Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.530 | 1.550 | 1.390 | 1.420 | 2,922,835 | -0.06(-4.05%) |
Apr 29, 2020 | 1.540 | 1.550 | 1.450 | 1.480 | 3,862,055 | +0.02(+1.37%) |
Apr 28, 2020 | 1.590 | 1.600 | 1.420 | 1.460 | 3,636,986 | -0.11(-7.01%) |
Apr 27, 2020 | 1.620 | 1.620 | 1.500 | 1.570 | 1,598,824 | -0.04(-2.48%) |
Apr 24, 2020 | 1.600 | 1.690 | 1.510 | 1.610 | 2,254,400 | -0.01(-0.62%) |
Apr 23, 2020 | 1.580 | 1.690 | 1.520 | 1.620 | 2,698,115 | +0.11(+7.28%) |
Apr 22, 2020 | 1.450 | 1.510 | 1.400 | 1.510 | 2,166,231 | +0.11(+7.86%) |
Apr 21, 2020 | 1.370 | 1.500 | 1.340 | 1.400 | 1,578,708 | -0.03(-2.10%) |
Apr 20, 2020 | 1.430 | 1.590 | 1.330 | 1.430 | 3,345,813 | -0.07(-4.67%) |
Apr 17, 2020 | 1.430 | 1.500 | 1.390 | 1.500 | 2,640,300 | +0.11(+7.91%) |
Apr 16, 2020 | 1.680 | 1.710 | 1.350 | 1.390 | 4,053,846 | -0.21(-13.13%) |
Apr 15, 2020 | 1.770 | 1.790 | 1.510 | 1.600 | 2,890,460 | -0.26(-13.98%) |
Apr 14, 2020 | 1.800 | 1.860 | 1.640 | 1.860 | 4,757,227 | +0.10(+5.68%) |
Apr 13, 2020 | 1.840 | 1.840 | 1.600 | 1.760 | 5,115,237 | +0.09(+5.39%) |
Apr 09, 2020 | 1.490 | 1.710 | 1.460 | 1.670 | 6,698,500 | +0.23(+15.97%) |
Apr 08, 2020 | 1.430 | 1.450 | 1.330 | 1.440 | 2,931,568 | +0.05(+3.60%) |
Apr 07, 2020 | 1.410 | 1.460 | 1.310 | 1.390 | 3,741,479 | +0.09(+6.92%) |
Apr 06, 2020 | 1.210 | 1.400 | 1.200 | 1.300 | 3,860,183 | +0.10(+8.33%) |
Apr 03, 2020 | 1.080 | 1.200 | 1.030 | 1.200 | 3,272,700 | +0.14(+13.21%) |
Apr 02, 2020 | 0.9600 | 1.150 | 0.9500 | 1.060 | 3,931,808 | +0.14(+15.22%) |
Apr 01, 2020 | 0.8800 | 0.9500 | 0.8800 | 0.9200 | 1,792,756 | +0.02(+2.22%) |
Mar 31, 2020 | 0.8500 | 0.9800 | 0.8500 | 0.9000 | 2,286,910 | +0.03(+2.94%) |
Mar 30, 2020 | 0.8670 | 0.9000 | 0.8500 | 0.8743 | 2,064,243 | +0.01(+1.66%) |
Mar 27, 2020 | 0.9000 | 0.9400 | 0.8600 | 0.8600 | 2,158,000 | -0.04(-4.09%) |
Mar 26, 2020 | 0.8705 | 0.9551 | 0.8500 | 0.8967 | 4,082,250 | +0.04(+4.27%) |
Mar 25, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.8600 | 3,386,050 | -0.01(-0.73%) |
Mar 24, 2020 | 0.9470 | 0.9480 | 0.7725 | 0.8663 | 3,164,600 | +0.04(+4.37%) |
Mar 23, 2020 | 0.9400 | 1.000 | 0.8100 | 0.8300 | 2,886,000 | -0.17(-16.98%) |
Mar 20, 2020 | 0.8500 | 0.9997 | 0.7862 | 0.9997 | 4,146,100 | +0.21(+26.54%) |
Mar 19, 2020 | 0.7500 | 0.8000 | 0.6800 | 0.7900 | 3,263,544 | +0.10(+14.49%) |
