Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.020 | 8.280 | 7.820 | 8.030 | 2,247,500 | -0.04(-0.50%) |
May 28, 2020 | 8.290 | 8.480 | 8.020 | 8.070 | 1,806,105 | -0.27(-3.24%) |
May 27, 2020 | 8.300 | 8.350 | 7.760 | 8.340 | 1,903,681 | +0.19(+2.33%) |
May 26, 2020 | 8.230 | 8.380 | 8.010 | 8.150 | 1,964,261 | +0.23(+2.90%) |
May 22, 2020 | 8.000 | 8.000 | 7.670 | 7.920 | 825,700 | -0.01(-0.13%) |
May 21, 2020 | 7.900 | 8.050 | 7.640 | 7.930 | 1,187,761 | -0.07(-0.88%) |
May 20, 2020 | 8.290 | 8.540 | 7.970 | 8.000 | 1,996,923 | -0.27(-3.26%) |
May 19, 2020 | 8.220 | 8.600 | 8.200 | 8.270 | 2,038,037 | -0.07(-0.84%) |
May 18, 2020 | 8.490 | 8.650 | 7.920 | 8.340 | 2,944,479 | +0.31(+3.86%) |
May 15, 2020 | 8.010 | 8.310 | 7.875 | 8.030 | 2,091,600 | +0.00(+0.00%) |
May 14, 2020 | 7.610 | 8.190 | 7.250 | 8.030 | 2,367,884 | +0.18(+2.29%) |
May 13, 2020 | 8.790 | 8.790 | 7.590 | 7.850 | 2,623,299 | -0.73(-8.51%) |
May 12, 2020 | 8.700 | 9.430 | 8.520 | 8.580 | 3,539,700 | +0.19(+2.26%) |
May 11, 2020 | 8.140 | 8.700 | 7.980 | 8.390 | 2,353,798 | +0.09(+1.08%) |
May 08, 2020 | 7.850 | 8.440 | 7.740 | 8.300 | 2,458,200 | +0.45(+5.73%) |
May 07, 2020 | 8.050 | 8.100 | 7.330 | 7.850 | 2,898,593 | -0.03(-0.38%) |
May 06, 2020 | 7.400 | 7.950 | 7.290 | 7.880 | 1,885,274 | +0.54(+7.36%) |
May 05, 2020 | 7.580 | 7.630 | 7.270 | 7.340 | 1,474,041 | +0.13(+1.80%) |
May 04, 2020 | 7.100 | 7.590 | 6.930 | 7.210 | 1,697,904 | -0.14(-1.90%) |
May 01, 2020 | 7.500 | 7.570 | 7.000 | 7.350 | 2,228,000 | -0.32(-4.17%) |
Apr 30, 2020 | 7.900 | 8.260 | 7.510 | 7.670 | 2,378,619 | -0.31(-3.88%) |
Apr 29, 2020 | 8.220 | 8.540 | 7.930 | 7.980 | 3,144,745 | +0.26(+3.37%) |
Apr 28, 2020 | 8.700 | 8.800 | 7.630 | 7.720 | 3,356,483 | -0.75(-8.85%) |
Apr 27, 2020 | 8.440 | 8.900 | 8.250 | 8.470 | 2,643,506 | +0.19(+2.29%) |
Apr 24, 2020 | 8.080 | 8.370 | 7.900 | 8.280 | 1,596,500 | +0.36(+4.55%) |
Apr 23, 2020 | 8.100 | 8.620 | 7.810 | 7.920 | 4,187,609 | -0.03(-0.38%) |
Apr 22, 2020 | 7.000 | 8.090 | 6.950 | 7.950 | 3,946,942 | +1.18(+17.43%) |
Apr 21, 2020 | 6.550 | 7.070 | 6.530 | 6.770 | 2,163,394 | -0.03(-0.44%) |
Apr 20, 2020 | 6.530 | 7.000 | 6.530 | 6.800 | 1,665,853 | -0.03(-0.44%) |
Apr 17, 2020 | 6.850 | 6.920 | 6.530 | 6.830 | 2,303,600 | +0.06(+0.89%) |
