Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.070 | 5.130 | 4.920 | 4.940 | 2,493,280 | -0.14(-2.76%) |
Apr 29, 2020 | 5.140 | 5.220 | 5.050 | 5.080 | 2,173,838 | +0.04(+0.79%) |
Apr 28, 2020 | 5.380 | 5.400 | 5.010 | 5.040 | 3,758,145 | -0.22(-4.18%) |
Apr 27, 2020 | 5.090 | 5.440 | 5.050 | 5.260 | 5,395,826 | +0.28(+5.62%) |
Apr 24, 2020 | 4.800 | 5.000 | 4.670 | 4.980 | 2,655,259 | +0.21(+4.40%) |
Apr 23, 2020 | 4.600 | 4.780 | 4.580 | 4.770 | 2,816,178 | +0.14(+3.02%) |
Apr 22, 2020 | 4.780 | 4.780 | 4.570 | 4.630 | 2,192,315 | -0.03(-0.64%) |
Apr 21, 2020 | 4.700 | 4.820 | 4.600 | 4.660 | 2,736,261 | -0.16(-3.32%) |
Apr 20, 2020 | 4.980 | 5.000 | 4.760 | 4.820 | 5,338,014 | -0.21(-4.17%) |
Apr 17, 2020 | 5.170 | 5.310 | 5.030 | 5.030 | 4,402,262 | +0.00(+0.00%) |
Apr 16, 2020 | 5.380 | 5.420 | 4.790 | 5.030 | 6,999,725 | -0.30(-5.63%) |
Apr 15, 2020 | 5.950 | 6.000 | 5.130 | 5.330 | 10,721,636 | +0.24(+4.72%) |
Apr 14, 2020 | 5.000 | 5.210 | 4.870 | 5.090 | 5,031,207 | +0.28(+5.82%) |
Apr 13, 2020 | 4.490 | 4.840 | 4.410 | 4.810 | 3,376,182 | +0.39(+8.82%) |
Apr 09, 2020 | 4.420 | 4.420 | 4.420 | 0 | -0.04(-0.90%) | |
Apr 08, 2020 | 4.280 | 4.520 | 4.190 | 4.460 | 2,824,779 | +0.22(+5.19%) |
Apr 07, 2020 | 4.510 | 4.550 | 4.160 | 4.240 | 3,139,621 | -0.02(-0.47%) |
Apr 06, 2020 | 4.170 | 4.460 | 4.080 | 4.260 | 3,284,764 | +0.29(+7.30%) |
Apr 03, 2020 | 4.150 | 4.190 | 3.940 | 3.970 | 2,201,755 | -0.08(-1.98%) |
Apr 02, 2020 | 4.090 | 4.280 | 4.000 | 4.050 | 2,463,381 | +0.03(+0.75%) |
Apr 01, 2020 | 4.150 | 4.300 | 3.980 | 4.020 | 2,780,938 | -0.27(-6.29%) |
Mar 31, 2020 | 4.350 | 4.650 | 4.230 | 4.290 | 2,880,089 | -0.04(-0.92%) |
Mar 30, 2020 | 4.600 | 4.640 | 4.270 | 4.330 | 2,967,312 | -0.32(-6.88%) |
Mar 27, 2020 | 4.790 | 4.960 | 4.540 | 4.650 | 6,004,047 | +0.02(+0.43%) |
Mar 26, 2020 | 4.140 | 5.060 | 4.140 | 4.630 | 8,291,953 | +0.46(+11.03%) |
Mar 25, 2020 | 3.930 | 4.350 | 3.810 | 4.170 | 5,885,402 | +0.23(+5.84%) |
Mar 24, 2020 | 3.930 | 3.980 | 3.770 | 3.940 | 3,053,102 | +0.22(+5.91%) |
Mar 23, 2020 | 3.870 | 3.910 | 3.570 | 3.720 | 3,465,906 | +0.14(+3.91%) |
Mar 20, 2020 | 3.700 | 3.950 | 3.560 | 3.580 | 4,380,787 | +0.18(+5.29%) |
Mar 19, 2020 | 3.090 | 3.690 | 3.000 | 3.400 | 5,118,876 | +0.36(+11.84%) |
Mar 18, 2020 | 3.000 | 3.210 | 2.860 | 3.040 | 3,731,721 | -0.08(-2.56%) |
