Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.700 | 2.890 | 2.300 | 2.540 | 14,388,266 | +0.22(+9.48%) |
Apr 29, 2020 | 1.800 | 2.330 | 1.770 | 2.320 | 9,913,963 | +0.63(+37.28%) |
Apr 28, 2020 | 1.680 | 1.730 | 1.550 | 1.690 | 5,198,557 | +0.09(+5.62%) |
Apr 27, 2020 | 1.560 | 1.650 | 1.460 | 1.600 | 4,401,286 | +0.02(+1.27%) |
Apr 24, 2020 | 1.750 | 1.780 | 1.550 | 1.580 | 4,469,800 | -0.10(-5.95%) |
Apr 23, 2020 | 1.670 | 1.820 | 1.590 | 1.680 | 7,103,952 | +0.09(+5.66%) |
Apr 22, 2020 | 1.640 | 1.650 | 1.410 | 1.590 | 4,177,250 | +0.04(+2.58%) |
Apr 21, 2020 | 1.400 | 1.570 | 1.300 | 1.550 | 4,006,586 | +0.15(+10.71%) |
Apr 20, 2020 | 1.400 | 1.530 | 1.350 | 1.400 | 5,132,551 | -0.14(-9.09%) |
Apr 17, 2020 | 1.520 | 1.590 | 1.480 | 1.540 | 2,980,800 | +0.08(+5.48%) |
Apr 16, 2020 | 1.630 | 1.630 | 1.410 | 1.460 | 3,549,062 | -0.14(-8.75%) |
Apr 15, 2020 | 1.670 | 1.700 | 1.500 | 1.600 | 5,360,544 | -0.15(-8.57%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.690 | 1.750 | 6,039,918 | -0.09(-4.89%) |
Apr 13, 2020 | 1.820 | 1.900 | 1.650 | 1.840 | 8,175,884 | +0.19(+11.52%) |
Apr 09, 2020 | 1.410 | 1.940 | 1.370 | 1.650 | 12,649,100 | +0.39(+30.95%) |
Apr 08, 2020 | 1.100 | 1.290 | 1.050 | 1.260 | 7,555,210 | +0.25(+24.75%) |
Apr 07, 2020 | 1.140 | 1.180 | 0.9968 | 1.010 | 7,210,326 | +0.01(+1.00%) |
Apr 06, 2020 | 1.090 | 1.200 | 1.000 | 1.000 | 8,009,593 | +0.00(+0.00%) |
Apr 03, 2020 | 1.260 | 1.300 | 0.9900 | 1.000 | 5,632,000 | -0.18(-15.25%) |
Apr 02, 2020 | 1.440 | 1.470 | 1.180 | 1.180 | 4,974,560 | -0.07(-5.60%) |
Apr 01, 2020 | 1.610 | 1.620 | 1.200 | 1.250 | 3,273,300 | -0.39(-23.78%) |
Mar 31, 2020 | 1.860 | 1.900 | 1.630 | 1.640 | 2,207,594 | -0.10(-5.75%) |
Mar 30, 2020 | 1.830 | 1.840 | 1.600 | 1.740 | 1,964,662 | -0.13(-6.95%) |
Mar 27, 2020 | 1.940 | 2.010 | 1.740 | 1.870 | 1,540,000 | -0.04(-2.09%) |
Mar 26, 2020 | 2.200 | 2.250 | 1.830 | 1.910 | 2,668,526 | -0.23(-10.75%) |
Mar 25, 2020 | 1.910 | 2.250 | 1.760 | 2.140 | 2,411,585 | +0.34(+18.89%) |
Mar 24, 2020 | 1.650 | 1.800 | 1.540 | 1.800 | 1,656,444 | +0.26(+16.88%) |
Mar 23, 2020 | 1.580 | 1.630 | 1.440 | 1.540 | 1,235,475 | -0.02(-1.28%) |
Mar 20, 2020 | 1.620 | 1.810 | 1.490 | 1.560 | 3,914,700 | +0.02(+1.30%) |
Mar 19, 2020 | 1.380 | 1.540 | 1.300 | 1.540 | 2,596,803 | +0.21(+15.79%) |
