Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.490 | 1.532 | 1.450 | 1.500 | 2,594,100 | +0.02(+1.35%) |
May 28, 2020 | 1.590 | 1.590 | 1.440 | 1.480 | 5,027,077 | -0.11(-6.92%) |
May 27, 2020 | 1.700 | 1.750 | 1.580 | 1.590 | 4,070,423 | -0.10(-5.92%) |
May 26, 2020 | 1.460 | 1.730 | 1.400 | 1.690 | 6,412,573 | +0.19(+12.67%) |
May 22, 2020 | 1.560 | 1.600 | 1.480 | 1.500 | 3,319,600 | -0.05(-3.23%) |
May 21, 2020 | 1.680 | 1.680 | 1.530 | 1.550 | 3,812,460 | -0.09(-5.49%) |
May 20, 2020 | 1.720 | 1.760 | 1.600 | 1.640 | 4,436,531 | -0.06(-3.53%) |
May 19, 2020 | 1.820 | 1.820 | 1.680 | 1.700 | 1,888,513 | -0.13(-7.10%) |
May 18, 2020 | 1.680 | 1.850 | 1.670 | 1.830 | 3,864,797 | +0.18(+10.91%) |
May 15, 2020 | 1.590 | 1.720 | 1.578 | 1.650 | 2,237,100 | +0.01(+0.61%) |
May 14, 2020 | 1.550 | 1.680 | 1.500 | 1.640 | 3,366,800 | +0.05(+3.14%) |
May 13, 2020 | 1.690 | 1.700 | 1.560 | 1.590 | 1,934,758 | -0.10(-5.92%) |
May 12, 2020 | 1.740 | 1.780 | 1.670 | 1.690 | 1,647,429 | -0.09(-5.06%) |
May 11, 2020 | 1.800 | 1.850 | 1.625 | 1.780 | 3,637,657 | +0.03(+1.71%) |
May 08, 2020 | 1.560 | 1.770 | 1.550 | 1.750 | 4,364,600 | +0.22(+14.38%) |
May 07, 2020 | 1.490 | 1.550 | 1.490 | 1.530 | 1,625,105 | +0.05(+3.38%) |
May 06, 2020 | 1.490 | 1.530 | 1.460 | 1.480 | 1,276,200 | +0.00(+0.00%) |
May 05, 2020 | 1.570 | 1.620 | 1.480 | 1.480 | 2,330,408 | -0.04(-2.63%) |
May 04, 2020 | 1.560 | 1.650 | 1.505 | 1.520 | 2,577,449 | -0.08(-5.00%) |
May 01, 2020 | 1.700 | 1.701 | 1.570 | 1.600 | 2,311,300 | -0.13(-7.51%) |
Apr 30, 2020 | 1.820 | 1.820 | 1.650 | 1.730 | 2,191,897 | -0.06(-3.35%) |
Apr 29, 2020 | 1.700 | 1.850 | 1.690 | 1.790 | 2,490,612 | +0.14(+8.48%) |
Apr 28, 2020 | 1.730 | 1.750 | 1.630 | 1.650 | 2,523,107 | -0.07(-4.07%) |
Apr 27, 2020 | 1.660 | 1.730 | 1.600 | 1.720 | 2,430,476 | +0.10(+6.17%) |
Apr 24, 2020 | 1.680 | 1.690 | 1.550 | 1.620 | 1,724,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.610 | 1.725 | 1.570 | 1.620 | 2,983,053 | +0.04(+2.53%) |
Apr 22, 2020 | 1.550 | 1.620 | 1.510 | 1.580 | 4,380,737 | +0.06(+3.95%) |
Apr 21, 2020 | 1.590 | 1.610 | 1.510 | 1.520 | 1,913,695 | -0.08(-5.00%) |
Apr 20, 2020 | 1.680 | 1.730 | 1.550 | 1.600 | 3,510,872 | -0.07(-4.19%) |
Apr 17, 2020 | 1.650 | 1.770 | 1.640 | 1.670 | 1,853,200 | +0.05(+3.09%) |
Apr 16, 2020 | 1.690 | 1.700 | 1.600 | 1.620 | 1,402,152 | -0.03(-1.82%) |
