Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.080 | 4.270 | 4.000 | 4.230 | 7,146,100 | -0.08(-1.86%) |
May 28, 2020 | 4.200 | 4.530 | 4.120 | 4.310 | 9,876,359 | +0.12(+2.86%) |
May 27, 2020 | 4.270 | 4.300 | 3.960 | 4.190 | 9,582,888 | -0.03(-0.71%) |
May 26, 2020 | 4.260 | 4.330 | 4.020 | 4.220 | 12,908,623 | +0.18(+4.46%) |
May 22, 2020 | 3.960 | 4.090 | 3.725 | 4.040 | 13,846,500 | +0.09(+2.28%) |
May 21, 2020 | 3.650 | 3.990 | 3.610 | 3.950 | 13,621,314 | +0.32(+8.82%) |
May 20, 2020 | 3.600 | 3.630 | 3.470 | 3.630 | 6,636,973 | +0.09(+2.54%) |
May 19, 2020 | 3.670 | 3.670 | 3.390 | 3.540 | 8,252,426 | -0.04(-1.12%) |
May 18, 2020 | 3.510 | 3.690 | 3.450 | 3.580 | 8,229,134 | +0.22(+6.55%) |
May 15, 2020 | 3.150 | 3.390 | 3.060 | 3.360 | 11,101,500 | +0.34(+11.26%) |
May 14, 2020 | 2.880 | 3.130 | 2.780 | 3.020 | 6,086,095 | +0.06(+2.03%) |
May 13, 2020 | 3.170 | 3.180 | 2.910 | 2.960 | 7,366,746 | -0.23(-7.21%) |
May 12, 2020 | 3.260 | 3.350 | 3.170 | 3.190 | 4,972,207 | -0.07(-2.15%) |
May 11, 2020 | 3.450 | 3.450 | 3.220 | 3.260 | 9,180,665 | -0.18(-5.23%) |
May 08, 2020 | 3.600 | 3.650 | 3.400 | 3.440 | 9,971,700 | -0.25(-6.78%) |
May 07, 2020 | 3.650 | 3.780 | 3.640 | 3.690 | 3,041,887 | +0.05(+1.37%) |
May 06, 2020 | 3.700 | 3.720 | 3.630 | 3.640 | 3,470,575 | +0.04(+1.11%) |
May 05, 2020 | 3.600 | 3.730 | 3.580 | 3.600 | 6,222,132 | +0.04(+1.12%) |
May 04, 2020 | 3.400 | 3.580 | 3.330 | 3.560 | 4,188,149 | +0.17(+5.01%) |
May 01, 2020 | 3.520 | 3.520 | 3.320 | 3.390 | 4,206,700 | -0.20(-5.57%) |
Apr 30, 2020 | 3.650 | 3.690 | 3.530 | 3.590 | 3,853,387 | -0.08(-2.18%) |
Apr 29, 2020 | 3.690 | 3.750 | 3.620 | 3.670 | 4,111,277 | +0.04(+1.10%) |
Apr 28, 2020 | 3.850 | 3.870 | 3.570 | 3.630 | 6,780,242 | -0.11(-2.94%) |
Apr 27, 2020 | 3.640 | 3.880 | 3.600 | 3.740 | 10,717,081 | +0.20(+5.65%) |
Apr 24, 2020 | 3.400 | 3.550 | 3.310 | 3.540 | 4,606,000 | +0.14(+4.12%) |
Apr 23, 2020 | 3.290 | 3.400 | 3.260 | 3.400 | 5,868,159 | +0.12(+3.66%) |
Apr 22, 2020 | 3.330 | 3.380 | 3.230 | 3.280 | 5,507,687 | -0.01(-0.30%) |
Apr 21, 2020 | 3.330 | 3.410 | 3.230 | 3.290 | 5,176,405 | -0.15(-4.36%) |
Apr 20, 2020 | 3.540 | 3.570 | 3.350 | 3.440 | 13,956,669 | -0.16(-4.44%) |
Apr 17, 2020 | 3.700 | 3.790 | 3.580 | 3.600 | 6,960,800 | +0.03(+0.84%) |
Apr 16, 2020 | 3.820 | 3.870 | 3.390 | 3.570 | 10,572,251 | -0.20(-5.31%) |