Mar 18, 2020 | 0.8400 | 0.8500 | 0.6700 | 0.6900 | 2,775,099 | -0.19(-21.76%) |
Mar 17, 2020 | 0.8500 | 0.8819 | 0.8000 | 0.8819 | 2,998,418 | +0.04(+4.99%) |
Mar 16, 2020 | 0.9000 | 0.9500 | 0.8200 | 0.8400 | 3,521,601 | -0.13(-13.26%) |
Mar 13, 2020 | 1.030 | 1.030 | 0.8460 | 0.9684 | 5,056,000 | +0.06(+6.42%) |
Mar 12, 2020 | 0.8500 | 1.000 | 0.8000 | 0.9100 | 3,144,656 | -0.01(-1.09%) |
Mar 11, 2020 | 0.9800 | 1.020 | 0.9000 | 0.9200 | 3,726,805 | -0.10(-9.80%) |
Mar 10, 2020 | 1.060 | 1.110 | 0.9200 | 1.020 | 5,023,280 | +0.15(+17.24%) |
Mar 09, 2020 | 0.9500 | 0.9500 | 0.8498 | 0.8700 | 8,308,397 | -0.34(-28.10%) |
Mar 06, 2020 | 1.400 | 1.440 | 1.120 | 1.210 | 7,615,500 | -0.23(-15.97%) |
Mar 05, 2020 | 1.630 | 1.650 | 1.420 | 1.440 | 4,928,928 | -0.15(-9.43%) |
Mar 04, 2020 | 1.610 | 1.660 | 1.470 | 1.590 | 6,086,719 | +0.02(+1.27%) |
Mar 03, 2020 | 1.800 | 1.830 | 1.560 | 1.570 | 11,511,318 | -0.07(-4.27%) |
Mar 02, 2020 | 2.220 | 2.350 | 1.490 | 1.640 | 20,169,532 | -0.16(-8.89%) |
Feb 28, 2020 | 3.270 | 3.330 | 1.580 | 1.800 | 24,389,600 | -1.87(-50.95%) |
Feb 27, 2020 | 4.170 | 4.240 | 3.670 | 3.670 | 5,825,816 | -0.73(-16.59%) |
Feb 26, 2020 | 5.800 | 5.850 | 4.160 | 4.400 | 9,514,609 | -1.35(-23.48%) |
Feb 25, 2020 | 5.910 | 6.390 | 5.720 | 5.750 | 2,447,558 | -0.15(-2.54%) |
Feb 24, 2020 | 6.400 | 6.440 | 5.840 | 5.900 | 3,616,061 | -0.60(-9.30%) |
Feb 21, 2020 | 6.660 | 6.770 | 6.455 | 6.505 | 1,924,400 | -0.20(-2.91%) |
Feb 20, 2020 | 6.750 | 6.900 | 6.569 | 6.700 | 1,798,310 | -0.02(-0.30%) |
Feb 19, 2020 | 6.860 | 6.910 | 6.620 | 6.720 | 1,930,208 | -0.11(-1.61%) |
Feb 18, 2020 | 6.790 | 6.910 | 6.680 | 6.830 | 1,611,724 | -0.08(-1.16%) |
Feb 14, 2020 | 6.880 | 6.930 | 6.670 | 6.910 | 1,440,700 | +0.05(+0.73%) |
Feb 13, 2020 | 6.720 | 6.930 | 6.660 | 6.860 | 993,945 | +0.09(+1.33%) |
Feb 12, 2020 | 6.840 | 6.891 | 6.710 | 6.770 | 778,282 | +0.00(+0.00%) |
Feb 11, 2020 | 6.850 | 6.995 | 6.585 | 6.770 | 1,187,675 | -0.02(-0.29%) |
Feb 10, 2020 | 6.850 | 6.960 | 6.640 | 6.790 | 1,586,605 | -0.08(-1.16%) |
Feb 07, 2020 | 6.890 | 6.970 | 6.550 | 6.870 | 2,004,800 | -0.20(-2.83%) |
Feb 06, 2020 | 7.570 | 7.570 | 7.040 | 7.070 | 1,443,227 | -0.56(-7.34%) |
Feb 05, 2020 | 7.950 | 7.970 | 7.550 | 7.630 | 1,235,705 | -0.15(-1.93%) |
Feb 04, 2020 | 7.620 | 7.940 | 7.590 | 7.780 | 1,359,159 | +0.29(+3.87%) |
