Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.428 | 5.664 | 5.395 | 5.474 | 51,927,980 | +0.17(+3.11%) |
Mar 30, 2020 | 5.329 | 5.385 | 5.193 | 5.309 | 27,374,256 | +0.13(+2.55%) |
Mar 27, 2020 | 5.104 | 5.382 | 5.071 | 5.177 | 31,834,454 | -0.32(-5.77%) |
Mar 26, 2020 | 5.494 | 5.586 | 5.258 | 5.494 | 39,177,340 | +0.18(+3.48%) |
Mar 25, 2020 | 5.084 | 5.438 | 4.952 | 5.309 | 49,869,112 | +0.36(+7.20%) |
Mar 24, 2020 | 4.853 | 5.022 | 4.768 | 4.952 | 49,518,260 | +0.61(+13.98%) |
Mar 23, 2020 | 4.418 | 4.609 | 4.285 | 4.345 | 49,179,500 | -0.26(-5.73%) |
Mar 20, 2020 | 5.012 | 5.203 | 4.536 | 4.609 | 54,641,044 | -0.13(-2.79%) |
Mar 19, 2020 | 4.774 | 5.005 | 4.517 | 4.741 | 47,101,828 | -0.15(-2.97%) |
Mar 18, 2020 | 4.966 | 5.296 | 4.566 | 4.886 | 76,058,600 | -0.51(-9.42%) |
Mar 17, 2020 | 5.362 | 5.705 | 5.091 | 5.395 | 46,403,084 | +0.18(+3.42%) |
Mar 16, 2020 | 4.688 | 5.500 | 4.688 | 5.217 | 50,137,340 | -0.53(-9.20%) |
Mar 13, 2020 | 5.976 | 6.108 | 5.104 | 5.745 | 85,706,176 | +1.02(+21.51%) |
Mar 12, 2020 | 4.900 | 5.071 | 4.365 | 4.728 | 117,810,432 | -0.88(-15.76%) |
Mar 11, 2020 | 6.101 | 6.253 | 5.395 | 5.613 | 111,942,264 | -0.59(-9.57%) |
Mar 10, 2020 | 5.751 | 6.405 | 5.751 | 6.207 | 108,266,192 | +0.94(+17.94%) |
Mar 09, 2020 | 5.481 | 5.798 | 5.184 | 5.263 | 90,517,120 | -1.03(-16.37%) |
Mar 06, 2020 | 6.220 | 6.527 | 6.220 | 6.293 | 63,850,484 | -0.39(-5.83%) |
Mar 05, 2020 | 6.775 | 6.788 | 6.524 | 6.682 | 89,546,848 | -0.29(-4.17%) |
Mar 04, 2020 | 6.940 | 7.052 | 6.815 | 6.973 | 69,892,720 | +0.22(+3.33%) |
Mar 03, 2020 | 7.006 | 7.198 | 6.702 | 6.748 | 98,131,656 | -0.03(-0.49%) |
Mar 02, 2020 | 6.676 | 6.907 | 6.590 | 6.782 | 84,546,576 | +0.30(+4.58%) |
Feb 28, 2020 | 6.339 | 6.498 | 6.293 | 6.484 | 89,302,296 | -0.07(-1.01%) |
Feb 27, 2020 | 6.471 | 6.709 | 6.379 | 6.550 | 78,096,144 | -0.17(-2.55%) |
Feb 26, 2020 | 6.861 | 6.980 | 6.669 | 6.722 | 74,648,176 | -0.09(-1.26%) |
Feb 25, 2020 | 7.059 | 7.138 | 6.762 | 6.808 | 62,195,264 | -0.17(-2.37%) |
Feb 24, 2020 | 7.231 | 7.250 | 6.920 | 6.973 | 76,559,408 | -0.57(-7.53%) |
Feb 21, 2020 | 7.547 | 7.580 | 7.439 | 7.541 | 60,164,560 | -0.28(-3.63%) |
Feb 20, 2020 | 7.983 | 8.003 | 7.798 | 7.825 | 29,365,284 | -0.13(-1.66%) |
Feb 19, 2020 | 7.957 | 7.990 | 7.911 | 7.957 | 24,572,086 | +0.02(+0.25%) |
Feb 18, 2020 | 7.937 | 8.023 | 7.878 | 7.937 | 38,470,000 | +0.10(+1.26%) |
