Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.017 | 8.420 | 7.700 | 7.748 | 7,114,274 | -0.17(-2.18%) |
Apr 29, 2020 | 7.853 | 7.959 | 7.460 | 7.921 | 5,292,763 | +0.07(+0.86%) |
Apr 28, 2020 | 7.825 | 7.959 | 7.671 | 7.853 | 3,776,250 | +0.05(+0.61%) |
Apr 27, 2020 | 7.949 | 7.988 | 7.536 | 7.805 | 5,190,699 | +0.05(+0.62%) |
Apr 24, 2020 | 7.594 | 7.853 | 7.229 | 7.757 | 5,790,971 | +0.38(+5.21%) |
Apr 23, 2020 | 7.200 | 7.709 | 7.200 | 7.373 | 5,783,184 | +0.34(+4.77%) |
Apr 22, 2020 | 6.634 | 7.124 | 6.576 | 7.037 | 5,785,714 | +0.71(+11.23%) |
Apr 21, 2020 | 6.164 | 6.432 | 6.077 | 6.327 | 2,841,130 | -0.06(-0.90%) |
Apr 20, 2020 | 6.183 | 6.528 | 6.062 | 6.384 | 3,646,547 | +0.26(+4.23%) |
Apr 17, 2020 | 6.144 | 6.375 | 5.962 | 6.125 | 8,398,819 | -0.37(-5.76%) |
Apr 16, 2020 | 6.375 | 6.682 | 6.312 | 6.500 | 3,376,677 | +0.17(+2.73%) |
Apr 15, 2020 | 6.365 | 6.615 | 6.125 | 6.327 | 3,515,634 | -0.19(-2.95%) |
Apr 14, 2020 | 6.797 | 7.296 | 6.365 | 6.519 | 5,432,797 | -0.13(-2.02%) |
Apr 13, 2020 | 6.077 | 6.711 | 5.732 | 6.653 | 5,621,784 | +0.57(+9.31%) |
Apr 09, 2020 | 5.856 | 6.159 | 5.808 | 6.087 | 3,254,680 | +0.48(+8.56%) |
Apr 08, 2020 | 5.530 | 5.751 | 5.472 | 5.607 | 1,676,668 | +0.08(+1.39%) |
Apr 07, 2020 | 5.655 | 5.837 | 5.482 | 5.530 | 2,449,239 | -0.03(-0.52%) |
Apr 06, 2020 | 5.559 | 5.770 | 5.434 | 5.559 | 3,792,800 | +0.14(+2.66%) |
Apr 03, 2020 | 5.424 | 5.636 | 5.376 | 5.415 | 2,324,429 | -0.02(-0.35%) |
Apr 02, 2020 | 5.261 | 5.650 | 5.223 | 5.434 | 3,174,418 | +0.29(+5.60%) |
Apr 01, 2020 | 4.791 | 5.396 | 4.733 | 5.146 | 4,669,895 | +0.35(+7.20%) |
Mar 31, 2020 | 4.762 | 5.069 | 4.714 | 4.800 | 2,515,447 | -0.06(-1.19%) |
Mar 30, 2020 | 5.117 | 5.372 | 4.685 | 4.858 | 3,143,930 | -0.25(-4.89%) |
Mar 27, 2020 | 5.472 | 5.588 | 4.964 | 5.108 | 3,098,753 | -0.47(-8.43%) |
Mar 26, 2020 | 5.703 | 6.087 | 5.300 | 5.578 | 4,267,801 | -0.02(-0.34%) |
Mar 25, 2020 | 5.184 | 5.770 | 5.040 | 5.597 | 4,911,085 | +0.36(+6.78%) |
Mar 24, 2020 | 5.376 | 5.405 | 4.906 | 5.242 | 4,812,823 | +0.55(+11.66%) |
Mar 23, 2020 | 4.551 | 5.060 | 4.157 | 4.695 | 5,307,408 | +0.42(+9.89%) |
Mar 20, 2020 | 5.405 | 5.415 | 4.224 | 4.272 | 7,076,511 | -0.84(-16.51%) |
Mar 19, 2020 | 4.848 | 5.943 | 4.258 | 5.117 | 6,254,267 | +0.21(+4.31%) |
Mar 18, 2020 | 5.568 | 6.192 | 4.666 | 4.906 | 5,948,213 | -0.93(-15.95%) |
