Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.240 | 8.610 | 8.084 | 8.280 | 2,652,663 | -0.06(-0.72%) |
Apr 29, 2020 | 8.200 | 8.480 | 8.050 | 8.340 | 3,940,755 | +0.36(+4.51%) |
Apr 28, 2020 | 7.950 | 8.090 | 7.560 | 7.980 | 4,069,383 | +0.18(+2.31%) |
Apr 27, 2020 | 7.920 | 7.990 | 7.720 | 7.800 | 2,617,712 | -0.03(-0.38%) |
Apr 24, 2020 | 7.760 | 7.900 | 7.680 | 7.830 | 1,446,400 | +0.11(+1.42%) |
Apr 23, 2020 | 7.760 | 7.950 | 7.690 | 7.720 | 1,559,203 | -0.01(-0.13%) |
Apr 22, 2020 | 7.600 | 7.830 | 7.510 | 7.730 | 2,581,934 | +0.33(+4.46%) |
Apr 21, 2020 | 7.550 | 7.620 | 7.240 | 7.400 | 2,954,974 | -0.39(-5.01%) |
Apr 20, 2020 | 7.630 | 7.870 | 7.610 | 7.790 | 2,667,274 | +0.08(+1.04%) |
Apr 17, 2020 | 7.650 | 7.881 | 7.580 | 7.710 | 3,518,700 | +0.26(+3.49%) |
Apr 16, 2020 | 7.670 | 7.700 | 7.190 | 7.450 | 3,732,577 | -0.15(-1.97%) |
Apr 15, 2020 | 7.570 | 7.700 | 7.360 | 7.600 | 4,927,549 | -0.21(-2.69%) |
Apr 14, 2020 | 8.220 | 8.230 | 7.800 | 7.810 | 7,149,608 | -0.18(-2.25%) |
Apr 13, 2020 | 8.400 | 8.550 | 7.875 | 7.990 | 7,070,636 | -0.35(-4.20%) |
Apr 09, 2020 | 8.480 | 8.805 | 8.220 | 8.340 | 4,150,100 | -0.04(-0.48%) |
Apr 08, 2020 | 8.140 | 8.430 | 7.990 | 8.380 | 3,383,508 | +0.52(+6.62%) |
Apr 07, 2020 | 8.200 | 8.390 | 7.850 | 7.860 | 3,283,572 | -0.06(-0.76%) |
Apr 06, 2020 | 7.610 | 7.980 | 7.520 | 7.920 | 3,246,738 | +0.57(+7.76%) |
Apr 03, 2020 | 7.670 | 7.790 | 7.250 | 7.350 | 2,857,100 | -0.32(-4.17%) |
Apr 02, 2020 | 7.430 | 7.830 | 7.360 | 7.670 | 3,725,065 | +0.15(+1.99%) |
Apr 01, 2020 | 7.420 | 7.910 | 7.280 | 7.520 | 3,262,031 | -0.35(-4.45%) |
Mar 31, 2020 | 8.000 | 8.320 | 7.780 | 7.870 | 4,670,230 | -0.19(-2.36%) |
Mar 30, 2020 | 7.780 | 8.300 | 7.700 | 8.060 | 4,595,072 | +0.25(+3.20%) |
Mar 27, 2020 | 7.720 | 8.120 | 7.460 | 7.810 | 4,269,300 | -0.35(-4.29%) |
Mar 26, 2020 | 8.040 | 8.560 | 8.020 | 8.160 | 5,768,574 | +0.20(+2.51%) |
Mar 25, 2020 | 7.430 | 8.200 | 7.210 | 7.960 | 7,038,720 | +0.53(+7.13%) |
Mar 24, 2020 | 7.250 | 7.610 | 7.130 | 7.430 | 9,160,430 | +0.62(+9.10%) |
Mar 23, 2020 | 6.940 | 6.970 | 6.310 | 6.810 | 5,998,684 | -0.14(-2.01%) |
Mar 20, 2020 | 7.050 | 7.440 | 6.730 | 6.950 | 10,028,400 | +0.17(+2.51%) |
Mar 19, 2020 | 5.510 | 7.110 | 5.400 | 6.780 | 11,079,909 | +1.48(+27.92%) |
Mar 18, 2020 | 6.260 | 6.390 | 4.760 | 5.300 | 10,792,990 | -1.34(-20.18%) |