Mar 17, 2020 | 3.070 | 3.270 | 2.850 | 3.120 | 3,783,552 | +0.09(+2.97%) |
Mar 16, 2020 | 2.790 | 3.210 | 2.650 | 3.030 | 4,080,623 | -0.12(-3.81%) |
Mar 13, 2020 | 3.160 | 3.290 | 2.870 | 3.150 | 4,872,994 | +0.11(+3.62%) |
Mar 12, 2020 | 3.250 | 3.440 | 3.010 | 3.040 | 4,515,179 | -0.64(-17.39%) |
Mar 11, 2020 | 3.930 | 4.100 | 3.680 | 3.680 | 4,001,924 | -0.37(-9.14%) |
Mar 10, 2020 | 4.090 | 4.150 | 3.860 | 4.050 | 3,220,430 | +0.20(+5.19%) |
Mar 09, 2020 | 3.620 | 4.170 | 3.620 | 3.850 | 4,914,289 | -0.37(-8.77%) |
Mar 06, 2020 | 4.360 | 4.500 | 4.150 | 4.220 | 3,318,322 | -0.30(-6.64%) |
Mar 05, 2020 | 4.650 | 4.710 | 4.490 | 4.520 | 2,824,828 | -0.31(-6.42%) |
Mar 04, 2020 | 4.540 | 4.880 | 4.440 | 4.830 | 3,559,834 | +0.39(+8.78%) |
Mar 03, 2020 | 4.600 | 4.720 | 4.350 | 4.440 | 2,899,459 | -0.22(-4.72%) |
Mar 02, 2020 | 4.910 | 4.940 | 4.570 | 4.660 | 3,959,573 | -0.20(-4.12%) |
Feb 28, 2020 | 4.600 | 4.890 | 4.450 | 4.860 | 5,604,589 | +0.07(+1.46%) |
Feb 27, 2020 | 5.000 | 5.030 | 4.590 | 4.790 | 4,138,495 | -0.31(-6.08%) |
Feb 26, 2020 | 5.020 | 5.250 | 5.020 | 5.100 | 2,546,149 | +0.00(+0.00%) |
Feb 25, 2020 | 5.240 | 5.300 | 5.020 | 5.100 | 2,081,875 | -0.09(-1.73%) |
Feb 24, 2020 | 5.250 | 5.330 | 5.080 | 5.190 | 2,688,856 | -0.27(-4.95%) |
Feb 21, 2020 | 5.660 | 5.660 | 5.460 | 5.460 | 1,787,866 | -0.20(-3.53%) |
Feb 20, 2020 | 5.570 | 5.900 | 5.570 | 5.660 | 2,803,717 | +0.06(+1.07%) |
Feb 19, 2020 | 5.600 | 5.660 | 5.520 | 5.600 | 1,324,663 | +0.00(+0.00%) |
Feb 18, 2020 | 5.670 | 5.770 | 5.580 | 5.600 | 1,921,177 | -0.10(-1.75%) |
Feb 14, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.22(+4.01%) | |
Feb 13, 2020 | 5.430 | 5.620 | 5.360 | 5.480 | 2,273,988 | +0.05(+0.92%) |
Feb 12, 2020 | 5.750 | 5.800 | 5.410 | 5.430 | 2,738,758 | -0.22(-3.89%) |
Feb 11, 2020 | 5.480 | 5.840 | 5.410 | 5.650 | 3,793,177 | +0.20(+3.67%) |
Feb 10, 2020 | 5.620 | 5.720 | 5.430 | 5.450 | 2,046,992 | -0.15(-2.68%) |
Feb 07, 2020 | 5.650 | 5.750 | 5.430 | 5.600 | 3,020,259 | -0.23(-3.95%) |
Feb 06, 2020 | 6.150 | 6.170 | 5.800 | 5.830 | 3,275,428 | -0.32(-5.20%) |
Feb 05, 2020 | 6.390 | 6.430 | 6.110 | 6.150 | 2,250,087 | -0.15(-2.38%) |
Feb 04, 2020 | 6.200 | 6.390 | 6.120 | 6.300 | 2,423,120 | +0.17(+2.77%) |
Feb 03, 2020 | 6.200 | 6.330 | 6.080 | 6.130 | 2,086,061 | -0.06(-0.97%) |