Feb 14, 2020 | 7.897 | 7.924 | 7.772 | 7.838 | 23,773,844 | -0.04(-0.50%) |
Feb 13, 2020 | 7.911 | 7.937 | 7.845 | 7.878 | 32,876,872 | -0.13(-1.57%) |
Feb 12, 2020 | 8.056 | 8.069 | 8.003 | 8.003 | 37,491,200 | +0.13(+1.68%) |
Feb 11, 2020 | 7.878 | 7.950 | 7.858 | 7.871 | 45,668,236 | +0.21(+2.76%) |
Feb 10, 2020 | 7.785 | 7.805 | 7.600 | 7.660 | 45,299,404 | -0.29(-3.65%) |
Feb 07, 2020 | 8.056 | 8.056 | 7.911 | 7.950 | 56,450,160 | -0.24(-2.90%) |
Feb 06, 2020 | 8.346 | 8.346 | 8.119 | 8.188 | 24,810,586 | -0.03(-0.32%) |
Feb 05, 2020 | 8.294 | 8.307 | 8.201 | 8.214 | 26,981,670 | +0.14(+1.72%) |
Feb 04, 2020 | 8.109 | 8.155 | 8.063 | 8.076 | 31,914,764 | +0.22(+2.77%) |
Feb 03, 2020 | 7.812 | 7.911 | 7.805 | 7.858 | 27,174,408 | +0.11(+1.45%) |
Jan 31, 2020 | 7.779 | 7.808 | 7.653 | 7.746 | 35,155,108 | -0.18(-2.33%) |
Jan 30, 2020 | 7.792 | 7.950 | 7.706 | 7.930 | 39,569,028 | +0.04(+0.50%) |
Jan 29, 2020 | 7.990 | 8.023 | 7.864 | 7.891 | 33,237,716 | -0.15(-1.89%) |
Jan 28, 2020 | 8.089 | 8.122 | 7.977 | 8.043 | 37,866,064 | +0.12(+1.50%) |
Jan 27, 2020 | 7.983 | 8.023 | 7.884 | 7.924 | 61,106,500 | -0.55(-6.54%) |
Jan 24, 2020 | 8.710 | 8.716 | 8.426 | 8.479 | 46,281,640 | -0.30(-3.46%) |
Jan 23, 2020 | 8.677 | 8.799 | 8.624 | 8.782 | 39,802,088 | -0.08(-0.89%) |
Jan 22, 2020 | 8.829 | 8.901 | 8.815 | 8.862 | 21,571,856 | +0.11(+1.28%) |
Jan 21, 2020 | 8.934 | 8.934 | 8.710 | 8.749 | 35,843,556 | -0.25(-2.79%) |
Jan 17, 2020 | 8.895 | 9.027 | 8.842 | 9.000 | 33,362,950 | +0.31(+3.57%) |
Jan 16, 2020 | 8.769 | 8.769 | 8.657 | 8.690 | 20,749,994 | -0.07(-0.75%) |
Jan 15, 2020 | 8.875 | 8.875 | 8.690 | 8.756 | 24,122,030 | -0.13(-1.41%) |
Jan 14, 2020 | 8.895 | 8.947 | 8.822 | 8.881 | 26,603,926 | +0.09(+0.98%) |
Jan 13, 2020 | 8.558 | 8.848 | 8.551 | 8.795 | 39,496,420 | +0.23(+2.70%) |
Jan 10, 2020 | 8.630 | 8.673 | 8.538 | 8.564 | 21,285,060 | -0.01(-0.15%) |
Jan 09, 2020 | 8.663 | 8.673 | 8.554 | 8.578 | 27,164,010 | -0.15(-1.74%) |
Jan 08, 2020 | 8.703 | 8.829 | 8.663 | 8.729 | 37,733,676 | -0.01(-0.08%) |
Jan 07, 2020 | 8.617 | 8.789 | 8.611 | 8.736 | 28,561,252 | +0.06(+0.68%) |
Jan 06, 2020 | 8.637 | 8.713 | 8.617 | 8.677 | 29,096,834 | -0.10(-1.13%) |
Jan 03, 2020 | 8.736 | 8.878 | 8.736 | 8.776 | 26,911,100 | -0.11(-1.19%) |
Jan 02, 2020 | 8.789 | 8.895 | 8.776 | 8.881 | 29,395,336 | +0.17(+1.89%) |
Dec 31, 2019 | 8.710 | 8.753 | 8.657 | 8.716 | 12,429,688 | +0.01(+0.08%) |
