Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.135 | 6.166 | 5.795 | 5.853 | 2,641,619 | -0.41(-6.48%) |
May 28, 2020 | 6.567 | 6.584 | 6.170 | 6.258 | 3,229,946 | -0.25(-3.79%) |
May 27, 2020 | 6.064 | 6.523 | 6.011 | 6.505 | 3,859,069 | +0.61(+10.31%) |
May 26, 2020 | 5.791 | 6.029 | 5.668 | 5.897 | 3,047,820 | +0.39(+7.04%) |
May 22, 2020 | 5.720 | 5.782 | 5.421 | 5.509 | 1,229,820 | -0.22(-3.85%) |
May 21, 2020 | 5.862 | 5.914 | 5.663 | 5.729 | 3,094,674 | -0.11(-1.96%) |
May 20, 2020 | 5.809 | 6.038 | 5.685 | 5.844 | 4,484,416 | +0.19(+3.43%) |
May 19, 2020 | 5.791 | 5.941 | 5.469 | 5.650 | 2,995,514 | -0.13(-2.29%) |
May 18, 2020 | 5.421 | 5.914 | 5.412 | 5.782 | 5,640,834 | +0.72(+14.29%) |
May 15, 2020 | 5.482 | 5.535 | 5.007 | 5.059 | 1,692,138 | -0.46(-8.31%) |
May 14, 2020 | 5.248 | 5.771 | 5.195 | 5.518 | 2,628,950 | +0.07(+1.28%) |
May 13, 2020 | 5.954 | 5.954 | 5.204 | 5.448 | 2,020,689 | -0.52(-8.76%) |
May 12, 2020 | 6.137 | 6.215 | 5.971 | 5.971 | 2,439,929 | -0.17(-2.84%) |
May 11, 2020 | 6.023 | 6.215 | 5.771 | 6.145 | 2,121,238 | -0.02(-0.28%) |
May 08, 2020 | 5.579 | 6.215 | 5.521 | 6.163 | 1,726,891 | +0.72(+13.30%) |
May 07, 2020 | 6.145 | 6.398 | 5.404 | 5.439 | 2,498,853 | -0.57(-9.43%) |
May 06, 2020 | 5.901 | 6.128 | 5.744 | 6.006 | 3,819,952 | +0.07(+1.17%) |
May 05, 2020 | 5.683 | 6.058 | 5.666 | 5.936 | 1,505,770 | +0.40(+7.24%) |
May 04, 2020 | 5.396 | 5.579 | 5.221 | 5.535 | 976,048 | -0.10(-1.70%) |
May 01, 2020 | 5.797 | 5.797 | 5.422 | 5.631 | 1,601,043 | -0.31(-5.28%) |
Apr 30, 2020 | 6.363 | 6.363 | 5.945 | 5.945 | 1,739,265 | -0.51(-7.84%) |
Apr 29, 2020 | 6.224 | 6.529 | 5.993 | 6.450 | 1,591,754 | +0.54(+9.14%) |
Apr 28, 2020 | 6.015 | 6.128 | 5.832 | 5.910 | 1,438,920 | +0.16(+2.73%) |
Apr 27, 2020 | 5.431 | 5.858 | 5.352 | 5.753 | 1,198,062 | +0.29(+5.26%) |
Apr 24, 2020 | 5.317 | 5.474 | 5.173 | 5.465 | 1,128,049 | +0.22(+4.15%) |
Apr 23, 2020 | 5.361 | 5.449 | 5.160 | 5.248 | 1,856,936 | -0.07(-1.31%) |
Apr 22, 2020 | 5.492 | 5.657 | 5.221 | 5.317 | 1,719,746 | -0.01(-0.16%) |
Apr 21, 2020 | 4.951 | 5.474 | 4.908 | 5.326 | 4,272,549 | +0.19(+3.74%) |
Apr 20, 2020 | 5.352 | 5.352 | 4.890 | 5.134 | 3,708,975 | -0.42(-7.54%) |
Apr 17, 2020 | 4.759 | 5.692 | 4.759 | 5.553 | 7,052,000 | +1.23(+28.43%) |
Apr 16, 2020 | 4.663 | 4.698 | 4.193 | 4.324 | 1,147,119 | -0.43(-8.99%) |