Jan 31, 2020 | 6.320 | 6.340 | 6.110 | 6.190 | 1,688,778 | -0.13(-2.06%) |
Jan 30, 2020 | 6.350 | 6.480 | 6.280 | 6.320 | 2,098,980 | -0.08(-1.25%) |
Jan 29, 2020 | 6.610 | 6.630 | 6.400 | 6.400 | 2,211,194 | -0.14(-2.14%) |
Jan 28, 2020 | 6.550 | 6.640 | 6.340 | 6.540 | 3,929,836 | +0.14(+2.19%) |
Jan 27, 2020 | 6.790 | 6.790 | 6.400 | 6.400 | 4,548,048 | -0.53(-7.65%) |
Jan 24, 2020 | 7.850 | 7.850 | 6.850 | 6.930 | 8,484,225 | -0.65(-8.58%) |
Jan 23, 2020 | 7.470 | 7.870 | 7.300 | 7.580 | 4,986,805 | +0.02(+0.26%) |
Jan 22, 2020 | 7.040 | 7.660 | 6.960 | 7.560 | 7,075,645 | +0.61(+8.78%) |
Jan 21, 2020 | 7.160 | 7.340 | 6.930 | 6.950 | 4,756,046 | -0.07(-1.00%) |
Jan 20, 2020 | 6.860 | 7.120 | 6.820 | 7.020 | 1,926,978 | +0.14(+2.03%) |
Jan 17, 2020 | 6.750 | 6.960 | 6.630 | 6.880 | 3,274,263 | +0.11(+1.62%) |
Jan 16, 2020 | 6.960 | 7.130 | 6.660 | 6.770 | 4,181,253 | -0.11(-1.60%) |
Jan 15, 2020 | 6.650 | 7.140 | 6.600 | 6.880 | 6,896,383 | +0.39(+6.01%) |
Jan 14, 2020 | 6.490 | 6.950 | 6.370 | 6.490 | 10,201,360 | -0.61(-8.59%) |
Jan 13, 2020 | 6.480 | 7.160 | 6.290 | 7.100 | 5,571,125 | +0.63(+9.74%) |
Jan 10, 2020 | 6.250 | 6.490 | 6.150 | 6.470 | 2,429,867 | +0.16(+2.54%) |
Jan 09, 2020 | 6.220 | 6.370 | 6.120 | 6.310 | 2,370,890 | +0.10(+1.61%) |
Jan 08, 2020 | 6.080 | 6.390 | 5.900 | 6.210 | 2,741,064 | +0.11(+1.80%) |
Jan 07, 2020 | 6.250 | 6.300 | 6.070 | 6.100 | 1,626,541 | -0.10(-1.61%) |
Jan 06, 2020 | 6.400 | 6.510 | 6.100 | 6.200 | 2,877,684 | -0.22(-3.43%) |
Jan 03, 2020 | 6.400 | 6.630 | 6.360 | 6.420 | 1,688,252 | -0.09(-1.38%) |
Jan 02, 2020 | 6.900 | 6.950 | 6.420 | 6.510 | 3,912,000 | -0.27(-3.98%) |
Dec 31, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.62(+10.06%) | |
Dec 30, 2019 | 6.300 | 6.400 | 6.140 | 6.160 | 1,809,012 | -0.22(-3.45%) |
Dec 27, 2019 | 6.360 | 6.480 | 6.250 | 6.380 | 1,144,786 | -0.17(-2.60%) |
Dec 24, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.13(+2.02%) | |
Dec 23, 2019 | 6.520 | 6.620 | 6.350 | 6.420 | 1,282,864 | -0.13(-1.98%) |
Dec 20, 2019 | 6.450 | 6.620 | 6.380 | 6.550 | 1,661,205 | +0.07(+1.08%) |
Dec 19, 2019 | 6.240 | 6.580 | 6.210 | 6.480 | 2,624,344 | +0.20(+3.18%) |
Dec 18, 2019 | 6.750 | 6.750 | 6.250 | 6.280 | 3,049,669 | -0.47(-6.96%) |
Dec 17, 2019 | 6.950 | 7.010 | 6.710 | 6.750 | 2,537,018 | -0.25(-3.57%) |