Dec 30, 2019 | 8.756 | 8.809 | 8.710 | 8.710 | 17,863,474 | -0.02(-0.23%) |
Dec 27, 2019 | 8.690 | 8.782 | 8.690 | 8.729 | 27,750,388 | -0.01(-0.07%) |
Dec 26, 2019 | 8.684 | 8.761 | 8.677 | 8.736 | 22,670,296 | +0.01(+0.15%) |
Dec 24, 2019 | 8.632 | 8.787 | 8.619 | 8.723 | 8,109,400 | +0.11(+1.28%) |
Dec 23, 2019 | 8.671 | 8.690 | 8.600 | 8.613 | 36,705,400 | +0.02(+0.23%) |
Dec 20, 2019 | 8.645 | 8.684 | 8.574 | 8.593 | 41,989,036 | +0.03(+0.38%) |
Dec 19, 2019 | 8.502 | 8.645 | 8.483 | 8.561 | 20,514,226 | +0.09(+1.07%) |
Dec 18, 2019 | 8.464 | 8.509 | 8.360 | 8.470 | 27,776,996 | -0.01(-0.08%) |
Dec 17, 2019 | 8.489 | 8.535 | 8.444 | 8.477 | 27,743,516 | -0.05(-0.53%) |
Dec 16, 2019 | 8.632 | 8.632 | 8.522 | 8.522 | 31,574,172 | +0.06(+0.77%) |
Dec 13, 2019 | 8.379 | 8.554 | 8.344 | 8.457 | 49,444,596 | +0.10(+1.16%) |
Dec 12, 2019 | 8.133 | 8.379 | 8.127 | 8.360 | 33,868,580 | +0.21(+2.62%) |
Dec 11, 2019 | 8.056 | 8.166 | 8.036 | 8.146 | 20,989,028 | +0.18(+2.28%) |
Dec 10, 2019 | 7.991 | 8.023 | 7.933 | 7.965 | 18,188,330 | -0.05(-0.65%) |
Dec 09, 2019 | 8.088 | 8.166 | 7.997 | 8.017 | 65,508,108 | -0.01(-0.08%) |
Dec 06, 2019 | 7.952 | 8.046 | 7.920 | 8.023 | 34,491,164 | +0.17(+2.23%) |
Dec 05, 2019 | 7.797 | 7.887 | 7.758 | 7.848 | 20,590,152 | +0.01(+0.17%) |
Dec 04, 2019 | 7.810 | 7.861 | 7.777 | 7.835 | 16,471,941 | +0.06(+0.83%) |
Dec 03, 2019 | 7.784 | 7.803 | 7.712 | 7.771 | 31,294,484 | -0.09(-1.15%) |
Dec 02, 2019 | 7.758 | 7.907 | 7.712 | 7.861 | 27,696,472 | +0.25(+3.23%) |
Nov 29, 2019 | 7.628 | 7.678 | 7.602 | 7.615 | 11,505,548 | -0.07(-0.93%) |
Nov 27, 2019 | 7.719 | 7.725 | 7.589 | 7.686 | 24,048,070 | -0.10(-1.33%) |
Nov 26, 2019 | 7.751 | 7.822 | 7.661 | 7.790 | 40,422,448 | +0.00(+0.00%) |
Nov 25, 2019 | 7.784 | 7.861 | 7.758 | 7.790 | 28,826,692 | +0.09(+1.18%) |
Nov 22, 2019 | 7.641 | 7.725 | 7.602 | 7.699 | 47,159,392 | +0.27(+3.66%) |
Nov 21, 2019 | 7.356 | 7.453 | 7.298 | 7.427 | 23,571,146 | +0.14(+1.87%) |
Nov 20, 2019 | 7.324 | 7.421 | 7.207 | 7.291 | 19,175,762 | -0.13(-1.75%) |
Nov 19, 2019 | 7.408 | 7.434 | 7.324 | 7.421 | 24,180,504 | +0.10(+1.42%) |
Nov 18, 2019 | 7.369 | 7.408 | 7.304 | 7.317 | 20,613,076 | -0.10(-1.40%) |
Nov 15, 2019 | 7.350 | 7.453 | 7.317 | 7.421 | 19,239,228 | +0.17(+2.32%) |
Nov 14, 2019 | 7.285 | 7.350 | 7.240 | 7.253 | 19,944,536 | -0.01(-0.18%) |