Mar 17, 2020 | 6.790 | 6.980 | 6.270 | 6.640 | 8,431,941 | -0.03(-0.45%) |
Mar 16, 2020 | 6.500 | 7.250 | 6.500 | 6.670 | 10,133,036 | -0.80(-10.71%) |
Mar 13, 2020 | 7.550 | 7.600 | 6.820 | 7.470 | 8,644,500 | +0.39(+5.51%) |
Mar 12, 2020 | 7.250 | 7.700 | 6.920 | 7.080 | 7,338,219 | -0.81(-10.27%) |
Mar 11, 2020 | 8.280 | 8.720 | 7.780 | 7.890 | 17,027,758 | +0.04(+0.51%) |
Mar 10, 2020 | 7.730 | 7.900 | 7.130 | 7.850 | 10,693,833 | +0.57(+7.83%) |
Mar 09, 2020 | 7.050 | 7.780 | 6.910 | 7.280 | 4,419,401 | -0.81(-10.01%) |
Mar 06, 2020 | 8.280 | 8.480 | 7.860 | 8.090 | 4,838,500 | -0.50(-5.82%) |
Mar 05, 2020 | 8.750 | 8.870 | 8.410 | 8.590 | 4,345,941 | -0.40(-4.45%) |
Mar 04, 2020 | 9.010 | 9.060 | 8.780 | 8.990 | 3,124,360 | +0.21(+2.39%) |
Mar 03, 2020 | 9.110 | 9.390 | 8.570 | 8.780 | 3,803,671 | -0.32(-3.52%) |
Mar 02, 2020 | 8.960 | 9.110 | 8.700 | 9.100 | 4,826,277 | +0.20(+2.25%) |
Feb 28, 2020 | 8.510 | 8.995 | 8.460 | 8.900 | 7,478,200 | -0.01(-0.11%) |
Feb 27, 2020 | 9.060 | 9.310 | 8.610 | 8.910 | 9,101,406 | -0.56(-5.91%) |
Feb 26, 2020 | 9.770 | 10.02 | 9.470 | 9.470 | 4,617,002 | -0.32(-3.27%) |
Feb 25, 2020 | 10.28 | 10.43 | 9.640 | 9.790 | 5,010,461 | -0.41(-4.02%) |
Feb 24, 2020 | 10.27 | 10.49 | 10.02 | 10.20 | 4,262,252 | -0.65(-5.99%) |
Feb 21, 2020 | 11.05 | 11.12 | 10.77 | 10.85 | 3,057,500 | -0.21(-1.90%) |
Feb 20, 2020 | 11.03 | 11.11 | 10.72 | 11.06 | 2,921,557 | +0.00(+0.00%) |
Feb 19, 2020 | 10.85 | 11.11 | 10.85 | 11.06 | 2,176,109 | +0.29(+2.69%) |
Feb 18, 2020 | 10.84 | 10.94 | 10.76 | 10.77 | 2,031,911 | -0.16(-1.46%) |
Feb 14, 2020 | 10.94 | 11.07 | 10.84 | 10.93 | 3,233,500 | +0.02(+0.18%) |
Feb 13, 2020 | 10.82 | 11.02 | 10.77 | 10.91 | 2,849,114 | -0.04(-0.37%) |
Feb 12, 2020 | 10.65 | 10.97 | 10.50 | 10.95 | 4,015,800 | +0.34(+3.20%) |
Feb 11, 2020 | 10.58 | 10.74 | 10.51 | 10.61 | 3,345,975 | +0.10(+0.95%) |
Feb 10, 2020 | 10.60 | 10.70 | 10.47 | 10.51 | 2,361,937 | -0.14(-1.31%) |
Feb 07, 2020 | 10.75 | 10.76 | 10.54 | 10.65 | 1,580,800 | -0.11(-1.02%) |
Feb 06, 2020 | 10.65 | 10.95 | 10.64 | 10.76 | 2,926,276 | +0.17(+1.61%) |
Feb 05, 2020 | 10.75 | 10.84 | 10.41 | 10.59 | 2,186,634 | -0.02(-0.19%) |
Feb 04, 2020 | 10.74 | 10.88 | 10.57 | 10.61 | 3,795,935 | +0.07(+0.66%) |
Feb 03, 2020 | 10.36 | 10.61 | 10.27 | 10.54 | 3,490,497 | +0.25(+2.43%) |
Jan 31, 2020 | 10.68 | 10.70 | 10.05 | 10.29 | 6,076,200 | -0.44(-4.10%) |