Apr 15, 2020 | 1.720 | 1.735 | 1.600 | 1.650 | 4,261,567 | -0.14(-7.82%) |
Apr 14, 2020 | 1.770 | 1.870 | 1.746 | 1.790 | 2,334,661 | +0.06(+3.47%) |
Apr 13, 2020 | 1.780 | 1.810 | 1.650 | 1.730 | 1,951,304 | -0.07(-3.89%) |
Apr 09, 2020 | 1.800 | 1.900 | 1.770 | 1.800 | 3,139,400 | +0.03(+1.69%) |
Apr 08, 2020 | 1.830 | 1.900 | 1.760 | 1.770 | 1,791,568 | -0.05(-2.75%) |
Apr 07, 2020 | 1.770 | 1.900 | 1.705 | 1.820 | 3,801,569 | +0.12(+7.06%) |
Apr 06, 2020 | 1.700 | 1.780 | 1.670 | 1.700 | 2,462,898 | +0.04(+2.41%) |
Apr 03, 2020 | 1.700 | 1.750 | 1.580 | 1.660 | 3,102,200 | -0.06(-3.49%) |
Apr 02, 2020 | 1.810 | 1.880 | 1.700 | 1.720 | 3,350,067 | -0.14(-7.53%) |
Apr 01, 2020 | 1.850 | 1.980 | 1.790 | 1.860 | 4,965,705 | +0.06(+3.33%) |
Mar 31, 2020 | 1.830 | 1.920 | 1.750 | 1.800 | 3,627,140 | -0.06(-3.23%) |
Mar 30, 2020 | 1.980 | 1.990 | 1.835 | 1.860 | 2,407,293 | -0.16(-7.92%) |
Mar 27, 2020 | 2.050 | 2.090 | 1.890 | 2.020 | 2,739,600 | -0.10(-4.72%) |
Mar 26, 2020 | 2.100 | 2.260 | 2.050 | 2.120 | 5,288,212 | +0.00(+0.00%) |
Mar 25, 2020 | 2.180 | 2.240 | 2.000 | 2.120 | 4,095,637 | -0.01(-0.47%) |
Mar 24, 2020 | 2.300 | 2.370 | 2.110 | 2.130 | 6,261,565 | -0.02(-0.93%) |
Mar 23, 2020 | 1.710 | 2.490 | 1.680 | 2.150 | 17,600,320 | +0.27(+14.36%) |
Mar 20, 2020 | 1.430 | 1.880 | 1.400 | 1.880 | 9,176,400 | +0.49(+35.25%) |
Mar 19, 2020 | 1.310 | 1.450 | 1.210 | 1.390 | 13,523,494 | +0.04(+2.96%) |
Mar 18, 2020 | 1.450 | 1.630 | 1.340 | 1.350 | 8,970,366 | -0.35(-20.59%) |
Mar 17, 2020 | 1.610 | 1.810 | 1.580 | 1.700 | 6,714,963 | +0.12(+7.59%) |
Mar 16, 2020 | 1.800 | 1.960 | 1.580 | 1.580 | 9,777,211 | -0.52(-24.76%) |
Mar 13, 2020 | 1.920 | 2.100 | 1.850 | 2.100 | 7,577,700 | +0.29(+16.02%) |
Mar 12, 2020 | 1.980 | 2.000 | 1.740 | 1.810 | 7,522,681 | -0.26(-12.56%) |
Mar 11, 2020 | 2.100 | 2.185 | 1.970 | 2.070 | 6,911,725 | -0.08(-3.72%) |
Mar 10, 2020 | 2.210 | 2.230 | 2.100 | 2.150 | 4,545,230 | +0.02(+0.94%) |
Mar 09, 2020 | 1.980 | 2.310 | 1.850 | 2.130 | 7,361,235 | +0.02(+0.95%) |
Mar 06, 2020 | 2.220 | 2.310 | 2.100 | 2.110 | 9,088,100 | -0.19(-8.26%) |
Mar 05, 2020 | 2.370 | 2.400 | 2.290 | 2.300 | 5,604,731 | -0.14(-5.74%) |
Mar 04, 2020 | 2.360 | 2.450 | 2.320 | 2.440 | 4,950,561 | +0.12(+5.17%) |
Mar 03, 2020 | 2.510 | 2.530 | 2.280 | 2.320 | 9,861,302 | -0.20(-7.94%) |
