Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.046 | 5.761 | 4.989 | 5.666 | 583,404 | +0.47(+8.99%) |
May 28, 2020 | 5.389 | 5.723 | 5.180 | 5.199 | 787,178 | -0.13(-2.50%) |
May 27, 2020 | 5.227 | 5.614 | 4.989 | 5.332 | 486,455 | +0.18(+3.52%) |
May 26, 2020 | 4.998 | 5.256 | 4.798 | 5.151 | 576,204 | +0.39(+8.22%) |
May 22, 2020 | 4.951 | 5.027 | 4.703 | 4.760 | 374,364 | -0.17(-3.48%) |
May 21, 2020 | 4.827 | 5.065 | 4.684 | 4.932 | 166,874 | +0.16(+3.40%) |
May 20, 2020 | 4.502 | 4.808 | 4.350 | 4.769 | 381,592 | +0.44(+10.13%) |
May 19, 2020 | 4.550 | 4.588 | 4.302 | 4.331 | 248,630 | -0.28(-6.00%) |
May 18, 2020 | 4.264 | 4.784 | 4.138 | 4.607 | 533,594 | +0.61(+15.27%) |
May 15, 2020 | 4.102 | 4.126 | 3.949 | 3.997 | 334,946 | -0.10(-2.56%) |
May 14, 2020 | 4.159 | 4.521 | 3.959 | 4.102 | 328,594 | -0.28(-6.32%) |
May 13, 2020 | 4.560 | 4.569 | 4.130 | 4.378 | 247,098 | -0.25(-5.36%) |
May 12, 2020 | 5.189 | 5.218 | 4.540 | 4.626 | 346,458 | -0.36(-7.27%) |
May 11, 2020 | 4.893 | 5.103 | 4.798 | 4.989 | 682,348 | -0.03(-0.57%) |
May 08, 2020 | 4.397 | 5.046 | 4.378 | 5.017 | 602,379 | +0.79(+18.74%) |
May 07, 2020 | 4.426 | 4.579 | 4.091 | 4.226 | 300,473 | -0.04(-0.89%) |
May 06, 2020 | 4.684 | 4.684 | 4.092 | 4.264 | 442,978 | +0.01(+0.22%) |
May 05, 2020 | 4.340 | 4.550 | 4.216 | 4.254 | 283,945 | +0.16(+3.96%) |
May 04, 2020 | 4.083 | 4.302 | 3.959 | 4.092 | 305,485 | -0.16(-3.81%) |
May 01, 2020 | 4.426 | 4.636 | 4.216 | 4.254 | 499,641 | -0.32(-7.08%) |
Apr 30, 2020 | 4.512 | 4.989 | 4.292 | 4.579 | 573,730 | -0.15(-3.23%) |
Apr 29, 2020 | 4.121 | 4.750 | 4.073 | 4.731 | 582,870 | +0.86(+22.17%) |
Apr 28, 2020 | 3.940 | 3.978 | 3.739 | 3.873 | 323,026 | +0.06(+1.50%) |
Apr 27, 2020 | 3.930 | 3.930 | 3.501 | 3.816 | 387,443 | +0.00(+0.00%) |
Apr 24, 2020 | 4.054 | 4.531 | 3.625 | 3.816 | 797,371 | -0.04(-0.99%) |
Apr 23, 2020 | 3.024 | 4.283 | 2.995 | 3.854 | 1,402,851 | +0.93(+31.60%) |
Apr 22, 2020 | 2.928 | 2.995 | 2.824 | 2.928 | 227,796 | +0.14(+5.14%) |
Apr 21, 2020 | 2.881 | 2.967 | 2.738 | 2.785 | 343,326 | -0.14(-4.89%) |
Apr 20, 2020 | 2.938 | 3.148 | 2.881 | 2.928 | 343,854 | -0.18(-5.83%) |
Apr 17, 2020 | 2.938 | 3.148 | 2.938 | 3.110 | 426,781 | +0.19(+6.54%) |
Apr 16, 2020 | 3.262 | 3.396 | 2.871 | 2.919 | 623,878 | -0.41(-12.32%) |