Apr 15, 2020 | 4.240 | 4.300 | 3.640 | 3.770 | 22,134,042 | +0.13(+3.57%) |
Apr 14, 2020 | 3.610 | 3.750 | 3.500 | 3.640 | 7,878,596 | +0.17(+4.90%) |
Apr 13, 2020 | 3.220 | 3.480 | 3.150 | 3.470 | 6,359,070 | +0.27(+8.44%) |
Apr 09, 2020 | 3.250 | 3.290 | 3.105 | 3.200 | 3,629,700 | +0.01(+0.31%) |
Apr 08, 2020 | 3.060 | 3.230 | 2.990 | 3.190 | 5,245,264 | +0.15(+4.93%) |
Apr 07, 2020 | 3.220 | 3.250 | 2.970 | 3.040 | 4,531,893 | +0.04(+1.33%) |
Apr 06, 2020 | 2.960 | 3.160 | 2.890 | 3.000 | 4,009,425 | +0.18(+6.38%) |
Apr 03, 2020 | 2.920 | 2.970 | 2.790 | 2.820 | 2,788,400 | -0.07(-2.42%) |
Apr 02, 2020 | 2.870 | 3.040 | 2.800 | 2.890 | 3,796,015 | +0.03(+1.05%) |
Apr 01, 2020 | 2.950 | 3.036 | 2.800 | 2.860 | 3,154,490 | -0.20(-6.54%) |
Mar 31, 2020 | 3.020 | 3.250 | 2.960 | 3.060 | 4,533,446 | -0.02(-0.65%) |
Mar 30, 2020 | 3.210 | 3.280 | 3.010 | 3.080 | 4,064,690 | -0.21(-6.38%) |
Mar 27, 2020 | 3.410 | 3.520 | 3.230 | 3.290 | 6,357,100 | -0.03(-0.90%) |
Mar 26, 2020 | 2.950 | 3.610 | 2.940 | 3.320 | 9,642,794 | +0.39(+13.31%) |
Mar 25, 2020 | 2.750 | 3.060 | 2.650 | 2.930 | 6,602,288 | +0.23(+8.52%) |
Mar 24, 2020 | 2.750 | 2.760 | 2.600 | 2.700 | 4,423,732 | +0.16(+6.30%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.470 | 2.540 | 4,512,576 | +0.03(+1.20%) |
Mar 20, 2020 | 2.550 | 2.770 | 2.480 | 2.510 | 6,219,400 | +0.15(+6.36%) |
Mar 19, 2020 | 2.180 | 2.550 | 2.070 | 2.360 | 7,860,407 | +0.23(+10.80%) |
Mar 18, 2020 | 2.110 | 2.230 | 1.950 | 2.130 | 4,434,298 | -0.03(-1.39%) |
Mar 17, 2020 | 2.200 | 2.310 | 2.020 | 2.160 | 3,667,818 | +0.01(+0.47%) |
Mar 16, 2020 | 1.970 | 2.300 | 1.950 | 2.150 | 4,125,030 | -0.10(-4.44%) |
Mar 13, 2020 | 2.350 | 2.370 | 2.060 | 2.250 | 5,321,200 | +0.06(+2.74%) |
Mar 12, 2020 | 2.360 | 2.490 | 2.170 | 2.190 | 5,970,341 | -0.51(-18.89%) |
Mar 11, 2020 | 2.890 | 2.990 | 2.690 | 2.700 | 5,010,862 | -0.24(-8.16%) |
Mar 10, 2020 | 3.020 | 3.030 | 2.810 | 2.940 | 3,139,427 | +0.10(+3.52%) |
Mar 09, 2020 | 2.830 | 3.080 | 2.730 | 2.840 | 4,809,064 | -0.31(-9.84%) |
Mar 06, 2020 | 3.250 | 3.350 | 3.100 | 3.150 | 4,653,300 | -0.20(-5.97%) |
Mar 05, 2020 | 3.500 | 3.520 | 3.350 | 3.350 | 3,977,642 | -0.24(-6.69%) |
Mar 04, 2020 | 3.430 | 3.640 | 3.320 | 3.590 | 5,459,937 | +0.27(+8.13%) |
Mar 03, 2020 | 3.420 | 3.550 | 3.250 | 3.320 | 4,616,312 | -0.18(-5.14%) |