Mar 02, 2020 | 2.700 | 2.760 | 2.390 | 2.520 | 8,849,414 | -0.10(-3.82%) |
Feb 28, 2020 | 2.400 | 2.640 | 2.360 | 2.620 | 21,746,500 | +0.14(+5.65%) |
Feb 27, 2020 | 2.360 | 2.580 | 2.310 | 2.480 | 8,944,452 | +0.07(+2.90%) |
Feb 26, 2020 | 2.370 | 2.580 | 2.360 | 2.410 | 9,829,140 | +0.04(+1.69%) |
Feb 25, 2020 | 2.550 | 2.590 | 2.340 | 2.370 | 9,662,972 | -0.13(-5.20%) |
Feb 24, 2020 | 2.570 | 2.610 | 2.450 | 2.500 | 6,173,411 | -0.23(-8.42%) |
Feb 21, 2020 | 2.800 | 2.830 | 2.630 | 2.730 | 9,558,400 | +0.07(+2.63%) |
Feb 20, 2020 | 2.450 | 2.865 | 2.390 | 2.660 | 18,506,736 | +0.27(+11.30%) |
Feb 19, 2020 | 2.200 | 2.440 | 2.140 | 2.390 | 8,645,834 | +0.18(+8.14%) |
Feb 18, 2020 | 2.340 | 2.370 | 2.200 | 2.210 | 11,431,555 | -0.04(-1.78%) |
Feb 14, 2020 | 2.310 | 2.430 | 2.240 | 2.250 | 8,607,500 | +0.01(+0.45%) |
Feb 13, 2020 | 2.540 | 2.540 | 2.200 | 2.240 | 16,177,048 | -0.29(-11.46%) |
Feb 12, 2020 | 2.650 | 2.680 | 2.480 | 2.530 | 8,554,287 | -0.09(-3.44%) |
Feb 11, 2020 | 2.740 | 2.790 | 2.620 | 2.620 | 3,922,000 | -0.08(-2.96%) |
Feb 10, 2020 | 2.710 | 2.780 | 2.660 | 2.700 | 3,323,165 | -0.06(-2.17%) |
Feb 07, 2020 | 2.830 | 2.840 | 2.700 | 2.760 | 3,962,800 | -0.09(-3.16%) |
Feb 06, 2020 | 2.780 | 2.940 | 2.750 | 2.850 | 5,216,494 | +0.07(+2.52%) |
Feb 05, 2020 | 2.970 | 2.990 | 2.710 | 2.780 | 7,601,598 | -0.10(-3.47%) |
Feb 04, 2020 | 2.720 | 3.130 | 2.720 | 2.880 | 12,500,346 | +0.22(+8.27%) |
Feb 03, 2020 | 2.850 | 2.950 | 2.640 | 2.660 | 8,545,505 | -0.22(-7.64%) |
Jan 31, 2020 | 2.930 | 2.990 | 2.780 | 2.880 | 7,317,200 | -0.07(-2.37%) |
Jan 30, 2020 | 3.110 | 3.150 | 2.930 | 2.950 | 5,991,710 | -0.19(-6.05%) |
Jan 29, 2020 | 3.270 | 3.300 | 3.110 | 3.140 | 3,099,918 | -0.14(-4.27%) |
Jan 28, 2020 | 3.240 | 3.390 | 3.200 | 3.280 | 4,012,801 | +0.03(+0.92%) |
Jan 27, 2020 | 3.080 | 3.380 | 3.030 | 3.250 | 6,712,402 | +0.04(+1.25%) |
Jan 24, 2020 | 3.360 | 3.420 | 3.160 | 3.210 | 5,383,100 | -0.14(-4.18%) |
Jan 23, 2020 | 3.340 | 3.460 | 3.220 | 3.350 | 5,976,181 | -0.03(-0.89%) |
Jan 22, 2020 | 3.320 | 3.590 | 3.260 | 3.380 | 7,794,709 | +0.08(+2.42%) |
Jan 21, 2020 | 3.430 | 3.430 | 3.220 | 3.300 | 12,083,743 | -0.22(-6.25%) |
Jan 17, 2020 | 3.680 | 3.800 | 3.440 | 3.520 | 15,683,900 | -0.03(-0.85%) |
Jan 16, 2020 | 3.630 | 3.890 | 3.470 | 3.550 | 31,557,612 | -0.84(-19.13%) |