Apr 15, 2020 | 4.777 | 4.916 | 4.585 | 4.751 | 1,054,181 | -0.37(-7.15%) |
Apr 14, 2020 | 5.300 | 5.352 | 4.977 | 5.117 | 1,599,774 | +0.04(+0.86%) |
Apr 13, 2020 | 4.995 | 5.108 | 4.698 | 5.073 | 1,136,841 | +0.07(+1.39%) |
Apr 09, 2020 | 4.873 | 5.178 | 4.794 | 5.003 | 1,562,955 | +0.35(+7.49%) |
Apr 08, 2020 | 4.193 | 4.707 | 4.106 | 4.655 | 1,763,211 | +0.50(+11.95%) |
Apr 07, 2020 | 4.350 | 4.594 | 4.058 | 4.158 | 1,977,183 | -0.06(-1.45%) |
Apr 06, 2020 | 3.949 | 4.337 | 3.949 | 4.219 | 2,253,036 | +0.49(+13.08%) |
Apr 03, 2020 | 3.617 | 3.827 | 3.461 | 3.731 | 2,615,633 | +0.13(+3.63%) |
Apr 02, 2020 | 3.548 | 4.010 | 3.522 | 3.600 | 2,477,226 | +0.09(+2.48%) |
Apr 01, 2020 | 4.341 | 4.350 | 3.495 | 3.513 | 3,039,737 | -0.83(-19.08%) |
Mar 31, 2020 | 4.890 | 4.969 | 4.324 | 4.341 | 4,181,623 | -0.58(-11.70%) |
Mar 30, 2020 | 4.594 | 5.117 | 4.594 | 4.916 | 3,570,202 | +0.27(+5.82%) |
Mar 27, 2020 | 5.047 | 5.047 | 4.646 | 4.646 | 1,206,862 | -0.71(-13.33%) |
Mar 26, 2020 | 5.117 | 5.540 | 4.908 | 5.361 | 3,631,117 | +0.51(+10.41%) |
Mar 25, 2020 | 4.193 | 5.091 | 4.149 | 4.855 | 1,872,373 | +0.45(+10.30%) |
Mar 24, 2020 | 4.454 | 4.463 | 3.975 | 4.402 | 2,049,828 | +0.34(+8.37%) |
Mar 23, 2020 | 4.210 | 4.341 | 3.914 | 4.062 | 1,529,572 | -0.17(-4.12%) |
Mar 20, 2020 | 4.454 | 4.541 | 4.018 | 4.236 | 2,588,903 | -0.24(-5.26%) |
Mar 19, 2020 | 4.367 | 4.620 | 4.123 | 4.472 | 1,883,003 | +0.30(+7.10%) |
Mar 18, 2020 | 4.594 | 4.664 | 4.001 | 4.175 | 2,667,872 | -0.99(-19.22%) |
Mar 17, 2020 | 4.576 | 5.361 | 4.219 | 5.169 | 1,649,724 | +0.72(+16.27%) |
Mar 16, 2020 | 3.740 | 5.047 | 3.740 | 4.446 | 1,758,186 | -0.23(-4.85%) |
Mar 13, 2020 | 4.690 | 4.820 | 4.097 | 4.672 | 1,822,683 | +0.32(+7.41%) |
Mar 12, 2020 | 4.977 | 4.977 | 4.293 | 4.350 | 1,867,281 | -0.74(-14.55%) |
Mar 11, 2020 | 5.404 | 5.500 | 5.017 | 5.091 | 1,540,227 | -0.59(-10.43%) |
Mar 10, 2020 | 5.282 | 5.692 | 5.056 | 5.683 | 1,959,622 | +0.68(+13.59%) |
Mar 09, 2020 | 5.579 | 5.710 | 4.986 | 5.003 | 2,442,327 | -1.09(-17.88%) |
Mar 06, 2020 | 6.110 | 6.320 | 5.971 | 6.093 | 2,751,233 | -0.38(-5.92%) |
Mar 05, 2020 | 6.330 | 6.528 | 6.252 | 6.477 | 1,737,699 | -0.12(-1.83%) |
Mar 04, 2020 | 6.433 | 6.615 | 6.183 | 6.597 | 1,156,939 | +0.38(+6.11%) |
Mar 03, 2020 | 6.503 | 6.753 | 6.123 | 6.218 | 2,451,195 | -0.13(-2.04%) |