Jan 30, 2020 | 10.89 | 11.00 | 10.58 | 10.73 | 3,605,830 | -0.29(-2.63%) |
Jan 29, 2020 | 11.24 | 11.35 | 10.98 | 11.02 | 2,252,768 | -0.18(-1.61%) |
Jan 28, 2020 | 11.14 | 11.23 | 11.02 | 11.20 | 2,063,182 | +0.17(+1.54%) |
Jan 27, 2020 | 10.94 | 11.20 | 10.85 | 11.03 | 2,577,435 | -0.35(-3.08%) |
Jan 24, 2020 | 11.55 | 11.61 | 11.25 | 11.38 | 3,233,400 | -0.06(-0.52%) |
Jan 23, 2020 | 11.38 | 11.50 | 11.22 | 11.44 | 3,516,777 | +0.03(+0.26%) |
Jan 22, 2020 | 11.34 | 11.57 | 11.30 | 11.41 | 2,342,669 | +0.10(+0.88%) |
Jan 21, 2020 | 11.48 | 11.57 | 11.28 | 11.31 | 4,408,694 | -0.25(-2.16%) |
Jan 17, 2020 | 11.71 | 11.75 | 11.48 | 11.56 | 3,192,800 | -0.07(-0.60%) |
Jan 16, 2020 | 11.61 | 11.76 | 11.46 | 11.63 | 3,507,448 | +0.11(+0.95%) |
Jan 15, 2020 | 11.57 | 11.78 | 11.43 | 11.52 | 4,917,714 | -0.06(-0.52%) |
Jan 14, 2020 | 11.97 | 12.08 | 11.03 | 11.58 | 12,512,161 | -0.16(-1.36%) |
Jan 13, 2020 | 11.77 | 11.90 | 11.70 | 11.74 | 4,340,500 | -0.07(-0.59%) |
Jan 10, 2020 | 11.99 | 11.99 | 11.66 | 11.81 | 3,613,200 | -0.12(-1.01%) |
Jan 09, 2020 | 12.10 | 12.22 | 11.81 | 11.93 | 4,120,871 | -0.07(-0.58%) |
Jan 08, 2020 | 11.55 | 12.17 | 11.52 | 12.00 | 6,029,877 | +0.48(+4.17%) |
Jan 07, 2020 | 11.66 | 11.86 | 11.50 | 11.52 | 3,662,310 | +0.02(+0.17%) |
Jan 06, 2020 | 11.13 | 11.55 | 10.90 | 11.50 | 3,458,177 | +0.19(+1.68%) |
Jan 03, 2020 | 11.40 | 11.52 | 11.27 | 11.31 | 3,578,600 | -0.29(-2.50%) |
Jan 02, 2020 | 11.73 | 11.79 | 11.51 | 11.60 | 3,340,101 | -0.03(-0.26%) |
Dec 31, 2019 | 11.44 | 11.75 | 11.37 | 11.63 | 3,020,000 | +0.19(+1.66%) |
Dec 30, 2019 | 11.79 | 11.81 | 11.36 | 11.44 | 3,245,769 | -0.33(-2.80%) |
Dec 27, 2019 | 11.99 | 11.99 | 11.61 | 11.77 | 5,573,000 | -0.20(-1.67%) |
Dec 26, 2019 | 11.94 | 12.03 | 11.90 | 11.97 | 2,975,436 | +0.07(+0.59%) |
Dec 24, 2019 | 11.89 | 11.99 | 11.78 | 11.90 | 1,684,800 | +0.01(+0.08%) |
Dec 23, 2019 | 11.27 | 12.00 | 11.22 | 11.89 | 7,039,998 | +0.52(+4.57%) |
Dec 20, 2019 | 11.26 | 11.39 | 11.11 | 11.37 | 7,101,700 | +0.16(+1.43%) |
Dec 19, 2019 | 11.23 | 11.33 | 11.05 | 11.21 | 6,137,691 | -0.03(-0.27%) |
Dec 18, 2019 | 11.15 | 11.34 | 11.08 | 11.24 | 6,237,943 | +0.08(+0.72%) |
Dec 17, 2019 | 11.24 | 11.27 | 11.10 | 11.16 | 4,541,823 | -0.11(-0.98%) |
Dec 16, 2019 | 11.05 | 11.31 | 11.00 | 11.27 | 6,240,796 | +0.23(+2.08%) |