Jan 15, 2020 | 4.530 | 4.540 | 4.360 | 4.390 | 7,739,328 | -0.20(-4.36%) |
Jan 14, 2020 | 4.400 | 4.590 | 4.200 | 4.590 | 7,945,681 | +0.20(+4.56%) |
Jan 13, 2020 | 4.360 | 4.430 | 4.300 | 4.390 | 4,357,167 | +0.04(+0.92%) |
Jan 10, 2020 | 4.500 | 4.540 | 4.305 | 4.350 | 5,281,200 | -0.19(-4.19%) |
Jan 09, 2020 | 4.440 | 4.550 | 4.320 | 4.540 | 4,739,657 | +0.14(+3.18%) |
Jan 08, 2020 | 4.430 | 4.470 | 4.180 | 4.400 | 6,975,178 | -0.09(-2.00%) |
Jan 07, 2020 | 4.600 | 4.610 | 4.490 | 4.490 | 4,236,858 | -0.09(-1.97%) |
Jan 06, 2020 | 4.870 | 4.900 | 4.500 | 4.580 | 8,882,987 | -0.29(-5.95%) |
Jan 03, 2020 | 4.830 | 4.925 | 4.710 | 4.870 | 7,448,300 | -0.18(-3.56%) |
Jan 02, 2020 | 4.790 | 5.090 | 4.690 | 5.050 | 12,403,078 | +0.34(+7.22%) |
Dec 31, 2019 | 4.610 | 4.765 | 4.580 | 4.710 | 3,671,800 | +0.14(+3.06%) |
Dec 30, 2019 | 4.610 | 4.650 | 4.550 | 4.570 | 2,524,542 | -0.07(-1.51%) |
Dec 27, 2019 | 4.670 | 4.760 | 4.570 | 4.640 | 3,003,400 | -0.11(-2.32%) |
Dec 26, 2019 | 4.650 | 4.770 | 4.630 | 4.750 | 2,543,777 | +0.12(+2.59%) |
Dec 24, 2019 | 4.600 | 4.650 | 4.450 | 4.630 | 3,112,800 | +0.04(+0.87%) |
Dec 23, 2019 | 4.790 | 4.800 | 4.530 | 4.590 | 4,304,381 | -0.21(-4.37%) |
Dec 20, 2019 | 4.700 | 4.860 | 4.680 | 4.800 | 4,270,500 | +0.10(+2.13%) |
Dec 19, 2019 | 4.740 | 4.860 | 4.610 | 4.700 | 2,570,959 | -0.07(-1.47%) |
Dec 18, 2019 | 4.840 | 4.920 | 4.640 | 4.770 | 5,513,221 | -0.06(-1.24%) |
Dec 17, 2019 | 4.610 | 4.920 | 4.610 | 4.830 | 6,493,327 | +0.29(+6.39%) |
Dec 16, 2019 | 4.350 | 4.640 | 4.350 | 4.540 | 9,798,263 | +0.13(+2.95%) |
Dec 13, 2019 | 4.470 | 4.540 | 4.230 | 4.410 | 9,221,000 | +0.02(+0.46%) |
Dec 12, 2019 | 4.600 | 4.640 | 4.280 | 4.390 | 9,152,228 | -0.21(-4.57%) |
Dec 11, 2019 | 4.790 | 4.830 | 4.510 | 4.600 | 6,208,438 | -0.21(-4.37%) |
Dec 10, 2019 | 4.760 | 4.950 | 4.760 | 4.810 | 5,938,505 | +0.02(+0.42%) |
Dec 09, 2019 | 4.800 | 4.900 | 4.750 | 4.790 | 4,202,958 | -0.02(-0.42%) |
Dec 06, 2019 | 4.670 | 4.820 | 4.645 | 4.810 | 4,606,300 | +0.14(+3.00%) |
Dec 05, 2019 | 4.760 | 4.810 | 4.580 | 4.670 | 5,219,610 | -0.05(-1.06%) |
Dec 04, 2019 | 4.860 | 4.910 | 4.690 | 4.720 | 4,798,274 | -0.11(-2.28%) |
Dec 03, 2019 | 4.770 | 4.860 | 4.710 | 4.830 | 7,396,480 | -0.02(-0.41%) |
Dec 02, 2019 | 5.010 | 5.210 | 4.790 | 4.850 | 11,118,472 | -0.11(-2.22%) |
Nov 29, 2019 | 4.920 | 4.995 | 4.790 | 4.960 | 4,273,800 | -0.01(-0.20%) |
