Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.040 | 6.440 | 5.920 | 6.420 | 1,884,800 | +0.36(+5.94%) |
May 28, 2020 | 6.250 | 6.300 | 6.040 | 6.060 | 1,443,374 | -0.19(-3.04%) |
May 27, 2020 | 6.200 | 6.250 | 5.700 | 6.250 | 2,170,456 | +0.14(+2.29%) |
May 26, 2020 | 5.970 | 6.140 | 5.850 | 6.110 | 1,785,151 | +0.29(+4.98%) |
May 22, 2020 | 5.890 | 5.890 | 5.680 | 5.820 | 913,100 | -0.02(-0.34%) |
May 21, 2020 | 5.910 | 5.930 | 5.680 | 5.840 | 987,030 | +0.04(+0.69%) |
May 20, 2020 | 5.800 | 5.970 | 5.730 | 5.800 | 1,036,892 | +0.11(+1.93%) |
May 19, 2020 | 5.730 | 5.850 | 5.630 | 5.690 | 785,202 | -0.02(-0.35%) |
May 18, 2020 | 5.630 | 5.890 | 5.550 | 5.710 | 1,323,806 | +0.24(+4.39%) |
May 15, 2020 | 5.590 | 5.685 | 5.445 | 5.470 | 1,220,600 | -0.17(-3.01%) |
May 14, 2020 | 5.390 | 5.660 | 5.220 | 5.640 | 1,656,622 | +0.13(+2.36%) |
May 13, 2020 | 5.650 | 5.810 | 5.280 | 5.510 | 1,628,290 | -0.13(-2.30%) |
May 12, 2020 | 6.010 | 6.060 | 5.600 | 5.640 | 1,667,768 | -0.21(-3.59%) |
May 11, 2020 | 5.400 | 5.950 | 5.370 | 5.850 | 1,730,289 | +0.39(+7.14%) |
May 08, 2020 | 5.680 | 5.699 | 5.400 | 5.460 | 1,048,900 | -0.11(-1.97%) |
May 07, 2020 | 5.480 | 5.590 | 5.270 | 5.570 | 2,034,352 | +0.19(+3.53%) |
May 06, 2020 | 5.560 | 5.620 | 5.330 | 5.380 | 1,426,344 | -0.13(-2.36%) |
May 05, 2020 | 5.630 | 5.820 | 5.450 | 5.510 | 1,618,083 | +0.08(+1.47%) |
May 04, 2020 | 5.200 | 5.510 | 5.070 | 5.430 | 1,470,868 | +0.05(+0.93%) |
May 01, 2020 | 5.640 | 5.790 | 5.250 | 5.380 | 2,319,800 | -0.48(-8.19%) |
Apr 30, 2020 | 6.150 | 6.160 | 5.750 | 5.860 | 2,769,451 | -0.51(-8.01%) |
Apr 29, 2020 | 6.240 | 6.540 | 6.070 | 6.370 | 3,418,660 | +0.35(+5.81%) |
Apr 28, 2020 | 5.540 | 6.050 | 5.500 | 6.020 | 3,883,585 | +0.53(+9.65%) |
Apr 27, 2020 | 5.590 | 5.610 | 5.420 | 5.490 | 1,280,645 | +0.00(+0.00%) |
Apr 24, 2020 | 5.540 | 5.600 | 5.360 | 5.490 | 928,600 | -0.01(-0.18%) |
Apr 23, 2020 | 5.410 | 5.680 | 5.370 | 5.500 | 1,183,717 | +0.14(+2.61%) |
Apr 22, 2020 | 5.420 | 5.510 | 5.290 | 5.360 | 1,227,454 | +0.10(+1.90%) |
Apr 21, 2020 | 5.180 | 5.580 | 5.110 | 5.260 | 1,954,789 | -0.04(-0.75%) |
Apr 20, 2020 | 5.110 | 5.460 | 5.060 | 5.300 | 2,671,671 | +0.18(+3.52%) |
Apr 17, 2020 | 4.940 | 5.215 | 4.850 | 5.120 | 2,336,200 | +0.38(+8.02%) |
Apr 16, 2020 | 4.750 | 4.820 | 4.640 | 4.740 | 1,479,334 | +0.10(+2.16%) |
