6.337 | 1,348,342 | +0.84(+15.23%) |
Nov 19, 2019 | 5.869 | 5.950 | 5.300 | 5.500 | 472,079 | -0.28(-4.86%) |
Nov 18, 2019 | 5.785 | 6.000 | 5.650 | 5.781 | 535,232 | +0.04(+0.68%) |
Nov 15, 2019 | 5.340 | 5.804 | 5.210 | 5.742 | 535,000 | +0.38(+7.13%) |
Nov 14, 2019 | 4.790 | 5.420 | 4.790 | 5.360 | 357,745 | +0.22(+4.22%) |
Nov 13, 2019 | 4.950 | 5.207 | 4.800 | 5.143 | 243,313 | +0.20(+4.11%) |
Nov 12, 2019 | 4.890 | 5.507 | 4.890 | 4.940 | 576,763 | -0.01(-0.20%) |
Nov 11, 2019 | 4.800 | 5.210 | 4.800 | 4.950 | 249,769 | +0.04(+0.73%) |
Nov 08, 2019 | 4.760 | 5.000 | 4.640 | 4.914 | 466,700 | +0.21(+4.44%) |
Nov 07, 2019 | 4.660 | 4.750 | 4.600 | 4.705 | 215,584 | +0.06(+1.31%) |
Nov 06, 2019 | 4.720 | 4.806 | 4.615 | 4.644 | 272,597 | -0.12(-2.43%) |
Nov 05, 2019 | 4.675 | 4.830 | 4.600 | 4.760 | 224,438 | +0.11(+2.37%) |
Nov 04, 2019 | 4.625 | 4.900 | 4.520 | 4.650 | 490,667 | -0.05(-1.06%) |
Nov 01, 2019 | 4.830 | 4.848 | 4.510 | 4.700 | 554,500 | -0.07(-1.49%) |
Oct 31, 2019 | 5.200 | 5.260 | 4.760 | 4.771 | 746,976 | -0.43(-8.25%) |
Oct 30, 2019 | 5.350 | 5.480 | 5.050 | 5.200 | 336,343 | -0.27(-4.96%) |
Oct 29, 2019 | 5.440 | 5.490 | 4.930 | 5.472 | 623,684 | +0.07(+1.33%) |
Oct 28, 2019 | 5.494 | 5.653 | 5.400 | 5.400 | 232,534 | +0.00(+0.00%) |
Oct 25, 2019 | 5.560 | 5.690 | 5.390 | 5.400 | 342,900 | -0.10(-1.82%) |
Oct 24, 2019 | 5.290 | 5.650 | 5.290 | 5.500 | 210,338 | +0.01(+0.18%) |
Oct 23, 2019 | 5.540 | 5.600 | 5.310 | 5.490 | 546,147 | -0.14(-2.45%) |
Oct 22, 2019 | 5.900 | 5.930 | 5.620 | 5.628 | 335,661 | -0.32(-5.31%) |
Oct 21, 2019 | 6.303 | 6.370 | 5.830 | 5.944 | 235,990 | -0.15(-2.40%) |
Oct 18, 2019 | 6.300 | 6.389 | 6.020 | 6.090 | 175,300 | -0.15(-2.39%) |
Oct 17, 2019 | 6.450 | 6.500 | 6.155 | 6.239 | 210,695 | -0.02(-0.38%) |
Oct 16, 2019 | 6.290 | 6.400 | 6.150 | 6.263 | 229,012 | -0.16(-2.54%) |
Oct 15, 2019 | 5.995 | 6.470 | 5.910 | 6.426 | 362,808 | +0.52(+8.74%) |
Oct 14, 2019 | 6.000 | 6.345 | 5.900 | 5.910 | 264,227 | -0.18(-3.01%) |
Oct 11, 2019 | 6.070 | 6.298 | 5.940 | 6.093 | 357,800 | -0.01(-0.11%) |
Oct 10, 2019 | 6.425 | 6.503 | 6.043 | 6.100 | 458,122 | -0.50(-7.58%) |
Oct 09, 2019 | 6.540 | 6.630 | 6.330 | 6.600 | 277,893 | +0.05(+0.76%) |
Oct 08, 2019 | 6.580 | 6.680 | 6.250 | 6.550 | 274,875 | -0.08(-1.15%) |
Oct 07, 2019 | 6.545 | 6.770 | 6.270 | 6.626 | 381,040 | +0.04(+0.55%) |
Oct 04, 2019 | 6.866 | 6.985 | 6.200 | 6.590 | 649,500 | -0.21(-3.07%) |
Oct 03, 2019 | 6.270 | 6.810 | 6.270 | 6.799 | 901,509 | +0.49(+7.74%) |
Oct 02, 2019 | 5.467 | 6.757 | 5.160 | 6.310 | 821,571 | +0.81(+14.82%) |