Apr 15, 2020 | 3.367 | 3.463 | 3.052 | 3.329 | 631,718 | -0.01(-0.29%) |
Apr 14, 2020 | 3.262 | 3.396 | 3.253 | 3.339 | 590,382 | +0.12(+3.86%) |
Apr 13, 2020 | 3.052 | 3.396 | 2.890 | 3.215 | 805,384 | +0.18(+5.97%) |
Apr 09, 2020 | 2.871 | 3.234 | 2.771 | 3.033 | 670,102 | +0.33(+12.37%) |
Apr 08, 2020 | 2.623 | 2.747 | 2.556 | 2.699 | 897,947 | +0.12(+4.81%) |
Apr 07, 2020 | 2.633 | 2.852 | 2.528 | 2.575 | 1,110,795 | +0.03(+1.12%) |
Apr 06, 2020 | 2.585 | 2.776 | 2.480 | 2.547 | 734,591 | -0.03(-1.11%) |
Apr 03, 2020 | 3.072 | 3.072 | 2.518 | 2.575 | 396,903 | -0.31(-10.89%) |
Apr 02, 2020 | 2.843 | 3.339 | 2.843 | 2.890 | 455,687 | +0.09(+3.06%) |
Apr 01, 2020 | 2.976 | 2.976 | 2.671 | 2.804 | 410,347 | -0.28(-8.98%) |
Mar 31, 2020 | 2.804 | 3.148 | 2.804 | 3.081 | 536,838 | +0.30(+10.62%) |
Mar 30, 2020 | 3.348 | 3.348 | 2.709 | 2.785 | 366,649 | -0.63(-18.44%) |
Mar 27, 2020 | 3.033 | 3.730 | 2.804 | 3.415 | 705,955 | +0.24(+7.51%) |
Mar 26, 2020 | 2.814 | 3.272 | 2.814 | 3.176 | 465,006 | +0.28(+9.54%) |
Mar 25, 2020 | 2.547 | 2.947 | 2.366 | 2.900 | 471,133 | +0.35(+13.86%) |
Mar 24, 2020 | 2.528 | 2.608 | 2.366 | 2.547 | 561,955 | +0.11(+4.71%) |
Mar 23, 2020 | 2.719 | 2.862 | 2.375 | 2.432 | 500,310 | -0.30(-10.84%) |
Mar 20, 2020 | 2.852 | 3.033 | 2.566 | 2.728 | 781,541 | -0.13(-4.67%) |
Mar 19, 2020 | 2.270 | 3.091 | 2.203 | 2.862 | 640,094 | +0.69(+31.58%) |
Mar 18, 2020 | 3.005 | 3.224 | 2.118 | 2.175 | 641,242 | -0.94(-30.28%) |
Mar 17, 2020 | 3.329 | 3.386 | 3.033 | 3.119 | 1,122,370 | -0.10(-3.25%) |
Mar 16, 2020 | 3.033 | 3.539 | 3.014 | 3.224 | 853,674 | -0.01(-0.30%) |
Mar 13, 2020 | 3.033 | 3.234 | 2.709 | 3.234 | 861,740 | +0.34(+11.88%) |
Mar 12, 2020 | 3.129 | 3.176 | 2.738 | 2.890 | 809,038 | -0.51(-14.89%) |
Mar 11, 2020 | 3.386 | 3.453 | 3.119 | 3.396 | 653,566 | -0.09(-2.47%) |
Mar 10, 2020 | 4.064 | 4.121 | 3.324 | 3.482 | 1,129,135 | -0.52(-12.89%) |
Mar 09, 2020 | 3.835 | 4.407 | 3.835 | 3.997 | 752,357 | -1.13(-21.97%) |
Mar 06, 2020 | 5.285 | 5.580 | 5.103 | 5.122 | 972,340 | -0.50(-8.83%) |
Mar 05, 2020 | 5.704 | 5.771 | 5.389 | 5.618 | 695,753 | -0.21(-3.60%) |
Mar 04, 2020 | 5.809 | 5.857 | 5.657 | 5.828 | 1,954,133 | +0.08(+1.33%) |
Mar 03, 2020 | 6.143 | 6.143 | 5.533 | 5.752 | 650,497 | -0.40(-6.51%) |