Apr 15, 2020 | 4.750 | 4.820 | 4.510 | 4.640 | 1,238,526 | -0.25(-5.11%) |
Apr 14, 2020 | 5.000 | 5.120 | 4.770 | 4.890 | 1,843,801 | +0.06(+1.24%) |
Apr 13, 2020 | 5.010 | 5.010 | 4.590 | 4.830 | 1,215,499 | -0.07(-1.43%) |
Apr 09, 2020 | 4.500 | 4.930 | 4.500 | 4.900 | 2,094,700 | +0.47(+10.61%) |
Apr 08, 2020 | 4.200 | 4.490 | 4.200 | 4.430 | 1,326,129 | +0.29(+7.00%) |
Apr 07, 2020 | 4.330 | 4.350 | 4.090 | 4.140 | 1,811,974 | -0.03(-0.72%) |
Apr 06, 2020 | 4.040 | 4.220 | 3.950 | 4.170 | 1,442,173 | +0.34(+8.88%) |
Apr 03, 2020 | 3.880 | 3.920 | 3.710 | 3.830 | 1,274,700 | -0.05(-1.29%) |
Apr 02, 2020 | 3.940 | 4.140 | 3.770 | 3.880 | 1,496,751 | -0.19(-4.67%) |
Apr 01, 2020 | 4.150 | 4.240 | 3.900 | 4.070 | 1,893,629 | -0.24(-5.57%) |
Mar 31, 2020 | 4.200 | 4.320 | 4.110 | 4.310 | 3,487,023 | +0.13(+3.11%) |
Mar 30, 2020 | 4.320 | 4.330 | 4.100 | 4.180 | 1,412,958 | -0.05(-1.18%) |
Mar 27, 2020 | 4.250 | 4.370 | 4.010 | 4.230 | 1,982,800 | -0.13(-2.98%) |
Mar 26, 2020 | 4.420 | 4.600 | 4.200 | 4.360 | 3,173,423 | +0.00(+0.00%) |
Mar 25, 2020 | 4.270 | 4.539 | 4.040 | 4.360 | 2,572,732 | +0.09(+2.11%) |
Mar 24, 2020 | 4.270 | 4.370 | 4.040 | 4.270 | 2,091,619 | +0.34(+8.65%) |
Mar 23, 2020 | 3.990 | 4.010 | 3.630 | 3.930 | 2,159,849 | +0.02(+0.51%) |
Mar 20, 2020 | 4.400 | 4.451 | 3.890 | 3.910 | 2,969,600 | -0.35(-8.22%) |
Mar 19, 2020 | 3.700 | 4.560 | 3.580 | 4.260 | 2,389,502 | +0.53(+14.21%) |
Mar 18, 2020 | 3.950 | 4.240 | 3.480 | 3.730 | 3,027,671 | -0.54(-12.65%) |
Mar 17, 2020 | 3.900 | 4.420 | 3.650 | 4.270 | 2,999,454 | +0.47(+12.37%) |
Mar 16, 2020 | 3.980 | 4.240 | 3.680 | 3.800 | 2,672,550 | -0.97(-20.34%) |
Mar 13, 2020 | 5.010 | 5.010 | 4.240 | 4.770 | 3,443,700 | +0.21(+4.61%) |
Mar 12, 2020 | 5.320 | 5.390 | 4.530 | 4.560 | 3,643,505 | -1.32(-22.45%) |
Mar 11, 2020 | 6.080 | 6.320 | 5.820 | 5.880 | 2,385,527 | -0.46(-7.26%) |
Mar 10, 2020 | 6.470 | 6.590 | 6.110 | 6.340 | 1,720,125 | +0.20(+3.26%) |
Mar 09, 2020 | 6.000 | 6.740 | 5.970 | 6.140 | 3,154,720 | -0.56(-8.36%) |
Mar 06, 2020 | 6.900 | 7.100 | 6.593 | 6.700 | 3,322,500 | -0.44(-6.16%) |
Mar 05, 2020 | 6.700 | 7.280 | 6.640 | 7.140 | 4,881,695 | +0.22(+3.18%) |
Mar 04, 2020 | 6.080 | 6.950 | 6.070 | 6.920 | 5,135,639 | +1.08(+18.49%) |
Mar 03, 2020 | 6.280 | 6.310 | 5.700 | 5.840 | 4,456,502 | -0.42(-6.71%) |