Mar 18, 2020 | 1.630 | 1.650 | 1.300 | 1.330 | 2,596,111 | -0.15(-10.14%) |
Mar 17, 2020 | 1.980 | 2.080 | 1.470 | 1.480 | 3,422,270 | -0.46(-23.71%) |
Mar 16, 2020 | 1.870 | 2.500 | 1.820 | 1.940 | 2,812,463 | -0.19(-8.92%) |
Mar 13, 2020 | 1.960 | 2.130 | 1.640 | 2.130 | 4,298,600 | +0.48(+29.09%) |
Mar 12, 2020 | 2.110 | 2.220 | 1.410 | 1.650 | 4,815,075 | -0.76(-31.54%) |
Mar 11, 2020 | 2.760 | 2.760 | 2.380 | 2.410 | 2,284,064 | -0.35(-12.68%) |
Mar 10, 2020 | 3.210 | 3.250 | 2.530 | 2.760 | 3,806,455 | -0.13(-4.50%) |
Mar 09, 2020 | 3.950 | 3.950 | 2.810 | 2.890 | 2,127,655 | -2.30(-44.32%) |
Mar 06, 2020 | 5.710 | 5.920 | 5.040 | 5.190 | 1,677,400 | -0.84(-13.93%) |
Mar 05, 2020 | 6.350 | 6.390 | 5.905 | 6.030 | 1,277,484 | -0.57(-8.64%) |
Mar 04, 2020 | 6.640 | 6.680 | 6.380 | 6.600 | 1,154,430 | +0.11(+1.69%) |
Mar 03, 2020 | 6.860 | 7.060 | 6.350 | 6.490 | 1,717,235 | -0.36(-5.26%) |
Mar 02, 2020 | 6.850 | 6.940 | 6.560 | 6.850 | 1,686,229 | +0.14(+2.09%) |
Feb 28, 2020 | 6.190 | 6.730 | 6.190 | 6.710 | 1,904,000 | +0.28(+4.35%) |
Feb 27, 2020 | 6.770 | 6.870 | 6.390 | 6.430 | 2,289,214 | -0.63(-8.92%) |
Feb 26, 2020 | 7.220 | 7.465 | 7.025 | 7.060 | 1,842,621 | -0.08(-1.12%) |
Feb 25, 2020 | 7.860 | 8.263 | 7.100 | 7.140 | 2,136,381 | -0.38(-5.05%) |
Feb 24, 2020 | 7.810 | 7.810 | 7.510 | 7.520 | 1,503,949 | -0.73(-8.85%) |
Feb 21, 2020 | 8.760 | 8.810 | 8.240 | 8.250 | 1,105,400 | -0.64(-7.20%) |
Feb 20, 2020 | 8.970 | 9.110 | 8.890 | 8.890 | 694,051 | -0.06(-0.67%) |
Feb 19, 2020 | 8.890 | 8.980 | 8.760 | 8.950 | 419,019 | +0.13(+1.47%) |
Feb 18, 2020 | 8.720 | 8.930 | 8.630 | 8.820 | 1,308,535 | -0.02(-0.23%) |
Feb 14, 2020 | 8.780 | 8.840 | 8.640 | 8.840 | 620,500 | +0.13(+1.49%) |
Feb 13, 2020 | 8.660 | 8.840 | 8.660 | 8.710 | 626,310 | -0.02(-0.23%) |
Feb 12, 2020 | 8.940 | 9.000 | 8.550 | 8.730 | 925,424 | +0.00(+0.00%) |
Feb 11, 2020 | 8.630 | 8.850 | 8.540 | 8.730 | 806,762 | +0.28(+3.31%) |
Feb 10, 2020 | 8.270 | 8.510 | 8.250 | 8.450 | 667,776 | +0.09(+1.08%) |
Feb 07, 2020 | 8.530 | 8.555 | 8.310 | 8.360 | 651,200 | -0.26(-3.02%) |
Feb 06, 2020 | 8.730 | 8.740 | 8.540 | 8.620 | 1,792,094 | -0.05(-0.58%) |
Feb 05, 2020 | 8.850 | 9.020 | 8.570 | 8.670 | 1,305,586 | +0.02(+0.23%) |
Feb 04, 2020 | 8.660 | 8.910 | 8.570 | 8.650 | 924,268 | +0.23(+2.73%) |
Feb 03, 2020 | 8.360 | 8.480 | 8.310 | 8.420 | 1,226,329 | +0.08(+0.96%) |