Mar 02, 2020 | 6.257 | 6.343 | 5.914 | 6.153 | 743,450 | -0.05(-0.77%) |
Feb 28, 2020 | 5.819 | 6.219 | 5.733 | 6.200 | 678,908 | +0.25(+4.17%) |
Feb 27, 2020 | 6.105 | 6.191 | 5.933 | 5.952 | 863,350 | -0.26(-4.15%) |
Feb 26, 2020 | 6.868 | 6.868 | 6.200 | 6.210 | 762,708 | -0.64(-9.33%) |
Feb 25, 2020 | 6.114 | 6.887 | 5.629 | 6.849 | 788,492 | +0.47(+7.32%) |
Feb 24, 2020 | 6.830 | 6.830 | 6.343 | 6.381 | 275,727 | -0.54(-7.85%) |
Feb 21, 2020 | 7.068 | 7.068 | 6.792 | 6.925 | 200,234 | -0.17(-2.42%) |
Feb 20, 2020 | 6.944 | 7.135 | 6.944 | 7.097 | 175,902 | +0.15(+2.20%) |
Feb 19, 2020 | 6.887 | 6.987 | 6.858 | 6.944 | 149,380 | +0.12(+1.82%) |
Feb 18, 2020 | 6.782 | 6.878 | 6.706 | 6.820 | 144,529 | -0.03(-0.42%) |
Feb 14, 2020 | 6.916 | 6.973 | 6.820 | 6.849 | 195,411 | -0.05(-0.69%) |
Feb 13, 2020 | 6.811 | 6.973 | 6.801 | 6.897 | 182,914 | +0.04(+0.56%) |
Feb 12, 2020 | 6.878 | 7.087 | 6.816 | 6.858 | 310,630 | +0.10(+1.41%) |
Feb 11, 2020 | 6.677 | 6.820 | 6.658 | 6.763 | 179,811 | +0.22(+3.35%) |
Feb 10, 2020 | 6.715 | 6.725 | 6.525 | 6.544 | 226,599 | -0.24(-3.52%) |
Feb 07, 2020 | 6.687 | 6.820 | 6.620 | 6.782 | 236,087 | +0.10(+1.43%) |
Feb 06, 2020 | 6.811 | 6.897 | 6.629 | 6.687 | 215,655 | -0.10(-1.54%) |
Feb 05, 2020 | 6.620 | 6.854 | 6.620 | 6.792 | 389,742 | +0.29(+4.40%) |
Feb 04, 2020 | 6.572 | 6.696 | 6.496 | 6.505 | 328,098 | +0.05(+0.74%) |
Feb 03, 2020 | 6.582 | 6.653 | 6.381 | 6.458 | 421,832 | -0.18(-2.73%) |
Jan 31, 2020 | 6.725 | 6.825 | 6.610 | 6.639 | 392,710 | -0.12(-1.83%) |
Jan 30, 2020 | 6.687 | 6.782 | 6.486 | 6.763 | 372,160 | +0.00(+0.00%) |
Jan 29, 2020 | 7.059 | 7.121 | 6.763 | 6.763 | 302,711 | -0.23(-3.27%) |
Jan 28, 2020 | 7.049 | 7.154 | 6.906 | 6.992 | 398,473 | -0.02(-0.27%) |
Jan 27, 2020 | 6.925 | 7.154 | 6.868 | 7.011 | 381,650 | -0.10(-1.34%) |
Jan 24, 2020 | 7.173 | 7.211 | 7.040 | 7.106 | 347,736 | -0.10(-1.32%) |
Jan 23, 2020 | 7.641 | 7.641 | 7.164 | 7.202 | 427,489 | -0.52(-6.79%) |
Jan 22, 2020 | 7.831 | 7.831 | 7.478 | 7.726 | 476,811 | -0.12(-1.58%) |
Jan 21, 2020 | 8.442 | 8.442 | 7.803 | 7.850 | 278,028 | -0.59(-7.01%) |
Jan 17, 2020 | 8.642 | 8.642 | 8.432 | 8.442 | 145,091 | -0.12(-1.45%) |
Jan 16, 2020 | 8.470 | 8.709 | 8.461 | 8.566 | 185,952 | +0.16(+1.93%) |
