Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.67 | 10.88 | 10.36 | 10.60 | 8,594,398 | -0.15(-1.40%) |
Apr 29, 2020 | 10.85 | 10.95 | 10.41 | 10.75 | 14,138,283 | +0.05(+0.47%) |
Apr 28, 2020 | 12.34 | 12.48 | 10.49 | 10.70 | 17,357,536 | -2.20(-17.05%) |
Apr 27, 2020 | 11.40 | 13.45 | 11.04 | 12.90 | 7,234,104 | +1.40(+12.17%) |
Apr 24, 2020 | 12.00 | 12.00 | 10.79 | 11.50 | 4,267,700 | -0.08(-0.69%) |
Apr 23, 2020 | 12.00 | 12.26 | 11.24 | 11.58 | 4,368,584 | -0.49(-4.06%) |
Apr 22, 2020 | 13.31 | 13.34 | 11.49 | 12.07 | 4,524,597 | -0.86(-6.65%) |
Apr 21, 2020 | 12.50 | 14.19 | 12.24 | 12.93 | 9,563,943 | +0.05(+0.39%) |
Apr 20, 2020 | 10.24 | 12.97 | 10.23 | 12.88 | 8,840,875 | +2.25(+21.17%) |
Apr 17, 2020 | 10.71 | 10.84 | 10.03 | 10.63 | 3,976,800 | +0.13(+1.24%) |
Apr 16, 2020 | 10.66 | 10.94 | 9.970 | 10.50 | 4,063,324 | -0.24(-2.23%) |
Apr 15, 2020 | 9.580 | 10.77 | 9.180 | 10.74 | 4,536,451 | +0.87(+8.81%) |
Apr 14, 2020 | 9.490 | 9.935 | 9.120 | 9.870 | 5,520,238 | +0.31(+3.24%) |
Apr 13, 2020 | 9.500 | 9.640 | 9.040 | 9.560 | 5,525,662 | +0.29(+3.13%) |
Apr 09, 2020 | 9.300 | 9.890 | 8.670 | 9.270 | 5,557,700 | -0.02(-0.22%) |
Apr 08, 2020 | 8.400 | 9.300 | 7.910 | 9.290 | 5,580,969 | +0.95(+11.39%) |
Apr 07, 2020 | 7.480 | 8.745 | 7.350 | 8.340 | 6,792,380 | +0.87(+11.65%) |
Apr 06, 2020 | 7.000 | 7.610 | 6.440 | 7.470 | 5,968,027 | +0.54(+7.79%) |
Apr 03, 2020 | 5.790 | 7.030 | 5.710 | 6.930 | 6,990,200 | +1.25(+22.01%) |
Apr 02, 2020 | 5.750 | 6.360 | 5.210 | 5.680 | 5,484,540 | +0.21(+3.84%) |
Apr 01, 2020 | 5.190 | 5.990 | 5.030 | 5.470 | 5,157,073 | +0.15(+2.82%) |
Mar 31, 2020 | 5.720 | 5.910 | 5.260 | 5.320 | 6,187,849 | -0.02(-0.37%) |
Mar 30, 2020 | 4.940 | 5.430 | 4.550 | 5.340 | 6,749,344 | +0.31(+6.16%) |
Mar 27, 2020 | 4.990 | 5.570 | 4.696 | 5.030 | 5,956,900 | -0.02(-0.40%) |
Mar 26, 2020 | 5.860 | 6.170 | 4.970 | 5.050 | 5,713,827 | -0.82(-13.97%) |
Mar 25, 2020 | 6.090 | 6.615 | 5.513 | 5.870 | 4,862,580 | -0.17(-2.81%) |
Mar 24, 2020 | 5.710 | 6.110 | 5.010 | 6.040 | 7,036,357 | +0.56(+10.22%) |
Mar 23, 2020 | 6.840 | 6.840 | 5.430 | 5.480 | 5,573,312 | -1.28(-18.93%) |
Mar 20, 2020 | 8.050 | 8.050 | 6.520 | 6.760 | 6,216,900 | -1.02(-13.11%) |
Mar 19, 2020 | 7.980 | 8.320 | 6.600 | 7.780 | 5,839,443 | -0.17(-2.14%) |
Mar 18, 2020 | 8.300 | 9.210 | 7.510 | 7.950 | 7,769,381 | -1.05(-11.67%) |