Mar 17, 2020 | 4.474 | 5.866 | 4.378 | 5.837 | 7,926,777 | +1.32(+29.09%) |
Mar 16, 2020 | 3.274 | 4.743 | 3.207 | 4.522 | 7,832,805 | +0.80(+21.55%) |
Mar 13, 2020 | 4.696 | 4.734 | 3.668 | 3.720 | 7,999,485 | -0.89(-19.29%) |
Mar 12, 2020 | 4.744 | 5.078 | 4.170 | 4.610 | 4,854,455 | -0.62(-11.88%) |
Mar 11, 2020 | 5.681 | 5.743 | 5.203 | 5.231 | 3,506,921 | -0.49(-8.53%) |
Mar 10, 2020 | 5.834 | 5.949 | 5.442 | 5.719 | 3,678,006 | -0.04(-0.66%) |
Mar 09, 2020 | 5.891 | 6.082 | 5.614 | 5.757 | 3,857,538 | -0.45(-7.24%) |
Mar 06, 2020 | 6.063 | 6.259 | 5.776 | 6.207 | 4,370,627 | +0.18(+3.02%) |
Mar 05, 2020 | 5.891 | 6.111 | 5.805 | 6.025 | 4,127,747 | +0.21(+3.62%) |
Mar 04, 2020 | 5.929 | 5.968 | 5.681 | 5.815 | 4,272,153 | -0.06(-0.98%) |
Mar 03, 2020 | 5.786 | 6.111 | 5.623 | 5.872 | 3,940,894 | +0.19(+3.37%) |
Mar 02, 2020 | 5.738 | 5.757 | 5.442 | 5.681 | 5,579,694 | +0.11(+1.89%) |
Feb 28, 2020 | 5.480 | 5.729 | 5.365 | 5.576 | 7,293,371 | -0.16(-2.83%) |
Feb 27, 2020 | 6.360 | 6.369 | 5.690 | 5.738 | 5,744,178 | -0.55(-8.68%) |
Feb 26, 2020 | 6.245 | 6.441 | 6.159 | 6.283 | 3,342,548 | -0.02(-0.30%) |
Feb 25, 2020 | 6.532 | 6.628 | 6.293 | 6.302 | 5,579,950 | -0.33(-4.91%) |
Feb 24, 2020 | 6.838 | 6.848 | 6.501 | 6.628 | 4,127,678 | -0.04(-0.57%) |
Feb 21, 2020 | 6.589 | 6.752 | 6.503 | 6.666 | 4,113,820 | +0.17(+2.65%) |
Feb 20, 2020 | 6.312 | 6.685 | 6.255 | 6.494 | 4,735,348 | +0.25(+3.98%) |
Feb 19, 2020 | 6.121 | 6.274 | 5.958 | 6.245 | 3,329,322 | +0.16(+2.67%) |
Feb 18, 2020 | 5.767 | 6.102 | 5.748 | 6.082 | 3,892,561 | +0.34(+6.00%) |
Feb 14, 2020 | 5.748 | 5.824 | 5.671 | 5.738 | 3,293,001 | -0.04(-0.66%) |
Feb 13, 2020 | 5.815 | 5.891 | 5.757 | 5.776 | 1,067,167 | +0.03(+0.50%) |
Feb 12, 2020 | 5.949 | 5.949 | 5.690 | 5.748 | 2,647,548 | -0.21(-3.53%) |
Feb 11, 2020 | 5.891 | 5.958 | 5.815 | 5.958 | 3,267,924 | +0.07(+1.14%) |
Feb 10, 2020 | 5.872 | 5.929 | 5.786 | 5.891 | 1,952,183 | +0.05(+0.82%) |
Feb 07, 2020 | 5.977 | 6.025 | 5.834 | 5.843 | 1,891,962 | -0.13(-2.24%) |
Feb 06, 2020 | 5.939 | 5.996 | 5.877 | 5.977 | 1,080,708 | +0.09(+1.46%) |
Feb 05, 2020 | 5.786 | 5.958 | 5.757 | 5.891 | 1,240,542 | +0.09(+1.48%) |
Feb 04, 2020 | 5.786 | 5.901 | 5.690 | 5.805 | 4,595,726 | -0.12(-2.10%) |
Feb 03, 2020 | 5.987 | 6.044 | 5.882 | 5.929 | 2,808,164 | -0.10(-1.59%) |
Jan 31, 2020 | 5.996 | 6.121 | 5.987 | 6.025 | 4,172,167 | +0.02(+0.32%) |