Feb 03, 2020 | 7.130 | 7.575 | 6.800 | 7.490 | 1,998,096 | +0.47(+6.70%) |
Jan 31, 2020 | 7.120 | 7.320 | 6.985 | 7.020 | 1,186,100 | -0.07(-0.99%) |
Jan 30, 2020 | 7.070 | 7.210 | 6.820 | 7.090 | 934,455 | +0.00(+0.07%) |
Jan 29, 2020 | 7.240 | 7.300 | 7.060 | 7.085 | 768,081 | -0.11(-1.53%) |
Jan 28, 2020 | 6.780 | 7.210 | 6.730 | 7.195 | 1,488,732 | +0.42(+6.12%) |
Jan 27, 2020 | 6.800 | 6.840 | 6.500 | 6.780 | 2,043,067 | -0.21(-3.00%) |
Jan 24, 2020 | 7.640 | 7.640 | 6.890 | 6.990 | 2,281,000 | -0.61(-8.03%) |
Jan 23, 2020 | 7.600 | 7.930 | 7.600 | 7.600 | 2,089,348 | -0.01(-0.13%) |
Jan 22, 2020 | 7.620 | 7.770 | 7.600 | 7.610 | 929,420 | +0.04(+0.53%) |
Jan 21, 2020 | 8.640 | 8.690 | 7.500 | 7.570 | 2,795,529 | -1.12(-12.89%) |
Jan 17, 2020 | 7.890 | 8.690 | 7.750 | 8.690 | 4,408,600 | +0.74(+9.31%) |
Jan 16, 2020 | 7.950 | 8.000 | 7.440 | 7.950 | 2,673,637 | +0.29(+3.79%) |
Jan 15, 2020 | 7.110 | 7.750 | 6.800 | 7.660 | 3,538,762 | +0.53(+7.43%) |
Jan 14, 2020 | 6.840 | 7.150 | 6.750 | 7.130 | 1,125,069 | +0.26(+3.78%) |
Jan 13, 2020 | 6.800 | 6.970 | 6.700 | 6.870 | 577,054 | +0.08(+1.18%) |
Jan 10, 2020 | 6.920 | 6.940 | 6.695 | 6.790 | 626,400 | -0.13(-1.88%) |
Jan 09, 2020 | 6.960 | 6.960 | 6.530 | 6.920 | 1,436,257 | -0.04(-0.57%) |
Jan 08, 2020 | 7.260 | 7.360 | 6.960 | 6.960 | 991,348 | -0.35(-4.79%) |
Jan 07, 2020 | 7.300 | 7.390 | 7.190 | 7.310 | 658,666 | -0.05(-0.68%) |
Jan 06, 2020 | 7.380 | 7.390 | 7.150 | 7.360 | 643,221 | -0.06(-0.81%) |
Jan 03, 2020 | 7.330 | 7.450 | 7.250 | 7.420 | 646,800 | +0.18(+2.49%) |
Jan 02, 2020 | 7.300 | 7.370 | 7.150 | 7.240 | 489,321 | -0.04(-0.55%) |
Dec 31, 2019 | 7.170 | 7.340 | 7.090 | 7.280 | 825,200 | +0.04(+0.55%) |
Dec 30, 2019 | 7.270 | 7.380 | 7.090 | 7.240 | 864,220 | -0.08(-1.09%) |
Dec 27, 2019 | 7.350 | 7.370 | 7.220 | 7.320 | 952,300 | +0.03(+0.41%) |
Dec 26, 2019 | 7.370 | 7.370 | 7.095 | 7.290 | 1,003,504 | -0.08(-1.09%) |
Dec 24, 2019 | 7.060 | 7.380 | 7.020 | 7.370 | 697,400 | +0.33(+4.76%) |
Dec 23, 2019 | 6.650 | 7.140 | 6.600 | 7.035 | 1,505,571 | +0.38(+5.71%) |
Dec 20, 2019 | 6.780 | 6.800 | 6.610 | 6.655 | 1,945,600 | -0.09(-1.41%) |
Dec 19, 2019 | 6.740 | 6.910 | 6.640 | 6.750 | 840,721 | -0.01(-0.22%) |
Dec 18, 2019 | 6.900 | 7.080 | 6.710 | 6.765 | 865,969 | -0.15(-2.10%) |
Dec 17, 2019 | 6.780 | 6.980 | 6.690 | 6.910 | 1,005,483 | +0.17(+2.52%) |