Mar 17, 2020 | 7.410 | 9.300 | 7.020 | 9.000 | 9,921,516 | +1.53(+20.48%) |
Mar 16, 2020 | 5.700 | 8.000 | 5.580 | 7.470 | 10,558,208 | +0.75(+11.16%) |
Mar 13, 2020 | 5.490 | 7.220 | 5.070 | 6.720 | 14,896,300 | +1.48(+28.24%) |
Mar 12, 2020 | 4.680 | 5.590 | 4.640 | 5.240 | 9,810,662 | +0.13(+2.54%) |
Mar 11, 2020 | 5.520 | 5.860 | 4.740 | 5.110 | 9,139,145 | -0.62(-10.82%) |
Mar 10, 2020 | 5.820 | 6.046 | 4.500 | 5.730 | 11,685,512 | +0.20(+3.62%) |
Mar 09, 2020 | 4.290 | 6.200 | 4.260 | 5.530 | 15,984,002 | +0.39(+7.59%) |
Mar 06, 2020 | 4.870 | 5.280 | 4.590 | 5.140 | 10,114,200 | +0.06(+1.18%) |
Mar 05, 2020 | 4.970 | 5.220 | 4.950 | 5.080 | 6,062,564 | -0.02(-0.39%) |
Mar 04, 2020 | 5.170 | 5.360 | 4.990 | 5.100 | 3,378,230 | -0.01(-0.20%) |
Mar 03, 2020 | 5.360 | 5.430 | 5.050 | 5.110 | 4,455,354 | -0.24(-4.49%) |
Mar 02, 2020 | 5.430 | 5.470 | 4.980 | 5.350 | 6,328,229 | +0.04(+0.75%) |
Feb 28, 2020 | 4.970 | 5.310 | 4.923 | 5.310 | 8,744,800 | +0.12(+2.31%) |
Feb 27, 2020 | 5.040 | 5.300 | 4.750 | 5.190 | 7,177,795 | -0.19(-3.53%) |
Feb 26, 2020 | 5.800 | 6.090 | 5.300 | 5.380 | 6,409,157 | -0.38(-6.60%) |
Feb 25, 2020 | 6.330 | 6.355 | 5.645 | 5.760 | 5,451,443 | -0.56(-8.86%) |
Feb 24, 2020 | 6.320 | 6.645 | 6.230 | 6.320 | 5,075,061 | -0.34(-5.11%) |
Feb 21, 2020 | 6.600 | 6.790 | 6.440 | 6.660 | 3,967,600 | +0.00(+0.00%) |
Feb 20, 2020 | 6.410 | 6.830 | 6.380 | 6.660 | 4,152,819 | +0.25(+3.90%) |
Feb 19, 2020 | 6.290 | 6.510 | 6.220 | 6.410 | 4,311,122 | +0.15(+2.40%) |
Feb 18, 2020 | 6.050 | 6.380 | 6.050 | 6.260 | 4,165,090 | +0.18(+2.96%) |
Feb 14, 2020 | 6.160 | 6.230 | 6.040 | 6.080 | 3,147,900 | -0.09(-1.46%) |
Feb 13, 2020 | 6.120 | 6.360 | 6.050 | 6.170 | 3,848,011 | +0.04(+0.65%) |
Feb 12, 2020 | 6.270 | 6.510 | 6.070 | 6.130 | 5,882,030 | -0.03(-0.49%) |
Feb 11, 2020 | 6.470 | 6.690 | 6.090 | 6.160 | 6,378,690 | -0.20(-3.14%) |
Feb 10, 2020 | 7.320 | 7.380 | 6.310 | 6.360 | 6,874,154 | -1.05(-14.17%) |
Feb 07, 2020 | 7.470 | 7.550 | 7.240 | 7.410 | 3,282,800 | -0.16(-2.11%) |
Feb 06, 2020 | 7.970 | 7.970 | 7.530 | 7.570 | 4,247,459 | -0.41(-5.14%) |
Feb 05, 2020 | 7.400 | 8.046 | 7.380 | 7.980 | 5,825,369 | +0.73(+10.07%) |
Feb 04, 2020 | 7.480 | 7.570 | 7.180 | 7.250 | 4,012,910 | -0.08(-1.09%) |
Feb 03, 2020 | 7.220 | 7.360 | 7.050 | 7.330 | 4,815,963 | +0.10(+1.38%) |