Jan 30, 2020 | 6.178 | 6.216 | 5.958 | 6.006 | 3,615,885 | -0.15(-2.48%) |
Jan 29, 2020 | 5.882 | 6.226 | 5.882 | 6.159 | 4,226,795 | +0.27(+4.55%) |
Jan 28, 2020 | 5.872 | 5.939 | 5.843 | 5.891 | 3,453,768 | -0.05(-0.81%) |
Jan 27, 2020 | 6.140 | 6.159 | 5.862 | 5.939 | 4,088,405 | -0.12(-2.05%) |
Jan 24, 2020 | 5.929 | 6.092 | 5.872 | 6.063 | 2,776,251 | +0.13(+2.26%) |
Jan 23, 2020 | 5.643 | 5.968 | 5.643 | 5.929 | 3,195,945 | +0.26(+4.55%) |
Jan 22, 2020 | 5.738 | 5.776 | 5.643 | 5.671 | 2,407,763 | -0.04(-0.67%) |
Jan 21, 2020 | 5.403 | 5.738 | 5.375 | 5.709 | 5,515,998 | +0.34(+6.42%) |
Jan 17, 2020 | 5.365 | 5.461 | 5.250 | 5.365 | 1,650,317 | +0.02(+0.36%) |
Jan 16, 2020 | 5.394 | 5.394 | 5.260 | 5.346 | 1,672,724 | -0.16(-2.95%) |
Jan 15, 2020 | 5.346 | 5.509 | 5.298 | 5.509 | 3,387,320 | +0.17(+3.23%) |
Jan 14, 2020 | 5.164 | 5.356 | 5.164 | 5.337 | 3,477,860 | +0.13(+2.57%) |
Jan 13, 2020 | 5.442 | 5.442 | 5.183 | 5.203 | 1,776,856 | -0.30(-5.39%) |
Jan 10, 2020 | 5.308 | 5.509 | 5.270 | 5.499 | 1,566,667 | +0.23(+4.36%) |
Jan 09, 2020 | 5.317 | 5.384 | 5.260 | 5.270 | 1,199,561 | -0.11(-2.13%) |
Jan 08, 2020 | 5.671 | 5.671 | 5.327 | 5.384 | 2,310,849 | -0.24(-4.25%) |
Jan 07, 2020 | 5.576 | 5.700 | 5.518 | 5.623 | 1,380,005 | +0.04(+0.69%) |
Jan 06, 2020 | 5.757 | 5.767 | 5.556 | 5.585 | 2,268,206 | -0.02(-0.34%) |
Jan 03, 2020 | 5.815 | 5.824 | 5.585 | 5.604 | 2,366,782 | -0.07(-1.18%) |
Jan 02, 2020 | 5.862 | 5.872 | 5.633 | 5.671 | 2,013,125 | -0.09(-1.50%) |
Dec 31, 2019 | 5.729 | 5.815 | 5.662 | 5.757 | 1,635,783 | +0.05(+0.84%) |
Dec 30, 2019 | 5.537 | 5.748 | 5.528 | 5.709 | 2,020,301 | +0.17(+3.11%) |
Dec 27, 2019 | 5.671 | 5.709 | 5.528 | 5.537 | 2,637,391 | -0.16(-2.85%) |
Dec 26, 2019 | 5.719 | 5.805 | 5.633 | 5.700 | 1,611,575 | +0.07(+1.19%) |
Dec 24, 2019 | 5.480 | 5.633 | 5.442 | 5.633 | 1,072,397 | +0.23(+4.25%) |
Dec 23, 2019 | 5.002 | 5.403 | 4.992 | 5.403 | 3,758,379 | +0.42(+8.45%) |
Dec 20, 2019 | 5.117 | 5.126 | 4.983 | 4.983 | 3,673,819 | -0.12(-2.43%) |
Dec 19, 2019 | 5.174 | 5.193 | 5.050 | 5.107 | 2,942,718 | -0.06(-1.11%) |
Dec 18, 2019 | 5.145 | 5.203 | 5.059 | 5.164 | 3,002,178 | +0.08(+1.50%) |
Dec 17, 2019 | 5.126 | 5.241 | 5.088 | 5.088 | 2,306,809 | -0.02(-0.37%) |
Dec 16, 2019 | 5.164 | 5.289 | 5.050 | 5.107 | 2,555,762 | -0.06(-1.11%) |