Mar 02, 2020 | 6.399 | 6.425 | 5.915 | 6.347 | 2,500,721 | +0.01(+0.14%) |
Feb 28, 2020 | 6.088 | 6.356 | 5.803 | 6.338 | 3,726,957 | +0.16(+2.66%) |
Feb 27, 2020 | 6.321 | 6.632 | 6.131 | 6.174 | 2,591,545 | -0.52(-7.74%) |
Feb 26, 2020 | 6.839 | 7.383 | 6.641 | 6.692 | 2,781,309 | +0.16(+2.38%) |
Feb 25, 2020 | 7.668 | 7.694 | 6.477 | 6.537 | 2,052,707 | -1.07(-14.07%) |
Feb 24, 2020 | 7.677 | 7.824 | 7.461 | 7.608 | 1,562,271 | -0.77(-9.18%) |
Feb 21, 2020 | 8.454 | 8.610 | 8.312 | 8.376 | 1,904,819 | -0.09(-1.12%) |
Feb 20, 2020 | 8.333 | 8.687 | 8.316 | 8.471 | 1,003,206 | +0.08(+0.93%) |
Feb 19, 2020 | 8.143 | 8.584 | 8.143 | 8.394 | 1,756,439 | +0.28(+3.40%) |
Feb 18, 2020 | 7.910 | 8.135 | 7.798 | 8.117 | 1,038,086 | +0.07(+0.86%) |
Feb 14, 2020 | 7.772 | 8.247 | 7.772 | 8.048 | 2,029,885 | +0.38(+4.95%) |
Feb 13, 2020 | 7.694 | 7.858 | 7.461 | 7.668 | 984,722 | -0.09(-1.22%) |
Feb 12, 2020 | 7.746 | 7.988 | 7.651 | 7.763 | 1,157,170 | +0.22(+2.86%) |
Feb 11, 2020 | 7.271 | 7.785 | 7.237 | 7.547 | 1,529,783 | +0.37(+5.17%) |
Feb 10, 2020 | 6.848 | 7.461 | 6.831 | 7.176 | 1,681,334 | +0.33(+4.79%) |
Feb 07, 2020 | 7.193 | 7.211 | 6.787 | 6.848 | 2,249,561 | -0.46(-6.26%) |
Feb 06, 2020 | 7.763 | 7.867 | 7.306 | 7.306 | 1,340,694 | -0.43(-5.58%) |
Feb 05, 2020 | 7.703 | 7.884 | 7.625 | 7.737 | 1,087,015 | +0.22(+2.87%) |
Feb 04, 2020 | 7.582 | 7.720 | 7.496 | 7.521 | 1,066,408 | +0.19(+2.59%) |
Feb 03, 2020 | 7.349 | 7.504 | 7.219 | 7.332 | 1,716,663 | +0.03(+0.35%) |
Jan 31, 2020 | 7.867 | 7.962 | 7.267 | 7.306 | 2,185,291 | -0.73(-9.03%) |
Jan 30, 2020 | 7.979 | 8.126 | 7.858 | 8.031 | 948,842 | -0.12(-1.48%) |
Jan 29, 2020 | 8.264 | 8.394 | 8.066 | 8.152 | 911,807 | -0.08(-0.94%) |
Jan 28, 2020 | 8.342 | 8.463 | 8.186 | 8.230 | 1,201,001 | -0.02(-0.21%) |
Jan 27, 2020 | 8.152 | 8.445 | 8.100 | 8.247 | 2,144,480 | -0.32(-3.73%) |
Jan 24, 2020 | 8.903 | 8.920 | 8.536 | 8.566 | 1,302,535 | -0.28(-3.22%) |
Jan 23, 2020 | 8.497 | 8.955 | 8.204 | 8.851 | 3,037,388 | +0.22(+2.50%) |
Jan 22, 2020 | 8.791 | 8.895 | 8.618 | 8.635 | 2,119,805 | -0.14(-1.57%) |
Jan 21, 2020 | 9.205 | 9.335 | 8.705 | 8.774 | 2,722,557 | -0.57(-6.10%) |
Jan 17, 2020 | 10.19 | 10.19 | 9.344 | 9.344 | 2,048,529 | -0.77(-7.60%) |
Jan 16, 2020 | 10.38 | 10.54 | 10.03 | 10.11 | 1,748,436 | -0.25(-2.42%) |