Jan 31, 2020 | 6.920 | 7.290 | 6.800 | 7.230 | 6,731,700 | +0.22(+3.14%) |
Jan 30, 2020 | 6.580 | 7.050 | 6.450 | 7.010 | 9,275,925 | +0.35(+5.26%) |
Jan 29, 2020 | 6.830 | 6.930 | 6.630 | 6.660 | 4,273,141 | -0.15(-2.20%) |
Jan 28, 2020 | 6.690 | 6.830 | 6.550 | 6.810 | 3,323,946 | +0.15(+2.25%) |
Jan 27, 2020 | 6.590 | 6.830 | 6.475 | 6.660 | 7,425,947 | -0.07(-1.04%) |
Jan 24, 2020 | 6.930 | 6.930 | 6.415 | 6.730 | 6,539,800 | -0.22(-3.17%) |
Jan 23, 2020 | 6.840 | 7.100 | 6.760 | 6.950 | 4,649,400 | +0.00(+0.00%) |
Jan 22, 2020 | 6.940 | 6.960 | 6.760 | 6.950 | 3,458,399 | -0.04(-0.57%) |
Jan 21, 2020 | 7.700 | 7.700 | 6.810 | 6.990 | 6,523,659 | -0.82(-10.50%) |
Jan 17, 2020 | 8.050 | 8.090 | 7.775 | 7.810 | 3,657,900 | -0.17(-2.13%) |
Jan 16, 2020 | 8.040 | 8.210 | 7.950 | 7.980 | 2,734,870 | +0.05(+0.63%) |
Jan 15, 2020 | 7.780 | 7.940 | 7.680 | 7.930 | 2,289,336 | +0.07(+0.89%) |
Jan 14, 2020 | 7.780 | 8.145 | 7.725 | 7.860 | 3,381,561 | +0.05(+0.64%) |
Jan 13, 2020 | 7.760 | 7.910 | 7.510 | 7.810 | 3,613,029 | +0.00(+0.00%) |
Jan 10, 2020 | 7.610 | 7.920 | 7.610 | 7.810 | 2,787,300 | +0.13(+1.69%) |
Jan 09, 2020 | 7.890 | 7.920 | 7.530 | 7.680 | 3,238,922 | -0.25(-3.15%) |
Jan 08, 2020 | 8.310 | 8.370 | 7.900 | 7.930 | 3,734,874 | -0.36(-4.34%) |
Jan 07, 2020 | 8.370 | 8.480 | 8.140 | 8.290 | 2,939,425 | -0.20(-2.36%) |
Jan 06, 2020 | 8.580 | 8.620 | 8.390 | 8.490 | 3,968,004 | -0.05(-0.59%) |
Jan 03, 2020 | 8.620 | 8.700 | 8.430 | 8.540 | 2,346,500 | +0.12(+1.43%) |
Jan 02, 2020 | 8.930 | 8.930 | 8.360 | 8.420 | 4,274,067 | -0.43(-4.86%) |
Dec 31, 2019 | 8.540 | 8.935 | 8.500 | 8.850 | 3,447,700 | +0.22(+2.55%) |
Dec 30, 2019 | 8.330 | 8.770 | 8.330 | 8.630 | 3,094,216 | +0.31(+3.73%) |
Dec 27, 2019 | 8.780 | 8.810 | 8.290 | 8.320 | 3,125,900 | -0.43(-4.91%) |
Dec 26, 2019 | 8.860 | 8.930 | 8.720 | 8.750 | 1,736,969 | -0.05(-0.57%) |
Dec 24, 2019 | 8.890 | 9.025 | 8.760 | 8.800 | 1,441,600 | -0.04(-0.45%) |
Dec 23, 2019 | 8.560 | 8.850 | 8.510 | 8.840 | 3,439,695 | +0.23(+2.67%) |
Dec 20, 2019 | 8.930 | 8.960 | 8.555 | 8.610 | 10,674,700 | -0.27(-3.04%) |
Dec 19, 2019 | 8.410 | 8.890 | 8.410 | 8.880 | 3,938,096 | +0.42(+4.96%) |
Dec 18, 2019 | 8.140 | 8.535 | 8.110 | 8.460 | 3,456,783 | +0.25(+3.05%) |
Dec 17, 2019 | 7.780 | 8.280 | 7.740 | 8.210 | 4,338,384 | +0.42(+5.39%) |
Dec 16, 2019 | 7.560 | 8.030 | 7.540 | 7.790 | 3,677,828 | +0.36(+4.85%) |