Dec 16, 2019 | 6.760 | 6.910 | 6.620 | 6.740 | 1,076,775 | +0.17(+2.59%) |
Dec 13, 2019 | 6.860 | 7.010 | 6.550 | 6.570 | 1,008,600 | -0.26(-3.81%) |
Dec 12, 2019 | 6.840 | 6.950 | 6.730 | 6.830 | 914,581 | -0.03(-0.44%) |
Dec 11, 2019 | 6.890 | 7.020 | 6.830 | 6.860 | 626,922 | -0.02(-0.29%) |
Dec 10, 2019 | 6.800 | 6.890 | 6.730 | 6.880 | 618,276 | +0.08(+1.18%) |
Dec 09, 2019 | 7.070 | 7.080 | 6.800 | 6.800 | 877,960 | -0.27(-3.82%) |
Dec 06, 2019 | 6.850 | 7.070 | 6.850 | 7.070 | 1,156,900 | +0.23(+3.29%) |
Dec 05, 2019 | 7.180 | 7.220 | 6.820 | 6.845 | 1,048,884 | -0.41(-5.59%) |
Dec 04, 2019 | 7.490 | 7.570 | 7.220 | 7.250 | 827,054 | -0.14(-1.89%) |
Dec 03, 2019 | 7.270 | 7.500 | 7.190 | 7.390 | 631,725 | +0.07(+0.96%) |
Dec 02, 2019 | 7.300 | 7.450 | 7.280 | 7.320 | 539,264 | +0.03(+0.41%) |
Nov 29, 2019 | 7.450 | 7.500 | 7.230 | 7.290 | 479,100 | -0.18(-2.41%) |
Nov 27, 2019 | 7.670 | 7.700 | 7.450 | 7.470 | 537,800 | -0.20(-2.61%) |
Nov 26, 2019 | 7.770 | 7.890 | 7.610 | 7.670 | 626,352 | -0.11(-1.41%) |
Nov 25, 2019 | 7.440 | 7.890 | 7.440 | 7.780 | 656,491 | +0.27(+3.60%) |
Nov 22, 2019 | 7.660 | 7.740 | 7.445 | 7.510 | 614,100 | -0.17(-2.21%) |
Nov 21, 2019 | 7.960 | 8.010 | 7.640 | 7.680 | 699,813 | -0.27(-3.40%) |
Nov 20, 2019 | 7.720 | 8.070 | 7.660 | 7.950 | 897,599 | +0.24(+3.11%) |
Nov 19, 2019 | 7.650 | 7.820 | 7.610 | 7.710 | 574,159 | +0.04(+0.52%) |
Nov 18, 2019 | 7.710 | 7.847 | 7.465 | 7.670 | 724,502 | -0.08(-1.03%) |
Nov 15, 2019 | 8.010 | 8.260 | 7.700 | 7.750 | 875,600 | -0.22(-2.76%) |
Nov 14, 2019 | 7.690 | 7.980 | 7.670 | 7.970 | 881,502 | +0.33(+4.32%) |
Nov 13, 2019 | 7.360 | 7.740 | 7.360 | 7.640 | 1,433,065 | +0.25(+3.38%) |
Nov 12, 2019 | 7.320 | 7.440 | 7.230 | 7.390 | 411,858 | +0.11(+1.51%) |
Nov 11, 2019 | 7.340 | 7.580 | 7.150 | 7.280 | 960,138 | -0.12(-1.69%) |
Nov 08, 2019 | 7.470 | 7.510 | 7.320 | 7.405 | 705,100 | -0.08(-1.00%) |
Nov 07, 2019 | 7.820 | 7.930 | 7.420 | 7.480 | 803,756 | -0.26(-3.36%) |
Nov 06, 2019 | 7.790 | 7.790 | 7.530 | 7.740 | 944,146 | -0.01(-0.13%) |
Nov 05, 2019 | 7.600 | 7.890 | 7.450 | 7.750 | 1,017,167 | +0.15(+1.97%) |
Nov 04, 2019 | 8.180 | 8.200 | 7.600 | 7.600 | 1,125,317 | -0.45(-5.59%) |
Nov 01, 2019 | 8.050 | 8.150 | 7.940 | 8.050 | 794,800 | +0.08(+1.00%) |
Oct 31, 2019 | 7.950 | 8.000 | 7.820 | 7.970 | 662,940 | -0.03(-0.38%) |