Dec 13, 2019 | 5.145 | 5.250 | 5.136 | 5.164 | 2,573,608 | -0.03(-0.55%) |
Dec 12, 2019 | 5.365 | 5.403 | 5.164 | 5.193 | 1,913,374 | -0.13(-2.51%) |
Dec 11, 2019 | 5.174 | 5.327 | 5.117 | 5.327 | 2,340,612 | +0.20(+3.92%) |
Dec 10, 2019 | 5.126 | 5.212 | 5.088 | 5.126 | 3,567,128 | +0.04(+0.75%) |
Dec 09, 2019 | 5.203 | 5.203 | 5.059 | 5.088 | 1,357,675 | -0.07(-1.30%) |
Dec 06, 2019 | 5.365 | 5.365 | 5.155 | 5.155 | 1,517,417 | -0.28(-5.11%) |
Dec 05, 2019 | 5.384 | 5.518 | 5.384 | 5.432 | 1,447,555 | +0.01(+0.18%) |
Dec 04, 2019 | 5.461 | 5.499 | 5.356 | 5.423 | 1,806,152 | -0.06(-1.05%) |
Dec 03, 2019 | 5.480 | 5.599 | 5.442 | 5.480 | 3,370,253 | +0.08(+1.41%) |
Dec 02, 2019 | 5.384 | 5.432 | 5.327 | 5.403 | 1,545,356 | -0.01(-0.18%) |
Nov 29, 2019 | 5.260 | 5.432 | 5.241 | 5.413 | 2,098,090 | +0.17(+3.28%) |
Nov 27, 2019 | 5.232 | 5.289 | 5.170 | 5.241 | 1,143,422 | -0.02(-0.36%) |
Nov 26, 2019 | 5.155 | 5.279 | 5.117 | 5.260 | 3,316,067 | +0.11(+2.23%) |
Nov 25, 2019 | 5.127 | 5.270 | 5.088 | 5.146 | 3,167,103 | -0.01(-0.19%) |
Nov 22, 2019 | 5.155 | 5.193 | 5.079 | 5.155 | 2,399,972 | +0.01(+0.19%) |
Nov 21, 2019 | 5.327 | 5.365 | 5.136 | 5.146 | 1,893,773 | -0.19(-3.58%) |
Nov 20, 2019 | 5.298 | 5.384 | 5.241 | 5.337 | 2,471,237 | +0.05(+0.90%) |
Nov 19, 2019 | 5.184 | 5.356 | 5.136 | 5.289 | 2,306,948 | +0.11(+2.03%) |
Nov 18, 2019 | 5.108 | 5.298 | 5.108 | 5.184 | 3,512,186 | +0.06(+1.12%) |
Nov 15, 2019 | 5.088 | 5.184 | 5.079 | 5.127 | 1,309,342 | +0.00(+0.00%) |
Nov 14, 2019 | 5.117 | 5.184 | 5.079 | 5.127 | 3,093,493 | +0.07(+1.32%) |
Nov 13, 2019 | 5.146 | 5.174 | 5.060 | 5.060 | 3,304,841 | -0.03(-0.56%) |
Nov 12, 2019 | 5.041 | 5.117 | 4.955 | 5.088 | 1,780,172 | +0.06(+1.14%) |
Nov 11, 2019 | 5.012 | 5.108 | 4.993 | 5.031 | 2,577,391 | +0.00(+0.00%) |
Nov 08, 2019 | 5.003 | 5.117 | 5.003 | 5.031 | 2,662,154 | -0.05(-0.94%) |
Nov 07, 2019 | 5.155 | 5.184 | 4.998 | 5.079 | 2,901,200 | -0.10(-1.84%) |
Nov 06, 2019 | 5.146 | 5.241 | 5.098 | 5.174 | 1,708,705 | +0.07(+1.31%) |
Nov 05, 2019 | 5.079 | 5.213 | 5.022 | 5.108 | 3,092,354 | -0.06(-1.11%) |
Nov 04, 2019 | 5.193 | 5.222 | 5.098 | 5.165 | 2,095,787 | -0.04(-0.73%) |
Nov 01, 2019 | 5.155 | 5.222 | 5.060 | 5.203 | 3,371,713 | +0.01(+0.18%) |
Oct 31, 2019 | 4.897 | 5.403 | 4.878 | 5.193 | 5,753,952 | +0.35(+7.30%) |
Oct 30, 2019 | 4.897 | 4.936 | 4.697 | 4.840 | 3,252,835 | -0.04(-0.78%) |