Dec 13, 2019 | 7.600 | 7.690 | 7.350 | 7.430 | 3,701,400 | -0.12(-1.59%) |
Dec 12, 2019 | 7.090 | 7.630 | 7.060 | 7.550 | 3,840,033 | +0.48(+6.79%) |
Dec 11, 2019 | 7.110 | 7.210 | 7.020 | 7.070 | 2,098,119 | -0.05(-0.70%) |
Dec 10, 2019 | 6.960 | 7.170 | 6.960 | 7.120 | 3,933,723 | +0.20(+2.89%) |
Dec 09, 2019 | 6.800 | 7.010 | 6.750 | 6.920 | 3,095,287 | +0.02(+0.29%) |
Dec 06, 2019 | 6.700 | 6.990 | 6.640 | 6.900 | 3,094,700 | +0.28(+4.23%) |
Dec 05, 2019 | 6.600 | 6.690 | 6.420 | 6.620 | 6,518,730 | +0.06(+0.91%) |
Dec 04, 2019 | 6.650 | 6.700 | 6.440 | 6.560 | 5,099,653 | +0.04(+0.61%) |
Dec 03, 2019 | 6.520 | 6.620 | 6.440 | 6.520 | 3,552,853 | -0.10(-1.51%) |
Dec 02, 2019 | 6.950 | 6.970 | 6.565 | 6.620 | 4,361,417 | -0.29(-4.20%) |
Nov 29, 2019 | 7.170 | 7.240 | 6.870 | 6.910 | 1,675,800 | -0.40(-5.47%) |
Nov 27, 2019 | 7.240 | 7.440 | 7.180 | 7.310 | 2,377,500 | +0.07(+0.97%) |
Nov 26, 2019 | 7.550 | 7.560 | 7.195 | 7.240 | 3,254,176 | -0.34(-4.49%) |
Nov 25, 2019 | 7.500 | 7.780 | 7.440 | 7.580 | 3,736,189 | -0.02(-0.26%) |
Nov 22, 2019 | 7.500 | 7.660 | 7.230 | 7.600 | 3,620,900 | +0.16(+2.15%) |
Nov 21, 2019 | 7.690 | 7.730 | 7.282 | 7.440 | 4,687,961 | -0.19(-2.49%) |
Nov 20, 2019 | 7.850 | 7.880 | 7.600 | 7.630 | 4,085,462 | -0.18(-2.30%) |
Nov 19, 2019 | 8.140 | 8.140 | 7.730 | 7.810 | 3,544,203 | -0.37(-4.52%) |
Nov 18, 2019 | 8.550 | 8.600 | 8.080 | 8.180 | 4,363,906 | -0.44(-5.10%) |
Nov 15, 2019 | 8.480 | 8.700 | 8.400 | 8.620 | 2,249,300 | +0.21(+2.50%) |
Nov 14, 2019 | 8.370 | 8.500 | 8.300 | 8.410 | 2,139,493 | +0.06(+0.72%) |
Nov 13, 2019 | 8.390 | 8.510 | 8.250 | 8.350 | 1,610,364 | -0.13(-1.53%) |
Nov 12, 2019 | 8.650 | 8.650 | 8.300 | 8.480 | 2,833,779 | -0.07(-0.82%) |
Nov 11, 2019 | 9.140 | 9.170 | 8.530 | 8.550 | 3,359,558 | -0.82(-8.75%) |
Nov 08, 2019 | 8.870 | 9.430 | 8.720 | 9.370 | 4,452,400 | +0.38(+4.23%) |
Nov 07, 2019 | 8.960 | 9.060 | 8.810 | 8.990 | 2,383,249 | +0.18(+2.04%) |
Nov 06, 2019 | 8.820 | 9.070 | 8.710 | 8.810 | 3,738,388 | -0.10(-1.12%) |
Nov 05, 2019 | 9.100 | 9.350 | 8.870 | 8.910 | 4,786,372 | -0.14(-1.55%) |
Nov 04, 2019 | 8.860 | 9.130 | 8.750 | 9.050 | 4,758,880 | +0.36(+4.14%) |
Nov 01, 2019 | 8.520 | 8.855 | 8.440 | 8.690 | 3,841,700 | +0.26(+3.08%) |
Oct 31, 2019 | 8.520 | 8.725 | 8.365 | 8.430 | 4,486,667 | -0.14(-1.63%) |
Oct 30, 2019 | 8.820 | 9.145 | 8.530 | 8.570 | 8,524,152 | -0.14(-1.61%) |