Jan 31, 2020 | 8.360 | 8.410 | 8.220 | 8.340 | 1,020,400 | -0.19(-2.23%) |
Jan 30, 2020 | 8.320 | 8.550 | 8.290 | 8.530 | 656,946 | +0.06(+0.71%) |
Jan 29, 2020 | 8.630 | 8.740 | 8.445 | 8.470 | 846,896 | -0.11(-1.28%) |
Jan 28, 2020 | 8.400 | 8.580 | 8.400 | 8.580 | 867,733 | +0.26(+3.12%) |
Jan 27, 2020 | 8.310 | 8.430 | 8.170 | 8.320 | 1,064,552 | -0.31(-3.59%) |
Jan 24, 2020 | 8.820 | 8.820 | 8.490 | 8.630 | 1,101,500 | -0.22(-2.49%) |
Jan 23, 2020 | 8.580 | 8.880 | 8.440 | 8.850 | 1,201,083 | +0.10(+1.14%) |
Jan 22, 2020 | 8.750 | 8.815 | 8.635 | 8.750 | 1,028,924 | +0.00(+0.00%) |
Jan 21, 2020 | 8.780 | 8.830 | 8.660 | 8.750 | 1,518,633 | -0.16(-1.80%) |
Jan 17, 2020 | 9.150 | 9.160 | 8.860 | 8.910 | 876,100 | -0.13(-1.44%) |
Jan 16, 2020 | 9.020 | 9.180 | 8.960 | 9.040 | 1,443,687 | +0.10(+1.12%) |
Jan 15, 2020 | 9.200 | 9.340 | 8.860 | 8.940 | 1,019,710 | -0.36(-3.87%) |
Jan 14, 2020 | 9.280 | 9.410 | 9.090 | 9.300 | 837,771 | -0.01(-0.11%) |
Jan 13, 2020 | 9.360 | 9.380 | 9.200 | 9.310 | 1,033,813 | -0.08(-0.85%) |
Jan 10, 2020 | 9.370 | 9.400 | 9.200 | 9.390 | 672,800 | +0.02(+0.21%) |
Jan 09, 2020 | 9.220 | 9.410 | 8.990 | 9.370 | 1,026,019 | +0.21(+2.29%) |
Jan 08, 2020 | 9.510 | 9.540 | 9.080 | 9.160 | 1,174,741 | -0.36(-3.78%) |
Jan 07, 2020 | 9.500 | 9.570 | 9.340 | 9.520 | 887,598 | -0.05(-0.52%) |
Jan 06, 2020 | 9.650 | 9.680 | 9.450 | 9.570 | 990,223 | -0.06(-0.62%) |
Jan 03, 2020 | 9.690 | 9.800 | 9.400 | 9.630 | 1,245,500 | -0.03(-0.31%) |
Jan 02, 2020 | 9.730 | 9.765 | 9.470 | 9.660 | 824,121 | +0.03(+0.31%) |
Dec 31, 2019 | 9.530 | 9.800 | 9.530 | 9.630 | 988,400 | -0.03(-0.31%) |
Dec 30, 2019 | 9.550 | 9.860 | 9.550 | 9.660 | 690,894 | +0.20(+2.11%) |
Dec 27, 2019 | 9.860 | 9.870 | 9.440 | 9.460 | 887,800 | -0.36(-3.67%) |
Dec 26, 2019 | 9.980 | 10.00 | 9.760 | 9.820 | 428,169 | -0.09(-0.91%) |
Dec 24, 2019 | 9.770 | 9.960 | 9.740 | 9.910 | 512,600 | +0.17(+1.75%) |
Dec 23, 2019 | 9.420 | 9.820 | 9.370 | 9.740 | 765,687 | +0.31(+3.29%) |
Dec 20, 2019 | 9.400 | 9.550 | 9.310 | 9.430 | 4,798,900 | +0.11(+1.18%) |
Dec 19, 2019 | 9.130 | 9.340 | 9.045 | 9.320 | 1,171,360 | +0.20(+2.19%) |
Dec 18, 2019 | 9.210 | 9.270 | 9.090 | 9.120 | 1,295,102 | -0.08(-0.87%) |
Dec 17, 2019 | 9.240 | 9.350 | 9.120 | 9.200 | 855,270 | +0.04(+0.44%) |