Jan 15, 2020 | 8.604 | 8.604 | 8.346 | 8.404 | 240,213 | -0.19(-2.22%) |
Jan 14, 2020 | 8.795 | 8.804 | 8.556 | 8.594 | 190,381 | -0.20(-2.28%) |
Jan 13, 2020 | 8.919 | 8.919 | 8.709 | 8.795 | 262,539 | -0.15(-1.71%) |
Jan 10, 2020 | 8.967 | 9.014 | 8.814 | 8.947 | 261,981 | -0.01(-0.11%) |
Jan 09, 2020 | 8.967 | 9.033 | 8.728 | 8.957 | 297,029 | +0.11(+1.29%) |
Jan 08, 2020 | 8.967 | 9.091 | 8.785 | 8.842 | 438,675 | -0.19(-2.11%) |
Jan 07, 2020 | 8.890 | 9.129 | 8.766 | 9.033 | 455,696 | +0.10(+1.07%) |
Jan 06, 2020 | 8.842 | 9.110 | 8.766 | 8.938 | 233,561 | +0.11(+1.30%) |
Jan 03, 2020 | 8.852 | 8.871 | 8.680 | 8.823 | 286,198 | +0.14(+1.65%) |
Jan 02, 2020 | 8.947 | 8.957 | 8.637 | 8.680 | 173,834 | -0.17(-1.94%) |
Dec 31, 2019 | 8.776 | 8.928 | 8.699 | 8.852 | 202,225 | +0.01(+0.11%) |
Dec 30, 2019 | 8.852 | 8.986 | 8.766 | 8.842 | 296,390 | -0.01(-0.11%) |
Dec 27, 2019 | 9.215 | 9.234 | 8.814 | 8.852 | 183,774 | -0.29(-3.13%) |
Dec 26, 2019 | 8.995 | 9.195 | 8.995 | 9.138 | 196,927 | +0.14(+1.59%) |
Dec 24, 2019 | 8.919 | 9.062 | 8.823 | 8.995 | 88,480 | +0.12(+1.40%) |
Dec 23, 2019 | 8.804 | 8.890 | 8.518 | 8.871 | 321,847 | +0.05(+0.54%) |
Dec 20, 2019 | 8.938 | 8.967 | 8.795 | 8.823 | 403,613 | -0.07(-0.75%) |
Dec 19, 2019 | 8.842 | 9.033 | 8.757 | 8.890 | 413,856 | +0.01(+0.11%) |
Dec 18, 2019 | 8.671 | 8.995 | 8.585 | 8.881 | 541,290 | +0.21(+2.42%) |
Dec 17, 2019 | 8.509 | 8.680 | 8.194 | 8.671 | 486,341 | +0.16(+1.91%) |
Dec 16, 2019 | 8.566 | 8.719 | 8.490 | 8.509 | 293,900 | +0.02(+0.22%) |
Dec 13, 2019 | 8.337 | 8.556 | 8.222 | 8.490 | 482,868 | +0.12(+1.48%) |
Dec 12, 2019 | 8.060 | 8.404 | 8.003 | 8.366 | 448,487 | +0.29(+3.54%) |
Dec 11, 2019 | 7.850 | 8.089 | 7.836 | 8.079 | 255,930 | +0.26(+3.29%) |
Dec 10, 2019 | 7.793 | 7.974 | 7.746 | 7.822 | 301,462 | +0.03(+0.37%) |
Dec 09, 2019 | 7.679 | 7.946 | 7.679 | 7.793 | 224,507 | +0.07(+0.86%) |
Dec 06, 2019 | 7.526 | 7.755 | 7.526 | 7.726 | 335,156 | +0.25(+3.32%) |
Dec 05, 2019 | 7.536 | 7.650 | 7.459 | 7.478 | 212,580 | +0.01(+0.13%) |
Dec 04, 2019 | 7.230 | 7.517 | 7.230 | 7.469 | 407,610 | +0.28(+3.85%) |
Dec 03, 2019 | 7.097 | 7.269 | 7.078 | 7.192 | 227,797 | -0.14(-1.95%) |
Dec 02, 2019 | 7.383 | 7.507 | 7.250 | 7.335 | 295,782 | +0.01(+0.13%) |
Nov 29, 2019 | 7.345 | 7.393 | 7.269 | 7.326 | 93,197 | -0.10(-1.41%) |