Oct 29, 2019 | 8.200 | 8.945 | 7.980 | 8.710 | 11,118,136 | +1.19(+15.82%) |
Oct 28, 2019 | 7.730 | 7.905 | 7.510 | 7.520 | 5,273,371 | -0.15(-1.96%) |
Oct 25, 2019 | 7.420 | 7.720 | 7.350 | 7.670 | 4,072,500 | +0.19(+2.54%) |
Oct 24, 2019 | 7.510 | 7.560 | 7.250 | 7.480 | 3,062,710 | +0.02(+0.27%) |
Oct 23, 2019 | 7.230 | 7.570 | 7.140 | 7.460 | 3,756,759 | +0.18(+2.47%) |
Oct 22, 2019 | 7.240 | 7.440 | 7.080 | 7.280 | 4,227,658 | +0.05(+0.69%) |
Oct 21, 2019 | 7.470 | 7.520 | 7.115 | 7.230 | 3,313,507 | -0.20(-2.69%) |
Oct 18, 2019 | 7.590 | 7.645 | 7.340 | 7.430 | 3,167,100 | -0.16(-2.11%) |
Oct 17, 2019 | 7.370 | 7.610 | 7.235 | 7.590 | 2,426,432 | +0.25(+3.41%) |
Oct 16, 2019 | 7.360 | 7.530 | 7.320 | 7.340 | 1,526,611 | -0.03(-0.41%) |
Oct 15, 2019 | 7.150 | 7.750 | 7.070 | 7.370 | 3,197,269 | +0.20(+2.79%) |
Oct 14, 2019 | 7.160 | 7.240 | 7.041 | 7.170 | 2,586,123 | -0.11(-1.51%) |
Oct 11, 2019 | 7.250 | 7.480 | 7.250 | 7.280 | 3,239,000 | +0.17(+2.39%) |
Oct 10, 2019 | 7.190 | 7.280 | 6.990 | 7.110 | 2,891,739 | -0.03(-0.42%) |
Oct 09, 2019 | 7.180 | 7.225 | 7.030 | 7.140 | 2,183,249 | +0.03(+0.42%) |
Oct 08, 2019 | 7.170 | 7.270 | 7.030 | 7.110 | 2,578,717 | -0.21(-2.87%) |
Oct 07, 2019 | 7.440 | 7.450 | 7.175 | 7.320 | 2,295,060 | -0.09(-1.21%) |
Oct 04, 2019 | 7.260 | 7.420 | 7.120 | 7.410 | 2,969,300 | +0.14(+1.93%) |
Oct 03, 2019 | 6.880 | 7.290 | 6.820 | 7.270 | 4,362,369 | +0.31(+4.45%) |
Oct 02, 2019 | 7.020 | 7.220 | 6.920 | 6.960 | 3,650,757 | -0.09(-1.28%) |
Oct 01, 2019 | 7.320 | 7.430 | 6.945 | 7.050 | 3,091,161 | -0.21(-2.89%) |
Sep 30, 2019 | 7.060 | 7.325 | 6.885 | 7.260 | 4,689,747 | +0.11(+1.54%) |
Sep 27, 2019 | 6.820 | 7.200 | 6.800 | 7.150 | 2,665,200 | +0.12(+1.71%) |
Sep 26, 2019 | 7.250 | 7.340 | 6.925 | 7.030 | 4,786,558 | -0.34(-4.61%) |
Sep 25, 2019 | 7.330 | 7.500 | 7.280 | 7.370 | 2,512,872 | -0.03(-0.41%) |
Sep 24, 2019 | 7.740 | 7.830 | 7.350 | 7.400 | 4,296,806 | -0.39(-5.01%) |
Sep 23, 2019 | 7.530 | 7.880 | 7.470 | 7.790 | 5,547,769 | +0.17(+2.23%) |
Sep 20, 2019 | 7.930 | 8.060 | 7.600 | 7.620 | 11,537,200 | -0.27(-3.42%) |
Sep 19, 2019 | 8.430 | 8.510 | 7.850 | 7.890 | 3,632,847 | -0.47(-5.62%) |
Sep 18, 2019 | 8.430 | 8.440 | 8.125 | 8.360 | 3,734,894 | -0.23(-2.68%) |
Sep 17, 2019 | 8.720 | 8.965 | 8.350 | 8.590 | 6,261,992 | -0.29(-3.27%) |