Dec 16, 2019 | 9.410 | 9.580 | 9.130 | 9.160 | 1,305,286 | -0.18(-1.93%) |
Dec 13, 2019 | 9.310 | 9.460 | 9.200 | 9.340 | 794,600 | +0.05(+0.54%) |
Dec 12, 2019 | 9.130 | 9.460 | 9.110 | 9.290 | 1,453,454 | +0.16(+1.75%) |
Dec 11, 2019 | 9.070 | 9.200 | 9.000 | 9.130 | 670,584 | +0.07(+0.77%) |
Dec 10, 2019 | 9.130 | 9.230 | 9.030 | 9.060 | 768,611 | -0.08(-0.88%) |
Dec 09, 2019 | 8.990 | 9.190 | 8.940 | 9.140 | 881,470 | +0.02(+0.22%) |
Dec 06, 2019 | 8.760 | 9.180 | 8.760 | 9.120 | 1,397,900 | +0.46(+5.31%) |
Dec 05, 2019 | 8.800 | 8.890 | 8.630 | 8.660 | 693,324 | -0.04(-0.46%) |
Dec 04, 2019 | 8.450 | 8.920 | 8.440 | 8.700 | 942,198 | +0.48(+5.84%) |
Dec 03, 2019 | 8.250 | 8.390 | 8.130 | 8.220 | 684,643 | -0.15(-1.79%) |
Dec 02, 2019 | 8.380 | 8.450 | 8.280 | 8.370 | 1,185,243 | +0.07(+0.84%) |
Nov 29, 2019 | 8.460 | 8.460 | 8.235 | 8.300 | 419,000 | -0.31(-3.60%) |
Nov 27, 2019 | 8.500 | 8.610 | 8.420 | 8.610 | 331,100 | +0.14(+1.65%) |
Nov 26, 2019 | 8.820 | 8.830 | 8.450 | 8.470 | 635,179 | -0.38(-4.29%) |
Nov 25, 2019 | 8.640 | 8.880 | 8.570 | 8.850 | 1,055,537 | +0.34(+4.00%) |
Nov 22, 2019 | 8.380 | 8.540 | 8.270 | 8.510 | 629,600 | +0.20(+2.41%) |
Nov 21, 2019 | 8.160 | 8.390 | 8.050 | 8.310 | 711,595 | +0.21(+2.59%) |
Nov 20, 2019 | 8.200 | 8.280 | 8.080 | 8.100 | 1,034,109 | -0.10(-1.22%) |
Nov 19, 2019 | 8.150 | 8.310 | 7.970 | 8.200 | 1,023,941 | +0.05(+0.61%) |
Nov 18, 2019 | 8.340 | 8.410 | 8.090 | 8.150 | 934,085 | -0.29(-3.44%) |
Nov 15, 2019 | 8.390 | 8.480 | 8.275 | 8.440 | 931,600 | +0.12(+1.44%) |
Nov 14, 2019 | 8.440 | 8.522 | 8.295 | 8.320 | 572,123 | -0.10(-1.19%) |
Nov 13, 2019 | 8.500 | 8.580 | 8.360 | 8.420 | 731,715 | -0.16(-1.86%) |
Nov 12, 2019 | 8.670 | 8.850 | 8.520 | 8.580 | 825,560 | +0.03(+0.35%) |
Nov 11, 2019 | 8.340 | 8.590 | 8.250 | 8.550 | 617,383 | +0.04(+0.47%) |
Nov 08, 2019 | 8.360 | 8.530 | 8.240 | 8.510 | 765,800 | +0.09(+1.07%) |
Nov 07, 2019 | 8.680 | 8.790 | 8.355 | 8.420 | 634,138 | -0.05(-0.59%) |
Nov 06, 2019 | 8.620 | 8.650 | 8.305 | 8.470 | 1,036,713 | -0.16(-1.85%) |
Nov 05, 2019 | 9.020 | 9.130 | 8.560 | 8.630 | 1,392,938 | -0.31(-3.47%) |
Nov 04, 2019 | 8.950 | 9.120 | 8.855 | 8.940 | 1,088,126 | +0.17(+1.94%) |
Nov 01, 2019 | 8.670 | 8.770 | 8.520 | 8.770 | 1,407,700 | +0.18(+2.10%) |
Oct 31, 2019 | 8.820 | 8.820 | 8.445 | 8.590 | 1,272,455 | -0.23(-2.61%) |