Oct 01, 2019 | 5.346 | 5.755 | 5.270 | 5.495 | 703,477 | +0.09(+1.58%) |
Sep 30, 2019 | 6.000 | 6.000 | 5.350 | 5.410 | 1,482,621 | -0.44(-7.52%) |
Sep 27, 2019 | 6.462 | 6.595 | 5.850 | 5.850 | 933,400 | -0.67(-10.25%) |
Sep 26, 2019 | 6.530 | 6.757 | 6.448 | 6.518 | 638,127 | +0.12(+1.84%) |
Sep 25, 2019 | 7.060 | 7.060 | 6.363 | 6.400 | 1,606,013 | -0.60(-8.57%) |
Sep 24, 2019 | 7.780 | 7.919 | 6.995 | 7.000 | 761,424 | -0.82(-10.49%) |
Sep 23, 2019 | 7.982 | 8.130 | 7.650 | 7.820 | 655,757 | -0.17(-2.13%) |
Sep 20, 2019 | 7.870 | 8.051 | 7.481 | 7.990 | 919,900 | +0.08(+1.01%) |
Sep 19, 2019 | 8.084 | 8.140 | 7.850 | 7.910 | 406,260 | -0.04(-0.50%) |
Sep 18, 2019 | 7.825 | 8.153 | 7.750 | 7.950 | 754,703 | +0.10(+1.27%) |
Sep 17, 2019 | 7.511 | 7.870 | 7.490 | 7.850 | 392,323 | +0.30(+4.03%) |
Sep 16, 2019 | 7.607 | 7.680 | 7.396 | 7.546 | 367,241 | -0.00(-0.06%) |
Sep 13, 2019 | 7.433 | 7.766 | 7.400 | 7.550 | 478,800 | +0.12(+1.67%) |
Sep 12, 2019 | 7.840 | 8.050 | 7.280 | 7.426 | 682,051 | -0.47(-6.00%) |
Sep 11, 2019 | 7.800 | 8.145 | 7.715 | 7.900 | 696,847 | +0.16(+2.03%) |
Sep 10, 2019 | 7.760 | 7.800 | 7.544 | 7.743 | 442,645 | +0.19(+2.57%) |
Sep 09, 2019 | 7.535 | 7.710 | 7.445 | 7.549 | 374,697 | +0.04(+0.59%) |
Sep 06, 2019 | 7.240 | 7.744 | 7.240 | 7.504 | 471,500 | +0.25(+3.51%) |
Sep 05, 2019 | 7.720 | 7.722 | 7.240 | 7.250 | 718,977 | -0.44(-5.67%) |
Sep 04, 2019 | 7.810 | 7.810 | 7.406 | 7.686 | 515,584 | +0.10(+1.26%) |
Sep 03, 2019 | 7.190 | 7.731 | 7.015 | 7.590 | 941,507 | +0.53(+7.51%) |
Aug 30, 2019 | 6.840 | 7.201 | 6.840 | 7.060 | 451,800 | +0.08(+1.18%) |
Aug 29, 2019 | 7.070 | 7.290 | 6.750 | 6.978 | 806,653 | +0.19(+2.87%) |
Aug 28, 2019 | 6.340 | 7.208 | 5.842 | 6.783 | 1,869,248 | +0.38(+5.95%) |
Aug 27, 2019 | 6.350 | 6.500 | 6.182 | 6.402 | 616,289 | +0.04(+0.66%) |
Aug 26, 2019 | 6.520 | 6.520 | 6.146 | 6.360 | 453,969 | -0.05(-0.78%) |
Aug 23, 2019 | 6.440 | 6.570 | 6.260 | 6.410 | 258,700 | -0.09(-1.38%) |
Aug 22, 2019 | 6.820 | 6.820 | 6.420 | 6.500 | 236,483 | -0.13(-1.98%) |
Aug 21, 2019 | 6.670 | 6.800 | 6.500 | 6.631 | 285,937 | -0.03(-0.44%) |
Aug 20, 2019 | 6.680 | 6.710 | 6.500 | 6.660 | 164,449 | +0.00(+0.00%) |
Aug 19, 2019 | 6.750 | 6.892 | 6.630 | 6.660 | 229,884 | -0.10(-1.47%) |
Aug 16, 2019 | 6.600 | 6.907 | 6.505 | 6.760 | 290,000 | +0.23(+3.52%) |
Aug 15, 2019 | 6.905 | 7.120 | 6.310 | 6.530 | 512,128 | -0.51(-7.24%) |
Aug 14, 2019 | 6.880 | 7.255 | 6.880 | 7.040 | 403,662 | -0.25(-3.47%) |
Aug 13, 2019 | 6.800 | 7.375 | 6.393 | 7.293 | 703,890 | +0.74(+11.35%) |