Sep 16, 2019 | 8.970 | 9.030 | 8.005 | 8.880 | 9,720,572 | +0.73(+8.96%) |
Sep 13, 2019 | 8.480 | 8.640 | 7.910 | 8.150 | 4,184,500 | -0.17(-2.04%) |
Sep 12, 2019 | 8.060 | 8.540 | 8.040 | 8.320 | 4,665,107 | -0.10(-1.19%) |
Sep 11, 2019 | 8.710 | 8.940 | 8.330 | 8.420 | 6,048,878 | -0.20(-2.32%) |
Sep 10, 2019 | 8.890 | 9.180 | 8.560 | 8.620 | 5,067,368 | -0.22(-2.49%) |
Sep 09, 2019 | 8.280 | 8.935 | 8.280 | 8.840 | 5,975,828 | +0.65(+7.94%) |
Sep 06, 2019 | 8.290 | 8.365 | 7.970 | 8.190 | 3,700,700 | -0.15(-1.80%) |
Sep 05, 2019 | 8.280 | 8.480 | 8.140 | 8.340 | 3,842,884 | +0.29(+3.60%) |
Sep 04, 2019 | 8.150 | 8.255 | 8.030 | 8.050 | 2,730,322 | +0.06(+0.75%) |
Sep 03, 2019 | 7.840 | 8.060 | 7.720 | 7.990 | 3,471,372 | +0.02(+0.25%) |
Aug 30, 2019 | 8.050 | 8.210 | 7.820 | 7.970 | 3,443,800 | -0.12(-1.48%) |
Aug 29, 2019 | 7.760 | 8.185 | 7.760 | 8.090 | 4,263,331 | +0.41(+5.34%) |
Aug 28, 2019 | 7.570 | 7.730 | 7.465 | 7.680 | 2,880,530 | +0.19(+2.54%) |
Aug 27, 2019 | 7.640 | 7.740 | 7.470 | 7.490 | 2,413,170 | -0.06(-0.79%) |
Aug 26, 2019 | 7.710 | 7.710 | 7.390 | 7.550 | 2,965,354 | +0.00(+0.00%) |
Aug 23, 2019 | 7.450 | 7.760 | 7.290 | 7.550 | 4,599,300 | -0.04(-0.53%) |
Aug 22, 2019 | 7.580 | 7.885 | 7.490 | 7.590 | 3,154,556 | +0.07(+0.93%) |
Aug 21, 2019 | 7.850 | 7.960 | 7.380 | 7.520 | 4,344,206 | -0.14(-1.83%) |
Aug 20, 2019 | 7.650 | 7.790 | 7.515 | 7.660 | 3,066,771 | -0.06(-0.78%) |
Aug 19, 2019 | 7.440 | 7.820 | 7.310 | 7.720 | 5,871,913 | +0.43(+5.90%) |
Aug 16, 2019 | 6.890 | 7.350 | 6.810 | 7.290 | 3,299,200 | +0.42(+6.11%) |
Aug 15, 2019 | 6.850 | 6.910 | 6.690 | 6.870 | 3,314,004 | -0.01(-0.15%) |
Aug 14, 2019 | 6.940 | 7.000 | 6.620 | 6.880 | 4,220,795 | -0.28(-3.91%) |
Aug 13, 2019 | 6.910 | 7.220 | 6.830 | 7.160 | 4,717,159 | +0.19(+2.73%) |
Aug 12, 2019 | 7.050 | 7.150 | 6.810 | 6.970 | 2,528,703 | -0.10(-1.41%) |
Aug 09, 2019 | 7.200 | 7.350 | 7.030 | 7.070 | 3,571,700 | -0.09(-1.26%) |
Aug 08, 2019 | 6.990 | 7.190 | 6.870 | 7.160 | 4,297,942 | +0.25(+3.62%) |
Aug 07, 2019 | 6.600 | 7.010 | 6.420 | 6.910 | 6,245,421 | +0.21(+3.13%) |
Aug 06, 2019 | 6.840 | 6.940 | 6.580 | 6.700 | 4,250,590 | -0.13(-1.90%) |
Aug 05, 2019 | 7.070 | 7.090 | 6.630 | 6.830 | 7,680,657 | -0.44(-6.05%) |
Aug 02, 2019 | 7.210 | 7.500 | 7.080 | 7.270 | 4,990,000 | +0.02(+0.28%) |
Aug 01, 2019 | 8.090 | 8.150 | 7.045 | 7.250 | 6,599,327 | -0.97(-11.80%) |