Jan 15, 2020 | 10.38 | 10.71 | 10.26 | 10.36 | 1,810,267 | -0.09(-0.91%) |
Jan 14, 2020 | 10.28 | 10.66 | 10.20 | 10.46 | 2,435,316 | +0.11(+1.08%) |
Jan 13, 2020 | 9.732 | 10.41 | 9.732 | 10.35 | 3,305,802 | +0.57(+5.83%) |
Jan 10, 2020 | 9.629 | 10.01 | 9.559 | 9.775 | 2,139,781 | +0.25(+2.63%) |
Jan 09, 2020 | 9.413 | 9.646 | 9.318 | 9.525 | 2,853,656 | +0.20(+2.13%) |
Jan 08, 2020 | 9.188 | 9.525 | 9.076 | 9.326 | 2,723,189 | +0.17(+1.89%) |
Jan 07, 2020 | 9.085 | 9.300 | 8.990 | 9.154 | 1,814,741 | -0.06(-0.66%) |
Jan 06, 2020 | 9.162 | 9.447 | 8.981 | 9.214 | 2,171,096 | -0.09(-1.02%) |
Jan 03, 2020 | 9.257 | 9.439 | 9.214 | 9.309 | 1,259,573 | -0.26(-2.71%) |
Jan 02, 2020 | 9.879 | 9.948 | 9.404 | 9.568 | 1,372,890 | -0.29(-2.98%) |
Dec 31, 2019 | 9.654 | 10.01 | 9.551 | 9.862 | 1,005,157 | +0.09(+0.88%) |
Dec 30, 2019 | 9.888 | 9.939 | 9.767 | 9.775 | 525,946 | -0.13(-1.31%) |
Dec 27, 2019 | 10.33 | 10.33 | 9.883 | 9.905 | 738,698 | -0.36(-3.53%) |
Dec 26, 2019 | 10.26 | 10.35 | 10.22 | 10.27 | 763,996 | +0.00(+0.00%) |
Dec 24, 2019 | 10.26 | 10.35 | 10.16 | 10.27 | 418,622 | +0.13(+1.28%) |
Dec 23, 2019 | 10.01 | 10.21 | 9.914 | 10.14 | 1,606,378 | +0.14(+1.38%) |
Dec 20, 2019 | 10.24 | 10.28 | 9.983 | 10.000 | 2,878,132 | -0.15(-1.45%) |
Dec 19, 2019 | 9.914 | 10.21 | 9.844 | 10.15 | 1,107,830 | +0.23(+2.35%) |
Dec 18, 2019 | 9.862 | 9.965 | 9.719 | 9.914 | 898,398 | +0.07(+0.70%) |
Dec 17, 2019 | 9.810 | 9.965 | 9.758 | 9.844 | 1,629,944 | +0.06(+0.62%) |
Dec 16, 2019 | 9.810 | 9.948 | 9.724 | 9.784 | 1,332,541 | +0.16(+1.61%) |
Dec 13, 2019 | 9.983 | 10.28 | 9.577 | 9.629 | 835,624 | -0.34(-3.38%) |
Dec 12, 2019 | 9.525 | 10.14 | 9.430 | 9.965 | 1,556,180 | +0.44(+4.62%) |
Dec 11, 2019 | 9.439 | 9.672 | 9.439 | 9.525 | 1,068,151 | +0.12(+1.29%) |
Dec 10, 2019 | 9.534 | 9.577 | 9.296 | 9.404 | 1,164,820 | -0.15(-1.54%) |
Dec 09, 2019 | 9.551 | 9.680 | 9.456 | 9.551 | 1,052,763 | +0.01(+0.09%) |
Dec 06, 2019 | 9.568 | 9.896 | 9.529 | 9.542 | 1,724,516 | +0.13(+1.38%) |
Dec 05, 2019 | 9.663 | 9.741 | 9.361 | 9.413 | 1,227,654 | -0.22(-2.33%) |
Dec 04, 2019 | 9.430 | 9.819 | 9.378 | 9.637 | 4,475,743 | +0.44(+4.79%) |
Dec 03, 2019 | 9.568 | 9.568 | 9.085 | 9.197 | 4,049,487 | -0.68(-6.91%) |
Dec 02, 2019 | 9.991 | 10.22 | 9.853 | 9.879 | 1,058,623 | -0.12(-1.21%) |