Oct 29, 2019 | 4.754 | 4.955 | 4.692 | 4.878 | 2,330,216 | +0.10(+2.00%) |
Oct 28, 2019 | 4.831 | 4.888 | 4.764 | 4.783 | 1,428,148 | -0.11(-2.15%) |
Oct 25, 2019 | 4.936 | 5.050 | 4.859 | 4.888 | 2,222,111 | +0.05(+0.99%) |
Oct 24, 2019 | 4.869 | 4.941 | 4.697 | 4.840 | 3,943,430 | -0.03(-0.59%) |
Oct 23, 2019 | 4.831 | 4.907 | 4.792 | 4.869 | 2,103,715 | +0.09(+1.80%) |
Oct 22, 2019 | 4.821 | 4.859 | 4.683 | 4.783 | 2,153,205 | +0.00(+0.00%) |
Oct 21, 2019 | 4.850 | 4.888 | 4.764 | 4.783 | 2,363,904 | -0.06(-1.18%) |
Oct 18, 2019 | 4.897 | 4.974 | 4.792 | 4.840 | 2,085,939 | -0.08(-1.55%) |
Oct 17, 2019 | 4.783 | 4.998 | 4.773 | 4.917 | 2,196,008 | +0.11(+2.39%) |
Oct 16, 2019 | 4.792 | 4.826 | 4.740 | 4.802 | 2,428,447 | +0.05(+1.00%) |
Oct 15, 2019 | 5.031 | 5.127 | 4.754 | 4.754 | 5,725,163 | -0.34(-6.74%) |
Oct 14, 2019 | 5.394 | 5.403 | 5.041 | 5.098 | 3,934,301 | -0.33(-6.15%) |
Oct 11, 2019 | 5.614 | 5.633 | 5.418 | 5.432 | 2,445,956 | -0.26(-4.53%) |
Oct 10, 2019 | 5.623 | 5.757 | 5.528 | 5.690 | 1,597,262 | +0.05(+0.85%) |
Oct 09, 2019 | 5.728 | 5.795 | 5.614 | 5.642 | 1,558,468 | -0.09(-1.50%) |
Oct 08, 2019 | 5.652 | 5.738 | 5.556 | 5.728 | 1,909,385 | +0.15(+2.74%) |
Oct 07, 2019 | 5.642 | 5.704 | 5.494 | 5.575 | 1,528,831 | -0.11(-2.01%) |
Oct 04, 2019 | 5.537 | 5.719 | 5.470 | 5.690 | 2,092,957 | +0.16(+2.94%) |
Oct 03, 2019 | 5.566 | 5.723 | 5.528 | 5.528 | 2,667,227 | -0.05(-0.86%) |
Oct 02, 2019 | 5.642 | 5.699 | 5.537 | 5.575 | 2,032,310 | +0.02(+0.34%) |
Oct 01, 2019 | 5.470 | 5.699 | 5.423 | 5.556 | 2,713,397 | +0.02(+0.34%) |
Sep 30, 2019 | 5.680 | 5.781 | 5.508 | 5.537 | 3,963,152 | -0.30(-5.07%) |
Sep 27, 2019 | 5.804 | 5.938 | 5.719 | 5.833 | 3,165,885 | -0.12(-2.08%) |
Sep 26, 2019 | 6.081 | 6.153 | 5.948 | 5.957 | 1,994,351 | -0.11(-1.89%) |
Sep 25, 2019 | 6.330 | 6.349 | 5.986 | 6.072 | 3,076,426 | -0.33(-5.22%) |
Sep 24, 2019 | 6.301 | 6.435 | 6.186 | 6.406 | 3,802,147 | +0.06(+0.90%) |
Sep 23, 2019 | 6.253 | 6.396 | 6.224 | 6.349 | 4,506,688 | +0.12(+1.99%) |
Sep 20, 2019 | 6.129 | 6.253 | 6.062 | 6.224 | 4,510,422 | +0.10(+1.56%) |
Sep 19, 2019 | 6.014 | 6.148 | 5.967 | 6.129 | 1,811,245 | +0.17(+2.88%) |
Sep 18, 2019 | 6.053 | 6.105 | 5.824 | 5.957 | 3,019,781 | -0.10(-1.58%) |
Sep 17, 2019 | 6.119 | 6.177 | 5.995 | 6.053 | 2,369,520 | -0.01(-0.16%) |
Sep 16, 2019 | 5.967 | 6.062 | 5.843 | 6.062 | 3,279,787 | +0.20(+3.42%) |