Jul 31, 2019 | 7.960 | 8.730 | 7.900 | 8.220 | 13,611,266 | +0.40(+5.12%) |
Jul 30, 2019 | 6.400 | 8.020 | 6.320 | 7.820 | 20,583,212 | +1.63(+26.33%) |
Jul 29, 2019 | 6.570 | 6.720 | 6.140 | 6.190 | 8,146,405 | -0.30(-4.62%) |
Jul 26, 2019 | 6.720 | 6.745 | 6.350 | 6.490 | 5,378,400 | -0.26(-3.85%) |
Jul 25, 2019 | 7.240 | 7.240 | 6.685 | 6.750 | 5,469,505 | -0.47(-6.51%) |
Jul 24, 2019 | 7.280 | 7.400 | 7.140 | 7.220 | 3,635,933 | -0.07(-0.96%) |
Jul 23, 2019 | 7.250 | 7.305 | 7.100 | 7.290 | 2,498,316 | +0.07(+0.97%) |
Jul 22, 2019 | 7.170 | 7.265 | 7.085 | 7.220 | 2,421,958 | +0.08(+1.12%) |
Jul 19, 2019 | 6.890 | 7.160 | 6.870 | 7.140 | 2,653,600 | +0.23(+3.33%) |
Jul 18, 2019 | 7.070 | 7.120 | 6.880 | 6.910 | 3,561,200 | -0.20(-2.81%) |
Jul 17, 2019 | 7.250 | 7.280 | 7.095 | 7.110 | 2,664,770 | -0.14(-1.93%) |
Jul 16, 2019 | 7.310 | 7.390 | 7.180 | 7.250 | 2,533,704 | -0.07(-0.96%) |
Jul 15, 2019 | 7.420 | 7.490 | 7.240 | 7.320 | 2,117,161 | -0.08(-1.08%) |
Jul 12, 2019 | 7.300 | 7.460 | 7.240 | 7.400 | 2,358,900 | +0.14(+1.93%) |
Jul 11, 2019 | 7.400 | 7.400 | 7.165 | 7.260 | 3,557,761 | -0.11(-1.49%) |
Jul 10, 2019 | 7.210 | 7.380 | 7.110 | 7.370 | 2,710,399 | +0.27(+3.80%) |
Jul 09, 2019 | 7.120 | 7.160 | 6.950 | 7.100 | 4,012,152 | -0.05(-0.70%) |
Jul 08, 2019 | 7.260 | 7.430 | 7.135 | 7.150 | 3,273,515 | -0.21(-2.85%) |
Jul 05, 2019 | 7.020 | 7.390 | 7.020 | 7.360 | 3,582,900 | +0.28(+3.95%) |
Jul 03, 2019 | 6.930 | 7.110 | 6.857 | 7.080 | 3,189,900 | +0.21(+3.06%) |
Jul 02, 2019 | 7.220 | 7.240 | 6.850 | 6.870 | 4,762,686 | -0.36(-4.98%) |
Jul 01, 2019 | 7.450 | 7.570 | 7.160 | 7.230 | 4,445,421 | -0.08(-1.09%) |
Jun 28, 2019 | 7.120 | 7.340 | 7.090 | 7.310 | 27,824,100 | +0.17(+2.38%) |
Jun 27, 2019 | 7.180 | 7.320 | 7.010 | 7.140 | 4,037,318 | -0.06(-0.83%) |
Jun 26, 2019 | 6.900 | 7.225 | 6.900 | 7.200 | 6,405,589 | +0.37(+5.42%) |
Jun 25, 2019 | 7.150 | 7.160 | 6.780 | 6.830 | 5,934,923 | -0.35(-4.87%) |
Jun 24, 2019 | 7.320 | 7.450 | 7.160 | 7.180 | 3,562,600 | -0.10(-1.37%) |
Jun 21, 2019 | 7.440 | 7.520 | 7.270 | 7.280 | 6,283,000 | -0.16(-2.15%) |
Jun 20, 2019 | 7.490 | 7.660 | 7.375 | 7.440 | 4,119,659 | +0.17(+2.34%) |
Jun 19, 2019 | 7.360 | 7.460 | 7.230 | 7.270 | 2,070,312 | -0.07(-0.95%) |
Jun 18, 2019 | 7.300 | 7.505 | 7.190 | 7.340 | 2,744,180 | +0.08(+1.10%) |