Nov 27, 2019 | 7.297 | 7.488 | 7.283 | 7.431 | 317,334 | +0.12(+1.70%) |
Nov 26, 2019 | 7.354 | 7.507 | 7.288 | 7.307 | 301,999 | -0.08(-1.03%) |
Nov 25, 2019 | 7.145 | 7.402 | 7.116 | 7.383 | 661,423 | +0.24(+3.34%) |
Nov 22, 2019 | 7.097 | 7.269 | 7.078 | 7.145 | 354,550 | +0.08(+1.08%) |
Nov 21, 2019 | 7.021 | 7.126 | 6.944 | 7.068 | 460,484 | +0.12(+1.79%) |
Nov 20, 2019 | 6.916 | 7.097 | 6.820 | 6.944 | 351,241 | +0.02(+0.28%) |
Nov 19, 2019 | 6.839 | 6.982 | 6.773 | 6.925 | 240,888 | +0.04(+0.55%) |
Nov 18, 2019 | 7.164 | 7.164 | 6.820 | 6.887 | 368,900 | -0.33(-4.62%) |
Nov 15, 2019 | 7.402 | 7.459 | 7.211 | 7.221 | 243,740 | -0.14(-1.94%) |
Nov 14, 2019 | 7.431 | 7.507 | 7.297 | 7.364 | 366,685 | -0.10(-1.28%) |
Nov 13, 2019 | 7.602 | 7.602 | 7.421 | 7.459 | 520,344 | -0.19(-2.49%) |
Nov 12, 2019 | 7.717 | 7.774 | 7.622 | 7.650 | 557,862 | -0.06(-0.74%) |
Nov 11, 2019 | 7.412 | 7.822 | 7.374 | 7.707 | 657,843 | +0.16(+2.15%) |
Nov 08, 2019 | 7.602 | 7.612 | 7.307 | 7.545 | 601,645 | -0.10(-1.25%) |
Nov 07, 2019 | 8.165 | 8.451 | 7.526 | 7.641 | 734,372 | +0.06(+0.75%) |
Nov 06, 2019 | 7.774 | 7.774 | 7.345 | 7.583 | 505,605 | -0.14(-1.85%) |
Nov 05, 2019 | 7.812 | 7.870 | 7.664 | 7.726 | 318,553 | -0.01(-0.12%) |
Nov 04, 2019 | 7.517 | 7.884 | 7.507 | 7.736 | 506,835 | +0.36(+4.92%) |
Nov 01, 2019 | 7.297 | 7.440 | 7.269 | 7.374 | 457,078 | +0.12(+1.71%) |
Oct 31, 2019 | 7.059 | 7.269 | 6.992 | 7.250 | 558,913 | +0.13(+1.88%) |
Oct 30, 2019 | 7.316 | 7.383 | 7.106 | 7.116 | 373,454 | -0.20(-2.74%) |
Oct 29, 2019 | 7.278 | 7.393 | 7.068 | 7.316 | 275,195 | +0.09(+1.19%) |
Oct 28, 2019 | 7.154 | 7.278 | 7.126 | 7.230 | 251,989 | +0.10(+1.47%) |
Oct 25, 2019 | 7.192 | 7.354 | 7.097 | 7.126 | 516,519 | -0.10(-1.32%) |
Oct 24, 2019 | 7.402 | 7.402 | 7.049 | 7.221 | 400,545 | -0.14(-1.94%) |
Oct 23, 2019 | 7.259 | 7.431 | 7.202 | 7.364 | 437,053 | +0.06(+0.78%) |
Oct 22, 2019 | 7.192 | 7.421 | 7.097 | 7.307 | 324,681 | +0.15(+2.13%) |
Oct 21, 2019 | 6.954 | 7.269 | 6.920 | 7.154 | 440,407 | +0.22(+3.16%) |
Oct 18, 2019 | 7.106 | 7.192 | 6.897 | 6.935 | 487,585 | -0.18(-2.55%) |
Oct 17, 2019 | 7.106 | 7.164 | 7.068 | 7.116 | 428,415 | +0.04(+0.54%) |
Oct 16, 2019 | 7.240 | 7.354 | 7.049 | 7.078 | 613,383 | -0.19(-2.62%) |