Mar 02, 2020 | 3.690 | 3.720 | 3.410 | 3.500 | 6,935,971 | -0.16(-4.37%) |
Feb 28, 2020 | 3.390 | 3.660 | 3.310 | 3.660 | 6,973,400 | +0.16(+4.57%) |
Feb 27, 2020 | 3.730 | 3.770 | 3.440 | 3.500 | 9,145,604 | -0.32(-8.38%) |
Feb 26, 2020 | 3.780 | 3.950 | 3.780 | 3.820 | 5,102,834 | -0.01(-0.26%) |
Feb 25, 2020 | 3.980 | 4.000 | 3.780 | 3.830 | 5,395,578 | -0.09(-2.30%) |
Feb 24, 2020 | 3.980 | 4.030 | 3.820 | 3.920 | 6,348,507 | -0.22(-5.31%) |
Feb 21, 2020 | 4.260 | 4.279 | 4.130 | 4.140 | 3,838,200 | -0.12(-2.82%) |
Feb 20, 2020 | 4.220 | 4.460 | 4.210 | 4.260 | 5,912,584 | +0.03(+0.71%) |
Feb 19, 2020 | 4.220 | 4.280 | 4.170 | 4.230 | 3,128,973 | +0.01(+0.24%) |
Feb 18, 2020 | 4.290 | 4.350 | 4.210 | 4.220 | 4,229,958 | -0.09(-2.09%) |
Feb 14, 2020 | 4.510 | 4.530 | 4.230 | 4.310 | 7,046,200 | +0.15(+3.61%) |
Feb 13, 2020 | 4.110 | 4.240 | 4.040 | 4.160 | 4,308,805 | +0.05(+1.22%) |
Feb 12, 2020 | 4.360 | 4.380 | 4.080 | 4.110 | 5,699,796 | -0.13(-3.07%) |
Feb 11, 2020 | 4.130 | 4.390 | 4.070 | 4.240 | 6,914,059 | +0.14(+3.41%) |
Feb 10, 2020 | 4.230 | 4.280 | 4.070 | 4.100 | 4,285,475 | -0.12(-2.84%) |
Feb 07, 2020 | 4.250 | 4.320 | 4.090 | 4.220 | 6,954,600 | -0.17(-3.87%) |
Feb 06, 2020 | 4.620 | 4.640 | 4.360 | 4.390 | 5,584,332 | -0.22(-4.77%) |
Feb 05, 2020 | 4.800 | 4.840 | 4.590 | 4.610 | 4,138,639 | -0.14(-2.95%) |
Feb 04, 2020 | 4.670 | 4.810 | 4.600 | 4.750 | 5,263,440 | +0.15(+3.26%) |
Feb 03, 2020 | 4.680 | 4.780 | 4.570 | 4.600 | 4,267,722 | -0.06(-1.29%) |
Jan 31, 2020 | 4.790 | 4.799 | 4.620 | 4.660 | 5,307,500 | -0.15(-3.12%) |
Jan 30, 2020 | 4.850 | 4.910 | 4.740 | 4.810 | 5,092,426 | -0.06(-1.23%) |
Jan 29, 2020 | 5.020 | 5.030 | 4.850 | 4.870 | 4,644,898 | -0.13(-2.60%) |
Jan 28, 2020 | 4.960 | 5.050 | 4.810 | 5.000 | 6,901,555 | +0.15(+3.09%) |
Jan 27, 2020 | 5.170 | 5.170 | 4.850 | 4.850 | 9,700,822 | -0.42(-7.97%) |
Jan 24, 2020 | 6.000 | 6.000 | 5.210 | 5.270 | 15,289,800 | -0.49(-8.51%) |
Jan 23, 2020 | 5.740 | 5.980 | 5.540 | 5.760 | 8,401,059 | +0.05(+0.88%) |
Jan 22, 2020 | 5.400 | 5.840 | 5.320 | 5.710 | 12,104,021 | +0.39(+7.33%) |
Jan 21, 2020 | 5.480 | 5.630 | 5.300 | 5.320 | 8,543,049 | +0.05(+0.95%) |
Jan 17, 2020 | 5.160 | 5.330 | 5.080 | 5.270 | 6,649,800 | +0.08(+1.54%) |
Jan 16, 2020 | 5.360 | 5.460 | 5.090 | 5.190 | 8,245,772 | -0.05(-0.95%) |