Oct 30, 2019 | 9.150 | 9.150 | 8.680 | 8.820 | 1,603,388 | -0.35(-3.82%) |
Oct 29, 2019 | 8.820 | 9.285 | 8.750 | 9.170 | 945,021 | +0.24(+2.69%) |
Oct 28, 2019 | 9.000 | 9.150 | 8.830 | 8.930 | 954,527 | -0.04(-0.45%) |
Oct 25, 2019 | 9.070 | 9.200 | 8.940 | 8.970 | 996,600 | -0.12(-1.32%) |
Oct 24, 2019 | 9.190 | 9.235 | 8.940 | 9.090 | 1,014,257 | -0.07(-0.76%) |
Oct 23, 2019 | 8.900 | 9.505 | 8.760 | 9.160 | 2,397,691 | +0.22(+2.46%) |
Oct 22, 2019 | 9.220 | 9.660 | 8.530 | 8.940 | 2,444,053 | +0.63(+7.58%) |
Oct 21, 2019 | 8.090 | 8.480 | 8.060 | 8.310 | 1,390,463 | +0.30(+3.75%) |
Oct 18, 2019 | 8.390 | 8.540 | 8.000 | 8.010 | 1,220,400 | -0.39(-4.64%) |
Oct 17, 2019 | 8.490 | 8.625 | 8.330 | 8.400 | 1,006,987 | -0.03(-0.36%) |
Oct 16, 2019 | 8.320 | 8.640 | 8.270 | 8.430 | 1,156,863 | +0.10(+1.20%) |
Oct 15, 2019 | 8.210 | 8.530 | 8.130 | 8.330 | 949,611 | +0.15(+1.83%) |
Oct 14, 2019 | 8.120 | 8.285 | 7.970 | 8.180 | 1,368,765 | -0.12(-1.45%) |
Oct 11, 2019 | 8.020 | 8.460 | 7.990 | 8.300 | 1,467,600 | +0.46(+5.87%) |
Oct 10, 2019 | 7.710 | 7.950 | 7.650 | 7.840 | 1,254,186 | +0.22(+2.89%) |
Oct 09, 2019 | 7.640 | 7.800 | 7.490 | 7.620 | 1,381,293 | +0.14(+1.87%) |
Oct 08, 2019 | 7.540 | 7.600 | 7.415 | 7.480 | 803,538 | -0.17(-2.22%) |
Oct 07, 2019 | 7.650 | 7.870 | 7.640 | 7.650 | 1,195,583 | -0.01(-0.13%) |
Oct 04, 2019 | 7.720 | 7.780 | 7.560 | 7.660 | 740,400 | -0.01(-0.13%) |
Oct 03, 2019 | 7.530 | 7.718 | 7.490 | 7.670 | 1,313,258 | +0.06(+0.79%) |
Oct 02, 2019 | 7.630 | 7.730 | 7.490 | 7.610 | 920,257 | -0.11(-1.42%) |
Oct 01, 2019 | 8.110 | 8.190 | 7.690 | 7.720 | 887,158 | -0.34(-4.22%) |
Sep 30, 2019 | 8.260 | 8.260 | 7.880 | 8.060 | 1,065,959 | -0.27(-3.24%) |
Sep 27, 2019 | 8.520 | 8.600 | 8.140 | 8.330 | 1,100,800 | -0.29(-3.36%) |
Sep 26, 2019 | 8.560 | 8.705 | 8.280 | 8.620 | 970,397 | -0.02(-0.23%) |
Sep 25, 2019 | 8.100 | 8.690 | 8.090 | 8.640 | 1,358,971 | +0.41(+4.98%) |
Sep 24, 2019 | 8.310 | 8.465 | 8.180 | 8.230 | 1,723,048 | -0.16(-1.91%) |
Sep 23, 2019 | 8.200 | 8.410 | 8.130 | 8.390 | 1,089,121 | +0.11(+1.33%) |
Sep 20, 2019 | 8.480 | 8.550 | 8.207 | 8.280 | 5,872,300 | -0.14(-1.66%) |
Sep 19, 2019 | 9.030 | 9.150 | 8.290 | 8.420 | 1,722,596 | -0.49(-5.50%) |
Sep 18, 2019 | 9.230 | 9.380 | 8.845 | 8.910 | 940,627 | -0.41(-4.40%) |
Sep 17, 2019 | 9.520 | 9.550 | 9.220 | 9.320 | 1,040,720 | -0.38(-3.92%) |