Nov 13, 2019 | 7.350 | 7.376 | 7.240 | 7.266 | 22,946,548 | -0.14(-1.84%) |
Nov 12, 2019 | 7.460 | 7.499 | 7.382 | 7.402 | 30,911,230 | -0.12(-1.55%) |
Nov 11, 2019 | 7.473 | 7.525 | 7.447 | 7.518 | 93,961,528 | -0.10(-1.36%) |
Nov 08, 2019 | 7.615 | 7.716 | 7.583 | 7.622 | 28,204,460 | -0.28(-3.60%) |
Nov 07, 2019 | 7.900 | 7.978 | 7.810 | 7.907 | 34,571,860 | +0.03(+0.33%) |
Nov 06, 2019 | 7.777 | 7.952 | 7.777 | 7.881 | 29,139,982 | -0.14(-1.70%) |
Nov 05, 2019 | 8.082 | 8.082 | 7.978 | 8.017 | 26,670,134 | +0.03(+0.41%) |
Nov 04, 2019 | 8.030 | 8.043 | 7.958 | 7.984 | 21,664,696 | +0.12(+1.57%) |
Nov 01, 2019 | 7.771 | 7.904 | 7.764 | 7.861 | 38,446,032 | +0.26(+3.41%) |
Oct 31, 2019 | 7.732 | 7.738 | 7.512 | 7.602 | 24,721,048 | -0.25(-3.22%) |
Oct 30, 2019 | 7.745 | 7.855 | 7.641 | 7.855 | 24,918,126 | -0.01(-0.08%) |
Oct 29, 2019 | 7.784 | 7.900 | 7.784 | 7.861 | 25,209,470 | -0.06(-0.74%) |
Oct 28, 2019 | 7.894 | 7.920 | 7.822 | 7.920 | 33,502,212 | +0.12(+1.58%) |
Oct 25, 2019 | 7.674 | 7.816 | 7.667 | 7.797 | 43,452,380 | +0.34(+4.60%) |
Oct 24, 2019 | 7.622 | 7.628 | 7.440 | 7.453 | 30,288,676 | -0.09(-1.20%) |
Oct 23, 2019 | 7.512 | 7.570 | 7.466 | 7.544 | 20,629,442 | +0.05(+0.69%) |
Oct 22, 2019 | 7.427 | 7.531 | 7.421 | 7.492 | 26,804,998 | +0.12(+1.67%) |
Oct 21, 2019 | 7.285 | 7.369 | 7.266 | 7.369 | 15,631,302 | +0.15(+2.06%) |
Oct 18, 2019 | 7.279 | 7.350 | 7.214 | 7.220 | 20,355,578 | -0.01(-0.18%) |
Oct 17, 2019 | 7.317 | 7.343 | 7.220 | 7.233 | 22,936,330 | -0.03(-0.36%) |
Oct 16, 2019 | 7.253 | 7.304 | 7.214 | 7.259 | 35,530,048 | -0.15(-2.01%) |
Oct 15, 2019 | 7.466 | 7.505 | 7.385 | 7.408 | 29,081,286 | -0.09(-1.21%) |
Oct 14, 2019 | 7.505 | 7.525 | 7.437 | 7.499 | 20,053,730 | -0.15(-1.95%) |
Oct 11, 2019 | 7.570 | 7.706 | 7.557 | 7.648 | 36,353,704 | +0.25(+3.42%) |
Oct 10, 2019 | 7.240 | 7.460 | 7.240 | 7.395 | 35,109,380 | +0.20(+2.79%) |
Oct 09, 2019 | 7.246 | 7.249 | 7.117 | 7.194 | 18,781,318 | +0.04(+0.54%) |
Oct 08, 2019 | 7.240 | 7.266 | 7.149 | 7.156 | 30,873,900 | -0.12(-1.69%) |
Oct 07, 2019 | 7.408 | 7.460 | 7.259 | 7.279 | 19,314,298 | -0.14(-1.83%) |
Oct 04, 2019 | 7.285 | 7.427 | 7.275 | 7.415 | 33,745,748 | +0.25(+3.53%) |
Oct 03, 2019 | 7.058 | 7.230 | 6.948 | 7.162 | 40,989,668 | +0.12(+1.75%) |
Oct 02, 2019 | 7.227 | 7.266 | 7.026 | 7.039 | 55,099,924 | -0.38(-5.07%) |
Oct 01, 2019 | 7.402 | 7.551 | 7.385 | 7.415 | 29,982,436 | -0.03(-0.43%) |