Dec 16, 2019 | 7.260 | 7.370 | 6.950 | 7.000 | 2,890,239 | -0.26(-3.58%) |
Dec 13, 2019 | 7.110 | 7.320 | 6.960 | 7.260 | 5,468,217 | +0.32(+4.61%) |
Dec 12, 2019 | 6.510 | 7.020 | 6.410 | 6.940 | 3,536,436 | +0.49(+7.60%) |
Dec 11, 2019 | 6.600 | 6.720 | 6.380 | 6.450 | 1,694,614 | -0.10(-1.53%) |
Dec 10, 2019 | 6.650 | 6.740 | 6.460 | 6.550 | 1,807,065 | -0.14(-2.09%) |
Dec 09, 2019 | 6.290 | 6.760 | 6.260 | 6.690 | 3,514,894 | +0.47(+7.56%) |
Dec 06, 2019 | 6.210 | 6.270 | 6.150 | 6.220 | 1,053,358 | +0.06(+0.97%) |
Dec 05, 2019 | 6.210 | 6.300 | 6.120 | 6.160 | 1,464,876 | -0.02(-0.32%) |
Dec 04, 2019 | 6.330 | 6.400 | 6.150 | 6.180 | 1,240,411 | -0.10(-1.59%) |
Dec 03, 2019 | 6.060 | 6.340 | 6.020 | 6.280 | 1,866,401 | +0.12(+1.95%) |
Dec 02, 2019 | 6.300 | 6.370 | 6.130 | 6.160 | 1,551,745 | -0.13(-2.07%) |
Nov 29, 2019 | 6.370 | 6.390 | 6.170 | 6.290 | 1,311,033 | -0.12(-1.87%) |
Nov 28, 2019 | 6.260 | 6.480 | 6.260 | 6.410 | 1,680,338 | +0.14(+2.23%) |
Nov 27, 2019 | 6.070 | 6.290 | 6.040 | 6.270 | 2,725,816 | +0.26(+4.33%) |
Nov 26, 2019 | 6.000 | 6.190 | 5.830 | 6.010 | 3,045,925 | -0.09(-1.48%) |
Nov 25, 2019 | 6.320 | 6.520 | 6.050 | 6.100 | 2,698,364 | -0.09(-1.45%) |
Nov 22, 2019 | 6.400 | 6.480 | 6.060 | 6.190 | 3,931,719 | -0.40(-6.07%) |
Nov 21, 2019 | 6.290 | 6.880 | 6.130 | 6.590 | 7,305,258 | +0.60(+10.02%) |
Nov 20, 2019 | 5.810 | 6.200 | 5.800 | 5.990 | 6,095,146 | +0.31(+5.46%) |
Nov 19, 2019 | 4.960 | 5.890 | 4.950 | 5.680 | 5,534,794 | +0.65(+12.92%) |
Nov 18, 2019 | 5.550 | 5.630 | 5.010 | 5.030 | 6,687,587 | -0.62(-10.97%) |
Nov 15, 2019 | 5.640 | 5.870 | 5.580 | 5.650 | 1,892,895 | -0.18(-3.09%) |
Nov 14, 2019 | 5.630 | 5.910 | 5.410 | 5.830 | 2,869,370 | -0.09(-1.52%) |
Nov 13, 2019 | 6.250 | 6.340 | 5.860 | 5.920 | 2,250,649 | -0.35(-5.58%) |
Nov 12, 2019 | 6.490 | 6.570 | 6.210 | 6.270 | 2,123,500 | -0.27(-4.13%) |
Nov 11, 2019 | 6.670 | 6.720 | 6.500 | 6.540 | 1,247,253 | -0.20(-2.97%) |
Nov 08, 2019 | 6.410 | 6.740 | 6.260 | 6.740 | 3,330,762 | +0.37(+5.81%) |
Nov 07, 2019 | 6.600 | 6.650 | 6.330 | 6.370 | 1,492,315 | -0.17(-2.60%) |
Nov 06, 2019 | 6.780 | 6.870 | 6.500 | 6.540 | 2,195,351 | -0.22(-3.25%) |
Nov 05, 2019 | 6.790 | 6.960 | 6.610 | 6.760 | 2,064,423 | +0.03(+0.45%) |
Nov 04, 2019 | 7.060 | 7.120 | 6.710 | 6.730 | 2,157,703 | -0.08(-1.17%) |
Nov 01, 2019 | 6.600 | 6.830 | 6.520 | 6.810 | 1,555,540 | +0.21(+3.18%) |