Aug 12, 2019 | 6.845 | 6.950 | 6.500 | 6.550 | 665,861 | -0.40(-5.76%) |
Aug 09, 2019 | 7.210 | 7.240 | 6.910 | 6.950 | 342,000 | -0.24(-3.34%) |
Aug 08, 2019 | 7.270 | 7.303 | 7.000 | 7.190 | 550,731 | -0.06(-0.83%) |
Aug 07, 2019 | 7.405 | 7.540 | 7.160 | 7.250 | 297,592 | -0.27(-3.59%) |
Aug 06, 2019 | 7.818 | 7.825 | 7.340 | 7.520 | 479,540 | +0.07(+0.94%) |
Aug 05, 2019 | 7.760 | 7.890 | 7.310 | 7.450 | 496,980 | -0.39(-4.93%) |
Aug 02, 2019 | 7.650 | 7.910 | 7.497 | 7.836 | 478,200 | +0.13(+1.73%) |
Aug 01, 2019 | 8.130 | 8.130 | 7.540 | 7.703 | 542,423 | -0.20(-2.49%) |
Jul 31, 2019 | 8.050 | 8.070 | 7.744 | 7.900 | 410,413 | -0.06(-0.75%) |
Jul 30, 2019 | 8.095 | 8.199 | 7.824 | 7.960 | 581,212 | -0.25(-3.06%) |
Jul 29, 2019 | 8.070 | 8.211 | 7.830 | 8.211 | 733,566 | +0.36(+4.63%) |
Jul 26, 2019 | 7.700 | 7.855 | 7.330 | 7.848 | 676,200 | +0.40(+5.34%) |
Jul 25, 2019 | 7.500 | 7.581 | 7.129 | 7.450 | 698,815 | +0.05(+0.68%) |
Jul 24, 2019 | 7.150 | 7.500 | 7.048 | 7.400 | 867,189 | +0.00(+0.00%) |
Jul 23, 2019 | 8.065 | 8.230 | 6.820 | 7.400 | 2,609,523 | -0.58(-7.27%) |
Jul 22, 2019 | 7.940 | 8.154 | 7.885 | 7.980 | 1,067,129 | +0.18(+2.34%) |
Jul 19, 2019 | 8.090 | 8.090 | 7.680 | 7.798 | 1,063,900 | -0.04(-0.54%) |
Jul 18, 2019 | 7.900 | 8.430 | 7.670 | 7.840 | 2,738,635 | +0.19(+2.50%) |
Jul 17, 2019 | 6.817 | 7.887 | 6.810 | 7.649 | 2,532,379 | +1.14(+17.58%) |
Jul 16, 2019 | 6.540 | 6.640 | 6.300 | 6.505 | 235,884 | -0.00(-0.08%) |
Jul 15, 2019 | 6.240 | 6.649 | 6.240 | 6.510 | 405,227 | +0.10(+1.56%) |
Jul 12, 2019 | 6.526 | 6.580 | 6.150 | 6.410 | 835,900 | -0.13(-1.94%) |
Jul 11, 2019 | 6.881 | 6.950 | 6.480 | 6.537 | 542,248 | -0.32(-4.71%) |
Jul 10, 2019 | 6.765 | 7.020 | 6.680 | 6.860 | 396,750 | +0.02(+0.32%) |
Jul 09, 2019 | 6.945 | 7.050 | 6.800 | 6.838 | 278,557 | -0.16(-2.31%) |
Jul 08, 2019 | 6.975 | 7.168 | 6.870 | 7.000 | 382,362 | -0.01(-0.14%) |
Jul 05, 2019 | 6.875 | 7.025 | 6.780 | 7.010 | 274,400 | +0.08(+1.21%) |
Jul 03, 2019 | 7.020 | 7.145 | 6.839 | 6.926 | 333,800 | -0.16(-2.22%) |
Jul 02, 2019 | 7.289 | 7.350 | 6.984 | 7.083 | 270,740 | -0.06(-0.80%) |
Jul 01, 2019 | 7.165 | 7.300 | 7.070 | 7.140 | 249,356 | -0.03(-0.42%) |
Jun 28, 2019 | 7.320 | 7.347 | 7.098 | 7.170 | 209,100 | -0.08(-1.10%) |
Jun 27, 2019 | 7.385 | 7.459 | 7.140 | 7.250 | 258,749 | +0.00(+0.00%) |
Jun 26, 2019 | 7.100 | 7.353 | 7.099 | 7.250 | 217,459 | +0.14(+1.97%) |
Jun 25, 2019 | 7.567 | 7.630 | 7.050 | 7.110 | 472,149 | -0.35(-4.76%) |
Jun 24, 2019 | 7.513 | 7.618 | 7.350 | 7.465 | 158,466 | -0.05(-0.73%) |
Jun 21, 2019 | 7.760 | 7.760 | 7.420 | 7.520 | 409,900 | -0.28(-3.59%) |