Sep 13, 2019 | 6.081 | 6.224 | 5.852 | 5.862 | 3,513,751 | -0.19(-3.15%) |
Sep 12, 2019 | 6.358 | 6.458 | 6.043 | 6.053 | 3,099,677 | -0.11(-1.85%) |
Sep 11, 2019 | 6.196 | 6.358 | 6.138 | 6.167 | 1,927,603 | +0.00(+0.00%) |
Sep 10, 2019 | 6.148 | 6.358 | 6.100 | 6.167 | 2,657,079 | -0.01(-0.15%) |
Sep 09, 2019 | 6.386 | 6.386 | 6.038 | 6.177 | 3,739,006 | -0.16(-2.56%) |
Sep 06, 2019 | 6.606 | 6.739 | 6.339 | 6.339 | 2,975,216 | -0.27(-4.04%) |
Sep 05, 2019 | 6.806 | 6.815 | 6.529 | 6.606 | 3,067,095 | -0.31(-4.41%) |
Sep 04, 2019 | 6.806 | 6.920 | 6.729 | 6.911 | 1,588,101 | +0.08(+1.12%) |
Sep 03, 2019 | 6.815 | 7.013 | 6.796 | 6.834 | 2,635,618 | +0.11(+1.70%) |
Aug 30, 2019 | 6.615 | 6.777 | 6.596 | 6.720 | 1,946,024 | +0.06(+0.86%) |
Aug 29, 2019 | 7.025 | 7.044 | 6.600 | 6.663 | 3,590,619 | -0.39(-5.54%) |
Aug 28, 2019 | 7.044 | 7.139 | 6.911 | 7.053 | 2,114,727 | +0.07(+0.95%) |
Aug 27, 2019 | 6.729 | 7.053 | 6.729 | 6.987 | 4,064,587 | +0.27(+3.97%) |
Aug 26, 2019 | 6.958 | 6.996 | 6.701 | 6.720 | 2,596,003 | -0.25(-3.56%) |
Aug 23, 2019 | 6.701 | 7.015 | 6.682 | 6.968 | 4,059,908 | +0.34(+5.18%) |
Aug 22, 2019 | 6.644 | 6.768 | 6.596 | 6.625 | 1,946,077 | -0.06(-0.86%) |
Aug 21, 2019 | 6.768 | 6.901 | 6.672 | 6.682 | 2,357,204 | -0.15(-2.23%) |
Aug 20, 2019 | 6.710 | 6.920 | 6.615 | 6.834 | 3,149,618 | +0.19(+2.87%) |
Aug 19, 2019 | 6.548 | 6.753 | 6.463 | 6.644 | 2,786,611 | -0.03(-0.43%) |
Aug 16, 2019 | 6.806 | 6.825 | 6.577 | 6.672 | 3,198,470 | -0.17(-2.51%) |
Aug 15, 2019 | 6.644 | 6.930 | 6.577 | 6.844 | 3,420,061 | +0.28(+4.21%) |
Aug 14, 2019 | 6.748 | 6.834 | 6.548 | 6.567 | 3,271,720 | -0.10(-1.43%) |
Aug 13, 2019 | 6.891 | 6.920 | 6.415 | 6.663 | 4,227,956 | -0.14(-2.10%) |
Aug 12, 2019 | 6.949 | 7.034 | 6.796 | 6.806 | 2,610,544 | -0.09(-1.24%) |
Aug 09, 2019 | 7.073 | 7.082 | 6.858 | 6.891 | 3,169,619 | -0.24(-3.34%) |
Aug 08, 2019 | 6.729 | 7.163 | 6.634 | 7.130 | 4,364,146 | +0.31(+4.62%) |
Aug 07, 2019 | 7.206 | 7.244 | 6.787 | 6.815 | 6,390,979 | -0.14(-2.05%) |
Aug 06, 2019 | 7.244 | 7.244 | 6.882 | 6.958 | 5,105,177 | -0.32(-4.45%) |
Aug 05, 2019 | 7.025 | 7.416 | 6.968 | 7.282 | 6,348,541 | +0.52(+7.76%) |
Aug 02, 2019 | 6.691 | 6.853 | 6.682 | 6.758 | 3,098,593 | -0.02(-0.28%) |
Aug 01, 2019 | 6.148 | 6.791 | 6.072 | 6.777 | 4,278,145 | +0.53(+8.55%) |