Sep 30, 2019 | 7.330 | 7.466 | 7.311 | 7.447 | 19,840,840 | +0.05(+0.61%) |
Sep 27, 2019 | 7.473 | 7.502 | 7.343 | 7.402 | 20,849,280 | -0.01(-0.09%) |
Sep 26, 2019 | 7.492 | 7.492 | 7.366 | 7.408 | 22,648,748 | -0.02(-0.26%) |
Sep 25, 2019 | 7.246 | 7.440 | 7.207 | 7.427 | 25,385,302 | +0.17(+2.32%) |
Sep 24, 2019 | 7.376 | 7.382 | 7.230 | 7.259 | 24,648,748 | -0.17(-2.27%) |
Sep 23, 2019 | 7.453 | 7.525 | 7.415 | 7.427 | 25,619,866 | -0.07(-0.95%) |
Sep 20, 2019 | 7.512 | 7.567 | 7.427 | 7.499 | 22,418,562 | +0.00(+0.00%) |
Sep 19, 2019 | 7.518 | 7.583 | 7.479 | 7.499 | 21,259,964 | -0.12(-1.61%) |
Sep 18, 2019 | 7.680 | 7.732 | 7.531 | 7.622 | 23,725,054 | -0.10(-1.34%) |
Sep 17, 2019 | 7.583 | 7.748 | 7.563 | 7.725 | 21,382,736 | +0.04(+0.51%) |
Sep 16, 2019 | 7.706 | 7.755 | 7.635 | 7.686 | 28,145,460 | -0.18(-2.30%) |
Sep 13, 2019 | 8.004 | 8.017 | 7.845 | 7.868 | 38,386,420 | -0.01(-0.16%) |
Sep 12, 2019 | 7.810 | 7.907 | 7.738 | 7.881 | 47,183,328 | +0.23(+3.05%) |
Sep 11, 2019 | 7.628 | 7.729 | 7.538 | 7.648 | 31,051,308 | +0.05(+0.68%) |
Sep 10, 2019 | 7.453 | 7.641 | 7.408 | 7.596 | 32,010,642 | +0.08(+1.03%) |
Sep 09, 2019 | 7.343 | 7.518 | 7.337 | 7.518 | 29,274,362 | +0.17(+2.38%) |
Sep 06, 2019 | 7.317 | 7.408 | 7.317 | 7.343 | 26,002,648 | +0.01(+0.09%) |
Sep 05, 2019 | 7.421 | 7.460 | 7.317 | 7.337 | 25,595,620 | +0.06(+0.80%) |
Sep 04, 2019 | 7.233 | 7.291 | 7.201 | 7.279 | 26,270,238 | +0.21(+3.02%) |
Sep 03, 2019 | 7.078 | 7.149 | 7.013 | 7.065 | 25,654,606 | -0.06(-0.82%) |
Aug 30, 2019 | 7.149 | 7.220 | 7.065 | 7.123 | 46,256,768 | +0.18(+2.61%) |
Aug 29, 2019 | 6.845 | 7.012 | 6.816 | 6.942 | 31,094,844 | +0.19(+2.78%) |
Aug 28, 2019 | 6.728 | 6.858 | 6.670 | 6.754 | 19,363,688 | +0.06(+0.97%) |
Aug 27, 2019 | 6.670 | 6.832 | 6.657 | 6.689 | 32,777,678 | +0.03(+0.49%) |
Aug 26, 2019 | 6.786 | 6.799 | 6.605 | 6.657 | 23,554,724 | -0.12(-1.72%) |
Aug 23, 2019 | 6.961 | 7.065 | 6.728 | 6.773 | 37,737,056 | -0.20(-2.88%) |
Aug 22, 2019 | 7.039 | 7.084 | 6.922 | 6.974 | 25,522,658 | -0.06(-0.83%) |
Aug 21, 2019 | 6.922 | 7.113 | 6.909 | 7.032 | 30,200,840 | +0.05(+0.65%) |
Aug 20, 2019 | 6.871 | 7.110 | 6.864 | 6.987 | 28,887,984 | +0.07(+1.03%) |
Aug 19, 2019 | 7.143 | 7.156 | 6.858 | 6.916 | 33,953,948 | -0.13(-1.84%) |
Aug 16, 2019 | 7.156 | 7.194 | 7.020 | 7.045 | 25,653,490 | -0.06(-0.82%) |