Dec 13, 2019 | 11.00 | 11.23 | 10.98 | 11.04 | 4,728,000 | +0.08(+0.73%) |
Dec 12, 2019 | 10.85 | 10.98 | 10.72 | 10.96 | 3,644,381 | +0.09(+0.83%) |
Dec 11, 2019 | 11.04 | 11.10 | 10.73 | 10.87 | 4,775,365 | -0.19(-1.72%) |
Dec 10, 2019 | 11.14 | 11.44 | 11.01 | 11.06 | 8,323,598 | -0.25(-2.21%) |
Dec 09, 2019 | 10.85 | 11.45 | 10.81 | 11.31 | 10,134,605 | +0.43(+3.95%) |
Dec 06, 2019 | 10.67 | 11.21 | 10.58 | 10.88 | 21,085,600 | +0.87(+8.69%) |
Dec 05, 2019 | 9.880 | 10.07 | 9.850 | 10.01 | 6,528,476 | +0.16(+1.62%) |
Dec 04, 2019 | 10.11 | 10.14 | 9.630 | 9.850 | 5,926,224 | -0.13(-1.30%) |
Dec 03, 2019 | 9.570 | 10.00 | 9.420 | 9.980 | 6,102,051 | +0.20(+2.04%) |
Dec 02, 2019 | 9.920 | 9.950 | 9.520 | 9.780 | 6,098,776 | -0.10(-1.01%) |
Nov 29, 2019 | 9.910 | 9.930 | 9.670 | 9.880 | 2,621,400 | -0.07(-0.70%) |
Nov 27, 2019 | 9.800 | 9.960 | 9.765 | 9.950 | 4,083,700 | +0.19(+1.95%) |
Nov 26, 2019 | 9.610 | 9.860 | 9.570 | 9.760 | 4,736,006 | +0.16(+1.67%) |
Nov 25, 2019 | 9.440 | 9.720 | 9.340 | 9.600 | 4,175,385 | +0.16(+1.69%) |
Nov 22, 2019 | 9.240 | 9.450 | 9.190 | 9.440 | 3,899,400 | +0.29(+3.17%) |
Nov 21, 2019 | 9.440 | 9.500 | 9.110 | 9.150 | 5,116,102 | -0.24(-2.56%) |
Nov 20, 2019 | 8.860 | 9.500 | 8.790 | 9.390 | 7,092,198 | +0.46(+5.15%) |
Nov 19, 2019 | 8.870 | 8.970 | 8.700 | 8.930 | 3,394,887 | +0.06(+0.68%) |
Nov 18, 2019 | 8.750 | 8.880 | 8.630 | 8.870 | 3,226,175 | +0.11(+1.26%) |
Nov 15, 2019 | 8.620 | 8.880 | 8.560 | 8.760 | 4,415,700 | +0.22(+2.58%) |
Nov 14, 2019 | 8.450 | 8.540 | 8.370 | 8.540 | 3,056,110 | +0.06(+0.71%) |
Nov 13, 2019 | 8.610 | 8.640 | 8.420 | 8.480 | 2,679,956 | -0.19(-2.19%) |
Nov 12, 2019 | 8.730 | 8.890 | 8.650 | 8.670 | 2,680,475 | -0.07(-0.80%) |
Nov 11, 2019 | 8.700 | 8.780 | 8.570 | 8.740 | 1,819,905 | -0.01(-0.11%) |
Nov 08, 2019 | 8.620 | 8.805 | 8.500 | 8.750 | 2,228,900 | +0.09(+1.04%) |
Nov 07, 2019 | 8.790 | 8.850 | 8.630 | 8.660 | 2,262,273 | -0.06(-0.69%) |
Nov 06, 2019 | 8.900 | 8.900 | 8.600 | 8.720 | 2,846,569 | -0.19(-2.13%) |
Nov 05, 2019 | 9.010 | 9.040 | 8.830 | 8.910 | 2,972,655 | -0.09(-1.00%) |
Nov 04, 2019 | 8.770 | 9.030 | 8.680 | 9.000 | 5,058,855 | +0.36(+4.17%) |
Nov 01, 2019 | 8.560 | 8.705 | 8.430 | 8.640 | 3,275,900 | +0.16(+1.89%) |
Oct 31, 2019 | 8.670 | 8.680 | 8.320 | 8.480 | 3,258,296 | -0.19(-2.19%) |
Oct 30, 2019 | 8.740 | 8.805 | 8.610 | 8.670 | 1,972,096 | -0.09(-1.03%) |