Oct 31, 2019 | 6.750 | 6.750 | 6.460 | 6.600 | 1,352,064 | -0.05(-0.75%) |
Oct 30, 2019 | 6.550 | 6.810 | 6.540 | 6.650 | 1,064,971 | +0.06(+0.91%) |
Oct 29, 2019 | 6.800 | 6.830 | 6.580 | 6.590 | 1,558,997 | -0.28(-4.08%) |
Oct 28, 2019 | 7.350 | 7.420 | 6.860 | 6.870 | 2,559,703 | -0.41(-5.63%) |
Oct 25, 2019 | 6.640 | 7.340 | 6.610 | 7.280 | 3,824,675 | +0.57(+8.49%) |
Oct 24, 2019 | 6.630 | 6.730 | 6.470 | 6.710 | 1,687,046 | +0.08(+1.21%) |
Oct 23, 2019 | 6.260 | 6.640 | 6.130 | 6.630 | 2,015,359 | +0.32(+5.07%) |
Oct 22, 2019 | 6.330 | 6.390 | 6.160 | 6.310 | 2,004,134 | +0.04(+0.64%) |
Oct 21, 2019 | 6.080 | 6.400 | 5.930 | 6.270 | 2,383,052 | +0.03(+0.48%) |
Oct 18, 2019 | 6.490 | 6.500 | 6.080 | 6.240 | 2,608,814 | -0.21(-3.26%) |
Oct 17, 2019 | 6.540 | 6.670 | 6.410 | 6.450 | 2,832,551 | +0.04(+0.62%) |
Oct 16, 2019 | 7.050 | 7.050 | 6.400 | 6.410 | 5,892,139 | -0.76(-10.60%) |
Oct 15, 2019 | 6.920 | 7.330 | 6.770 | 7.170 | 8,157,045 | +0.96(+15.46%) |
Oct 11, 2019 | 6.210 | 6.210 | 6.210 | 0 | +0.02(+0.32%) | |
Oct 10, 2019 | 6.950 | 6.990 | 5.900 | 6.190 | 5,891,334 | -0.97(-13.55%) |
Oct 09, 2019 | 7.030 | 7.230 | 6.980 | 7.160 | 1,268,564 | +0.13(+1.85%) |
Oct 08, 2019 | 7.000 | 7.130 | 6.770 | 7.030 | 2,413,623 | -0.12(-1.68%) |
Oct 07, 2019 | 7.100 | 7.350 | 6.880 | 7.150 | 1,859,440 | +0.01(+0.14%) |
Oct 04, 2019 | 7.200 | 7.350 | 7.060 | 7.140 | 1,521,069 | -0.02(-0.28%) |
Oct 03, 2019 | 6.930 | 7.160 | 6.760 | 7.160 | 2,939,695 | +0.30(+4.37%) |
Oct 02, 2019 | 6.570 | 7.220 | 6.440 | 6.860 | 3,983,980 | +0.16(+2.39%) |
Oct 01, 2019 | 6.900 | 7.090 | 6.520 | 6.700 | 2,686,788 | -0.18(-2.62%) |
Sep 30, 2019 | 7.180 | 7.240 | 6.750 | 6.880 | 2,601,048 | -0.35(-4.84%) |
Sep 27, 2019 | 7.410 | 7.500 | 7.200 | 7.230 | 1,511,649 | -0.22(-2.95%) |
Sep 26, 2019 | 7.500 | 7.540 | 7.220 | 7.450 | 1,382,951 | +0.11(+1.50%) |
Sep 25, 2019 | 7.520 | 7.650 | 7.110 | 7.340 | 1,986,230 | -0.21(-2.78%) |
Sep 24, 2019 | 8.050 | 8.060 | 7.500 | 7.550 | 2,259,882 | -0.46(-5.74%) |
Sep 23, 2019 | 8.050 | 8.270 | 8.000 | 8.010 | 1,307,473 | -0.14(-1.72%) |
Sep 20, 2019 | 8.000 | 8.260 | 7.870 | 8.150 | 2,178,849 | +0.11(+1.37%) |
Sep 19, 2019 | 8.310 | 8.340 | 8.020 | 8.040 | 1,125,599 | -0.32(-3.83%) |
Sep 18, 2019 | 8.280 | 8.430 | 8.120 | 8.360 | 1,322,335 | +0.08(+0.97%) |