Jul 31, 2019 | 6.463 | 6.586 | 6.234 | 6.243 | 4,171,437 | -0.25(-3.82%) |
Jul 30, 2019 | 6.367 | 6.520 | 6.367 | 6.491 | 2,977,957 | +0.13(+2.10%) |
Jul 29, 2019 | 6.358 | 6.405 | 6.272 | 6.358 | 3,267,501 | +0.04(+0.60%) |
Jul 26, 2019 | 6.358 | 6.434 | 6.300 | 6.320 | 2,186,693 | -0.01(-0.15%) |
Jul 25, 2019 | 6.424 | 6.453 | 6.310 | 6.329 | 2,604,863 | -0.11(-1.78%) |
Jul 24, 2019 | 6.386 | 6.491 | 6.329 | 6.443 | 2,259,947 | +0.10(+1.65%) |
Jul 23, 2019 | 6.396 | 6.405 | 6.219 | 6.339 | 3,001,527 | -0.06(-0.89%) |
Jul 22, 2019 | 6.482 | 6.535 | 6.386 | 6.396 | 2,005,108 | -0.04(-0.59%) |
Jul 19, 2019 | 6.243 | 6.434 | 6.224 | 6.434 | 2,990,324 | +0.10(+1.50%) |
Jul 18, 2019 | 6.205 | 6.396 | 6.100 | 6.339 | 4,780,997 | +0.10(+1.68%) |
Jul 17, 2019 | 5.995 | 6.234 | 5.948 | 6.234 | 2,874,204 | +0.29(+4.81%) |
Jul 16, 2019 | 5.900 | 5.976 | 5.872 | 5.948 | 1,944,540 | +0.02(+0.32%) |
Jul 15, 2019 | 5.919 | 5.970 | 5.881 | 5.929 | 1,702,836 | +0.01(+0.16%) |
Jul 12, 2019 | 5.957 | 5.995 | 5.881 | 5.919 | 1,331,865 | -0.03(-0.48%) |
Jul 11, 2019 | 5.995 | 6.034 | 5.852 | 5.948 | 2,732,775 | -0.05(-0.79%) |
Jul 10, 2019 | 5.862 | 5.995 | 5.810 | 5.995 | 2,159,712 | +0.23(+3.97%) |
Jul 09, 2019 | 5.729 | 5.843 | 5.682 | 5.767 | 1,561,113 | +0.03(+0.50%) |
Jul 08, 2019 | 5.729 | 5.786 | 5.671 | 5.738 | 1,511,557 | +0.03(+0.50%) |
Jul 05, 2019 | 5.643 | 5.767 | 5.557 | 5.710 | 2,413,409 | -0.09(-1.48%) |
Jul 03, 2019 | 5.738 | 5.800 | 5.595 | 5.795 | 1,623,103 | +0.08(+1.33%) |
Jul 02, 2019 | 5.624 | 5.795 | 5.571 | 5.719 | 2,877,833 | +0.15(+2.74%) |
Jul 01, 2019 | 5.605 | 5.633 | 5.519 | 5.567 | 3,276,973 | -0.20(-3.47%) |
Jun 28, 2019 | 5.767 | 5.767 | 5.619 | 5.767 | 3,597,348 | +0.03(+0.50%) |
Jun 27, 2019 | 5.786 | 5.786 | 5.662 | 5.738 | 2,992,517 | -0.06(-0.99%) |
Jun 26, 2019 | 5.700 | 5.886 | 5.648 | 5.795 | 2,910,677 | -0.08(-1.30%) |
Jun 25, 2019 | 5.948 | 5.976 | 5.686 | 5.872 | 4,963,009 | -0.04(-0.65%) |
Jun 24, 2019 | 5.795 | 5.948 | 5.710 | 5.910 | 4,117,274 | +0.18(+3.16%) |
Jun 21, 2019 | 5.729 | 5.824 | 5.581 | 5.729 | 6,128,365 | +0.00(+0.00%) |
Jun 20, 2019 | 5.567 | 5.757 | 5.471 | 5.729 | 4,466,957 | +0.37(+6.94%) |
Jun 19, 2019 | 5.147 | 5.424 | 5.128 | 5.357 | 3,266,422 | +0.15(+2.93%) |
Jun 18, 2019 | 5.347 | 5.471 | 5.166 | 5.204 | 3,553,903 | -0.08(-1.44%) |
Jun 17, 2019 | 5.195 | 5.300 | 5.138 | 5.281 | 2,590,630 | +0.12(+2.40%) |