Oct 29, 2019 | 8.800 | 8.910 | 8.560 | 8.760 | 2,917,423 | -0.08(-0.90%) |
Oct 28, 2019 | 8.970 | 9.050 | 8.790 | 8.840 | 3,578,067 | -0.05(-0.56%) |
Oct 25, 2019 | 8.880 | 8.950 | 8.790 | 8.890 | 2,524,200 | -0.02(-0.22%) |
Oct 24, 2019 | 8.890 | 9.010 | 8.810 | 8.910 | 2,286,651 | +0.06(+0.68%) |
Oct 23, 2019 | 8.900 | 9.070 | 8.800 | 8.850 | 2,611,203 | -0.04(-0.45%) |
Oct 22, 2019 | 8.970 | 9.080 | 8.860 | 8.890 | 2,687,721 | -0.07(-0.78%) |
Oct 21, 2019 | 8.760 | 9.030 | 8.650 | 8.960 | 3,212,882 | +0.29(+3.34%) |
Oct 18, 2019 | 8.890 | 8.980 | 8.510 | 8.670 | 3,491,900 | -0.28(-3.13%) |
Oct 17, 2019 | 8.950 | 9.000 | 8.770 | 8.950 | 3,399,396 | +0.02(+0.22%) |
Oct 16, 2019 | 8.800 | 8.970 | 8.640 | 8.930 | 3,682,556 | +0.12(+1.36%) |
Oct 15, 2019 | 8.580 | 8.910 | 8.570 | 8.810 | 3,609,412 | +0.23(+2.68%) |
Oct 14, 2019 | 8.480 | 8.590 | 8.370 | 8.580 | 1,898,569 | +0.08(+0.94%) |
Oct 11, 2019 | 8.500 | 8.745 | 8.490 | 8.500 | 4,145,300 | +0.14(+1.67%) |
Oct 10, 2019 | 8.550 | 8.680 | 8.320 | 8.360 | 4,144,110 | -0.20(-2.34%) |
Oct 09, 2019 | 8.660 | 8.720 | 8.520 | 8.560 | 3,245,575 | +0.01(+0.12%) |
Oct 08, 2019 | 8.600 | 8.790 | 8.470 | 8.550 | 3,460,357 | -0.19(-2.17%) |
Oct 07, 2019 | 8.560 | 8.820 | 8.510 | 8.740 | 3,759,481 | +0.15(+1.75%) |
Oct 04, 2019 | 8.420 | 8.620 | 8.290 | 8.590 | 3,437,700 | +0.24(+2.87%) |
Oct 03, 2019 | 8.080 | 8.370 | 7.830 | 8.350 | 5,402,082 | +0.20(+2.45%) |
Oct 02, 2019 | 8.680 | 8.680 | 8.020 | 8.150 | 8,482,384 | -0.59(-6.75%) |
Oct 01, 2019 | 8.900 | 8.980 | 8.730 | 8.740 | 3,544,763 | -0.12(-1.35%) |
Sep 30, 2019 | 8.810 | 8.920 | 8.510 | 8.860 | 3,541,891 | +0.07(+0.80%) |
Sep 27, 2019 | 8.950 | 9.120 | 8.720 | 8.790 | 10,586,000 | -0.17(-1.90%) |
Sep 26, 2019 | 9.040 | 9.120 | 8.890 | 8.960 | 3,212,103 | -0.13(-1.43%) |
Sep 25, 2019 | 9.030 | 9.130 | 8.810 | 9.090 | 4,436,537 | +0.09(+1.00%) |
Sep 24, 2019 | 9.110 | 9.330 | 8.850 | 9.000 | 6,179,431 | -0.05(-0.55%) |
Sep 23, 2019 | 8.960 | 9.050 | 8.780 | 9.050 | 4,674,888 | +0.04(+0.44%) |
Sep 20, 2019 | 8.670 | 9.075 | 8.640 | 9.010 | 7,658,000 | +0.33(+3.80%) |
Sep 19, 2019 | 8.700 | 8.790 | 8.560 | 8.680 | 5,767,675 | -0.06(-0.69%) |
Sep 18, 2019 | 8.840 | 8.890 | 8.530 | 8.740 | 10,256,881 | -0.17(-1.91%) |
Sep 17, 2019 | 8.900 | 9.020 | 8.715 | 8.910 | 5,402,377 | -0.08(-0.89%) |
Sep 16, 2019 | 8.730 | 9.180 | 8.550 | 8.990 | 7,284,280 | +0.07(+0.78%) |