Sep 16, 2019 | 9.500 | 9.850 | 9.380 | 9.700 | 1,658,769 | +0.82(+9.23%) |
Sep 13, 2019 | 8.870 | 9.200 | 8.750 | 8.880 | 623,500 | +0.13(+1.49%) |
Sep 12, 2019 | 8.640 | 8.810 | 8.300 | 8.750 | 819,058 | -0.14(-1.57%) |
Sep 11, 2019 | 8.800 | 8.985 | 8.600 | 8.890 | 1,003,953 | +0.14(+1.60%) |
Sep 10, 2019 | 8.450 | 8.800 | 8.410 | 8.750 | 1,618,759 | +0.34(+4.04%) |
Sep 09, 2019 | 7.920 | 8.450 | 7.920 | 8.410 | 1,069,176 | +0.62(+7.96%) |
Sep 06, 2019 | 7.700 | 7.880 | 7.520 | 7.790 | 735,000 | +0.01(+0.13%) |
Sep 05, 2019 | 7.470 | 7.850 | 7.470 | 7.780 | 1,043,100 | +0.44(+5.99%) |
Sep 04, 2019 | 7.270 | 7.370 | 7.200 | 7.340 | 338,359 | +0.22(+3.09%) |
Sep 03, 2019 | 7.040 | 7.170 | 6.910 | 7.120 | 506,470 | -0.12(-1.66%) |
Aug 30, 2019 | 7.350 | 7.420 | 7.090 | 7.240 | 862,600 | -0.07(-0.96%) |
Aug 29, 2019 | 7.230 | 7.355 | 7.195 | 7.310 | 466,405 | +0.22(+3.10%) |
Aug 28, 2019 | 6.900 | 7.220 | 6.840 | 7.090 | 507,183 | +0.23(+3.35%) |
Aug 27, 2019 | 7.000 | 7.070 | 6.780 | 6.860 | 550,230 | -0.12(-1.72%) |
Aug 26, 2019 | 7.070 | 7.155 | 6.925 | 6.980 | 922,945 | +0.05(+0.72%) |
Aug 23, 2019 | 7.260 | 7.395 | 6.900 | 6.930 | 624,200 | -0.41(-5.59%) |
Aug 22, 2019 | 7.580 | 7.660 | 7.315 | 7.340 | 594,570 | -0.20(-2.65%) |
Aug 21, 2019 | 7.500 | 7.565 | 7.360 | 7.540 | 546,008 | +0.20(+2.72%) |
Aug 20, 2019 | 7.270 | 7.400 | 7.220 | 7.340 | 523,144 | -0.03(-0.41%) |
Aug 19, 2019 | 7.340 | 7.455 | 7.310 | 7.370 | 551,313 | +0.20(+2.79%) |
Aug 16, 2019 | 6.910 | 7.205 | 6.860 | 7.170 | 616,300 | +0.30(+4.37%) |
Aug 15, 2019 | 7.030 | 7.030 | 6.800 | 6.870 | 863,749 | -0.22(-3.10%) |
Aug 14, 2019 | 7.250 | 7.250 | 7.070 | 7.090 | 869,977 | -0.39(-5.21%) |
Aug 13, 2019 | 7.140 | 7.605 | 7.120 | 7.480 | 841,000 | +0.30(+4.18%) |
Aug 12, 2019 | 7.330 | 7.410 | 7.140 | 7.180 | 846,081 | -0.23(-3.10%) |
Aug 09, 2019 | 7.710 | 7.710 | 7.410 | 7.410 | 836,300 | -0.30(-3.89%) |
Aug 08, 2019 | 7.490 | 7.750 | 7.370 | 7.710 | 1,093,211 | +0.31(+4.19%) |
Aug 07, 2019 | 7.520 | 7.600 | 7.295 | 7.400 | 920,074 | -0.30(-3.90%) |
Aug 06, 2019 | 7.790 | 7.910 | 7.470 | 7.700 | 727,162 | -0.05(-0.65%) |
Aug 05, 2019 | 7.820 | 7.920 | 7.700 | 7.750 | 735,083 | -0.30(-3.73%) |
Aug 02, 2019 | 8.690 | 8.720 | 7.970 | 8.050 | 1,146,600 | -0.69(-7.89%) |