Sep 17, 2019 | 8.740 | 8.770 | 8.160 | 8.280 | 1,891,332 | -0.49(-5.59%) |
Sep 16, 2019 | 8.850 | 8.940 | 8.710 | 8.770 | 1,181,046 | -0.19(-2.12%) |
Sep 13, 2019 | 8.800 | 9.040 | 8.680 | 8.960 | 1,471,748 | +0.18(+2.05%) |
Sep 12, 2019 | 8.930 | 9.060 | 8.750 | 8.780 | 1,324,645 | -0.31(-3.41%) |
Sep 11, 2019 | 9.100 | 9.260 | 9.020 | 9.090 | 1,260,294 | -0.04(-0.44%) |
Sep 10, 2019 | 8.890 | 9.190 | 8.730 | 9.130 | 1,390,505 | +0.22(+2.47%) |
Sep 09, 2019 | 9.310 | 9.380 | 8.880 | 8.910 | 2,034,316 | -0.40(-4.30%) |
Sep 06, 2019 | 9.040 | 9.380 | 8.930 | 9.310 | 2,528,123 | +0.24(+2.65%) |
Sep 05, 2019 | 8.900 | 9.130 | 8.790 | 9.070 | 2,174,035 | +0.12(+1.34%) |
Sep 04, 2019 | 8.770 | 8.950 | 8.520 | 8.950 | 1,814,658 | +0.27(+3.11%) |
Sep 03, 2019 | 8.270 | 8.720 | 8.210 | 8.680 | 1,424,475 | +0.29(+3.46%) |
Aug 30, 2019 | 8.390 | 8.390 | 8.390 | 0 | -0.13(-1.53%) | |
Aug 29, 2019 | 8.380 | 8.590 | 8.220 | 8.520 | 1,724,808 | +0.27(+3.27%) |
Aug 28, 2019 | 7.880 | 8.300 | 7.700 | 8.250 | 1,682,962 | +0.28(+3.51%) |
Aug 27, 2019 | 8.480 | 8.530 | 7.810 | 7.970 | 2,252,223 | -0.48(-5.68%) |
Aug 26, 2019 | 8.870 | 8.870 | 8.290 | 8.450 | 2,431,781 | -0.32(-3.65%) |
Aug 23, 2019 | 8.560 | 9.030 | 8.550 | 8.770 | 2,947,366 | +0.12(+1.39%) |
Aug 22, 2019 | 8.750 | 8.930 | 8.530 | 8.650 | 1,550,950 | -0.07(-0.80%) |
Aug 21, 2019 | 8.370 | 8.820 | 8.310 | 8.720 | 1,799,318 | +0.41(+4.93%) |
Aug 20, 2019 | 8.260 | 8.470 | 8.160 | 8.310 | 1,066,938 | +0.01(+0.12%) |
Aug 19, 2019 | 8.370 | 8.420 | 8.100 | 8.300 | 1,461,472 | +0.13(+1.59%) |
Aug 16, 2019 | 8.090 | 8.330 | 7.990 | 8.170 | 1,775,158 | +0.30(+3.81%) |
Aug 15, 2019 | 8.330 | 8.570 | 7.760 | 7.870 | 2,987,956 | -0.65(-7.63%) |
Aug 14, 2019 | 8.900 | 8.970 | 8.500 | 8.520 | 1,974,366 | -0.62(-6.78%) |
Aug 13, 2019 | 8.720 | 9.200 | 8.620 | 9.140 | 1,901,834 | +0.48(+5.54%) |
Aug 12, 2019 | 8.340 | 8.700 | 8.220 | 8.660 | 2,269,613 | +0.19(+2.24%) |
Aug 09, 2019 | 8.800 | 8.840 | 8.410 | 8.470 | 1,895,437 | -0.41(-4.62%) |
Aug 08, 2019 | 9.280 | 9.330 | 8.690 | 8.880 | 2,070,232 | -0.25(-2.74%) |
Aug 07, 2019 | 9.400 | 9.480 | 8.960 | 9.130 | 3,516,803 | -0.38(-4.00%) |
Aug 06, 2019 | 9.650 | 10.05 | 9.050 | 9.510 | 5,605,286 | -0.16(-1.65%) |
Aug 02, 2019 | 9.670 | 9.670 | 9.670 | 0 | +2.77(+40.14%) | |
Aug 01, 2019 | 7.140 | 7.170 | 6.640 | 6.900 | 2,443,305 | -0.26(-3.63%) |