Sep 13, 2019 | 9.200 | 9.240 | 8.820 | 8.920 | 8,691,200 | -0.28(-3.04%) |
Sep 12, 2019 | 9.440 | 9.590 | 9.130 | 9.200 | 14,341,734 | -0.24(-2.54%) |
Sep 11, 2019 | 9.080 | 9.460 | 9.050 | 9.440 | 13,019,813 | +0.40(+4.42%) |
Sep 10, 2019 | 8.750 | 9.150 | 8.720 | 9.040 | 17,426,356 | +0.28(+3.20%) |
Sep 09, 2019 | 8.810 | 8.910 | 8.430 | 8.760 | 20,026,658 | -0.04(-0.45%) |
Sep 06, 2019 | 8.340 | 8.950 | 8.310 | 8.800 | 18,406,200 | +0.52(+6.28%) |
Sep 05, 2019 | 8.160 | 8.540 | 7.790 | 8.280 | 51,454,752 | +1.07(+14.84%) |
Sep 04, 2019 | 7.300 | 7.480 | 7.130 | 7.210 | 19,563,692 | +0.03(+0.42%) |
Sep 03, 2019 | 7.050 | 7.240 | 7.020 | 7.180 | 9,060,509 | +0.04(+0.56%) |
Aug 30, 2019 | 7.070 | 7.220 | 7.005 | 7.140 | 5,968,900 | +0.12(+1.71%) |
Aug 29, 2019 | 6.800 | 7.060 | 6.800 | 7.020 | 5,941,898 | +0.26(+3.85%) |
Aug 28, 2019 | 6.780 | 6.930 | 6.700 | 6.760 | 4,065,531 | -0.04(-0.59%) |
Aug 27, 2019 | 6.900 | 7.010 | 6.680 | 6.800 | 5,013,064 | -0.07(-1.02%) |
Aug 26, 2019 | 6.750 | 6.880 | 6.700 | 6.870 | 4,160,532 | +0.20(+3.00%) |
Aug 23, 2019 | 6.850 | 6.970 | 6.650 | 6.670 | 7,017,100 | -0.19(-2.77%) |
Aug 22, 2019 | 6.830 | 6.900 | 6.650 | 6.860 | 6,420,297 | +0.03(+0.44%) |
Aug 21, 2019 | 6.840 | 6.950 | 6.750 | 6.830 | 6,461,585 | +0.04(+0.59%) |
Aug 20, 2019 | 6.690 | 6.830 | 6.620 | 6.790 | 3,027,470 | +0.09(+1.34%) |
Aug 19, 2019 | 6.780 | 6.840 | 6.560 | 6.700 | 5,605,823 | +0.02(+0.30%) |
Aug 16, 2019 | 6.510 | 6.800 | 6.510 | 6.680 | 6,088,300 | +0.22(+3.41%) |
Aug 15, 2019 | 6.620 | 6.670 | 6.400 | 6.460 | 4,205,063 | -0.05(-0.77%) |
Aug 14, 2019 | 6.600 | 6.610 | 6.320 | 6.510 | 7,101,111 | -0.25(-3.70%) |
Aug 13, 2019 | 6.660 | 6.850 | 6.640 | 6.760 | 7,443,566 | +0.07(+1.05%) |
Aug 12, 2019 | 7.100 | 7.150 | 6.600 | 6.690 | 13,437,517 | -0.31(-4.43%) |
Aug 09, 2019 | 6.970 | 7.130 | 6.900 | 7.000 | 12,171,800 | -0.01(-0.14%) |
Aug 08, 2019 | 6.950 | 7.100 | 6.730 | 7.010 | 27,115,854 | +0.28(+4.16%) |
Aug 07, 2019 | 6.310 | 6.760 | 6.300 | 6.730 | 13,268,725 | +0.31(+4.83%) |
Aug 06, 2019 | 6.600 | 6.760 | 6.160 | 6.420 | 11,489,071 | -0.06(-0.93%) |
Aug 05, 2019 | 6.500 | 6.710 | 6.390 | 6.480 | 13,192,759 | -0.12(-1.82%) |
Aug 02, 2019 | 7.250 | 7.250 | 6.410 | 6.600 | 30,206,300 | +0.25(+3.94%) |
Aug 01, 2019 | 6.000 | 6.380 | 5.960 | 6.350 | 21,788,836 | +0.37(+6.19%) |