Apr 16, 2020 | 6.810 | 6.890 | 6.410 | 6.770 | 1,782,194 | +0.07(+1.04%) |
Apr 15, 2020 | 6.760 | 7.000 | 6.430 | 6.700 | 2,262,274 | -0.60(-8.22%) |
Apr 14, 2020 | 6.200 | 7.410 | 6.120 | 7.300 | 4,164,862 | +1.36(+22.90%) |
Apr 13, 2020 | 6.160 | 6.260 | 5.810 | 5.940 | 2,136,119 | -0.20(-3.26%) |
Apr 09, 2020 | 5.990 | 6.390 | 5.710 | 6.140 | 3,864,100 | +0.28(+4.78%) |
Apr 08, 2020 | 5.340 | 5.910 | 5.150 | 5.860 | 3,078,421 | +0.77(+15.13%) |
Apr 07, 2020 | 5.520 | 5.520 | 5.050 | 5.090 | 2,475,441 | -0.15(-2.86%) |
Apr 06, 2020 | 5.070 | 5.440 | 5.000 | 5.240 | 2,193,688 | +0.45(+9.39%) |
Apr 03, 2020 | 5.000 | 5.143 | 4.600 | 4.790 | 1,764,600 | -0.17(-3.43%) |
Apr 02, 2020 | 4.590 | 5.340 | 4.560 | 4.960 | 3,523,144 | +0.50(+11.21%) |
Apr 01, 2020 | 4.850 | 5.300 | 4.430 | 4.460 | 3,020,584 | -0.77(-14.72%) |
Mar 31, 2020 | 5.190 | 5.480 | 5.050 | 5.230 | 2,155,560 | -0.10(-1.88%) |
Mar 30, 2020 | 5.480 | 5.500 | 4.780 | 5.330 | 2,827,475 | +0.12(+2.30%) |
Mar 27, 2020 | 5.400 | 5.630 | 5.119 | 5.210 | 2,303,300 | -0.37(-6.63%) |
Mar 26, 2020 | 5.540 | 5.820 | 5.310 | 5.580 | 2,351,616 | +0.25(+4.69%) |
Mar 25, 2020 | 6.000 | 6.500 | 5.120 | 5.330 | 5,047,641 | -0.29(-5.16%) |
Mar 24, 2020 | 4.270 | 5.970 | 4.240 | 5.620 | 6,186,509 | +1.73(+44.47%) |
Mar 23, 2020 | 4.100 | 4.190 | 3.500 | 3.890 | 2,544,858 | -0.19(-4.66%) |
Mar 20, 2020 | 4.910 | 5.000 | 3.900 | 4.080 | 5,391,600 | -0.29(-6.64%) |
Mar 19, 2020 | 3.190 | 4.590 | 3.000 | 4.370 | 5,253,630 | +1.30(+42.35%) |
Mar 18, 2020 | 3.910 | 4.000 | 3.000 | 3.070 | 3,081,738 | -1.01(-24.75%) |
Mar 17, 2020 | 4.640 | 4.700 | 3.210 | 4.080 | 9,114,399 | -1.23(-23.16%) |
Mar 16, 2020 | 5.110 | 5.910 | 5.020 | 5.310 | 3,056,732 | -0.81(-13.24%) |
Mar 13, 2020 | 7.000 | 7.000 | 5.600 | 6.120 | 3,247,300 | -0.37(-5.70%) |
Mar 12, 2020 | 6.620 | 6.836 | 5.660 | 6.490 | 4,773,945 | -1.16(-15.16%) |
Mar 11, 2020 | 8.590 | 8.700 | 7.550 | 7.650 | 3,741,504 | -1.32(-14.72%) |
Mar 10, 2020 | 9.000 | 9.360 | 8.050 | 8.970 | 2,718,335 | +0.46(+5.41%) |
Mar 09, 2020 | 8.180 | 8.830 | 7.750 | 8.510 | 2,840,182 | -0.66(-7.20%) |
Mar 06, 2020 | 9.680 | 10.07 | 8.920 | 9.170 | 3,769,300 | -1.03(-10.10%) |
Mar 05, 2020 | 9.690 | 10.78 | 9.470 | 10.20 | 3,438,602 | +0.11(+1.09%) |