Jun 17, 2019 | 7.090 | 7.285 | 7.030 | 7.260 | 3,319,035 | +0.14(+1.97%) |
Jun 14, 2019 | 7.240 | 7.390 | 7.070 | 7.120 | 2,994,200 | -0.16(-2.20%) |
Jun 13, 2019 | 7.150 | 7.280 | 7.020 | 7.280 | 3,845,718 | +0.35(+5.05%) |
Jun 12, 2019 | 7.170 | 7.210 | 6.930 | 6.930 | 3,475,898 | -0.33(-4.55%) |
Jun 11, 2019 | 7.570 | 7.590 | 7.210 | 7.260 | 5,027,444 | -0.09(-1.22%) |
Jun 10, 2019 | 7.630 | 7.800 | 7.280 | 7.350 | 4,774,207 | -0.30(-3.92%) |
Jun 07, 2019 | 7.860 | 7.910 | 7.560 | 7.650 | 3,158,000 | -0.21(-2.67%) |
Jun 06, 2019 | 8.000 | 8.100 | 7.700 | 7.860 | 4,730,338 | -0.14(-1.75%) |
Jun 05, 2019 | 8.230 | 8.230 | 7.880 | 8.000 | 4,677,174 | -0.24(-2.91%) |
Jun 04, 2019 | 8.060 | 8.240 | 7.970 | 8.240 | 3,811,562 | +0.27(+3.39%) |
Jun 03, 2019 | 7.890 | 8.079 | 7.820 | 7.970 | 6,972,059 | +0.25(+3.24%) |
May 31, 2019 | 7.360 | 7.800 | 7.330 | 7.720 | 5,718,700 | +0.19(+2.52%) |
May 30, 2019 | 7.490 | 7.720 | 7.460 | 7.530 | 7,840,612 | -0.01(-0.13%) |
May 29, 2019 | 7.360 | 7.570 | 7.260 | 7.540 | 4,615,623 | +0.04(+0.53%) |
May 28, 2019 | 7.580 | 7.670 | 7.460 | 7.500 | 4,037,166 | -0.10(-1.32%) |
May 24, 2019 | 7.480 | 7.620 | 7.430 | 7.600 | 3,288,700 | +0.18(+2.43%) |
May 23, 2019 | 7.610 | 7.680 | 7.350 | 7.420 | 5,483,532 | -0.40(-5.12%) |
May 22, 2019 | 8.180 | 8.290 | 7.670 | 7.820 | 4,594,326 | -0.47(-5.67%) |
May 21, 2019 | 8.240 | 8.290 | 8.105 | 8.290 | 5,506,523 | +0.07(+0.85%) |
May 20, 2019 | 8.450 | 8.490 | 8.200 | 8.220 | 2,352,987 | -0.25(-2.95%) |
May 17, 2019 | 8.800 | 8.870 | 8.470 | 8.470 | 2,446,300 | -0.40(-4.51%) |
May 16, 2019 | 9.240 | 9.330 | 8.815 | 8.870 | 2,410,357 | -0.30(-3.27%) |
May 15, 2019 | 8.990 | 9.210 | 8.910 | 9.170 | 2,622,509 | +0.13(+1.44%) |
May 14, 2019 | 8.920 | 9.160 | 8.760 | 9.040 | 4,203,597 | +0.22(+2.49%) |
May 13, 2019 | 9.030 | 9.080 | 8.810 | 8.820 | 5,132,600 | -0.32(-3.50%) |
May 10, 2019 | 9.050 | 9.175 | 8.970 | 9.140 | 3,570,200 | +0.04(+0.44%) |
May 09, 2019 | 8.920 | 9.110 | 8.860 | 9.100 | 3,478,186 | +0.10(+1.11%) |
May 08, 2019 | 8.840 | 9.155 | 8.810 | 9.000 | 3,655,415 | +0.10(+1.12%) |
May 07, 2019 | 8.810 | 8.960 | 8.790 | 8.900 | 3,598,839 | -0.09(-1.00%) |
May 06, 2019 | 8.620 | 9.030 | 8.580 | 8.990 | 4,346,717 | +0.23(+2.63%) |
May 03, 2019 | 8.730 | 8.865 | 8.640 | 8.760 | 4,346,700 | +0.11(+1.27%) |
May 02, 2019 | 8.530 | 8.745 | 8.440 | 8.650 | 9,730,264 | +0.05(+0.58%) |