Aug 15, 2019 | 7.168 | 7.188 | 6.916 | 7.104 | 31,659,712 | -0.06(-0.81%) |
Aug 14, 2019 | 7.350 | 7.350 | 7.156 | 7.162 | 37,124,176 | -0.41(-5.47%) |
Aug 13, 2019 | 7.324 | 7.638 | 7.298 | 7.576 | 43,236,700 | +0.27(+3.63%) |
Aug 12, 2019 | 7.285 | 7.405 | 7.246 | 7.311 | 20,150,578 | -0.17(-2.25%) |
Aug 09, 2019 | 7.648 | 7.677 | 7.453 | 7.479 | 29,531,602 | -0.27(-3.51%) |
Aug 08, 2019 | 7.719 | 7.777 | 7.689 | 7.751 | 31,713,686 | +0.21(+2.83%) |
Aug 07, 2019 | 7.434 | 7.544 | 7.376 | 7.538 | 32,570,612 | -0.07(-0.94%) |
Aug 06, 2019 | 7.648 | 7.667 | 7.505 | 7.609 | 32,565,472 | +0.12(+1.64%) |
Aug 05, 2019 | 7.589 | 7.602 | 7.447 | 7.486 | 42,339,888 | -0.47(-5.86%) |
Aug 02, 2019 | 7.991 | 8.043 | 7.894 | 7.952 | 29,830,572 | -0.16(-1.92%) |
Aug 01, 2019 | 8.243 | 8.315 | 8.088 | 8.107 | 46,076,312 | -0.30(-3.62%) |
Jul 31, 2019 | 8.580 | 8.619 | 8.321 | 8.412 | 42,397,156 | -0.11(-1.29%) |
Jul 30, 2019 | 8.600 | 8.606 | 8.509 | 8.522 | 31,981,206 | -0.05(-0.60%) |
Jul 29, 2019 | 8.541 | 8.580 | 8.470 | 8.574 | 27,528,150 | -0.02(-0.23%) |
Jul 26, 2019 | 8.723 | 8.723 | 8.577 | 8.593 | 18,616,892 | +0.01(+0.08%) |
Jul 25, 2019 | 8.625 | 8.674 | 8.520 | 8.587 | 22,814,002 | -0.10(-1.19%) |
Jul 24, 2019 | 8.742 | 8.755 | 8.658 | 8.690 | 28,222,090 | -0.07(-0.81%) |
Jul 23, 2019 | 8.988 | 8.995 | 8.846 | 8.761 | 23,149,622 | -0.25(-2.80%) |
Jul 22, 2019 | 9.072 | 9.098 | 8.936 | 9.014 | 19,529,490 | -0.08(-0.85%) |
Jul 19, 2019 | 9.163 | 9.189 | 9.050 | 9.092 | 18,301,242 | +0.02(+0.21%) |
Jul 18, 2019 | 9.033 | 9.118 | 8.988 | 9.072 | 24,571,548 | +0.04(+0.43%) |
Jul 17, 2019 | 9.085 | 9.086 | 8.995 | 9.033 | 20,094,114 | -0.05(-0.57%) |
Jul 16, 2019 | 9.092 | 9.182 | 9.072 | 9.085 | 22,448,616 | +0.02(+0.21%) |
Jul 15, 2019 | 9.059 | 9.124 | 9.014 | 9.066 | 24,551,506 | +0.13(+1.45%) |
Jul 12, 2019 | 9.059 | 9.063 | 8.923 | 8.936 | 24,067,528 | -0.03(-0.29%) |
Jul 11, 2019 | 8.969 | 9.046 | 8.878 | 8.962 | 30,506,578 | +0.02(+0.22%) |
Jul 10, 2019 | 8.833 | 9.020 | 8.813 | 8.943 | 47,700,452 | +0.29(+3.37%) |
Jul 09, 2019 | 8.438 | 8.723 | 8.438 | 8.651 | 22,203,790 | +0.04(+0.45%) |
Jul 08, 2019 | 8.593 | 8.755 | 8.551 | 8.613 | 29,332,720 | +0.12(+1.37%) |
Jul 05, 2019 | 8.477 | 8.502 | 8.363 | 8.496 | 43,869,488 | -0.16(-1.87%) |
Jul 03, 2019 | 8.613 | 8.729 | 8.565 | 8.658 | 24,738,666 | +0.05(+0.60%) |
Jul 02, 2019 | 8.943 | 8.988 | 8.431 | 8.606 | 60,001,088 | -0.41(-4.59%) |