Jan 15, 2020 | 5.100 | 5.480 | 5.060 | 5.240 | 9,625,081 | +0.25(+5.01%) |
Jan 14, 2020 | 5.020 | 5.320 | 4.870 | 4.990 | 14,733,637 | -0.46(-8.44%) |
Jan 13, 2020 | 4.980 | 5.490 | 4.810 | 5.450 | 10,339,809 | +0.51(+10.32%) |
Jan 10, 2020 | 4.820 | 4.975 | 4.710 | 4.940 | 4,066,800 | +0.11(+2.28%) |
Jan 09, 2020 | 4.800 | 4.880 | 4.690 | 4.830 | 4,947,039 | +0.07(+1.47%) |
Jan 08, 2020 | 4.670 | 4.910 | 4.520 | 4.760 | 6,541,558 | +0.05(+1.06%) |
Jan 07, 2020 | 4.780 | 4.830 | 4.660 | 4.710 | 3,812,259 | -0.10(-2.08%) |
Jan 06, 2020 | 4.940 | 5.020 | 4.710 | 4.810 | 6,828,963 | -0.15(-3.02%) |
Jan 03, 2020 | 4.980 | 5.110 | 4.900 | 4.960 | 4,003,200 | -0.04(-0.80%) |
Jan 02, 2020 | 5.320 | 5.360 | 4.950 | 5.000 | 8,346,174 | -0.22(-4.21%) |
Dec 31, 2019 | 4.700 | 5.280 | 4.641 | 5.220 | 9,685,600 | +0.49(+10.36%) |
Dec 30, 2019 | 4.840 | 4.900 | 4.700 | 4.730 | 4,849,975 | -0.17(-3.47%) |
Dec 27, 2019 | 4.850 | 4.950 | 4.780 | 4.900 | 3,185,100 | +0.08(+1.66%) |
Dec 26, 2019 | 4.950 | 4.980 | 4.820 | 4.820 | 2,352,194 | -0.16(-3.21%) |
Dec 24, 2019 | 4.840 | 5.000 | 4.790 | 4.980 | 2,477,500 | +0.10(+2.05%) |
Dec 23, 2019 | 4.970 | 5.030 | 4.820 | 4.880 | 3,645,403 | -0.11(-2.20%) |
Dec 20, 2019 | 4.910 | 5.040 | 4.840 | 4.990 | 3,216,100 | +0.05(+1.01%) |
Dec 19, 2019 | 4.780 | 5.020 | 4.730 | 4.940 | 5,061,372 | +0.16(+3.35%) |
Dec 18, 2019 | 5.100 | 5.140 | 4.760 | 4.780 | 7,615,530 | -0.35(-6.82%) |
Dec 17, 2019 | 5.270 | 5.330 | 5.090 | 5.130 | 3,970,371 | -0.18(-3.39%) |
Dec 16, 2019 | 5.500 | 5.610 | 5.270 | 5.310 | 4,572,792 | -0.19(-3.45%) |
Dec 13, 2019 | 5.400 | 5.550 | 5.280 | 5.500 | 8,687,300 | +0.23(+4.36%) |
Dec 12, 2019 | 4.970 | 5.320 | 4.860 | 5.270 | 5,737,174 | +0.38(+7.77%) |
Dec 11, 2019 | 4.920 | 5.080 | 4.840 | 4.890 | 2,517,301 | -0.06(-1.21%) |
Dec 10, 2019 | 5.020 | 5.090 | 4.870 | 4.950 | 4,371,470 | -0.13(-2.56%) |
Dec 09, 2019 | 4.740 | 5.110 | 4.730 | 5.080 | 5,659,896 | +0.36(+7.63%) |
Dec 06, 2019 | 4.670 | 4.740 | 4.636 | 4.720 | 1,618,500 | +0.04(+0.85%) |
Dec 05, 2019 | 4.780 | 4.780 | 4.630 | 4.680 | 1,880,165 | +0.01(+0.21%) |
Dec 04, 2019 | 4.770 | 4.860 | 4.660 | 4.670 | 2,770,638 | -0.07(-1.48%) |
Dec 03, 2019 | 4.600 | 4.770 | 4.520 | 4.740 | 2,059,142 | +0.09(+1.94%) |
Dec 02, 2019 | 4.750 | 4.790 | 4.600 | 4.650 | 2,422,265 | -0.09(-1.90%) |
Nov 29, 2019 | 4.770 | 4.800 | 4.630 | 4.740 | 1,265,600 | +0.03(+0.64%) |