Oct 30, 2019 | 8.080 | 8.150 | 7.940 | 8.000 | 625,624 | -0.06(-0.74%) |
Oct 29, 2019 | 7.970 | 8.250 | 7.960 | 8.060 | 743,307 | -0.02(-0.25%) |
Oct 28, 2019 | 8.100 | 8.220 | 8.060 | 8.080 | 593,120 | -0.09(-1.10%) |
Oct 25, 2019 | 8.100 | 8.240 | 8.010 | 8.170 | 762,000 | +0.07(+0.86%) |
Oct 24, 2019 | 8.010 | 8.240 | 8.010 | 8.100 | 620,809 | +0.02(+0.25%) |
Oct 23, 2019 | 7.920 | 8.150 | 7.840 | 8.080 | 498,120 | +0.11(+1.38%) |
Oct 22, 2019 | 8.040 | 8.180 | 7.910 | 7.970 | 570,662 | -0.02(-0.25%) |
Oct 21, 2019 | 7.620 | 8.075 | 7.620 | 7.990 | 743,850 | +0.37(+4.86%) |
Oct 18, 2019 | 8.020 | 8.050 | 7.550 | 7.620 | 1,856,400 | -0.43(-5.34%) |
Oct 17, 2019 | 8.100 | 8.225 | 7.982 | 8.050 | 889,281 | -0.13(-1.59%) |
Oct 16, 2019 | 8.330 | 8.490 | 8.090 | 8.180 | 1,027,248 | -0.24(-2.85%) |
Oct 15, 2019 | 8.540 | 8.720 | 8.320 | 8.420 | 827,774 | -0.13(-1.52%) |
Oct 14, 2019 | 8.180 | 8.640 | 8.060 | 8.550 | 689,106 | +0.25(+3.01%) |
Oct 11, 2019 | 8.490 | 8.590 | 8.100 | 8.300 | 923,600 | -0.17(-2.06%) |
Oct 10, 2019 | 8.390 | 8.505 | 8.240 | 8.475 | 593,885 | +0.13(+1.62%) |
Oct 09, 2019 | 8.310 | 8.400 | 8.200 | 8.340 | 691,052 | +0.12(+1.52%) |
Oct 08, 2019 | 8.290 | 8.420 | 8.147 | 8.215 | 698,912 | -0.19(-2.20%) |
Oct 07, 2019 | 8.480 | 8.570 | 8.270 | 8.400 | 923,329 | -0.08(-0.94%) |
Oct 04, 2019 | 8.160 | 8.520 | 8.140 | 8.480 | 886,200 | +0.31(+3.79%) |
Oct 03, 2019 | 7.540 | 8.190 | 7.500 | 8.170 | 1,128,168 | +0.51(+6.66%) |
Oct 02, 2019 | 7.920 | 7.960 | 7.470 | 7.660 | 1,627,249 | -0.33(-4.13%) |
Oct 01, 2019 | 8.330 | 8.460 | 7.970 | 7.990 | 1,055,063 | -0.32(-3.85%) |
Sep 30, 2019 | 7.880 | 8.360 | 7.760 | 8.310 | 1,286,388 | +0.45(+5.73%) |
Sep 27, 2019 | 8.030 | 8.100 | 7.780 | 7.860 | 722,700 | -0.24(-2.96%) |
Sep 26, 2019 | 8.070 | 8.230 | 7.930 | 8.100 | 709,408 | -0.09(-1.04%) |
Sep 25, 2019 | 8.010 | 8.200 | 7.870 | 8.185 | 538,245 | +0.21(+2.57%) |
Sep 24, 2019 | 8.580 | 8.670 | 7.780 | 7.980 | 1,442,855 | -0.67(-7.75%) |
Sep 23, 2019 | 9.000 | 9.060 | 8.520 | 8.650 | 2,025,763 | -0.03(-0.35%) |
Sep 20, 2019 | 8.560 | 8.890 | 8.170 | 8.680 | 3,078,700 | +0.10(+1.17%) |
Sep 19, 2019 | 8.380 | 8.600 | 8.300 | 8.580 | 1,079,353 | +0.28(+3.37%) |
Sep 18, 2019 | 8.450 | 8.780 | 8.180 | 8.300 | 1,570,266 | -0.03(-0.36%) |
Sep 17, 2019 | 8.450 | 8.450 | 7.730 | 8.330 | 1,559,258 | -0.09(-1.07%) |