Nov 27, 2019 | 4.850 | 5.005 | 4.820 | 4.970 | 7,476,700 | +0.18(+3.76%) |
Nov 26, 2019 | 4.800 | 4.880 | 4.630 | 4.790 | 26,792,920 | +0.03(+0.63%) |
Nov 25, 2019 | 4.730 | 4.980 | 4.660 | 4.760 | 14,540,978 | +0.22(+4.85%) |
Nov 22, 2019 | 4.260 | 4.630 | 4.195 | 4.540 | 14,931,700 | +0.44(+10.73%) |
Nov 21, 2019 | 4.550 | 4.830 | 4.070 | 4.100 | 28,333,666 | -0.49(-10.68%) |
Nov 20, 2019 | 5.420 | 5.460 | 4.520 | 4.590 | 25,621,260 | -1.03(-18.33%) |
Nov 19, 2019 | 5.910 | 5.970 | 5.570 | 5.620 | 9,727,591 | -0.30(-5.07%) |
Nov 18, 2019 | 6.670 | 6.860 | 5.660 | 5.920 | 27,996,588 | -1.58(-21.07%) |
Nov 15, 2019 | 7.610 | 7.740 | 7.350 | 7.500 | 6,095,700 | -0.11(-1.45%) |
Nov 14, 2019 | 7.820 | 7.890 | 7.550 | 7.610 | 3,643,279 | -0.18(-2.31%) |
Nov 13, 2019 | 7.620 | 7.890 | 7.600 | 7.790 | 5,868,510 | +0.15(+1.96%) |
Nov 12, 2019 | 7.580 | 7.810 | 7.550 | 7.640 | 3,225,188 | +0.01(+0.13%) |
Nov 11, 2019 | 7.340 | 7.670 | 7.340 | 7.630 | 3,683,412 | +0.16(+2.14%) |
Nov 08, 2019 | 7.150 | 7.680 | 7.140 | 7.470 | 6,632,000 | +0.49(+7.02%) |
Nov 07, 2019 | 6.920 | 7.130 | 6.820 | 6.980 | 1,720,991 | +0.11(+1.60%) |
Nov 06, 2019 | 6.850 | 6.960 | 6.750 | 6.870 | 3,734,220 | +0.00(+0.00%) |
Nov 05, 2019 | 7.100 | 7.110 | 6.835 | 6.870 | 3,763,662 | -0.25(-3.51%) |
Nov 04, 2019 | 7.150 | 7.200 | 6.780 | 7.120 | 3,939,238 | +0.00(+0.00%) |
Nov 01, 2019 | 6.990 | 7.190 | 6.895 | 7.120 | 3,591,700 | +0.19(+2.74%) |
Oct 31, 2019 | 6.910 | 6.960 | 6.810 | 6.930 | 1,658,526 | -0.05(-0.72%) |
Oct 30, 2019 | 6.890 | 7.000 | 6.779 | 6.980 | 2,280,038 | +0.10(+1.45%) |
Oct 29, 2019 | 6.890 | 6.980 | 6.720 | 6.880 | 1,452,636 | -0.03(-0.43%) |
Oct 28, 2019 | 6.690 | 7.070 | 6.610 | 6.910 | 3,238,714 | +0.32(+4.86%) |
Oct 25, 2019 | 6.640 | 6.740 | 6.560 | 6.590 | 1,510,500 | -0.06(-0.90%) |
Oct 24, 2019 | 6.570 | 6.660 | 6.430 | 6.650 | 4,167,525 | +0.15(+2.31%) |
Oct 23, 2019 | 6.350 | 6.500 | 6.290 | 6.500 | 2,558,239 | +0.12(+1.88%) |
Oct 22, 2019 | 6.510 | 6.580 | 6.360 | 6.380 | 2,081,933 | -0.12(-1.85%) |
Oct 21, 2019 | 6.510 | 6.570 | 6.320 | 6.500 | 5,394,125 | -0.17(-2.55%) |
Oct 18, 2019 | 6.750 | 6.910 | 6.650 | 6.670 | 3,619,200 | -0.06(-0.89%) |
Oct 17, 2019 | 6.640 | 6.790 | 6.515 | 6.730 | 3,061,183 | +0.13(+1.97%) |
Oct 16, 2019 | 6.630 | 6.770 | 6.570 | 6.600 | 2,583,301 | -0.04(-0.60%) |