Jul 01, 2019 | 9.040 | 9.079 | 8.982 | 9.020 | 38,977,600 | +0.32(+3.65%) |
Jun 28, 2019 | 8.787 | 8.794 | 8.681 | 8.703 | 21,392,552 | +0.01(+0.07%) |
Jun 27, 2019 | 8.697 | 8.755 | 8.600 | 8.697 | 18,981,314 | -0.01(-0.07%) |
Jun 26, 2019 | 8.710 | 8.748 | 8.613 | 8.703 | 18,518,874 | +0.07(+0.83%) |
Jun 25, 2019 | 8.794 | 8.839 | 8.596 | 8.632 | 24,701,844 | -0.20(-2.27%) |
Jun 24, 2019 | 8.800 | 8.865 | 8.768 | 8.833 | 16,428,804 | +0.07(+0.81%) |
Jun 21, 2019 | 8.820 | 8.907 | 8.761 | 8.761 | 30,145,912 | -0.12(-1.31%) |
Jun 20, 2019 | 8.949 | 9.066 | 8.839 | 8.878 | 22,537,942 | +0.11(+1.26%) |
Jun 19, 2019 | 8.768 | 8.807 | 8.629 | 8.768 | 41,793,232 | +0.05(+0.59%) |
Jun 18, 2019 | 8.574 | 8.768 | 8.528 | 8.716 | 32,621,820 | +0.38(+4.58%) |
Jun 17, 2019 | 8.496 | 8.509 | 8.308 | 8.334 | 21,191,810 | -0.16(-1.91%) |
Jun 14, 2019 | 8.619 | 8.632 | 8.451 | 8.496 | 27,738,248 | -0.21(-2.45%) |
Jun 13, 2019 | 8.736 | 8.787 | 8.638 | 8.710 | 29,574,614 | +0.14(+1.66%) |
Jun 12, 2019 | 8.651 | 8.703 | 8.515 | 8.567 | 34,159,888 | -0.02(-0.23%) |
Jun 11, 2019 | 8.360 | 8.619 | 8.334 | 8.587 | 69,408,536 | +0.54(+6.76%) |
Jun 10, 2019 | 8.146 | 8.179 | 8.026 | 8.043 | 33,932,436 | -0.07(-0.88%) |
Jun 07, 2019 | 8.082 | 8.198 | 8.056 | 8.114 | 24,764,302 | +0.00(+0.00%) |
Jun 06, 2019 | 8.101 | 8.150 | 8.030 | 8.114 | 21,375,822 | +0.08(+0.97%) |
Jun 05, 2019 | 8.179 | 8.198 | 7.952 | 8.036 | 21,905,680 | -0.15(-1.82%) |
Jun 04, 2019 | 8.172 | 8.198 | 8.056 | 8.185 | 32,749,166 | +0.10(+1.28%) |
Jun 03, 2019 | 8.127 | 8.162 | 8.010 | 8.082 | 29,498,184 | +0.01(+0.08%) |
May 31, 2019 | 8.010 | 8.392 | 7.991 | 8.075 | 43,742,860 | -0.04(-0.48%) |
May 30, 2019 | 8.069 | 8.159 | 8.043 | 8.114 | 22,027,302 | +0.05(+0.56%) |
May 29, 2019 | 7.978 | 8.082 | 7.933 | 8.069 | 32,236,346 | +0.04(+0.48%) |
May 28, 2019 | 8.049 | 8.175 | 8.004 | 8.030 | 43,900,424 | +0.25(+3.16%) |
May 24, 2019 | 7.848 | 7.900 | 7.784 | 7.784 | 39,563,460 | +0.15(+1.95%) |
May 23, 2019 | 7.505 | 7.680 | 7.402 | 7.635 | 18,570,168 | +0.03(+0.34%) |
May 22, 2019 | 7.835 | 7.855 | 7.589 | 7.609 | 27,937,312 | +0.03(+0.34%) |
May 21, 2019 | 7.311 | 7.667 | 7.271 | 7.583 | 40,548,636 | +0.19(+2.63%) |
May 20, 2019 | 7.473 | 7.492 | 7.372 | 7.389 | 32,075,094 | -0.12(-1.55%) |
May 17, 2019 | 7.369 | 7.538 | 7.356 | 7.505 | 49,860,928 | +0.05(+0.70%) |