Mar 02, 2020 | 6.050 | 6.300 | 5.930 | 6.260 | 3,322,738 | +0.13(+2.12%) |
Feb 28, 2020 | 5.500 | 6.140 | 5.420 | 6.130 | 4,009,500 | +0.36(+6.24%) |
Feb 27, 2020 | 5.900 | 6.080 | 5.550 | 5.770 | 2,799,721 | -0.38(-6.18%) |
Feb 26, 2020 | 6.030 | 6.550 | 5.960 | 6.150 | 2,649,134 | +0.20(+3.36%) |
Feb 25, 2020 | 6.500 | 6.510 | 5.900 | 5.950 | 3,015,308 | -0.49(-7.61%) |
Feb 24, 2020 | 6.470 | 6.570 | 6.345 | 6.440 | 2,358,871 | -0.36(-5.29%) |
Feb 21, 2020 | 6.860 | 6.980 | 6.630 | 6.800 | 1,351,400 | -0.11(-1.59%) |
Feb 20, 2020 | 6.850 | 7.060 | 6.720 | 6.910 | 1,531,641 | +0.05(+0.73%) |
Feb 19, 2020 | 6.680 | 6.960 | 6.510 | 6.860 | 1,941,030 | +0.21(+3.16%) |
Feb 18, 2020 | 6.730 | 6.900 | 6.600 | 6.650 | 1,422,851 | -0.12(-1.77%) |
Feb 14, 2020 | 7.150 | 7.300 | 6.610 | 6.770 | 2,992,500 | -0.25(-3.56%) |
Feb 13, 2020 | 6.680 | 7.370 | 6.530 | 7.020 | 4,856,838 | +0.23(+3.39%) |
Feb 12, 2020 | 6.010 | 6.830 | 5.950 | 6.790 | 3,883,423 | +0.89(+15.08%) |
Feb 11, 2020 | 6.150 | 6.250 | 5.800 | 5.900 | 5,345,274 | -0.56(-8.67%) |
Feb 10, 2020 | 6.090 | 6.560 | 6.080 | 6.460 | 3,499,268 | +0.46(+7.67%) |
Feb 07, 2020 | 6.060 | 6.170 | 5.950 | 6.000 | 2,007,400 | -0.08(-1.32%) |
Feb 06, 2020 | 6.110 | 6.290 | 5.940 | 6.080 | 2,981,798 | -0.03(-0.49%) |
Feb 05, 2020 | 6.710 | 6.730 | 6.020 | 6.110 | 3,675,095 | -0.50(-7.56%) |
Feb 04, 2020 | 6.580 | 6.730 | 6.560 | 6.610 | 1,896,894 | +0.11(+1.69%) |
Feb 03, 2020 | 6.240 | 6.540 | 6.230 | 6.500 | 1,529,381 | +0.26(+4.17%) |
Jan 31, 2020 | 6.470 | 6.550 | 6.205 | 6.240 | 1,564,500 | -0.21(-3.26%) |
Jan 30, 2020 | 6.750 | 6.840 | 6.230 | 6.450 | 3,661,293 | -0.30(-4.44%) |
Jan 29, 2020 | 6.970 | 7.050 | 6.710 | 6.750 | 1,954,222 | -0.14(-2.03%) |
Jan 28, 2020 | 7.050 | 7.150 | 6.870 | 6.890 | 1,901,660 | -0.12(-1.71%) |
Jan 27, 2020 | 6.980 | 7.060 | 6.800 | 7.010 | 1,535,333 | -0.15(-2.09%) |
Jan 24, 2020 | 7.280 | 7.440 | 7.021 | 7.160 | 1,314,400 | -0.07(-0.97%) |
Jan 23, 2020 | 7.020 | 7.320 | 7.000 | 7.230 | 1,566,599 | +0.21(+2.99%) |
Jan 22, 2020 | 7.610 | 7.720 | 7.000 | 7.020 | 2,651,300 | -0.56(-7.39%) |
Jan 21, 2020 | 7.550 | 7.630 | 7.380 | 7.580 | 1,606,781 | +0.01(+0.13%) |
Jan 17, 2020 | 7.700 | 7.940 | 7.470 | 7.570 | 1,656,200 | -0.07(-0.92%) |
Jan 16, 2020 | 7.390 | 7.700 | 7.360 | 7.640 | 1,473,031 | +0.25(+3.38%) |