Jul 31, 2019 | 6.010 | 6.120 | 5.900 | 5.980 | 6,512,088 | -0.02(-0.33%) |
Jul 30, 2019 | 5.870 | 6.040 | 5.860 | 6.000 | 4,430,396 | +0.01(+0.17%) |
Jul 29, 2019 | 6.020 | 6.100 | 5.780 | 5.990 | 7,572,467 | -0.02(-0.33%) |
Jul 26, 2019 | 5.830 | 6.056 | 5.790 | 6.010 | 5,111,000 | +0.22(+3.80%) |
Jul 25, 2019 | 5.860 | 5.900 | 5.680 | 5.790 | 5,288,414 | -0.09(-1.53%) |
Jul 24, 2019 | 5.790 | 5.910 | 5.760 | 5.880 | 3,264,619 | +0.07(+1.20%) |
Jul 23, 2019 | 5.950 | 6.000 | 5.700 | 5.810 | 6,211,972 | -0.04(-0.68%) |
Jul 22, 2019 | 5.670 | 5.880 | 5.630 | 5.850 | 7,745,954 | +0.19(+3.36%) |
Jul 19, 2019 | 5.550 | 5.765 | 5.480 | 5.660 | 7,374,000 | +0.11(+1.98%) |
Jul 18, 2019 | 5.510 | 5.670 | 5.420 | 5.550 | 10,244,055 | +0.07(+1.28%) |
Jul 17, 2019 | 5.400 | 5.780 | 5.380 | 5.480 | 10,625,445 | +0.10(+1.86%) |
Jul 16, 2019 | 5.250 | 5.410 | 5.240 | 5.380 | 14,284,144 | +0.12(+2.28%) |
Jul 15, 2019 | 5.240 | 5.280 | 5.200 | 5.260 | 6,100,379 | +0.01(+0.19%) |
Jul 12, 2019 | 5.200 | 5.260 | 5.150 | 5.250 | 7,378,200 | +0.07(+1.35%) |
Jul 11, 2019 | 5.160 | 5.210 | 5.120 | 5.180 | 7,104,204 | +0.03(+0.58%) |
Jul 10, 2019 | 5.150 | 5.275 | 5.100 | 5.150 | 5,716,435 | +0.04(+0.78%) |
Jul 09, 2019 | 5.060 | 5.140 | 5.030 | 5.110 | 4,618,508 | +0.01(+0.20%) |
Jul 08, 2019 | 5.210 | 5.250 | 5.050 | 5.100 | 5,364,362 | -0.14(-2.67%) |
Jul 05, 2019 | 5.220 | 5.280 | 5.150 | 5.240 | 3,306,600 | +0.01(+0.19%) |
Jul 03, 2019 | 5.230 | 5.340 | 5.150 | 5.230 | 3,810,500 | +0.06(+1.16%) |
Jul 02, 2019 | 5.330 | 5.370 | 5.130 | 5.170 | 4,491,407 | -0.14(-2.64%) |
Jul 01, 2019 | 5.340 | 5.470 | 5.250 | 5.310 | 5,093,679 | +0.05(+0.95%) |
Jun 28, 2019 | 5.320 | 5.390 | 5.240 | 5.260 | 16,343,300 | -0.06(-1.13%) |
Jun 27, 2019 | 5.220 | 5.370 | 5.200 | 5.320 | 4,141,003 | +0.04(+0.76%) |
Jun 26, 2019 | 5.450 | 5.500 | 5.260 | 5.280 | 7,796,699 | -0.11(-2.04%) |
Jun 25, 2019 | 5.520 | 5.790 | 5.360 | 5.390 | 8,613,901 | -0.14(-2.53%) |
Jun 24, 2019 | 5.780 | 5.830 | 5.420 | 5.530 | 8,185,121 | -0.24(-4.16%) |
Jun 21, 2019 | 5.960 | 6.010 | 5.680 | 5.770 | 17,291,200 | +0.04(+0.70%) |
Jun 20, 2019 | 5.800 | 5.920 | 5.670 | 5.730 | 4,850,906 | +0.00(+0.00%) |
Jun 19, 2019 | 5.800 | 5.850 | 5.660 | 5.730 | 4,931,605 | -0.02(-0.35%) |
Jun 18, 2019 | 5.810 | 6.040 | 5.740 | 5.750 | 11,713,186 | -0.01(-0.17%) |