Mar 04, 2020 | 9.540 | 10.19 | 9.250 | 10.09 | 2,053,053 | +0.80(+8.61%) |
Mar 03, 2020 | 9.200 | 10.04 | 9.180 | 9.290 | 3,297,939 | +0.42(+4.74%) |
Mar 02, 2020 | 9.400 | 9.440 | 8.590 | 8.870 | 3,864,374 | -0.20(-2.21%) |
Feb 28, 2020 | 8.280 | 9.605 | 8.260 | 9.070 | 3,949,600 | -0.10(-1.09%) |
Feb 27, 2020 | 10.32 | 10.34 | 9.000 | 9.170 | 5,040,775 | -1.57(-14.62%) |
Feb 26, 2020 | 10.57 | 11.52 | 10.35 | 10.74 | 2,623,222 | -0.01(-0.09%) |
Feb 25, 2020 | 11.66 | 11.74 | 10.48 | 10.75 | 3,389,436 | -1.01(-8.59%) |
Feb 24, 2020 | 11.01 | 12.11 | 10.75 | 11.76 | 5,887,481 | -0.02(-0.17%) |
Feb 21, 2020 | 12.78 | 13.25 | 11.60 | 11.78 | 3,194,700 | -0.94(-7.39%) |
Feb 20, 2020 | 13.09 | 14.51 | 12.61 | 12.72 | 6,649,957 | -1.37(-9.72%) |
Feb 19, 2020 | 11.92 | 14.09 | 11.89 | 14.09 | 7,843,317 | +2.38(+20.32%) |
Feb 18, 2020 | 10.74 | 11.73 | 10.70 | 11.71 | 4,326,005 | +1.01(+9.44%) |
Feb 14, 2020 | 9.480 | 10.98 | 9.400 | 10.70 | 4,525,700 | +1.20(+12.63%) |
Feb 13, 2020 | 9.020 | 9.690 | 8.900 | 9.500 | 8,642,644 | -0.96(-9.18%) |
Feb 12, 2020 | 10.15 | 10.62 | 10.06 | 10.46 | 2,799,724 | +0.37(+3.67%) |
Feb 11, 2020 | 10.10 | 10.40 | 9.800 | 10.09 | 2,470,485 | +0.08(+0.80%) |
Feb 10, 2020 | 9.830 | 10.06 | 9.690 | 10.01 | 1,742,338 | +0.16(+1.62%) |
Feb 07, 2020 | 9.500 | 9.900 | 9.210 | 9.850 | 1,951,600 | +0.27(+2.82%) |
Feb 06, 2020 | 9.340 | 9.870 | 9.300 | 9.580 | 1,928,815 | +0.14(+1.48%) |
Feb 05, 2020 | 9.450 | 9.530 | 9.030 | 9.440 | 1,951,949 | +0.09(+0.96%) |
Feb 04, 2020 | 8.980 | 9.720 | 8.930 | 9.350 | 5,279,804 | +0.71(+8.22%) |
Feb 03, 2020 | 7.870 | 8.900 | 7.860 | 8.640 | 2,906,365 | +0.76(+9.64%) |
Jan 31, 2020 | 8.200 | 8.270 | 7.570 | 7.880 | 3,116,800 | -0.33(-4.02%) |
Jan 30, 2020 | 8.230 | 8.550 | 8.060 | 8.210 | 1,668,150 | -0.20(-2.38%) |
Jan 29, 2020 | 8.650 | 8.730 | 8.110 | 8.410 | 2,794,291 | -0.22(-2.55%) |
Jan 28, 2020 | 8.350 | 8.730 | 8.225 | 8.630 | 1,950,714 | +0.35(+4.23%) |
Jan 27, 2020 | 8.710 | 8.770 | 8.080 | 8.280 | 3,203,500 | -0.79(-8.71%) |
Jan 24, 2020 | 9.310 | 9.700 | 8.950 | 9.070 | 2,166,700 | -0.09(-0.98%) |
Jan 23, 2020 | 9.110 | 9.740 | 8.900 | 9.160 | 1,991,017 | -0.12(-1.29%) |
Jan 22, 2020 | 9.000 | 9.550 | 8.800 | 9.280 | 2,676,839 | +0.14(+1.53%) |