Aug 01, 2019 | 8.600 | 8.930 | 8.510 | 8.740 | 1,329,559 | -0.02(-0.23%) |
Jul 31, 2019 | 8.760 | 8.940 | 8.560 | 8.760 | 1,441,186 | +0.00(+0.00%) |
Jul 30, 2019 | 8.490 | 8.770 | 8.390 | 8.760 | 1,394,535 | +0.17(+1.98%) |
Jul 29, 2019 | 8.580 | 8.700 | 8.350 | 8.590 | 1,866,628 | -0.03(-0.35%) |
Jul 26, 2019 | 8.550 | 8.840 | 8.490 | 8.620 | 1,670,900 | +0.15(+1.77%) |
Jul 25, 2019 | 7.640 | 8.630 | 7.600 | 8.470 | 2,083,039 | -0.11(-1.28%) |
Jul 24, 2019 | 8.490 | 8.760 | 8.340 | 8.580 | 1,413,989 | +0.03(+0.35%) |
Jul 23, 2019 | 8.360 | 8.590 | 8.270 | 8.550 | 737,364 | +0.26(+3.14%) |
Jul 22, 2019 | 8.100 | 8.300 | 8.080 | 8.290 | 779,003 | +0.21(+2.60%) |
Jul 19, 2019 | 8.040 | 8.155 | 7.980 | 8.080 | 945,000 | +0.05(+0.62%) |
Jul 18, 2019 | 8.000 | 8.060 | 7.850 | 8.030 | 601,818 | +0.04(+0.50%) |
Jul 17, 2019 | 8.040 | 8.080 | 7.880 | 7.990 | 911,751 | -0.09(-1.11%) |
Jul 16, 2019 | 8.120 | 8.260 | 8.000 | 8.080 | 1,051,172 | +0.02(+0.25%) |
Jul 15, 2019 | 8.400 | 8.420 | 7.975 | 8.060 | 1,071,688 | -0.32(-3.82%) |
Jul 12, 2019 | 8.430 | 8.480 | 8.305 | 8.380 | 803,700 | -0.06(-0.71%) |
Jul 11, 2019 | 8.400 | 8.460 | 8.310 | 8.440 | 553,953 | +0.05(+0.60%) |
Jul 10, 2019 | 8.400 | 8.500 | 8.220 | 8.390 | 1,160,230 | +0.04(+0.48%) |
Jul 09, 2019 | 8.410 | 8.410 | 8.190 | 8.350 | 669,795 | -0.10(-1.18%) |
Jul 08, 2019 | 8.560 | 8.625 | 8.430 | 8.450 | 597,767 | -0.20(-2.31%) |
Jul 05, 2019 | 8.520 | 8.680 | 8.465 | 8.650 | 491,000 | +0.04(+0.46%) |
Jul 03, 2019 | 8.640 | 8.650 | 8.503 | 8.610 | 337,200 | +0.00(+0.00%) |
Jul 02, 2019 | 8.680 | 8.700 | 8.440 | 8.610 | 791,341 | -0.13(-1.49%) |
Jul 01, 2019 | 8.840 | 8.960 | 8.610 | 8.740 | 1,117,624 | +0.11(+1.27%) |
Jun 28, 2019 | 8.470 | 8.700 | 8.470 | 8.630 | 2,399,800 | +0.16(+1.89%) |
Jun 27, 2019 | 8.350 | 8.480 | 8.250 | 8.470 | 1,207,704 | +0.14(+1.68%) |
Jun 26, 2019 | 8.360 | 8.545 | 8.300 | 8.330 | 1,019,463 | +0.11(+1.34%) |
Jun 25, 2019 | 8.100 | 8.315 | 8.020 | 8.220 | 1,075,072 | +0.14(+1.73%) |
Jun 24, 2019 | 8.210 | 8.305 | 7.985 | 8.080 | 808,610 | -0.14(-1.70%) |
Jun 21, 2019 | 8.270 | 8.430 | 8.110 | 8.220 | 1,526,400 | -0.05(-0.60%) |
Jun 20, 2019 | 8.000 | 8.350 | 7.990 | 8.270 | 966,533 | +0.40(+5.08%) |
Jun 19, 2019 | 7.800 | 7.900 | 7.635 | 7.870 | 881,926 | +0.06(+0.77%) |
Jun 18, 2019 | 7.680 | 7.950 | 7.610 | 7.810 | 590,080 | +0.19(+2.49%) |