Jun 17, 2019 | 5.350 | 6.000 | 5.330 | 5.760 | 16,274,648 | +0.47(+8.88%) |
Jun 14, 2019 | 5.340 | 5.360 | 5.060 | 5.290 | 11,018,000 | -0.07(-1.31%) |
Jun 13, 2019 | 5.110 | 5.455 | 5.040 | 5.360 | 10,339,629 | +0.31(+6.14%) |
Jun 12, 2019 | 5.250 | 5.320 | 5.000 | 5.050 | 10,510,887 | -0.04(-0.79%) |
Jun 11, 2019 | 5.200 | 5.280 | 4.890 | 5.090 | 17,789,576 | -0.09(-1.74%) |
Jun 10, 2019 | 5.230 | 5.410 | 5.080 | 5.180 | 16,134,325 | +0.08(+1.57%) |
Jun 07, 2019 | 5.270 | 5.360 | 4.954 | 5.100 | 22,741,102 | -0.11(-2.11%) |
Jun 06, 2019 | 5.410 | 5.890 | 4.950 | 5.210 | 57,909,776 | -3.59(-40.80%) |
Jun 05, 2019 | 9.200 | 9.250 | 8.520 | 8.800 | 17,481,104 | -0.31(-3.40%) |
Jun 04, 2019 | 8.830 | 9.110 | 8.670 | 9.110 | 5,456,881 | +0.38(+4.35%) |
Jun 03, 2019 | 9.200 | 9.240 | 8.620 | 8.730 | 5,995,331 | -0.44(-4.80%) |
May 31, 2019 | 9.070 | 9.300 | 9.030 | 9.170 | 3,455,600 | -0.16(-1.71%) |
May 30, 2019 | 9.410 | 9.500 | 9.200 | 9.330 | 2,926,514 | -0.08(-0.85%) |
May 29, 2019 | 9.420 | 9.470 | 9.206 | 9.410 | 3,551,194 | -0.14(-1.47%) |
May 28, 2019 | 9.610 | 9.770 | 9.550 | 9.550 | 3,048,811 | -0.02(-0.21%) |
May 24, 2019 | 9.850 | 9.950 | 9.540 | 9.570 | 4,432,100 | -0.21(-2.15%) |
May 23, 2019 | 10.20 | 10.28 | 9.600 | 9.780 | 10,447,946 | -0.97(-9.02%) |
May 22, 2019 | 10.55 | 10.76 | 10.54 | 10.75 | 1,731,978 | +0.11(+1.03%) |
May 21, 2019 | 10.53 | 10.73 | 10.51 | 10.64 | 1,853,549 | +0.32(+3.10%) |
May 20, 2019 | 10.45 | 10.46 | 10.22 | 10.32 | 3,354,668 | -0.35(-3.28%) |
May 17, 2019 | 10.63 | 10.84 | 10.51 | 10.67 | 2,664,300 | -0.16(-1.48%) |
May 16, 2019 | 10.63 | 10.89 | 10.60 | 10.83 | 2,840,965 | +0.22(+2.07%) |
May 15, 2019 | 10.13 | 10.65 | 10.10 | 10.61 | 3,334,609 | +0.32(+3.11%) |
May 14, 2019 | 10.10 | 10.36 | 9.940 | 10.29 | 2,681,143 | +0.29(+2.90%) |
May 13, 2019 | 10.20 | 10.30 | 9.960 | 10.00 | 6,478,014 | -0.55(-5.21%) |
May 10, 2019 | 10.50 | 10.65 | 10.22 | 10.55 | 3,152,800 | -0.05(-0.47%) |
May 09, 2019 | 10.54 | 10.71 | 10.32 | 10.60 | 3,641,330 | -0.10(-0.93%) |
May 08, 2019 | 10.72 | 10.83 | 10.63 | 10.70 | 2,229,299 | -0.07(-0.65%) |
May 07, 2019 | 11.01 | 11.10 | 10.64 | 10.77 | 3,568,498 | -0.41(-3.67%) |
May 06, 2019 | 10.80 | 11.22 | 10.80 | 11.18 | 2,531,807 | +0.04(+0.36%) |
May 03, 2019 | 11.17 | 11.19 | 10.95 | 11.14 | 2,609,400 | +0.12(+1.09%) |
May 02, 2019 | 11.00 | 11.13 | 10.87 | 11.02 | 2,538,833 | +0.02(+0.18%) |