Jul 31, 2019 | 7.260 | 7.360 | 7.100 | 7.160 | 1,384,548 | -0.05(-0.69%) |
Jul 30, 2019 | 6.950 | 7.480 | 6.910 | 7.210 | 2,222,162 | +0.19(+2.71%) |
Jul 29, 2019 | 7.220 | 7.280 | 6.870 | 7.020 | 2,503,695 | -0.22(-3.04%) |
Jul 26, 2019 | 7.500 | 7.630 | 7.160 | 7.240 | 4,077,364 | -0.47(-6.10%) |
Jul 25, 2019 | 7.950 | 8.190 | 7.630 | 7.710 | 1,393,126 | -0.27(-3.38%) |
Jul 24, 2019 | 8.000 | 8.090 | 7.750 | 7.980 | 978,435 | -0.11(-1.36%) |
Jul 23, 2019 | 8.130 | 8.190 | 7.960 | 8.090 | 677,368 | -0.01(-0.12%) |
Jul 22, 2019 | 8.370 | 8.370 | 8.030 | 8.100 | 917,703 | -0.28(-3.34%) |
Jul 19, 2019 | 8.400 | 8.500 | 8.300 | 8.380 | 708,368 | -0.02(-0.24%) |
Jul 18, 2019 | 8.540 | 8.640 | 8.300 | 8.400 | 815,840 | -0.19(-2.21%) |
Jul 17, 2019 | 8.320 | 8.730 | 8.250 | 8.590 | 1,695,583 | +0.33(+4.00%) |
Jul 16, 2019 | 8.210 | 8.400 | 8.060 | 8.260 | 1,047,395 | +0.06(+0.73%) |
Jul 15, 2019 | 7.970 | 8.280 | 7.810 | 8.200 | 1,958,482 | +0.08(+0.99%) |
Jul 12, 2019 | 8.500 | 8.520 | 8.000 | 8.120 | 1,982,950 | -0.41(-4.81%) |
Jul 11, 2019 | 8.660 | 8.770 | 8.500 | 8.530 | 1,171,350 | -0.14(-1.61%) |
Jul 10, 2019 | 8.870 | 8.920 | 8.670 | 8.670 | 793,412 | -0.20(-2.25%) |
Jul 09, 2019 | 8.750 | 8.940 | 8.620 | 8.870 | 897,967 | +0.03(+0.34%) |
Jul 08, 2019 | 8.850 | 8.880 | 8.650 | 8.840 | 1,151,334 | -0.10(-1.12%) |
Jul 05, 2019 | 9.000 | 9.030 | 8.880 | 8.940 | 605,289 | -0.05(-0.56%) |
Jul 04, 2019 | 8.950 | 9.000 | 8.880 | 8.990 | 250,307 | +0.02(+0.22%) |
Jul 03, 2019 | 8.950 | 9.130 | 8.800 | 8.970 | 1,090,733 | +0.01(+0.11%) |
Jul 02, 2019 | 9.160 | 9.180 | 8.920 | 8.960 | 1,119,620 | -0.25(-2.71%) |
Jun 28, 2019 | 9.210 | 9.210 | 9.210 | 0 | -0.07(-0.75%) | |
Jun 27, 2019 | 9.130 | 9.360 | 9.070 | 9.280 | 1,401,044 | +0.16(+1.75%) |
Jun 26, 2019 | 9.200 | 9.240 | 9.100 | 9.120 | 988,900 | +0.02(+0.22%) |
Jun 25, 2019 | 9.320 | 9.440 | 9.100 | 9.100 | 1,097,072 | -0.25(-2.67%) |
Jun 24, 2019 | 8.880 | 9.510 | 8.770 | 9.350 | 2,157,560 | +0.33(+3.66%) |
Jun 21, 2019 | 8.690 | 9.020 | 8.390 | 9.020 | 2,109,374 | +0.16(+1.81%) |
Jun 20, 2019 | 9.010 | 9.050 | 8.850 | 8.860 | 1,038,354 | -0.11(-1.23%) |
Jun 19, 2019 | 9.070 | 9.230 | 8.940 | 8.970 | 1,089,903 | -0.16(-1.75%) |
Jun 18, 2019 | 9.210 | 9.340 | 9.070 | 9.130 | 1,003,425 | -0.05(-0.54%) |
Jun 17, 2019 | 9.180 | 9.240 | 8.950 | 9.180 | 1,189,212 | +0.07(+0.77%) |