Nov 27, 2019 | 4.610 | 4.740 | 4.540 | 4.710 | 2,772,500 | +0.17(+3.74%) |
Nov 26, 2019 | 4.500 | 4.660 | 4.380 | 4.540 | 3,631,193 | -0.02(-0.44%) |
Nov 25, 2019 | 4.750 | 4.890 | 4.550 | 4.560 | 3,913,994 | -0.11(-2.36%) |
Nov 22, 2019 | 4.830 | 4.880 | 4.560 | 4.670 | 5,288,600 | -0.28(-5.66%) |
Nov 21, 2019 | 4.730 | 5.180 | 4.620 | 4.950 | 10,911,144 | +0.43(+9.51%) |
Nov 20, 2019 | 4.370 | 4.660 | 4.360 | 4.520 | 8,113,327 | +0.21(+4.87%) |
Nov 19, 2019 | 3.760 | 4.440 | 3.760 | 4.310 | 6,830,622 | +0.50(+13.12%) |
Nov 18, 2019 | 4.200 | 4.260 | 3.790 | 3.810 | 10,169,228 | -0.44(-10.35%) |
Nov 15, 2019 | 4.230 | 4.440 | 4.230 | 4.250 | 3,516,500 | -0.16(-3.63%) |
Nov 14, 2019 | 4.260 | 4.450 | 4.080 | 4.410 | 6,205,559 | -0.05(-1.12%) |
Nov 13, 2019 | 4.750 | 4.780 | 4.420 | 4.460 | 5,408,499 | -0.29(-6.11%) |
Nov 12, 2019 | 4.940 | 4.980 | 4.700 | 4.750 | 4,140,054 | -0.22(-4.43%) |
Nov 11, 2019 | 5.050 | 5.080 | 4.910 | 4.970 | 3,228,039 | -0.10(-1.97%) |
Nov 08, 2019 | 4.800 | 5.100 | 4.730 | 5.070 | 6,795,200 | +0.25(+5.19%) |
Nov 07, 2019 | 5.000 | 5.050 | 4.800 | 4.820 | 3,438,877 | -0.13(-2.63%) |
Nov 06, 2019 | 5.140 | 5.210 | 4.930 | 4.950 | 5,183,461 | -0.19(-3.70%) |
Nov 05, 2019 | 5.170 | 5.290 | 5.030 | 5.140 | 3,743,428 | +0.01(+0.19%) |
Nov 04, 2019 | 5.380 | 5.410 | 5.110 | 5.130 | 4,674,374 | -0.06(-1.16%) |
Nov 01, 2019 | 5.010 | 5.200 | 4.940 | 5.190 | 2,826,300 | +0.19(+3.80%) |
Oct 31, 2019 | 5.060 | 5.130 | 4.910 | 5.000 | 3,012,835 | -0.05(-0.99%) |
Oct 30, 2019 | 5.010 | 5.180 | 5.000 | 5.050 | 2,468,424 | +0.02(+0.40%) |
Oct 29, 2019 | 5.230 | 5.240 | 5.020 | 5.030 | 3,555,703 | -0.23(-4.37%) |
Oct 28, 2019 | 5.620 | 5.700 | 5.260 | 5.260 | 4,622,153 | -0.34(-6.07%) |
Oct 25, 2019 | 5.100 | 5.620 | 5.060 | 5.600 | 9,030,700 | +0.46(+8.95%) |
Oct 24, 2019 | 5.080 | 5.150 | 4.940 | 5.140 | 4,640,935 | +0.07(+1.38%) |
Oct 23, 2019 | 4.790 | 5.080 | 4.680 | 5.070 | 4,648,378 | +0.21(+4.32%) |
Oct 22, 2019 | 4.820 | 4.885 | 4.701 | 4.860 | 3,389,740 | +0.04(+0.83%) |
Oct 21, 2019 | 4.660 | 4.900 | 4.520 | 4.820 | 4,864,069 | +0.07(+1.47%) |
Oct 18, 2019 | 4.950 | 4.950 | 4.630 | 4.750 | 5,445,700 | -0.18(-3.65%) |
Oct 17, 2019 | 4.990 | 5.060 | 4.870 | 4.930 | 4,014,604 | +0.07(+1.44%) |
Oct 16, 2019 | 5.300 | 5.300 | 4.850 | 4.860 | 11,383,438 | -0.57(-10.50%) |