Sep 16, 2019 | 8.120 | 8.680 | 8.120 | 8.420 | 2,514,857 | +0.48(+6.05%) |
Sep 13, 2019 | 8.080 | 8.390 | 7.730 | 7.940 | 1,723,800 | -0.14(-1.73%) |
Sep 12, 2019 | 8.200 | 8.200 | 7.735 | 8.080 | 2,449,235 | -0.18(-2.18%) |
Sep 11, 2019 | 8.030 | 8.280 | 7.960 | 8.260 | 1,393,787 | +0.28(+3.51%) |
Sep 10, 2019 | 8.020 | 8.280 | 7.870 | 7.980 | 2,184,562 | +0.13(+1.66%) |
Sep 09, 2019 | 7.040 | 7.850 | 6.970 | 7.850 | 1,991,724 | +0.90(+12.95%) |
Sep 06, 2019 | 6.830 | 6.990 | 6.770 | 6.950 | 1,563,300 | +0.09(+1.31%) |
Sep 05, 2019 | 6.820 | 6.950 | 6.680 | 6.860 | 1,817,668 | +0.09(+1.33%) |
Sep 04, 2019 | 6.490 | 6.780 | 6.490 | 6.770 | 1,887,167 | +0.35(+5.45%) |
Sep 03, 2019 | 6.380 | 6.480 | 6.260 | 6.420 | 1,030,398 | -0.11(-1.68%) |
Aug 30, 2019 | 6.660 | 6.819 | 6.380 | 6.530 | 1,339,700 | -0.13(-1.95%) |
Aug 29, 2019 | 6.710 | 6.850 | 6.630 | 6.660 | 2,061,390 | -0.02(-0.30%) |
Aug 28, 2019 | 6.700 | 6.890 | 6.550 | 6.680 | 1,374,095 | -0.02(-0.30%) |
Aug 27, 2019 | 6.960 | 7.130 | 6.240 | 6.700 | 2,793,262 | -0.21(-3.04%) |
Aug 26, 2019 | 7.570 | 7.760 | 6.780 | 6.910 | 3,523,480 | -0.59(-7.87%) |
Aug 23, 2019 | 8.750 | 8.880 | 7.460 | 7.500 | 4,665,400 | -1.69(-18.39%) |
Aug 22, 2019 | 8.290 | 9.280 | 8.120 | 9.190 | 6,225,054 | +0.91(+10.99%) |
Aug 21, 2019 | 7.610 | 8.440 | 7.610 | 8.280 | 5,777,070 | +0.73(+9.67%) |
Aug 20, 2019 | 6.890 | 7.580 | 6.760 | 7.550 | 2,676,431 | +0.52(+7.40%) |
Aug 19, 2019 | 6.390 | 7.050 | 6.390 | 7.030 | 3,180,642 | +0.68(+10.71%) |
Aug 16, 2019 | 5.850 | 6.350 | 5.840 | 6.350 | 2,461,800 | +0.53(+9.11%) |
Aug 15, 2019 | 5.520 | 5.840 | 5.490 | 5.820 | 1,937,099 | +0.28(+5.05%) |
Aug 14, 2019 | 5.580 | 5.700 | 5.460 | 5.540 | 2,498,216 | -0.22(-3.82%) |
Aug 13, 2019 | 5.480 | 5.800 | 5.280 | 5.760 | 2,023,137 | +0.21(+3.78%) |
Aug 12, 2019 | 5.190 | 5.580 | 5.120 | 5.550 | 3,037,846 | +0.32(+6.12%) |
Aug 09, 2019 | 5.560 | 5.560 | 5.185 | 5.230 | 2,125,100 | -0.25(-4.56%) |
Aug 08, 2019 | 5.400 | 5.690 | 5.310 | 5.480 | 2,300,685 | +0.17(+3.20%) |
Aug 07, 2019 | 5.300 | 5.430 | 5.210 | 5.310 | 1,450,222 | -0.13(-2.39%) |
Aug 06, 2019 | 5.670 | 5.730 | 5.360 | 5.440 | 2,286,668 | -0.18(-3.20%) |
Aug 05, 2019 | 6.000 | 6.070 | 5.550 | 5.620 | 2,600,346 | -0.39(-6.49%) |
Aug 02, 2019 | 5.900 | 6.050 | 5.730 | 6.010 | 2,174,300 | +0.23(+3.98%) |
Aug 01, 2019 | 6.180 | 6.290 | 5.750 | 5.780 | 4,182,715 | -0.39(-6.32%) |