Jan 15, 2020 | 7.510 | 7.600 | 7.200 | 7.390 | 2,678,363 | -0.12(-1.60%) |
Jan 14, 2020 | 7.520 | 7.560 | 7.400 | 7.510 | 1,368,204 | +0.03(+0.40%) |
Jan 13, 2020 | 7.250 | 7.560 | 7.250 | 7.480 | 1,553,063 | +0.25(+3.46%) |
Jan 10, 2020 | 7.350 | 7.360 | 7.185 | 7.230 | 1,100,300 | -0.08(-1.09%) |
Jan 09, 2020 | 7.500 | 7.520 | 7.180 | 7.310 | 2,031,372 | -0.09(-1.22%) |
Jan 08, 2020 | 7.470 | 7.610 | 7.350 | 7.400 | 1,689,732 | -0.07(-0.94%) |
Jan 07, 2020 | 7.380 | 7.540 | 7.280 | 7.470 | 1,407,498 | +0.09(+1.22%) |
Jan 06, 2020 | 7.300 | 7.460 | 7.240 | 7.380 | 1,457,364 | +0.03(+0.41%) |
Jan 03, 2020 | 7.200 | 7.460 | 7.120 | 7.350 | 1,369,500 | +0.04(+0.55%) |
Jan 02, 2020 | 7.210 | 7.350 | 7.120 | 7.310 | 1,720,739 | +0.18(+2.52%) |
Dec 31, 2019 | 6.950 | 7.250 | 6.910 | 7.130 | 2,442,300 | +0.12(+1.71%) |
Dec 30, 2019 | 7.420 | 7.500 | 6.940 | 7.010 | 3,989,485 | -0.39(-5.27%) |
Dec 27, 2019 | 8.140 | 8.240 | 7.340 | 7.400 | 4,056,300 | -0.68(-8.42%) |
Dec 26, 2019 | 7.890 | 8.230 | 7.890 | 8.080 | 1,603,432 | +0.20(+2.54%) |
Dec 24, 2019 | 7.780 | 7.900 | 7.770 | 7.880 | 712,300 | +0.13(+1.68%) |
Dec 23, 2019 | 7.570 | 7.840 | 7.520 | 7.750 | 1,657,735 | +0.19(+2.51%) |
Dec 20, 2019 | 7.640 | 7.670 | 7.460 | 7.560 | 2,792,500 | -0.04(-0.53%) |
Dec 19, 2019 | 7.810 | 7.890 | 7.520 | 7.600 | 2,570,763 | -0.20(-2.56%) |
Dec 18, 2019 | 7.930 | 8.070 | 7.750 | 7.800 | 2,361,163 | -0.08(-1.02%) |
Dec 17, 2019 | 7.690 | 7.950 | 7.600 | 7.880 | 2,542,517 | +0.28(+3.68%) |
Dec 16, 2019 | 7.400 | 7.700 | 7.400 | 7.600 | 2,036,717 | +0.26(+3.54%) |
Dec 13, 2019 | 7.620 | 7.690 | 7.280 | 7.340 | 2,298,500 | -0.28(-3.67%) |
Dec 12, 2019 | 8.060 | 8.140 | 7.380 | 7.620 | 4,966,307 | -0.50(-6.16%) |
Dec 11, 2019 | 8.280 | 8.310 | 8.090 | 8.120 | 1,318,578 | -0.15(-1.81%) |
Dec 10, 2019 | 8.380 | 8.470 | 8.160 | 8.270 | 1,484,211 | -0.10(-1.19%) |
Dec 09, 2019 | 8.330 | 8.640 | 8.280 | 8.370 | 1,804,748 | +0.02(+0.24%) |
Dec 06, 2019 | 8.310 | 8.490 | 8.280 | 8.350 | 1,388,900 | +0.05(+0.60%) |
Dec 05, 2019 | 8.330 | 8.470 | 8.240 | 8.300 | 1,264,583 | +0.04(+0.48%) |
Dec 04, 2019 | 8.300 | 8.390 | 8.050 | 8.260 | 1,883,201 | +0.00(+0.00%) |
Dec 03, 2019 | 8.200 | 8.560 | 8.080 | 8.260 | 4,914,338 | -0.28(-3.28%) |
Dec 02, 2019 | 9.000 | 9.020 | 8.370 | 8.540 | 3,529,235 | -0.34(-3.83%) |
Nov 29, 2019 | 8.600 | 9.125 | 8.600 | 8.880 | 2,465,400 | +0.25(+2.90%) |