Oct 15, 2019 | 5.240 | 5.540 | 5.120 | 5.430 | 17,684,142 | +1.07(+24.54%) |
Oct 14, 2019 | 4.730 | 4.750 | 4.230 | 4.360 | 10,871,169 | -0.35(-7.43%) |
Oct 11, 2019 | 4.640 | 4.880 | 4.630 | 4.710 | 5,695,000 | +0.09(+1.95%) |
Oct 10, 2019 | 5.220 | 5.250 | 4.440 | 4.620 | 12,177,759 | -0.77(-14.29%) |
Oct 09, 2019 | 5.250 | 5.430 | 5.230 | 5.390 | 3,481,526 | +0.09(+1.70%) |
Oct 08, 2019 | 5.250 | 5.360 | 5.080 | 5.300 | 4,765,717 | -0.09(-1.67%) |
Oct 07, 2019 | 5.370 | 5.530 | 5.170 | 5.390 | 4,538,315 | +0.03(+0.56%) |
Oct 04, 2019 | 5.440 | 5.530 | 5.290 | 5.360 | 2,603,200 | +0.00(+0.00%) |
Oct 03, 2019 | 5.200 | 5.370 | 5.070 | 5.360 | 6,445,533 | +0.19(+3.68%) |
Oct 02, 2019 | 5.000 | 5.420 | 4.850 | 5.170 | 8,116,503 | +0.10(+1.97%) |
Oct 01, 2019 | 5.200 | 5.340 | 4.920 | 5.070 | 4,675,302 | -0.12(-2.31%) |
Sep 30, 2019 | 5.450 | 5.470 | 5.100 | 5.190 | 4,182,341 | -0.28(-5.12%) |
Sep 27, 2019 | 5.610 | 5.680 | 5.430 | 5.470 | 2,807,300 | -0.16(-2.84%) |
Sep 26, 2019 | 5.670 | 5.710 | 5.440 | 5.630 | 3,315,850 | -0.32(-5.38%) |
Sep 25, 2019 | 5.650 | 5.780 | 5.340 | 5.950 | 4,853,188 | +0.25(+4.39%) |
Sep 24, 2019 | 6.060 | 6.080 | 5.660 | 5.700 | 4,123,815 | -0.35(-5.79%) |
Sep 23, 2019 | 6.040 | 6.240 | 6.030 | 6.050 | 2,552,482 | -0.11(-1.79%) |
Sep 20, 2019 | 6.050 | 6.221 | 5.930 | 6.160 | 2,748,800 | +0.11(+1.82%) |
Sep 19, 2019 | 6.230 | 6.300 | 6.040 | 6.050 | 2,354,308 | -0.23(-3.66%) |
Sep 18, 2019 | 6.250 | 6.350 | 6.120 | 6.280 | 2,304,382 | +0.05(+0.80%) |
Sep 17, 2019 | 6.530 | 6.610 | 6.160 | 6.230 | 4,166,049 | -0.38(-5.75%) |
Sep 16, 2019 | 6.620 | 6.750 | 6.578 | 6.610 | 2,100,699 | -0.11(-1.64%) |
Sep 13, 2019 | 6.640 | 6.820 | 6.540 | 6.720 | 2,680,200 | +0.07(+1.05%) |
Sep 12, 2019 | 6.750 | 6.860 | 6.620 | 6.650 | 2,402,186 | -0.25(-3.62%) |
Sep 11, 2019 | 6.940 | 7.040 | 6.830 | 6.900 | 3,065,283 | -0.09(-1.29%) |
Sep 10, 2019 | 6.750 | 7.000 | 6.630 | 6.990 | 2,566,034 | +0.19(+2.79%) |
Sep 09, 2019 | 7.110 | 7.140 | 6.750 | 6.800 | 3,277,872 | -0.26(-3.68%) |
Sep 06, 2019 | 6.850 | 7.140 | 6.770 | 7.060 | 4,457,200 | +0.21(+3.07%) |
Sep 05, 2019 | 6.750 | 6.900 | 6.650 | 6.850 | 4,004,937 | +0.11(+1.63%) |
Sep 04, 2019 | 6.580 | 6.770 | 6.400 | 6.740 | 3,284,292 | +0.26(+4.01%) |
Sep 03, 2019 | 6.200 | 6.540 | 6.140 | 6.480 | 2,423,621 | +0.22(+3.51%) |