Jul 31, 2019 | 6.490 | 6.550 | 6.160 | 6.170 | 3,102,746 | -0.30(-4.64%) |
Jul 30, 2019 | 6.460 | 6.540 | 6.229 | 6.470 | 2,025,030 | +0.11(+1.73%) |
Jul 29, 2019 | 7.040 | 7.050 | 6.330 | 6.360 | 2,395,852 | -0.64(-9.14%) |
Jul 26, 2019 | 6.930 | 7.095 | 6.870 | 7.000 | 1,171,700 | +0.09(+1.30%) |
Jul 25, 2019 | 7.180 | 7.200 | 6.820 | 6.910 | 1,749,419 | -0.26(-3.63%) |
Jul 24, 2019 | 7.080 | 7.220 | 7.010 | 7.170 | 1,166,968 | +0.09(+1.27%) |
Jul 23, 2019 | 7.160 | 7.240 | 6.930 | 7.080 | 1,773,261 | -0.08(-1.12%) |
Jul 22, 2019 | 7.300 | 7.440 | 7.050 | 7.160 | 1,658,000 | -0.10(-1.38%) |
Jul 19, 2019 | 7.100 | 7.325 | 7.030 | 7.260 | 2,396,600 | +0.23(+3.27%) |
Jul 18, 2019 | 6.870 | 7.090 | 6.750 | 7.030 | 3,309,575 | +0.36(+5.40%) |
Jul 17, 2019 | 7.490 | 7.490 | 6.500 | 6.670 | 6,401,400 | -1.03(-13.38%) |
Jul 16, 2019 | 7.790 | 8.020 | 7.590 | 7.700 | 2,491,450 | -0.09(-1.16%) |
Jul 15, 2019 | 8.230 | 8.280 | 7.660 | 7.790 | 1,899,985 | -0.44(-5.35%) |
Jul 12, 2019 | 8.360 | 8.400 | 8.125 | 8.230 | 2,402,000 | +0.11(+1.35%) |
Jul 11, 2019 | 7.850 | 8.570 | 7.850 | 8.120 | 3,292,795 | +0.37(+4.77%) |
Jul 10, 2019 | 7.640 | 8.290 | 7.490 | 7.750 | 2,695,804 | +0.18(+2.38%) |
Jul 09, 2019 | 7.390 | 7.570 | 7.240 | 7.570 | 1,142,757 | -0.13(-1.69%) |
Jul 08, 2019 | 7.520 | 7.700 | 7.250 | 7.700 | 2,519,297 | +0.18(+2.39%) |
Jul 05, 2019 | 7.200 | 7.580 | 7.200 | 7.520 | 1,458,000 | +0.30(+4.16%) |
Jul 03, 2019 | 7.350 | 7.370 | 7.170 | 7.220 | 1,152,000 | -0.09(-1.23%) |
Jul 02, 2019 | 7.700 | 7.780 | 7.260 | 7.310 | 1,522,801 | -0.40(-5.19%) |
Jul 01, 2019 | 7.900 | 8.030 | 7.650 | 7.710 | 1,201,098 | -0.14(-1.78%) |
Jun 28, 2019 | 7.800 | 7.940 | 7.730 | 7.850 | 2,289,900 | +0.08(+1.03%) |
Jun 27, 2019 | 7.780 | 7.875 | 7.675 | 7.770 | 809,363 | -0.01(-0.13%) |
Jun 26, 2019 | 7.750 | 8.000 | 7.720 | 7.780 | 1,067,034 | +0.15(+1.97%) |
Jun 25, 2019 | 7.660 | 7.840 | 7.590 | 7.630 | 1,043,712 | -0.01(-0.13%) |
Jun 24, 2019 | 7.820 | 7.900 | 7.310 | 7.640 | 2,046,968 | -0.18(-2.30%) |
Jun 21, 2019 | 8.130 | 8.260 | 7.800 | 7.820 | 4,072,300 | -0.32(-3.93%) |
Jun 20, 2019 | 8.350 | 8.420 | 8.060 | 8.140 | 1,202,235 | -0.03(-0.37%) |
Jun 19, 2019 | 7.980 | 8.190 | 7.890 | 8.170 | 1,118,962 | +0.19(+2.38%) |
Jun 18, 2019 | 7.920 | 8.130 | 7.830 | 7.980 | 1,111,116 | +0.12(+1.53%) |