Oct 15, 2019 | 6.480 | 6.710 | 6.390 | 6.640 | 2,704,989 | +0.16(+2.47%) |
Oct 14, 2019 | 6.570 | 6.580 | 6.405 | 6.480 | 1,540,906 | -0.05(-0.77%) |
Oct 11, 2019 | 6.570 | 6.640 | 6.490 | 6.530 | 2,929,700 | +0.07(+1.08%) |
Oct 10, 2019 | 6.380 | 6.480 | 6.330 | 6.460 | 2,785,896 | +0.04(+0.62%) |
Oct 09, 2019 | 6.400 | 6.468 | 6.330 | 6.420 | 2,072,247 | +0.05(+0.78%) |
Oct 08, 2019 | 6.450 | 6.590 | 6.310 | 6.370 | 4,258,511 | -0.11(-1.70%) |
Oct 07, 2019 | 6.820 | 6.820 | 6.440 | 6.480 | 5,650,880 | -0.38(-5.54%) |
Oct 04, 2019 | 6.990 | 7.040 | 6.830 | 6.860 | 8,270,300 | -0.10(-1.44%) |
Oct 03, 2019 | 6.840 | 6.980 | 6.695 | 6.960 | 3,316,798 | +0.08(+1.16%) |
Oct 02, 2019 | 6.900 | 7.000 | 6.700 | 6.880 | 4,250,224 | -0.02(-0.29%) |
Oct 01, 2019 | 6.830 | 6.950 | 6.800 | 6.900 | 8,562,335 | +0.01(+0.15%) |
Sep 30, 2019 | 6.780 | 6.963 | 6.650 | 6.890 | 3,731,784 | +0.09(+1.32%) |
Sep 27, 2019 | 6.870 | 7.050 | 6.680 | 6.800 | 8,511,100 | -0.11(-1.59%) |
Sep 26, 2019 | 7.100 | 7.100 | 6.650 | 6.910 | 7,900,348 | -0.20(-2.81%) |
Sep 25, 2019 | 6.950 | 7.130 | 6.850 | 7.110 | 3,511,703 | +0.13(+1.86%) |
Sep 24, 2019 | 7.190 | 7.300 | 6.950 | 6.980 | 7,894,878 | -0.19(-2.65%) |
Sep 23, 2019 | 7.090 | 7.180 | 7.030 | 7.170 | 2,896,551 | +0.04(+0.56%) |
Sep 20, 2019 | 7.220 | 7.230 | 7.060 | 7.130 | 3,400,400 | -0.08(-1.11%) |
Sep 19, 2019 | 7.200 | 7.360 | 7.190 | 7.210 | 3,992,940 | +0.02(+0.28%) |
Sep 18, 2019 | 7.150 | 7.230 | 7.010 | 7.190 | 3,930,951 | +0.05(+0.70%) |
Sep 17, 2019 | 7.080 | 7.240 | 6.965 | 7.140 | 4,304,781 | +0.07(+0.99%) |
Sep 16, 2019 | 7.070 | 7.310 | 6.980 | 7.070 | 5,276,256 | -0.10(-1.39%) |
Sep 13, 2019 | 7.130 | 7.360 | 7.120 | 7.170 | 3,679,200 | +0.04(+0.56%) |
Sep 12, 2019 | 7.520 | 7.520 | 7.020 | 7.130 | 11,860,362 | -0.33(-4.42%) |
Sep 11, 2019 | 7.270 | 7.550 | 7.270 | 7.460 | 5,769,931 | +0.21(+2.90%) |
Sep 10, 2019 | 7.800 | 7.860 | 7.205 | 7.250 | 10,102,217 | -0.63(-7.99%) |
Sep 09, 2019 | 7.950 | 8.050 | 7.660 | 7.880 | 4,563,552 | -0.05(-0.63%) |
Sep 06, 2019 | 8.110 | 8.205 | 7.925 | 7.930 | 3,646,900 | -0.13(-1.61%) |
Sep 05, 2019 | 8.030 | 8.400 | 7.900 | 8.060 | 10,085,064 | +0.01(+0.12%) |
Sep 04, 2019 | 8.060 | 8.100 | 7.820 | 8.050 | 7,707,702 | +0.18(+2.29%) |
Sep 03, 2019 | 7.930 | 8.230 | 7.830 | 7.870 | 4,962,026 | -0.12(-1.50%) |