Aug 30, 2019 | 6.470 | 6.530 | 6.250 | 6.260 | 3,029,700 | -0.19(-2.95%) |
Aug 29, 2019 | 6.320 | 6.465 | 6.182 | 6.450 | 3,621,522 | +0.23(+3.70%) |
Aug 28, 2019 | 5.920 | 6.250 | 5.790 | 6.220 | 4,047,140 | +0.23(+3.84%) |
Aug 27, 2019 | 6.410 | 6.440 | 5.880 | 5.990 | 5,371,989 | -0.42(-6.55%) |
Aug 26, 2019 | 6.660 | 6.660 | 6.224 | 6.410 | 3,811,138 | -0.15(-2.29%) |
Aug 23, 2019 | 6.440 | 6.800 | 6.420 | 6.560 | 5,439,800 | +0.05(+0.77%) |
Aug 22, 2019 | 6.600 | 6.720 | 6.410 | 6.510 | 3,193,859 | -0.07(-1.06%) |
Aug 21, 2019 | 6.330 | 6.650 | 6.260 | 6.580 | 4,224,499 | +0.33(+5.28%) |
Aug 20, 2019 | 6.210 | 6.350 | 6.120 | 6.250 | 2,645,998 | +0.01(+0.16%) |
Aug 19, 2019 | 6.340 | 6.340 | 6.100 | 6.240 | 3,477,710 | +0.06(+0.97%) |
Aug 16, 2019 | 6.060 | 6.270 | 6.010 | 6.180 | 3,879,400 | +0.22(+3.69%) |
Aug 15, 2019 | 6.280 | 6.430 | 5.820 | 5.960 | 8,380,293 | -0.43(-6.73%) |
Aug 14, 2019 | 6.700 | 6.740 | 6.380 | 6.390 | 5,019,808 | -0.53(-7.66%) |
Aug 13, 2019 | 6.570 | 6.960 | 6.480 | 6.920 | 4,546,374 | +0.36(+5.49%) |
Aug 12, 2019 | 6.320 | 6.570 | 6.210 | 6.560 | 3,637,922 | +0.22(+3.47%) |
Aug 09, 2019 | 6.660 | 6.690 | 6.340 | 6.340 | 7,330,300 | -0.36(-5.37%) |
Aug 08, 2019 | 6.990 | 7.020 | 6.560 | 6.700 | 5,425,718 | -0.16(-2.33%) |
Aug 07, 2019 | 7.080 | 7.120 | 6.710 | 6.860 | 8,070,048 | -0.32(-4.46%) |
Aug 06, 2019 | 7.250 | 7.600 | 6.840 | 7.180 | 15,368,568 | +0.15(+2.13%) |
Aug 05, 2019 | 7.070 | 7.200 | 6.720 | 7.030 | 16,300,267 | -0.30(-4.09%) |
Aug 02, 2019 | 6.740 | 7.450 | 6.300 | 7.330 | 34,626,900 | +2.13(+40.96%) |
Aug 01, 2019 | 5.350 | 5.410 | 5.020 | 5.200 | 6,224,123 | -0.18(-3.35%) |
Jul 31, 2019 | 5.550 | 5.610 | 5.370 | 5.380 | 3,100,298 | -0.12(-2.18%) |
Jul 30, 2019 | 5.250 | 5.680 | 5.240 | 5.500 | 3,320,639 | +0.15(+2.80%) |
Jul 29, 2019 | 5.500 | 5.540 | 5.215 | 5.350 | 3,939,783 | -0.15(-2.73%) |
Jul 26, 2019 | 5.650 | 5.790 | 5.425 | 5.500 | 5,235,200 | -0.34(-5.82%) |
Jul 25, 2019 | 6.060 | 6.230 | 5.790 | 5.840 | 2,709,020 | -0.23(-3.79%) |
Jul 24, 2019 | 6.100 | 6.160 | 5.910 | 6.070 | 3,021,493 | -0.10(-1.62%) |
Jul 23, 2019 | 6.200 | 6.230 | 6.050 | 6.170 | 1,659,993 | +0.00(+0.00%) |
Jul 22, 2019 | 6.400 | 6.400 | 6.120 | 6.170 | 2,250,504 | -0.22(-3.44%) |
Jul 19, 2019 | 6.410 | 6.500 | 6.350 | 6.390 | 1,133,300 | -0.06(-0.93%) |
Jul 18, 2019 | 6.550 | 6.600 | 6.350 | 6.450 | 2,100,323 | -0.11(-1.68%) |