Nov 29, 2019 | 9.793 | 10.06 | 9.793 | 10.000 | 266,575 | +0.04(+0.43%) |
Nov 27, 2019 | 9.801 | 9.957 | 9.698 | 9.957 | 666,669 | +0.16(+1.59%) |
Nov 26, 2019 | 9.983 | 10.03 | 9.715 | 9.801 | 1,016,057 | -0.22(-2.15%) |
Nov 25, 2019 | 9.715 | 10.06 | 9.559 | 10.02 | 2,049,350 | +0.41(+4.32%) |
Nov 22, 2019 | 9.482 | 9.749 | 9.464 | 9.603 | 1,440,455 | +0.12(+1.27%) |
Nov 21, 2019 | 9.335 | 9.551 | 9.249 | 9.482 | 797,194 | +0.19(+2.04%) |
Nov 20, 2019 | 9.413 | 9.551 | 9.076 | 9.292 | 1,088,107 | -0.25(-2.62%) |
Nov 19, 2019 | 9.853 | 9.905 | 9.447 | 9.542 | 1,276,975 | -0.22(-2.21%) |
Nov 18, 2019 | 9.793 | 9.905 | 9.585 | 9.758 | 1,358,948 | -0.03(-0.31%) |
Nov 15, 2019 | 9.676 | 10.01 | 9.547 | 9.788 | 1,545,229 | +0.21(+2.15%) |
Nov 14, 2019 | 9.444 | 9.633 | 9.384 | 9.582 | 651,733 | +0.11(+1.18%) |
Nov 13, 2019 | 9.522 | 9.603 | 9.367 | 9.470 | 1,125,952 | -0.13(-1.34%) |
Nov 12, 2019 | 9.470 | 9.943 | 9.470 | 9.599 | 1,914,300 | +0.16(+1.73%) |
Nov 11, 2019 | 9.152 | 9.633 | 9.152 | 9.436 | 1,835,886 | +0.15(+1.67%) |
Nov 08, 2019 | 9.608 | 9.806 | 8.868 | 9.281 | 2,107,701 | +0.08(+0.84%) |
Nov 07, 2019 | 9.117 | 9.307 | 9.057 | 9.203 | 1,783,904 | +0.18(+2.00%) |
Nov 06, 2019 | 8.498 | 9.040 | 8.300 | 9.023 | 2,628,923 | +0.52(+6.17%) |
Nov 05, 2019 | 8.257 | 8.902 | 8.206 | 8.498 | 2,416,385 | +0.29(+3.56%) |
Nov 04, 2019 | 8.068 | 8.223 | 7.982 | 8.206 | 1,017,035 | +0.28(+3.58%) |
Nov 01, 2019 | 7.397 | 7.999 | 7.346 | 7.922 | 1,019,611 | +0.62(+8.48%) |
Oct 31, 2019 | 7.234 | 7.307 | 7.057 | 7.303 | 581,524 | +0.00(+0.00%) |
Oct 30, 2019 | 7.285 | 7.324 | 7.087 | 7.303 | 475,383 | -0.02(-0.24%) |
Oct 29, 2019 | 7.371 | 7.444 | 7.268 | 7.320 | 539,802 | -0.12(-1.62%) |
Oct 28, 2019 | 7.337 | 7.621 | 7.337 | 7.440 | 740,231 | +0.17(+2.37%) |
Oct 25, 2019 | 6.967 | 7.341 | 6.907 | 7.268 | 1,165,171 | +0.26(+3.68%) |
Oct 24, 2019 | 7.191 | 7.251 | 6.898 | 7.010 | 1,001,092 | -0.13(-1.81%) |
Oct 23, 2019 | 7.294 | 7.414 | 7.105 | 7.139 | 786,669 | -0.13(-1.78%) |
Oct 22, 2019 | 7.311 | 7.333 | 7.019 | 7.268 | 741,870 | -0.08(-1.05%) |
Oct 21, 2019 | 7.268 | 7.509 | 7.225 | 7.346 | 1,281,004 | +0.24(+3.39%) |
Oct 18, 2019 | 6.958 | 7.216 | 6.924 | 7.105 | 1,047,863 | +0.09(+1.35%) |
Oct 17, 2019 | 7.027 | 7.049 | 6.834 | 7.010 | 680,863 | +0.00(+0.00%) |
Oct 16, 2019 | 6.847 | 7.216 | 6.847 | 7.010 | 632,174 | +0.18(+2.64%) |