Jun 20, 2019 | 7.825 | 7.974 | 7.650 | 7.800 | 729,888 | +0.24(+3.17%) |
Jun 19, 2019 | 7.440 | 7.660 | 7.418 | 7.560 | 287,658 | +0.02(+0.31%) |
Jun 18, 2019 | 7.735 | 7.800 | 7.320 | 7.537 | 470,046 | +0.09(+1.22%) |
Jun 17, 2019 | 7.280 | 7.503 | 7.000 | 7.445 | 523,092 | +0.41(+5.76%) |
Jun 14, 2019 | 7.583 | 7.680 | 6.997 | 7.040 | 798,500 | -0.64(-8.32%) |
Jun 13, 2019 | 7.825 | 7.890 | 7.520 | 7.679 | 366,781 | -0.13(-1.68%) |
Jun 12, 2019 | 8.050 | 8.056 | 7.630 | 7.810 | 380,137 | -0.14(-1.78%) |
Jun 11, 2019 | 7.760 | 7.990 | 7.495 | 7.952 | 534,032 | +0.20(+2.61%) |
Jun 10, 2019 | 8.260 | 8.330 | 7.617 | 7.750 | 685,433 | -0.47(-5.71%) |
Jun 07, 2019 | 8.700 | 8.720 | 8.140 | 8.219 | 343,900 | -0.15(-1.74%) |
Jun 06, 2019 | 8.776 | 8.830 | 8.098 | 8.365 | 281,996 | -0.30(-3.49%) |
Jun 05, 2019 | 7.859 | 8.876 | 7.813 | 8.668 | 608,813 | +0.96(+12.48%) |
Jun 04, 2019 | 7.584 | 7.950 | 7.500 | 7.706 | 547,785 | +0.21(+2.75%) |
Jun 03, 2019 | 8.369 | 8.550 | 7.495 | 7.500 | 770,134 | -0.77(-9.34%) |
May 31, 2019 | 8.910 | 8.920 | 7.984 | 8.273 | 897,200 | -0.73(-8.15%) |
May 30, 2019 | 9.320 | 9.320 | 8.905 | 9.007 | 335,597 | -0.24(-2.63%) |
May 29, 2019 | 9.487 | 9.550 | 8.980 | 9.250 | 424,106 | -0.28(-2.94%) |
May 28, 2019 | 9.370 | 9.655 | 9.370 | 9.530 | 441,024 | +0.43(+4.73%) |
May 24, 2019 | 8.772 | 9.264 | 8.698 | 9.100 | 484,800 | +0.34(+3.88%) |
May 23, 2019 | 9.270 | 9.330 | 8.709 | 8.760 | 716,964 | -0.64(-6.79%) |
May 22, 2019 | 9.755 | 9.760 | 9.230 | 9.398 | 515,229 | -0.18(-1.92%) |
May 21, 2019 | 9.880 | 9.950 | 9.510 | 9.582 | 556,530 | -0.23(-2.37%) |
May 20, 2019 | 9.880 | 9.880 | 9.440 | 9.815 | 252,727 | +0.11(+1.18%) |
May 17, 2019 | 9.895 | 9.900 | 9.580 | 9.701 | 438,000 | -0.10(-1.01%) |
May 16, 2019 | 10.14 | 10.31 | 9.722 | 9.800 | 1,118,590 | -0.25(-2.49%) |
May 15, 2019 | 10.67 | 10.80 | 9.987 | 10.05 | 727,927 | -0.60(-5.61%) |
May 14, 2019 | 10.88 | 11.12 | 10.63 | 10.65 | 601,922 | -0.04(-0.35%) |
May 13, 2019 | 11.05 | 11.43 | 10.52 | 10.69 | 847,838 | -0.55(-4.86%) |
May 10, 2019 | 10.99 | 11.30 | 10.97 | 11.23 | 821,800 | +0.30(+2.76%) |
May 09, 2019 | 11.17 | 11.25 | 10.82 | 10.93 | 586,929 | -0.28(-2.50%) |
May 08, 2019 | 10.82 | 11.34 | 10.47 | 11.21 | 929,581 | +0.51(+4.77%) |
May 07, 2019 | 10.99 | 11.36 | 10.60 | 10.70 | 752,474 | -0.35(-3.17%) |
May 06, 2019 | 10.24 | 11.28 | 10.23 | 11.05 | 878,115 | +0.29(+2.73%) |
May 03, 2019 | 11.26 | 11.32 | 10.76 | 10.76 | 772,700 | -0.36(-3.22%) |
May 02, 2019 | 11.22 | 11.47 | 10.68 | 11.11 | 1,714,906 | +0.01(+0.12%) |