Jun 14, 2019 | 9.200 | 9.230 | 9.020 | 9.110 | 1,483,793 | -0.14(-1.51%) |
Jun 13, 2019 | 9.640 | 9.720 | 9.180 | 9.250 | 2,358,520 | -0.36(-3.75%) |
Jun 12, 2019 | 9.550 | 9.870 | 9.440 | 9.610 | 1,790,928 | -0.12(-1.23%) |
Jun 11, 2019 | 9.900 | 9.950 | 9.400 | 9.730 | 2,777,698 | -0.13(-1.32%) |
Jun 10, 2019 | 9.840 | 10.08 | 9.800 | 9.860 | 2,523,444 | +0.19(+1.96%) |
Jun 07, 2019 | 9.230 | 9.930 | 9.220 | 9.670 | 5,781,649 | +0.42(+4.54%) |
Jun 06, 2019 | 9.010 | 9.250 | 8.790 | 9.250 | 1,883,867 | +0.24(+2.66%) |
Jun 05, 2019 | 9.350 | 9.350 | 8.820 | 9.010 | 2,960,284 | -0.09(-0.99%) |
Jun 04, 2019 | 8.650 | 9.120 | 8.630 | 9.100 | 2,963,844 | +0.58(+6.81%) |
Jun 03, 2019 | 8.950 | 9.130 | 8.460 | 8.520 | 2,605,975 | -0.41(-4.59%) |
May 31, 2019 | 9.070 | 9.200 | 8.820 | 8.930 | 2,360,139 | -0.40(-4.29%) |
May 30, 2019 | 9.500 | 9.700 | 9.180 | 9.330 | 2,001,293 | -0.11(-1.17%) |
May 29, 2019 | 9.500 | 9.570 | 9.300 | 9.440 | 2,741,753 | -0.38(-3.87%) |
May 28, 2019 | 10.30 | 10.34 | 9.580 | 9.820 | 4,878,776 | -0.51(-4.94%) |
May 27, 2019 | 10.00 | 10.48 | 9.860 | 10.33 | 4,332,232 | +0.45(+4.55%) |
May 24, 2019 | 9.050 | 9.980 | 8.930 | 9.880 | 8,006,734 | +1.26(+14.62%) |
May 23, 2019 | 9.000 | 9.020 | 8.600 | 8.620 | 2,599,698 | -0.41(-4.54%) |
May 22, 2019 | 9.170 | 9.240 | 9.020 | 9.030 | 1,383,536 | -0.13(-1.42%) |
May 21, 2019 | 9.170 | 9.500 | 9.080 | 9.160 | 1,937,889 | -0.05(-0.54%) |
May 17, 2019 | 9.210 | 9.210 | 9.210 | 0 | -0.14(-1.50%) | |
May 16, 2019 | 9.460 | 9.560 | 9.330 | 9.350 | 1,471,370 | -0.08(-0.85%) |
May 15, 2019 | 9.280 | 9.470 | 9.160 | 9.430 | 1,842,334 | +0.08(+0.86%) |
May 14, 2019 | 9.300 | 9.530 | 9.180 | 9.350 | 2,154,452 | +0.21(+2.30%) |
May 13, 2019 | 9.430 | 9.480 | 9.010 | 9.140 | 2,164,364 | -0.48(-4.99%) |
May 10, 2019 | 9.080 | 9.630 | 9.030 | 9.620 | 3,204,978 | +0.51(+5.60%) |
May 09, 2019 | 9.290 | 9.360 | 9.010 | 9.110 | 2,094,546 | -0.23(-2.46%) |
May 08, 2019 | 8.950 | 9.640 | 8.910 | 9.340 | 3,350,092 | +0.35(+3.89%) |
May 07, 2019 | 9.210 | 9.210 | 8.910 | 8.990 | 2,237,374 | -0.27(-2.92%) |
May 06, 2019 | 9.100 | 9.260 | 8.980 | 9.260 | 2,955,523 | -0.06(-0.64%) |
May 03, 2019 | 9.610 | 9.870 | 9.310 | 9.320 | 3,300,938 | -0.28(-2.92%) |
May 02, 2019 | 9.900 | 9.950 | 9.390 | 9.600 | 2,715,863 | -0.35(-3.52%) |