May 16, 2019 | 7.848 | 7.887 | 7.369 | 7.453 | 78,459,184 | -0.32(-4.08%) |
May 15, 2019 | 7.628 | 7.847 | 7.609 | 7.771 | 20,774,634 | -0.03(-0.33%) |
May 14, 2019 | 7.816 | 7.822 | 7.709 | 7.797 | 31,432,302 | +0.04(+0.50%) |
May 13, 2019 | 7.868 | 7.907 | 7.719 | 7.758 | 39,002,128 | -0.32(-3.93%) |
May 10, 2019 | 7.978 | 8.159 | 7.835 | 8.075 | 37,336,628 | +0.14(+1.80%) |
May 09, 2019 | 7.920 | 7.978 | 7.790 | 7.933 | 34,816,184 | -0.12(-1.45%) |
May 08, 2019 | 8.211 | 8.230 | 8.023 | 8.049 | 30,403,514 | -0.04(-0.48%) |
May 07, 2019 | 7.965 | 8.094 | 7.881 | 8.088 | 29,014,978 | -0.02(-0.24%) |
May 06, 2019 | 7.997 | 8.133 | 7.997 | 8.107 | 25,930,012 | -0.17(-2.11%) |
May 03, 2019 | 8.146 | 8.318 | 8.133 | 8.282 | 26,741,270 | +0.28(+3.48%) |
May 02, 2019 | 8.017 | 8.030 | 7.939 | 8.004 | 23,661,676 | -0.01(-0.16%) |
May 01, 2019 | 8.308 | 8.311 | 7.997 | 8.017 | 27,230,010 | -0.26(-3.13%) |
Apr 30, 2019 | 8.263 | 8.328 | 8.159 | 8.276 | 21,979,726 | +0.00(+0.00%) |
Apr 29, 2019 | 8.321 | 8.341 | 8.217 | 8.276 | 18,361,550 | -0.03(-0.31%) |
Apr 26, 2019 | 8.159 | 8.302 | 8.146 | 8.302 | 19,020,560 | +0.09(+1.10%) |
Apr 25, 2019 | 8.114 | 8.224 | 7.997 | 8.211 | 22,316,474 | +0.08(+0.96%) |
Apr 24, 2019 | 8.431 | 8.431 | 8.120 | 8.133 | 40,376,252 | -0.40(-4.63%) |
Apr 23, 2019 | 8.451 | 8.535 | 8.370 | 8.528 | 29,055,758 | +0.07(+0.84%) |
Apr 22, 2019 | 8.535 | 8.554 | 8.370 | 8.457 | 22,329,890 | -0.17(-1.95%) |
Apr 18, 2019 | 8.638 | 8.716 | 8.535 | 8.625 | 15,923,691 | +0.03(+0.38%) |
Apr 17, 2019 | 8.859 | 8.914 | 8.499 | 8.593 | 34,711,080 | -0.19(-2.21%) |
Apr 16, 2019 | 8.483 | 8.820 | 8.483 | 8.787 | 37,785,276 | +0.19(+2.18%) |
Apr 15, 2019 | 8.613 | 8.632 | 8.454 | 8.600 | 24,083,820 | +0.03(+0.30%) |
Apr 12, 2019 | 8.729 | 8.807 | 8.528 | 8.574 | 23,338,482 | -0.10(-1.19%) |
Apr 11, 2019 | 8.684 | 8.697 | 8.541 | 8.677 | 32,316,128 | -0.10(-1.18%) |
Apr 10, 2019 | 8.807 | 8.897 | 8.684 | 8.781 | 48,568,696 | -0.01(-0.07%) |
Apr 09, 2019 | 8.897 | 8.904 | 8.768 | 8.787 | 24,081,444 | -0.16(-1.81%) |
Apr 08, 2019 | 8.787 | 8.969 | 8.774 | 8.949 | 26,035,676 | +0.28(+3.21%) |
Apr 05, 2019 | 8.716 | 8.742 | 8.638 | 8.671 | 18,762,360 | -0.05(-0.59%) |
Apr 04, 2019 | 8.638 | 8.813 | 8.600 | 8.723 | 31,129,040 | +0.08(+0.97%) |
Apr 03, 2019 | 8.872 | 8.884 | 8.625 | 8.638 | 38,176,776 | -0.08(-0.97%) |
Apr 02, 2019 | 8.897 | 8.923 | 8.655 | 8.723 | 25,387,910 | -0.07(-0.81%) |