Nov 27, 2019 | 8.290 | 8.770 | 8.250 | 8.630 | 2,523,000 | +0.39(+4.73%) |
Nov 26, 2019 | 8.090 | 8.340 | 7.970 | 8.240 | 2,615,275 | +0.16(+1.98%) |
Nov 25, 2019 | 8.440 | 8.530 | 8.030 | 8.080 | 2,435,173 | -0.29(-3.46%) |
Nov 22, 2019 | 8.470 | 8.520 | 8.130 | 8.370 | 1,580,000 | -0.06(-0.71%) |
Nov 21, 2019 | 8.470 | 8.600 | 8.340 | 8.430 | 1,348,337 | +0.03(+0.36%) |
Nov 20, 2019 | 8.310 | 8.730 | 8.300 | 8.400 | 2,394,840 | +0.01(+0.12%) |
Nov 19, 2019 | 8.320 | 8.540 | 8.090 | 8.390 | 2,564,390 | +0.18(+2.19%) |
Nov 18, 2019 | 7.960 | 8.370 | 7.770 | 8.210 | 2,636,617 | +0.25(+3.14%) |
Nov 15, 2019 | 8.200 | 8.219 | 7.710 | 7.960 | 2,442,800 | -0.11(-1.36%) |
Nov 14, 2019 | 8.110 | 8.350 | 7.920 | 8.070 | 2,426,159 | -0.14(-1.71%) |
Nov 13, 2019 | 8.320 | 8.510 | 8.020 | 8.210 | 3,196,321 | -0.08(-0.97%) |
Nov 12, 2019 | 7.450 | 8.330 | 7.370 | 8.290 | 7,006,170 | +0.96(+13.10%) |
Nov 11, 2019 | 7.200 | 7.370 | 6.930 | 7.330 | 2,819,239 | +0.26(+3.68%) |
Nov 08, 2019 | 6.850 | 7.150 | 6.850 | 7.070 | 1,959,300 | +0.21(+3.06%) |
Nov 07, 2019 | 6.880 | 6.930 | 6.630 | 6.860 | 1,626,086 | -0.02(-0.29%) |
Nov 06, 2019 | 6.880 | 6.970 | 6.770 | 6.880 | 1,187,940 | +0.05(+0.73%) |
Nov 05, 2019 | 7.070 | 7.090 | 6.310 | 6.830 | 4,375,091 | -0.28(-3.94%) |
Nov 04, 2019 | 7.120 | 7.290 | 7.020 | 7.110 | 1,948,956 | +0.07(+0.99%) |
Nov 01, 2019 | 7.000 | 7.260 | 6.950 | 7.040 | 1,409,100 | +0.05(+0.72%) |
Oct 31, 2019 | 7.170 | 7.280 | 6.820 | 6.990 | 2,130,955 | -0.21(-2.92%) |
Oct 30, 2019 | 7.580 | 7.600 | 6.840 | 7.200 | 2,938,928 | -0.32(-4.26%) |
Oct 29, 2019 | 7.600 | 7.780 | 7.450 | 7.520 | 2,093,425 | +0.00(+0.00%) |
Oct 28, 2019 | 7.250 | 7.570 | 7.240 | 7.520 | 1,749,896 | +0.29(+4.01%) |
Oct 25, 2019 | 7.120 | 7.370 | 7.037 | 7.230 | 1,325,300 | +0.03(+0.42%) |
Oct 24, 2019 | 7.100 | 7.370 | 6.910 | 7.200 | 2,288,103 | +0.22(+3.15%) |
Oct 23, 2019 | 6.890 | 7.230 | 6.810 | 6.980 | 1,609,778 | +0.19(+2.80%) |
Oct 22, 2019 | 6.820 | 7.280 | 6.750 | 6.790 | 2,248,952 | +0.03(+0.44%) |
Oct 21, 2019 | 6.550 | 6.880 | 6.530 | 6.760 | 1,440,281 | +0.20(+3.05%) |
Oct 18, 2019 | 6.540 | 6.626 | 6.300 | 6.560 | 1,191,500 | -0.03(-0.46%) |
Oct 17, 2019 | 6.420 | 6.660 | 6.400 | 6.590 | 1,112,054 | +0.16(+2.49%) |
Oct 16, 2019 | 6.540 | 6.540 | 6.250 | 6.430 | 1,128,047 | -0.17(-2.58%) |