Jun 17, 2019 | 7.750 | 7.910 | 7.550 | 7.860 | 1,190,407 | +0.13(+1.68%) |
Jun 14, 2019 | 7.990 | 8.100 | 7.670 | 7.730 | 1,224,700 | -0.27(-3.37%) |
Jun 13, 2019 | 7.450 | 8.115 | 7.450 | 8.000 | 3,489,181 | +0.68(+9.29%) |
Jun 12, 2019 | 7.470 | 7.570 | 7.300 | 7.320 | 1,106,979 | -0.23(-3.05%) |
Jun 11, 2019 | 7.860 | 7.950 | 7.465 | 7.550 | 1,306,173 | -0.25(-3.21%) |
Jun 10, 2019 | 7.820 | 8.040 | 7.750 | 7.800 | 900,817 | +0.01(+0.13%) |
Jun 07, 2019 | 7.820 | 7.930 | 7.700 | 7.790 | 888,400 | -0.02(-0.26%) |
Jun 06, 2019 | 7.720 | 7.830 | 7.580 | 7.810 | 868,481 | +0.16(+2.09%) |
Jun 05, 2019 | 7.960 | 8.020 | 7.430 | 7.650 | 1,576,073 | -0.31(-3.89%) |
Jun 04, 2019 | 8.080 | 8.160 | 7.860 | 7.960 | 1,227,906 | +0.00(+0.00%) |
Jun 03, 2019 | 7.700 | 8.050 | 7.680 | 7.960 | 1,431,071 | +0.27(+3.51%) |
May 31, 2019 | 7.720 | 7.870 | 7.580 | 7.690 | 1,714,200 | -0.19(-2.41%) |
May 30, 2019 | 8.220 | 8.300 | 7.870 | 7.880 | 1,034,623 | -0.31(-3.79%) |
May 29, 2019 | 8.210 | 8.310 | 8.010 | 8.190 | 1,698,577 | -0.21(-2.50%) |
May 28, 2019 | 8.380 | 8.530 | 8.240 | 8.400 | 1,293,650 | +0.04(+0.48%) |
May 24, 2019 | 8.190 | 8.390 | 8.150 | 8.360 | 1,456,700 | +0.26(+3.21%) |
May 23, 2019 | 8.450 | 8.600 | 8.010 | 8.100 | 1,857,558 | -0.54(-6.25%) |
May 22, 2019 | 8.700 | 8.710 | 8.360 | 8.640 | 2,075,094 | -0.27(-3.03%) |
May 21, 2019 | 8.810 | 9.010 | 8.800 | 8.910 | 989,336 | +0.12(+1.37%) |
May 20, 2019 | 8.640 | 8.800 | 8.490 | 8.790 | 1,040,426 | +0.18(+2.09%) |
May 17, 2019 | 8.890 | 8.935 | 8.570 | 8.610 | 1,175,100 | -0.37(-4.12%) |
May 16, 2019 | 8.870 | 9.110 | 8.870 | 8.980 | 1,104,169 | +0.10(+1.13%) |
May 15, 2019 | 8.680 | 9.030 | 8.620 | 8.880 | 1,263,472 | +0.08(+0.91%) |
May 14, 2019 | 8.540 | 8.870 | 8.480 | 8.800 | 2,013,309 | +0.35(+4.14%) |
May 13, 2019 | 9.170 | 9.170 | 8.430 | 8.450 | 2,693,685 | -0.83(-8.94%) |
May 10, 2019 | 8.980 | 9.280 | 8.910 | 9.280 | 1,277,300 | +0.30(+3.34%) |
May 09, 2019 | 8.740 | 9.070 | 8.650 | 8.980 | 1,527,033 | +0.18(+2.05%) |
May 08, 2019 | 8.850 | 9.300 | 8.760 | 8.800 | 1,425,686 | -0.29(-3.19%) |
May 07, 2019 | 9.060 | 9.200 | 8.950 | 9.090 | 805,056 | -0.08(-0.87%) |
May 06, 2019 | 9.180 | 9.340 | 8.980 | 9.170 | 1,415,698 | -0.14(-1.50%) |
May 03, 2019 | 9.040 | 9.400 | 8.940 | 9.310 | 1,559,300 | +0.27(+2.99%) |
May 02, 2019 | 8.800 | 9.070 | 8.610 | 9.040 | 1,368,276 | +0.19(+2.15%) |