Oct 15, 2019 | 6.795 | 6.958 | 6.606 | 6.829 | 888,929 | -0.01(-0.13%) |
Oct 14, 2019 | 6.950 | 6.950 | 6.774 | 6.838 | 814,585 | -0.18(-2.57%) |
Oct 11, 2019 | 6.649 | 7.156 | 6.649 | 7.019 | 1,472,449 | +0.56(+8.66%) |
Oct 10, 2019 | 6.184 | 6.511 | 6.133 | 6.460 | 1,254,867 | +0.34(+5.48%) |
Oct 09, 2019 | 6.236 | 6.279 | 6.103 | 6.124 | 1,067,978 | -0.02(-0.28%) |
Oct 08, 2019 | 6.159 | 6.288 | 6.081 | 6.141 | 923,495 | -0.15(-2.33%) |
Oct 07, 2019 | 6.374 | 6.481 | 6.270 | 6.288 | 766,456 | -0.15(-2.27%) |
Oct 04, 2019 | 6.425 | 6.563 | 6.270 | 6.434 | 713,960 | -0.05(-0.80%) |
Oct 03, 2019 | 6.391 | 6.494 | 6.202 | 6.485 | 947,539 | -0.01(-0.13%) |
Oct 02, 2019 | 6.451 | 6.614 | 6.305 | 6.494 | 947,727 | -0.12(-1.82%) |
Oct 01, 2019 | 7.191 | 7.535 | 6.563 | 6.614 | 1,250,258 | -0.52(-7.35%) |
Sep 30, 2019 | 7.079 | 7.191 | 6.812 | 7.139 | 1,199,383 | +0.09(+1.34%) |
Sep 27, 2019 | 7.139 | 7.182 | 6.971 | 7.044 | 958,225 | -0.09(-1.33%) |
Sep 26, 2019 | 7.664 | 7.668 | 6.941 | 7.139 | 2,017,903 | -0.58(-7.47%) |
Sep 25, 2019 | 7.320 | 7.758 | 7.311 | 7.715 | 1,170,677 | +0.34(+4.67%) |
Sep 24, 2019 | 7.956 | 7.965 | 7.333 | 7.371 | 1,869,577 | -0.59(-7.45%) |
Sep 23, 2019 | 7.698 | 8.055 | 7.664 | 7.965 | 1,361,784 | +0.15(+1.87%) |
Sep 20, 2019 | 8.034 | 8.102 | 7.741 | 7.819 | 1,957,375 | -0.19(-2.36%) |
Sep 19, 2019 | 8.042 | 8.231 | 7.922 | 8.008 | 2,209,979 | +0.02(+0.22%) |
Sep 18, 2019 | 8.180 | 8.283 | 7.870 | 7.991 | 2,220,642 | -0.24(-2.93%) |
Sep 17, 2019 | 8.223 | 8.352 | 8.042 | 8.231 | 823,109 | -0.12(-1.44%) |
Sep 16, 2019 | 8.197 | 8.481 | 8.145 | 8.352 | 1,573,972 | +0.05(+0.62%) |
Sep 13, 2019 | 8.352 | 8.687 | 8.266 | 8.300 | 1,638,354 | +0.03(+0.42%) |
Sep 12, 2019 | 8.042 | 8.429 | 7.733 | 8.266 | 2,845,169 | +0.15(+1.80%) |
Sep 11, 2019 | 7.672 | 8.386 | 7.500 | 8.120 | 4,385,537 | +0.46(+6.07%) |
Sep 10, 2019 | 7.440 | 7.690 | 7.208 | 7.655 | 2,424,460 | +0.21(+2.77%) |
Sep 09, 2019 | 7.182 | 7.535 | 7.148 | 7.449 | 2,216,516 | +0.26(+3.59%) |
Sep 06, 2019 | 6.984 | 7.277 | 6.795 | 7.191 | 1,967,374 | +0.23(+3.34%) |
Sep 05, 2019 | 6.571 | 7.105 | 6.571 | 6.958 | 3,756,920 | +0.49(+7.58%) |
Sep 04, 2019 | 6.193 | 6.477 | 6.193 | 6.468 | 1,281,183 | +0.38(+6.21%) |
Sep 03, 2019 | 6.245 | 6.245 | 6.047 | 6.090 | 2,811,557 | -0.30(-4.71%) |