Aug 30, 2019 | 7.950 | 8.140 | 7.820 | 7.990 | 3,308,000 | +0.03(+0.38%) |
Aug 29, 2019 | 8.020 | 8.150 | 7.550 | 7.960 | 7,569,816 | -0.01(-0.13%) |
Aug 28, 2019 | 7.850 | 8.140 | 7.770 | 7.970 | 3,254,347 | +0.09(+1.14%) |
Aug 27, 2019 | 7.890 | 7.980 | 7.780 | 7.880 | 3,410,584 | -0.02(-0.25%) |
Aug 26, 2019 | 7.860 | 8.000 | 7.765 | 7.900 | 5,139,839 | +0.07(+0.89%) |
Aug 23, 2019 | 7.880 | 8.100 | 7.740 | 7.830 | 7,895,500 | +0.18(+2.35%) |
Aug 22, 2019 | 8.280 | 8.370 | 7.600 | 7.650 | 8,500,913 | -0.62(-7.50%) |
Aug 21, 2019 | 8.400 | 8.400 | 8.090 | 8.270 | 3,203,566 | -0.04(-0.48%) |
Aug 20, 2019 | 8.150 | 8.470 | 8.120 | 8.310 | 3,821,153 | +0.20(+2.47%) |
Aug 19, 2019 | 9.060 | 9.080 | 8.080 | 8.110 | 9,206,480 | -0.81(-9.08%) |
Aug 16, 2019 | 8.830 | 8.980 | 8.230 | 8.920 | 11,094,900 | +0.23(+2.65%) |
Aug 15, 2019 | 8.680 | 8.930 | 8.650 | 8.690 | 4,363,453 | +0.03(+0.35%) |
Aug 14, 2019 | 8.760 | 8.760 | 8.515 | 8.660 | 3,415,536 | -0.19(-2.15%) |
Aug 13, 2019 | 8.660 | 8.865 | 8.555 | 8.850 | 3,748,735 | +0.31(+3.63%) |
Aug 12, 2019 | 8.820 | 8.840 | 8.480 | 8.540 | 3,308,993 | -0.38(-4.26%) |
Aug 09, 2019 | 8.940 | 8.970 | 8.740 | 8.920 | 2,688,600 | +0.00(+0.00%) |
Aug 08, 2019 | 8.760 | 8.990 | 8.730 | 8.920 | 2,922,827 | +0.36(+4.21%) |
Aug 07, 2019 | 8.400 | 8.580 | 8.310 | 8.560 | 2,016,369 | +0.05(+0.59%) |
Aug 06, 2019 | 8.540 | 8.570 | 8.300 | 8.510 | 3,487,837 | +0.12(+1.43%) |
Aug 05, 2019 | 8.470 | 8.500 | 8.120 | 8.390 | 4,983,161 | -0.45(-5.09%) |
Aug 02, 2019 | 8.490 | 8.870 | 8.420 | 8.840 | 4,667,800 | +0.23(+2.67%) |
Aug 01, 2019 | 9.120 | 9.200 | 8.430 | 8.610 | 8,280,380 | -0.53(-5.80%) |
Jul 31, 2019 | 8.640 | 9.160 | 8.620 | 9.140 | 8,153,891 | +0.45(+5.18%) |
Jul 30, 2019 | 8.600 | 8.710 | 8.420 | 8.690 | 5,603,351 | +0.00(+0.00%) |
Jul 29, 2019 | 8.700 | 8.760 | 8.530 | 8.690 | 7,666,773 | -0.05(-0.57%) |
Jul 26, 2019 | 8.520 | 8.840 | 8.450 | 8.740 | 3,388,300 | +0.12(+1.39%) |
Jul 25, 2019 | 8.630 | 8.710 | 8.480 | 8.620 | 3,945,882 | +0.15(+1.77%) |
Jul 24, 2019 | 8.490 | 8.620 | 8.210 | 8.470 | 4,312,664 | -0.05(-0.59%) |
Jul 23, 2019 | 7.870 | 8.590 | 7.850 | 8.520 | 6,365,207 | +0.66(+8.40%) |
Jul 22, 2019 | 7.940 | 7.980 | 7.760 | 7.860 | 5,399,210 | -0.16(-2.00%) |
Jul 19, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 6,283,400 | -0.27(-3.26%) |
Jul 18, 2019 | 8.520 | 8.530 | 8.260 | 8.290 | 3,662,189 | -0.21(-2.47%) |