Jun 14, 2019 | 5.176 | 5.319 | 5.099 | 5.157 | 4,126,422 | +0.05(+0.93%) |
Jun 13, 2019 | 4.909 | 5.109 | 4.909 | 5.109 | 2,936,033 | +0.20(+4.08%) |
Jun 12, 2019 | 5.052 | 5.109 | 4.909 | 4.909 | 2,032,485 | -0.09(-1.71%) |
Jun 11, 2019 | 5.013 | 5.071 | 4.871 | 4.994 | 2,498,482 | -0.01(-0.19%) |
Jun 10, 2019 | 4.814 | 5.033 | 4.728 | 5.004 | 2,878,363 | +0.07(+1.35%) |
Jun 07, 2019 | 5.071 | 5.099 | 4.937 | 4.937 | 1,997,210 | -0.10(-1.89%) |
Jun 06, 2019 | 4.956 | 5.094 | 4.956 | 5.033 | 2,587,636 | +0.10(+1.93%) |
Jun 05, 2019 | 5.033 | 5.090 | 4.861 | 4.937 | 2,125,831 | +0.00(+0.00%) |
Jun 04, 2019 | 4.880 | 5.013 | 4.814 | 4.937 | 4,218,708 | -0.02(-0.38%) |
Jun 03, 2019 | 4.747 | 4.966 | 4.662 | 4.956 | 3,738,234 | +0.32(+6.98%) |
May 31, 2019 | 4.452 | 4.676 | 4.443 | 4.633 | 2,116,096 | +0.23(+5.18%) |
May 30, 2019 | 4.233 | 4.424 | 4.186 | 4.405 | 1,184,536 | +0.18(+4.28%) |
May 29, 2019 | 4.252 | 4.290 | 4.205 | 4.224 | 896,062 | -0.02(-0.45%) |
May 28, 2019 | 4.214 | 4.290 | 4.195 | 4.243 | 1,413,365 | -0.07(-1.55%) |
May 24, 2019 | 4.224 | 4.338 | 4.224 | 4.310 | 1,104,667 | +0.09(+2.03%) |
May 23, 2019 | 4.281 | 4.386 | 4.224 | 4.224 | 1,285,140 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.386 | 4.205 | 4.243 | 1,412,779 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.411 | 4.286 | 4.329 | 1,284,558 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.466 | 4.357 | 4.386 | 1,196,437 | +0.03(+0.66%) |
May 17, 2019 | 4.329 | 4.376 | 4.262 | 4.357 | 1,818,827 | +0.01(+0.22%) |
May 16, 2019 | 4.424 | 4.433 | 4.271 | 4.348 | 1,850,937 | -0.10(-2.35%) |
May 15, 2019 | 4.500 | 4.557 | 4.414 | 4.452 | 1,322,001 | -0.03(-0.64%) |
May 14, 2019 | 4.490 | 4.490 | 4.395 | 4.481 | 1,325,280 | -0.04(-0.84%) |
May 13, 2019 | 4.357 | 4.619 | 4.319 | 4.519 | 3,217,962 | +0.29(+6.98%) |
May 10, 2019 | 4.357 | 4.364 | 4.214 | 4.224 | 3,071,394 | -0.13(-3.06%) |
May 09, 2019 | 4.271 | 4.462 | 4.262 | 4.357 | 2,646,704 | +0.11(+2.69%) |
May 08, 2019 | 4.405 | 4.414 | 4.233 | 4.243 | 1,628,183 | -0.10(-2.41%) |
May 07, 2019 | 4.224 | 4.357 | 4.195 | 4.348 | 3,501,946 | +0.12(+2.93%) |
May 06, 2019 | 4.110 | 4.267 | 4.110 | 4.224 | 1,547,148 | +0.10(+2.30%) |
May 03, 2019 | 4.129 | 4.205 | 4.110 | 4.129 | 1,936,768 | +0.02(+0.46%) |
May 02, 2019 | 4.148 | 4.224 | 3.967 | 4.110 | 4,683,442 | -0.22(-5.06%) |