Aug 30, 2019 | 6.356 | 6.554 | 6.305 | 6.391 | 1,858,902 | +0.12(+1.99%) |
Aug 29, 2019 | 6.069 | 6.557 | 6.040 | 6.266 | 4,217,658 | +0.31(+5.17%) |
Aug 28, 2019 | 5.796 | 6.116 | 5.736 | 5.958 | 1,215,616 | +0.13(+2.20%) |
Aug 27, 2019 | 6.052 | 6.078 | 5.813 | 5.830 | 1,477,036 | -0.14(-2.29%) |
Aug 26, 2019 | 6.129 | 6.129 | 5.890 | 5.967 | 1,186,277 | -0.04(-0.71%) |
Aug 23, 2019 | 6.394 | 6.454 | 5.984 | 6.010 | 1,902,553 | -0.51(-7.86%) |
Aug 22, 2019 | 6.608 | 6.711 | 6.497 | 6.523 | 892,023 | -0.11(-1.68%) |
Aug 21, 2019 | 6.599 | 6.685 | 6.505 | 6.634 | 887,581 | +0.14(+2.11%) |
Aug 20, 2019 | 6.625 | 6.715 | 6.437 | 6.497 | 2,205,836 | -0.19(-2.81%) |
Aug 19, 2019 | 6.685 | 6.779 | 6.463 | 6.685 | 2,026,800 | +0.20(+3.03%) |
Aug 16, 2019 | 6.411 | 6.578 | 6.275 | 6.488 | 2,419,720 | +0.09(+1.47%) |
Aug 15, 2019 | 6.540 | 6.599 | 6.219 | 6.394 | 2,488,153 | -0.21(-3.23%) |
Aug 14, 2019 | 6.685 | 6.719 | 6.420 | 6.608 | 2,462,460 | -0.35(-5.04%) |
Aug 13, 2019 | 6.873 | 7.249 | 6.668 | 6.958 | 1,830,313 | +0.06(+0.87%) |
Aug 12, 2019 | 7.309 | 7.343 | 6.899 | 6.899 | 1,299,888 | -0.46(-6.27%) |
Aug 09, 2019 | 7.668 | 7.753 | 7.249 | 7.360 | 1,940,923 | -0.34(-4.44%) |
Aug 08, 2019 | 7.506 | 7.839 | 7.309 | 7.702 | 3,401,265 | +0.02(+0.22%) |
Aug 07, 2019 | 7.848 | 7.984 | 7.309 | 7.685 | 2,854,162 | -0.01(-0.11%) |
Aug 06, 2019 | 7.856 | 8.061 | 7.518 | 7.694 | 1,915,932 | -0.17(-2.17%) |
Aug 05, 2019 | 8.027 | 8.121 | 7.779 | 7.865 | 1,917,320 | -0.44(-5.25%) |
Aug 02, 2019 | 8.890 | 8.890 | 8.185 | 8.301 | 2,677,191 | -0.80(-8.83%) |
Aug 01, 2019 | 9.412 | 9.613 | 8.856 | 9.104 | 1,850,065 | -0.35(-3.71%) |
Jul 31, 2019 | 9.848 | 9.968 | 9.455 | 9.455 | 1,281,067 | -0.46(-4.66%) |
Jul 30, 2019 | 9.634 | 9.925 | 9.523 | 9.916 | 679,017 | +0.15(+1.58%) |
Jul 29, 2019 | 9.685 | 9.874 | 9.557 | 9.762 | 795,689 | +0.07(+0.71%) |
Jul 26, 2019 | 9.497 | 9.728 | 9.232 | 9.694 | 863,308 | +0.21(+2.16%) |
Jul 25, 2019 | 10.11 | 10.11 | 9.429 | 9.489 | 1,181,368 | -0.63(-6.25%) |
Jul 24, 2019 | 10.05 | 10.18 | 9.899 | 10.12 | 765,934 | +0.02(+0.17%) |
Jul 23, 2019 | 10.21 | 10.32 | 9.959 | 10.10 | 1,070,247 | +0.00(+0.00%) |
Jul 22, 2019 | 10.20 | 10.30 | 10.07 | 10.10 | 609,157 | -0.01(-0.09%) |
Jul 19, 2019 | 10.10 | 10.27 | 10.10 | 10.11 | 774,287 | +0.02(+0.17%) |
Jul 18, 2019 | 10.13 | 10.28 | 9.955 | 10.10 | 880,899 | -0.06(-0.59%) |