Jul 17, 2019 | 8.630 | 8.630 | 8.320 | 8.500 | 2,574,209 | -0.04(-0.47%) |
Jul 16, 2019 | 8.360 | 8.670 | 8.320 | 8.540 | 2,923,811 | +0.23(+2.77%) |
Jul 15, 2019 | 8.340 | 8.600 | 8.230 | 8.310 | 2,732,761 | -0.05(-0.60%) |
Jul 12, 2019 | 8.750 | 8.798 | 8.215 | 8.360 | 5,149,200 | -0.39(-4.46%) |
Jul 11, 2019 | 8.770 | 8.940 | 8.550 | 8.750 | 4,190,317 | -0.05(-0.57%) |
Jul 10, 2019 | 8.910 | 8.920 | 8.400 | 8.800 | 11,545,056 | -0.06(-0.68%) |
Jul 09, 2019 | 8.350 | 8.910 | 8.330 | 8.860 | 8,349,446 | +0.53(+6.36%) |
Jul 08, 2019 | 8.010 | 8.410 | 7.930 | 8.330 | 4,794,473 | +0.28(+3.48%) |
Jul 05, 2019 | 7.850 | 8.060 | 7.650 | 8.050 | 4,759,400 | +0.31(+4.01%) |
Jul 03, 2019 | 7.670 | 8.060 | 7.670 | 7.740 | 3,855,400 | +0.00(+0.00%) |
Jul 02, 2019 | 7.580 | 7.760 | 7.450 | 7.740 | 4,722,510 | +0.23(+3.06%) |
Jul 01, 2019 | 7.770 | 7.800 | 7.510 | 7.510 | 8,616,649 | +0.01(+0.13%) |
Jun 28, 2019 | 7.920 | 7.960 | 7.350 | 7.500 | 7,486,600 | -0.34(-4.34%) |
Jun 27, 2019 | 7.340 | 7.940 | 7.300 | 7.840 | 24,172,224 | +0.46(+6.23%) |
Jun 26, 2019 | 8.140 | 8.260 | 7.330 | 7.380 | 18,322,304 | -1.08(-12.77%) |
Jun 25, 2019 | 8.650 | 8.750 | 8.340 | 8.460 | 5,379,498 | -0.26(-2.98%) |
Jun 24, 2019 | 8.300 | 9.150 | 8.290 | 8.720 | 11,428,037 | +0.54(+6.60%) |
Jun 21, 2019 | 8.380 | 8.410 | 7.920 | 8.180 | 6,417,200 | -0.03(-0.37%) |
Jun 20, 2019 | 8.000 | 8.320 | 8.000 | 8.210 | 6,611,155 | +0.36(+4.59%) |
Jun 19, 2019 | 7.600 | 8.110 | 7.520 | 7.850 | 6,089,231 | +0.33(+4.39%) |
Jun 18, 2019 | 7.260 | 7.600 | 7.210 | 7.520 | 3,391,345 | +0.34(+4.74%) |
Jun 17, 2019 | 7.270 | 7.390 | 7.150 | 7.180 | 1,580,253 | -0.12(-1.64%) |
Jun 14, 2019 | 7.400 | 7.415 | 7.080 | 7.300 | 2,782,700 | -0.14(-1.88%) |
Jun 13, 2019 | 7.690 | 7.750 | 7.310 | 7.440 | 3,447,829 | -0.31(-4.00%) |
Jun 12, 2019 | 7.550 | 7.845 | 7.526 | 7.750 | 4,514,614 | +0.04(+0.52%) |
Jun 11, 2019 | 7.490 | 7.720 | 7.380 | 7.710 | 8,767,117 | +0.38(+5.18%) |
Jun 10, 2019 | 7.000 | 7.380 | 6.920 | 7.330 | 4,213,778 | +0.46(+6.70%) |
Jun 07, 2019 | 6.760 | 6.955 | 6.760 | 6.870 | 2,359,900 | +0.09(+1.33%) |
Jun 06, 2019 | 6.880 | 6.940 | 6.700 | 6.780 | 1,935,015 | -0.17(-2.45%) |
Jun 05, 2019 | 7.410 | 7.450 | 6.840 | 6.950 | 3,357,580 | -0.42(-5.70%) |
Jun 04, 2019 | 7.010 | 7.390 | 7.000 | 7.370 | 3,190,678 | +0.41(+5.89%) |