Oct 15, 2019 | 7.421 | 7.536 | 7.259 | 7.269 | 242,582 | -0.21(-2.81%) |
Oct 14, 2019 | 7.574 | 7.583 | 7.250 | 7.478 | 267,591 | -0.25(-3.21%) |
Oct 11, 2019 | 7.564 | 7.831 | 7.507 | 7.726 | 478,045 | +0.27(+3.58%) |
Oct 10, 2019 | 7.402 | 7.583 | 7.377 | 7.459 | 479,664 | +0.04(+0.51%) |
Oct 09, 2019 | 7.440 | 7.478 | 7.278 | 7.421 | 417,353 | +0.06(+0.78%) |
Oct 08, 2019 | 7.536 | 7.583 | 7.316 | 7.364 | 347,500 | -0.31(-3.98%) |
Oct 07, 2019 | 7.841 | 7.908 | 7.602 | 7.669 | 367,817 | -0.14(-1.83%) |
Oct 04, 2019 | 8.003 | 8.070 | 7.736 | 7.812 | 264,497 | -0.15(-1.92%) |
Oct 03, 2019 | 7.870 | 8.041 | 7.831 | 7.965 | 313,528 | +0.03(+0.36%) |
Oct 02, 2019 | 8.060 | 8.242 | 7.822 | 7.936 | 375,166 | -0.18(-2.23%) |
Oct 01, 2019 | 8.346 | 8.528 | 8.118 | 8.118 | 277,049 | -0.14(-1.73%) |
Sep 30, 2019 | 8.280 | 8.385 | 8.108 | 8.261 | 562,977 | -0.05(-0.57%) |
Sep 27, 2019 | 8.327 | 8.604 | 8.051 | 8.308 | 414,830 | -0.11(-1.36%) |
Sep 26, 2019 | 8.566 | 8.585 | 8.232 | 8.423 | 306,218 | -0.26(-2.97%) |
Sep 25, 2019 | 8.451 | 8.690 | 8.361 | 8.680 | 329,682 | +0.24(+2.82%) |
Sep 24, 2019 | 8.652 | 8.699 | 8.299 | 8.442 | 375,442 | -0.27(-3.07%) |
Sep 23, 2019 | 8.518 | 8.719 | 8.451 | 8.709 | 204,405 | +0.10(+1.22%) |
Sep 20, 2019 | 8.490 | 8.633 | 8.451 | 8.604 | 497,230 | +0.10(+1.23%) |
Sep 19, 2019 | 8.680 | 8.776 | 8.413 | 8.499 | 342,164 | -0.08(-0.89%) |
Sep 18, 2019 | 8.566 | 8.757 | 8.423 | 8.575 | 433,215 | -0.10(-1.10%) |
Sep 17, 2019 | 8.881 | 8.928 | 8.480 | 8.671 | 347,526 | -0.28(-3.09%) |
Sep 16, 2019 | 8.699 | 9.195 | 8.633 | 8.947 | 705,182 | +0.85(+10.48%) |
Sep 13, 2019 | 7.898 | 8.108 | 7.746 | 8.098 | 1,084,303 | +0.31(+3.92%) |
Sep 12, 2019 | 7.784 | 7.974 | 7.459 | 7.793 | 914,860 | -0.14(-1.80%) |
Sep 11, 2019 | 8.251 | 8.289 | 7.855 | 7.936 | 660,448 | -0.18(-2.23%) |
Sep 10, 2019 | 8.213 | 8.346 | 8.094 | 8.118 | 792,461 | -0.01(-0.12%) |
Sep 09, 2019 | 7.946 | 8.270 | 7.912 | 8.127 | 498,413 | +0.26(+3.27%) |
Sep 06, 2019 | 7.994 | 8.098 | 7.850 | 7.870 | 295,947 | -0.19(-2.37%) |
Sep 05, 2019 | 7.917 | 8.203 | 7.889 | 8.060 | 523,706 | +0.26(+3.30%) |
Sep 04, 2019 | 7.917 | 7.927 | 7.760 | 7.803 | 368,389 | +0.04(+0.49%) |
Sep 03, 2019 | 7.631 | 7.831 | 7.478 | 7.765 | 479,860 | -0.02(-0.24%) |