Oct 15, 2019 | 6.450 | 6.655 | 6.450 | 6.600 | 1,087,453 | +0.19(+2.96%) |
Oct 14, 2019 | 6.450 | 6.550 | 6.320 | 6.410 | 511,203 | -0.00(-0.08%) |
Oct 11, 2019 | 6.360 | 6.550 | 6.250 | 6.415 | 1,125,300 | +0.18(+2.97%) |
Oct 10, 2019 | 6.270 | 6.430 | 6.110 | 6.230 | 1,668,074 | -0.07(-1.11%) |
Oct 09, 2019 | 6.240 | 6.390 | 6.230 | 6.300 | 779,179 | +0.10(+1.61%) |
Oct 08, 2019 | 6.290 | 6.360 | 6.030 | 6.200 | 1,337,795 | -0.20(-3.13%) |
Oct 07, 2019 | 6.420 | 6.540 | 6.280 | 6.400 | 1,323,812 | -0.06(-1.01%) |
Oct 04, 2019 | 6.360 | 6.480 | 6.200 | 6.465 | 970,500 | +0.16(+2.46%) |
Oct 03, 2019 | 6.050 | 6.320 | 5.990 | 6.310 | 1,198,527 | +0.26(+4.30%) |
Oct 02, 2019 | 6.280 | 6.280 | 5.950 | 6.050 | 2,067,058 | -0.31(-4.87%) |
Oct 01, 2019 | 6.460 | 6.660 | 6.280 | 6.360 | 1,553,851 | -0.09(-1.40%) |
Sep 30, 2019 | 6.120 | 6.510 | 6.120 | 6.450 | 2,114,742 | +0.19(+3.04%) |
Sep 27, 2019 | 6.690 | 6.790 | 5.780 | 6.260 | 3,204,500 | -0.42(-6.29%) |
Sep 26, 2019 | 6.800 | 6.930 | 6.540 | 6.680 | 1,075,843 | -0.11(-1.62%) |
Sep 25, 2019 | 6.590 | 6.840 | 6.420 | 6.790 | 1,673,932 | +0.14(+2.11%) |
Sep 24, 2019 | 7.180 | 7.330 | 6.610 | 6.650 | 2,483,953 | -0.46(-6.47%) |
Sep 23, 2019 | 6.990 | 7.260 | 6.960 | 7.110 | 2,107,080 | +0.16(+2.30%) |
Sep 20, 2019 | 6.760 | 6.960 | 6.717 | 6.950 | 2,107,600 | +0.18(+2.66%) |
Sep 19, 2019 | 6.710 | 6.910 | 6.710 | 6.770 | 1,244,060 | +0.07(+1.04%) |
Sep 18, 2019 | 6.920 | 6.980 | 6.500 | 6.700 | 1,812,818 | -0.24(-3.46%) |
Sep 17, 2019 | 6.830 | 7.080 | 6.830 | 6.940 | 1,483,898 | +0.14(+2.06%) |
Sep 16, 2019 | 6.560 | 6.930 | 6.450 | 6.800 | 1,384,800 | +0.14(+2.10%) |
Sep 13, 2019 | 6.700 | 6.840 | 6.610 | 6.660 | 1,059,900 | -0.10(-1.48%) |
Sep 12, 2019 | 6.810 | 6.920 | 6.710 | 6.760 | 1,703,496 | +0.06(+0.90%) |
Sep 11, 2019 | 6.380 | 6.830 | 6.350 | 6.700 | 2,327,897 | +0.31(+4.85%) |
Sep 10, 2019 | 6.730 | 6.750 | 6.300 | 6.390 | 3,635,636 | -0.42(-6.17%) |
Sep 09, 2019 | 7.280 | 7.280 | 6.130 | 6.810 | 5,164,049 | -0.46(-6.33%) |
Sep 06, 2019 | 7.500 | 7.500 | 7.260 | 7.270 | 1,099,000 | -0.20(-2.68%) |
Sep 05, 2019 | 7.430 | 7.520 | 7.280 | 7.470 | 1,891,313 | +0.11(+1.49%) |
Sep 04, 2019 | 7.500 | 7.690 | 7.250 | 7.360 | 2,106,255 | -0.04(-0.54%) |
Sep 03, 2019 | 7.560 | 7.630 | 7.260 | 7.400 | 1,973,690 | -0.21(-2.76%) |