Jul 17, 2019 | 6.360 | 6.680 | 6.320 | 6.560 | 2,835,124 | +0.26(+4.13%) |
Jul 16, 2019 | 6.260 | 6.430 | 6.180 | 6.300 | 10,754,762 | +0.01(+0.16%) |
Jul 15, 2019 | 6.130 | 6.340 | 6.000 | 6.290 | 2,664,570 | +0.07(+1.13%) |
Jul 12, 2019 | 6.520 | 6.540 | 6.140 | 6.220 | 4,110,700 | -0.33(-5.04%) |
Jul 11, 2019 | 6.640 | 6.700 | 6.510 | 6.550 | 2,065,905 | -0.09(-1.36%) |
Jul 10, 2019 | 6.800 | 6.830 | 6.620 | 6.640 | 1,454,004 | -0.11(-1.63%) |
Jul 09, 2019 | 6.650 | 6.820 | 6.560 | 6.750 | 2,110,463 | +0.00(+0.00%) |
Jul 08, 2019 | 6.810 | 6.810 | 6.610 | 6.750 | 2,691,464 | -0.10(-1.46%) |
Jul 05, 2019 | 6.870 | 6.900 | 6.770 | 6.850 | 1,422,200 | -0.05(-0.72%) |
Jul 03, 2019 | 6.840 | 6.990 | 6.750 | 6.900 | 1,668,000 | +0.06(+0.88%) |
Jul 02, 2019 | 6.980 | 7.000 | 6.810 | 6.840 | 1,695,116 | -0.14(-2.01%) |
Jul 01, 2019 | 7.070 | 7.110 | 6.900 | 6.980 | 1,634,360 | -0.03(-0.43%) |
Jun 28, 2019 | 7.080 | 7.170 | 6.950 | 7.010 | 2,274,400 | -0.03(-0.43%) |
Jun 27, 2019 | 6.960 | 7.140 | 6.920 | 7.040 | 2,338,749 | +0.06(+0.86%) |
Jun 26, 2019 | 7.000 | 7.035 | 6.910 | 6.980 | 1,840,372 | +0.06(+0.87%) |
Jun 25, 2019 | 7.080 | 7.170 | 6.910 | 6.920 | 2,532,165 | -0.19(-2.67%) |
Jun 24, 2019 | 6.730 | 7.210 | 6.640 | 7.110 | 5,387,383 | +0.38(+5.65%) |
Jun 21, 2019 | 6.600 | 6.740 | 6.350 | 6.730 | 3,842,900 | +0.01(+0.15%) |
Jun 20, 2019 | 6.830 | 6.870 | 6.700 | 6.720 | 2,205,002 | -0.02(-0.30%) |
Jun 19, 2019 | 6.800 | 6.910 | 6.720 | 6.740 | 2,573,717 | -0.07(-1.03%) |
Jun 18, 2019 | 6.880 | 6.960 | 6.770 | 6.810 | 2,067,239 | -0.06(-0.87%) |
Jun 17, 2019 | 6.840 | 6.900 | 6.670 | 6.870 | 2,110,397 | +0.08(+1.18%) |
Jun 14, 2019 | 6.900 | 6.910 | 6.740 | 6.790 | 2,146,300 | -0.17(-2.44%) |
Jun 13, 2019 | 7.230 | 7.290 | 6.890 | 6.960 | 3,245,351 | -0.27(-3.73%) |
Jun 12, 2019 | 7.170 | 7.420 | 7.110 | 7.230 | 3,130,918 | -0.07(-0.96%) |
Jun 11, 2019 | 7.490 | 7.490 | 7.070 | 7.300 | 3,547,747 | -0.14(-1.88%) |
Jun 10, 2019 | 7.450 | 7.600 | 7.400 | 7.440 | 3,387,328 | +0.17(+2.34%) |
Jun 07, 2019 | 6.950 | 7.482 | 6.930 | 7.270 | 8,060,100 | +0.38(+5.52%) |
Jun 06, 2019 | 6.720 | 6.900 | 6.570 | 6.890 | 3,076,937 | +0.18(+2.68%) |
Jun 05, 2019 | 7.020 | 7.020 | 6.590 | 6.710 | 3,706,630 | -0.11(-1.61%) |
Jun 04, 2019 | 6.430 | 6.820 | 6.420 | 6.820 | 3,600,347 | +0.49(+7.74%) |