Jun 17, 2019 | 7.280 | 7.640 | 7.180 | 7.620 | 531,579 | +0.33(+4.53%) |
Jun 14, 2019 | 7.590 | 7.590 | 7.260 | 7.290 | 861,800 | -0.33(-4.33%) |
Jun 13, 2019 | 7.630 | 7.780 | 7.420 | 7.620 | 754,828 | +0.19(+2.56%) |
Jun 12, 2019 | 7.840 | 7.840 | 7.400 | 7.430 | 894,634 | -0.48(-6.07%) |
Jun 11, 2019 | 7.900 | 8.040 | 7.810 | 7.910 | 814,116 | +0.12(+1.54%) |
Jun 10, 2019 | 7.770 | 8.060 | 7.710 | 7.790 | 895,814 | +0.06(+0.78%) |
Jun 07, 2019 | 7.800 | 7.810 | 7.300 | 7.730 | 1,241,300 | +0.75(+10.74%) |
Jun 06, 2019 | 6.940 | 7.100 | 6.770 | 6.980 | 552,328 | +0.00(+0.00%) |
Jun 05, 2019 | 7.020 | 7.115 | 6.870 | 6.980 | 980,878 | -0.06(-0.85%) |
Jun 04, 2019 | 7.020 | 7.080 | 6.895 | 7.040 | 507,247 | +0.13(+1.88%) |
Jun 03, 2019 | 6.840 | 6.970 | 6.760 | 6.910 | 768,164 | +0.15(+2.22%) |
May 31, 2019 | 6.850 | 6.950 | 6.750 | 6.760 | 896,800 | -0.29(-4.11%) |
May 30, 2019 | 7.150 | 7.240 | 6.890 | 7.050 | 1,261,049 | -0.13(-1.81%) |
May 29, 2019 | 6.900 | 7.230 | 6.870 | 7.180 | 740,456 | +0.13(+1.84%) |
May 28, 2019 | 7.080 | 7.155 | 7.020 | 7.050 | 593,699 | -0.02(-0.28%) |
May 24, 2019 | 7.090 | 7.140 | 6.900 | 7.070 | 598,400 | +0.10(+1.43%) |
May 23, 2019 | 7.090 | 7.170 | 6.860 | 6.970 | 791,190 | -0.33(-4.52%) |
May 22, 2019 | 7.640 | 7.710 | 7.135 | 7.300 | 906,221 | -0.42(-5.44%) |
May 21, 2019 | 7.700 | 7.790 | 7.670 | 7.720 | 1,067,498 | +0.07(+0.92%) |
May 20, 2019 | 7.640 | 7.690 | 7.565 | 7.650 | 771,039 | -0.05(-0.65%) |
May 17, 2019 | 7.880 | 7.930 | 7.680 | 7.700 | 540,800 | -0.30(-3.75%) |
May 16, 2019 | 7.890 | 8.090 | 7.850 | 8.000 | 569,854 | +0.17(+2.17%) |
May 15, 2019 | 7.530 | 7.870 | 7.510 | 7.830 | 590,224 | +0.18(+2.35%) |
May 14, 2019 | 7.450 | 7.720 | 7.390 | 7.650 | 657,290 | +0.27(+3.66%) |
May 13, 2019 | 7.350 | 7.449 | 7.055 | 7.380 | 1,510,537 | -0.05(-0.67%) |
May 10, 2019 | 7.460 | 7.490 | 7.160 | 7.430 | 1,235,000 | -0.05(-0.67%) |
May 09, 2019 | 7.420 | 7.525 | 7.180 | 7.480 | 815,401 | +0.00(+0.00%) |
May 08, 2019 | 7.480 | 7.635 | 7.415 | 7.480 | 1,199,740 | +0.00(+0.00%) |
May 07, 2019 | 7.630 | 7.670 | 7.360 | 7.480 | 907,390 | -0.26(-3.36%) |
May 06, 2019 | 7.700 | 7.800 | 7.620 | 7.740 | 823,388 | -0.12(-1.53%) |
May 03, 2019 | 7.790 | 7.955 | 7.680 | 7.860 | 803,500 | +0.19(+2.48%) |
May 02, 2019 | 7.840 | 7.920 | 7.525 | 7.670 | 1,030,359 | -0.30(-3.76%) |