Aug 30, 2019 | 7.610 | 7.820 | 7.410 | 7.610 | 2,146,300 | +0.08(+1.06%) |
Aug 29, 2019 | 7.400 | 7.840 | 7.350 | 7.530 | 3,363,521 | +0.21(+2.87%) |
Aug 28, 2019 | 7.140 | 7.380 | 6.950 | 7.320 | 1,519,177 | +0.10(+1.39%) |
Aug 27, 2019 | 7.300 | 7.420 | 6.850 | 7.220 | 2,701,708 | -0.09(-1.23%) |
Aug 26, 2019 | 7.470 | 7.520 | 7.210 | 7.310 | 1,743,570 | +0.09(+1.25%) |
Aug 23, 2019 | 7.450 | 7.728 | 7.150 | 7.220 | 3,311,700 | -0.26(-3.48%) |
Aug 22, 2019 | 7.660 | 7.810 | 7.140 | 7.480 | 4,318,819 | +0.01(+0.13%) |
Aug 21, 2019 | 6.960 | 7.620 | 6.770 | 7.470 | 5,607,848 | +0.63(+9.21%) |
Aug 20, 2019 | 6.590 | 6.900 | 6.470 | 6.840 | 2,130,577 | +0.25(+3.79%) |
Aug 19, 2019 | 6.900 | 6.960 | 6.420 | 6.590 | 2,166,990 | +0.07(+1.07%) |
Aug 16, 2019 | 6.100 | 6.630 | 6.080 | 6.520 | 3,681,000 | +0.57(+9.58%) |
Aug 15, 2019 | 6.420 | 6.640 | 5.820 | 5.950 | 4,166,175 | -0.41(-6.45%) |
Aug 14, 2019 | 6.750 | 6.930 | 6.230 | 6.360 | 3,720,143 | -0.53(-7.69%) |
Aug 13, 2019 | 6.770 | 6.980 | 6.680 | 6.890 | 3,449,225 | +0.32(+4.87%) |
Aug 12, 2019 | 6.230 | 6.690 | 6.170 | 6.570 | 3,923,595 | +0.24(+3.79%) |
Aug 09, 2019 | 5.830 | 6.390 | 5.830 | 6.330 | 4,505,300 | +0.56(+9.71%) |
Aug 08, 2019 | 5.620 | 5.980 | 5.520 | 5.770 | 2,317,552 | +0.19(+3.41%) |
Aug 07, 2019 | 5.490 | 5.610 | 5.270 | 5.580 | 1,178,002 | +0.05(+0.90%) |
Aug 06, 2019 | 6.000 | 6.020 | 5.030 | 5.530 | 4,063,991 | -0.13(-2.30%) |
Aug 05, 2019 | 5.600 | 5.700 | 5.430 | 5.660 | 3,103,760 | +0.08(+1.43%) |
Aug 02, 2019 | 5.570 | 5.720 | 5.440 | 5.580 | 1,631,300 | +0.00(+0.00%) |
Aug 01, 2019 | 5.450 | 5.770 | 5.450 | 5.580 | 1,896,195 | +0.15(+2.76%) |
Jul 31, 2019 | 5.700 | 5.710 | 5.280 | 5.430 | 1,539,915 | -0.30(-5.24%) |
Jul 30, 2019 | 5.400 | 5.760 | 5.300 | 5.730 | 1,942,130 | +0.33(+6.11%) |
Jul 29, 2019 | 5.220 | 5.420 | 5.060 | 5.400 | 1,529,785 | +0.18(+3.45%) |
Jul 26, 2019 | 5.290 | 5.350 | 5.195 | 5.220 | 700,100 | -0.02(-0.38%) |
Jul 25, 2019 | 5.440 | 5.480 | 5.160 | 5.240 | 1,040,223 | -0.22(-4.03%) |
Jul 24, 2019 | 5.100 | 5.480 | 5.100 | 5.460 | 1,812,298 | +0.38(+7.48%) |
Jul 23, 2019 | 4.990 | 5.090 | 4.810 | 5.080 | 1,002,965 | +0.14(+2.83%) |
Jul 22, 2019 | 5.080 | 5.110 | 4.580 | 4.940 | 2,680,553 | -0.11(-2.18%) |
Jul 19, 2019 | 5.210 | 5.240 | 5.040 | 5.050 | 1,229,000 | -0.16(-3.07%) |
Jul 18, 2019 | 5.220 | 5.260 | 5.150 | 5.210 | 887,958 | -0.04(-0.76%) |