Aug 30, 2019 | 7.870 | 7.955 | 7.722 | 7.784 | 375,727 | -0.01(-0.12%) |
Aug 29, 2019 | 7.803 | 7.974 | 7.498 | 7.793 | 555,232 | +0.11(+1.49%) |
Aug 28, 2019 | 7.526 | 7.870 | 7.517 | 7.679 | 881,653 | +0.20(+2.68%) |
Aug 27, 2019 | 7.602 | 7.726 | 7.440 | 7.478 | 721,260 | -0.02(-0.25%) |
Aug 26, 2019 | 7.641 | 7.736 | 7.478 | 7.498 | 631,940 | -0.06(-0.76%) |
Aug 23, 2019 | 7.955 | 8.118 | 7.440 | 7.555 | 697,883 | -0.57(-7.04%) |
Aug 22, 2019 | 8.299 | 8.404 | 8.108 | 8.127 | 230,495 | -0.09(-1.05%) |
Aug 21, 2019 | 8.366 | 8.432 | 8.194 | 8.213 | 348,508 | -0.03(-0.35%) |
Aug 20, 2019 | 8.156 | 8.327 | 8.089 | 8.242 | 257,663 | +0.04(+0.47%) |
Aug 19, 2019 | 8.222 | 8.366 | 8.022 | 8.203 | 409,493 | +0.17(+2.14%) |
Aug 16, 2019 | 7.726 | 8.098 | 7.726 | 8.032 | 819,386 | +0.37(+4.86%) |
Aug 15, 2019 | 7.602 | 7.726 | 7.469 | 7.660 | 327,458 | -0.02(-0.25%) |
Aug 14, 2019 | 7.908 | 7.908 | 7.560 | 7.679 | 416,167 | -0.48(-5.85%) |
Aug 13, 2019 | 8.051 | 8.370 | 7.984 | 8.156 | 492,044 | +0.08(+0.94%) |
Aug 12, 2019 | 8.032 | 8.194 | 7.974 | 8.079 | 268,106 | +0.00(+0.00%) |
Aug 09, 2019 | 8.137 | 8.137 | 7.850 | 8.079 | 484,440 | -0.05(-0.59%) |
Aug 08, 2019 | 7.984 | 8.127 | 7.812 | 8.127 | 728,000 | +0.12(+1.55%) |
Aug 07, 2019 | 7.354 | 8.199 | 7.354 | 8.003 | 616,982 | -0.19(-2.33%) |
Aug 06, 2019 | 8.375 | 8.480 | 8.051 | 8.194 | 348,719 | -0.15(-1.83%) |
Aug 05, 2019 | 8.518 | 8.614 | 8.308 | 8.346 | 378,422 | -0.38(-4.37%) |
Aug 02, 2019 | 8.699 | 8.833 | 8.518 | 8.728 | 357,485 | +0.01(+0.11%) |
Aug 01, 2019 | 9.463 | 9.539 | 8.699 | 8.719 | 393,861 | -0.98(-10.13%) |
Jul 31, 2019 | 9.663 | 10.02 | 9.648 | 9.701 | 340,969 | +0.13(+1.40%) |
Jul 30, 2019 | 8.957 | 9.672 | 8.862 | 9.567 | 460,065 | +0.54(+6.03%) |
Jul 29, 2019 | 9.339 | 9.339 | 8.857 | 9.024 | 283,887 | -0.31(-3.27%) |
Jul 26, 2019 | 9.386 | 9.482 | 9.157 | 9.329 | 284,940 | -0.10(-1.01%) |
Jul 25, 2019 | 9.815 | 9.815 | 9.377 | 9.424 | 237,359 | -0.39(-3.98%) |
Jul 24, 2019 | 9.520 | 9.968 | 9.520 | 9.815 | 393,342 | +0.26(+2.69%) |
Jul 23, 2019 | 9.539 | 9.663 | 9.443 | 9.558 | 587,546 | +0.03(+0.30%) |
Jul 22, 2019 | 9.300 | 9.596 | 9.281 | 9.529 | 347,901 | +0.25(+2.67%) |
Jul 19, 2019 | 9.071 | 9.358 | 9.005 | 9.281 | 386,420 | +0.20(+2.21%) |
Jul 18, 2019 | 9.291 | 9.291 | 9.014 | 9.081 | 653,586 | -0.31(-3.35%) |