Jul 17, 2019 | 9.882 | 10.27 | 9.540 | 10.16 | 2,873,799 | +0.24(+2.41%) |
Jul 16, 2019 | 10.05 | 10.31 | 9.899 | 9.916 | 1,767,455 | -0.21(-2.03%) |
Jul 15, 2019 | 10.28 | 10.33 | 9.959 | 10.12 | 851,034 | -0.12(-1.17%) |
Jul 12, 2019 | 10.02 | 10.37 | 9.993 | 10.24 | 3,427,615 | +0.26(+2.57%) |
Jul 11, 2019 | 10.51 | 10.52 | 9.886 | 9.985 | 1,460,286 | -0.48(-4.58%) |
Jul 10, 2019 | 10.67 | 10.81 | 10.39 | 10.46 | 975,841 | -0.09(-0.89%) |
Jul 09, 2019 | 10.51 | 10.62 | 10.27 | 10.56 | 1,214,794 | -0.06(-0.56%) |
Jul 08, 2019 | 11.04 | 11.22 | 10.58 | 10.62 | 1,181,935 | -0.45(-4.09%) |
Jul 05, 2019 | 10.88 | 11.12 | 10.86 | 11.07 | 999,004 | +0.09(+0.86%) |
Jul 03, 2019 | 11.15 | 11.15 | 10.96 | 10.98 | 733,344 | -0.10(-0.93%) |
Jul 02, 2019 | 11.05 | 11.16 | 10.82 | 11.08 | 1,321,507 | +0.04(+0.39%) |
Jul 01, 2019 | 11.10 | 11.20 | 10.97 | 11.04 | 2,049,746 | +0.11(+1.02%) |
Jun 28, 2019 | 10.39 | 10.98 | 10.39 | 10.93 | 3,333,797 | +0.55(+5.27%) |
Jun 27, 2019 | 9.822 | 10.56 | 9.814 | 10.38 | 2,337,321 | +0.55(+5.57%) |
Jun 26, 2019 | 9.797 | 9.993 | 9.745 | 9.831 | 1,694,895 | +0.14(+1.41%) |
Jun 25, 2019 | 9.651 | 9.806 | 9.523 | 9.694 | 1,991,261 | +0.07(+0.71%) |
Jun 24, 2019 | 9.720 | 9.891 | 9.574 | 9.626 | 1,266,142 | -0.09(-0.97%) |
Jun 21, 2019 | 9.591 | 9.891 | 9.532 | 9.720 | 2,287,650 | +0.03(+0.26%) |
Jun 20, 2019 | 9.839 | 10.04 | 9.626 | 9.694 | 1,767,026 | +0.01(+0.09%) |
Jun 19, 2019 | 9.609 | 9.831 | 9.497 | 9.685 | 1,479,326 | +0.04(+0.44%) |
Jun 18, 2019 | 9.344 | 9.839 | 9.232 | 9.643 | 2,574,494 | +0.34(+3.68%) |
Jun 17, 2019 | 9.446 | 9.574 | 9.241 | 9.301 | 1,163,738 | -0.17(-1.81%) |
Jun 14, 2019 | 9.523 | 9.660 | 9.455 | 9.472 | 959,114 | +0.00(+0.00%) |
Jun 13, 2019 | 9.352 | 9.506 | 9.326 | 9.472 | 1,040,492 | +0.22(+2.40%) |
Jun 12, 2019 | 9.395 | 9.519 | 9.190 | 9.249 | 1,278,860 | -0.25(-2.61%) |
Jun 11, 2019 | 9.557 | 9.822 | 9.472 | 9.497 | 1,571,298 | +0.10(+1.09%) |
Jun 10, 2019 | 9.378 | 9.651 | 9.378 | 9.395 | 1,685,200 | +0.03(+0.37%) |
Jun 07, 2019 | 9.121 | 9.497 | 9.079 | 9.361 | 1,521,200 | +0.24(+2.62%) |
Jun 06, 2019 | 9.147 | 9.350 | 8.869 | 9.121 | 2,298,187 | -0.03(-0.28%) |
Jun 05, 2019 | 9.190 | 9.198 | 8.676 | 9.147 | 2,106,060 | -0.12(-1.29%) |
Jun 04, 2019 | 8.788 | 9.438 | 8.745 | 9.267 | 2,347,403 | +0.65(+7.54%) |