Jul 17, 2019 | 5.300 | 5.440 | 5.160 | 5.250 | 1,522,549 | -0.02(-0.38%) |
Jul 16, 2019 | 5.310 | 5.540 | 5.200 | 5.270 | 2,235,320 | +0.00(+0.00%) |
Jul 15, 2019 | 5.230 | 5.310 | 5.170 | 5.270 | 621,270 | +0.06(+1.15%) |
Jul 12, 2019 | 5.320 | 5.370 | 5.110 | 5.210 | 1,213,300 | -0.11(-2.07%) |
Jul 11, 2019 | 5.200 | 5.390 | 5.170 | 5.320 | 1,118,035 | +0.13(+2.50%) |
Jul 10, 2019 | 5.290 | 5.310 | 5.120 | 5.190 | 896,167 | -0.05(-0.95%) |
Jul 09, 2019 | 5.200 | 5.270 | 5.150 | 5.240 | 987,875 | +0.11(+2.14%) |
Jul 08, 2019 | 5.220 | 5.240 | 5.010 | 5.130 | 1,286,351 | -0.13(-2.47%) |
Jul 05, 2019 | 5.360 | 5.380 | 5.100 | 5.260 | 1,793,500 | -0.09(-1.68%) |
Jul 03, 2019 | 5.140 | 5.410 | 5.060 | 5.350 | 1,427,800 | +0.24(+4.70%) |
Jul 02, 2019 | 5.150 | 5.340 | 4.860 | 5.110 | 2,190,299 | -0.11(-2.11%) |
Jul 01, 2019 | 5.050 | 5.280 | 5.050 | 5.220 | 2,439,284 | +0.22(+4.40%) |
Jun 28, 2019 | 5.100 | 5.160 | 4.870 | 5.000 | 11,298,500 | -0.06(-1.19%) |
Jun 27, 2019 | 4.760 | 5.100 | 4.760 | 5.060 | 3,054,256 | +0.38(+8.12%) |
Jun 26, 2019 | 4.590 | 4.700 | 4.550 | 4.680 | 953,528 | +0.12(+2.63%) |
Jun 25, 2019 | 4.630 | 4.720 | 4.500 | 4.560 | 1,327,942 | -0.09(-1.94%) |
Jun 24, 2019 | 4.730 | 4.790 | 4.550 | 4.650 | 1,008,607 | -0.08(-1.69%) |
Jun 21, 2019 | 4.640 | 4.740 | 4.470 | 4.730 | 1,079,700 | +0.07(+1.50%) |
Jun 20, 2019 | 4.820 | 4.840 | 4.600 | 4.660 | 1,215,450 | -0.07(-1.48%) |
Jun 19, 2019 | 4.570 | 4.850 | 4.520 | 4.730 | 1,751,625 | +0.22(+4.88%) |
Jun 18, 2019 | 4.580 | 4.680 | 4.450 | 4.510 | 1,031,479 | +0.01(+0.22%) |
Jun 17, 2019 | 4.730 | 4.810 | 4.480 | 4.500 | 1,237,281 | -0.22(-4.66%) |
Jun 14, 2019 | 4.680 | 4.810 | 4.550 | 4.720 | 1,194,800 | +0.03(+0.64%) |
Jun 13, 2019 | 4.650 | 4.720 | 4.490 | 4.690 | 1,152,483 | +0.05(+1.08%) |
Jun 12, 2019 | 4.390 | 4.670 | 4.380 | 4.640 | 916,019 | +0.24(+5.45%) |
Jun 11, 2019 | 4.640 | 4.660 | 4.362 | 4.400 | 1,202,252 | -0.01(-0.23%) |
Jun 10, 2019 | 4.790 | 4.960 | 4.390 | 4.410 | 2,161,184 | -0.34(-7.16%) |
Jun 07, 2019 | 4.740 | 4.930 | 4.666 | 4.750 | 2,172,500 | +0.11(+2.37%) |
Jun 06, 2019 | 4.600 | 4.700 | 4.390 | 4.640 | 1,909,878 | +0.00(+0.00%) |
Jun 05, 2019 | 4.400 | 4.670 | 4.290 | 4.640 | 3,852,941 | +0.35(+8.16%) |
Jun 04, 2019 | 4.020 | 4.400 | 3.950 | 4.290 | 6,413,354 | +0.61(+16.58%) |