Jul 17, 2019 | 9.911 | 9.949 | 9.377 | 9.396 | 350,978 | -0.53(-5.38%) |
Jul 16, 2019 | 10.32 | 10.50 | 9.873 | 9.930 | 428,541 | -0.44(-4.23%) |
Jul 15, 2019 | 10.53 | 10.61 | 10.14 | 10.37 | 466,031 | -0.13(-1.27%) |
Jul 12, 2019 | 10.44 | 10.70 | 10.42 | 10.50 | 453,514 | +0.13(+1.29%) |
Jul 11, 2019 | 10.42 | 10.56 | 10.27 | 10.37 | 298,967 | -0.04(-0.37%) |
Jul 10, 2019 | 10.24 | 10.74 | 10.20 | 10.41 | 1,207,794 | +0.28(+2.73%) |
Jul 09, 2019 | 10.37 | 10.37 | 10.09 | 10.13 | 290,827 | -0.25(-2.39%) |
Jul 08, 2019 | 10.13 | 10.45 | 10.00 | 10.38 | 434,582 | +0.22(+2.16%) |
Jul 05, 2019 | 10.10 | 10.28 | 9.863 | 10.16 | 507,084 | +0.00(+0.00%) |
Jul 03, 2019 | 10.18 | 10.28 | 10.07 | 10.16 | 321,213 | +0.05(+0.47%) |
Jul 02, 2019 | 11.27 | 11.27 | 10.01 | 10.11 | 772,590 | -1.23(-10.85%) |
Jul 01, 2019 | 11.35 | 11.66 | 11.21 | 11.34 | 416,351 | +0.27(+2.41%) |
Jun 28, 2019 | 11.19 | 11.41 | 10.97 | 11.07 | 2,962,624 | -0.13(-1.19%) |
Jun 27, 2019 | 10.98 | 11.49 | 10.98 | 11.21 | 449,208 | -0.41(-3.53%) |
Jun 26, 2019 | 11.40 | 11.79 | 11.26 | 11.62 | 370,554 | +0.43(+3.84%) |
Jun 25, 2019 | 11.15 | 11.27 | 11.00 | 11.19 | 352,911 | +0.04(+0.34%) |
Jun 24, 2019 | 11.54 | 11.64 | 11.09 | 11.15 | 531,767 | -0.40(-3.47%) |
Jun 21, 2019 | 11.76 | 11.82 | 11.43 | 11.55 | 648,506 | -0.22(-1.86%) |
Jun 20, 2019 | 11.68 | 11.84 | 11.56 | 11.77 | 704,882 | +0.33(+2.92%) |
Jun 19, 2019 | 11.41 | 11.45 | 11.21 | 11.44 | 357,229 | -0.02(-0.17%) |
Jun 18, 2019 | 11.12 | 11.55 | 11.12 | 11.46 | 463,710 | +0.35(+3.18%) |
Jun 17, 2019 | 10.93 | 11.11 | 10.81 | 11.10 | 680,587 | +0.18(+1.66%) |
Jun 14, 2019 | 11.22 | 11.22 | 10.91 | 10.92 | 436,531 | -0.29(-2.55%) |
Jun 13, 2019 | 10.96 | 11.22 | 10.70 | 11.21 | 357,244 | +0.46(+4.26%) |
Jun 12, 2019 | 10.88 | 10.91 | 10.66 | 10.75 | 476,835 | -0.22(-2.00%) |
Jun 11, 2019 | 11.09 | 11.27 | 10.92 | 10.97 | 449,426 | +0.02(+0.17%) |
Jun 10, 2019 | 10.62 | 11.16 | 10.59 | 10.95 | 441,842 | +0.35(+3.33%) |
Jun 07, 2019 | 10.50 | 10.75 | 10.41 | 10.60 | 530,777 | +0.10(+1.00%) |
Jun 06, 2019 | 10.38 | 10.58 | 9.987 | 10.49 | 740,864 | +0.07(+0.64%) |
Jun 05, 2019 | 10.66 | 10.77 | 10.27 | 10.43 | 358,877 | -0.27(-2.50%) |
Jun 04, 2019 | 10.57 | 10.75 | 10.49 | 10.69 | 264,920 | +0.28(+2.66%) |