Jan 21, 2020 | 9.810 | 9.890 | 9.090 | 9.140 | 4,113,205 | -0.57(-5.87%) |
Jan 17, 2020 | 9.650 | 10.05 | 9.550 | 9.710 | 3,916,200 | +0.43(+4.63%) |
Jan 16, 2020 | 9.830 | 10.02 | 8.500 | 9.280 | 4,573,418 | -0.47(-4.82%) |
Jan 15, 2020 | 9.490 | 10.00 | 9.310 | 9.750 | 2,867,165 | +0.28(+2.96%) |
Jan 14, 2020 | 9.100 | 9.940 | 9.100 | 9.470 | 3,812,888 | +0.41(+4.53%) |
Jan 13, 2020 | 9.350 | 9.400 | 8.640 | 9.060 | 2,972,823 | -0.07(-0.77%) |
Jan 10, 2020 | 8.780 | 9.180 | 8.550 | 9.130 | 2,469,700 | +0.47(+5.43%) |
Jan 09, 2020 | 8.500 | 8.870 | 8.350 | 8.660 | 2,506,259 | +0.19(+2.24%) |
Jan 08, 2020 | 8.190 | 8.700 | 8.040 | 8.470 | 2,525,771 | +0.29(+3.55%) |
Jan 07, 2020 | 8.070 | 8.340 | 7.910 | 8.180 | 2,052,676 | +0.11(+1.36%) |
Jan 06, 2020 | 7.880 | 8.150 | 7.670 | 8.070 | 2,020,944 | +0.04(+0.50%) |
Jan 03, 2020 | 7.670 | 8.355 | 7.510 | 8.030 | 3,065,900 | +0.15(+1.90%) |
Jan 02, 2020 | 7.620 | 7.900 | 7.220 | 7.880 | 2,728,096 | +0.41(+5.49%) |
Dec 31, 2019 | 7.380 | 7.800 | 7.070 | 7.470 | 4,784,900 | +0.28(+3.89%) |
Dec 30, 2019 | 6.320 | 7.230 | 6.270 | 7.190 | 5,713,389 | +0.82(+12.87%) |
Dec 27, 2019 | 6.600 | 6.600 | 6.240 | 6.370 | 2,792,900 | -0.05(-0.78%) |
Dec 26, 2019 | 6.600 | 6.720 | 6.430 | 6.420 | 1,923,579 | -0.19(-2.87%) |
Dec 24, 2019 | 6.530 | 6.750 | 6.360 | 6.610 | 843,100 | +0.08(+1.23%) |
Dec 23, 2019 | 6.440 | 6.640 | 6.310 | 6.530 | 4,074,061 | -0.04(-0.61%) |
Dec 20, 2019 | 6.350 | 6.600 | 6.170 | 6.570 | 2,474,800 | +0.26(+4.12%) |
Dec 19, 2019 | 7.150 | 7.190 | 6.150 | 6.310 | 5,512,577 | -0.92(-12.72%) |
Dec 18, 2019 | 6.600 | 7.250 | 6.590 | 7.230 | 4,977,124 | +0.61(+9.21%) |
Dec 17, 2019 | 6.620 | 6.880 | 6.510 | 6.620 | 1,991,928 | -0.06(-0.90%) |
Dec 16, 2019 | 6.850 | 6.970 | 6.420 | 6.680 | 3,449,795 | -0.10(-1.47%) |
Dec 13, 2019 | 6.170 | 6.832 | 6.110 | 6.780 | 2,807,400 | +0.57(+9.18%) |
Dec 12, 2019 | 5.610 | 6.360 | 5.570 | 6.210 | 3,110,272 | +0.57(+10.11%) |
Dec 11, 2019 | 5.190 | 5.640 | 5.140 | 5.640 | 1,534,291 | +0.45(+8.67%) |
Dec 10, 2019 | 5.300 | 5.330 | 5.130 | 5.190 | 1,655,415 | -0.14(-2.63%) |
Dec 09, 2019 | 5.280 | 5.420 | 5.210 | 5.330 | 1,608,436 | +0.05(+0.95%) |
Dec 06, 2019 | 5.450 | 5.610 | 5.200 | 5.280 | 2,336,400 | -0.19(-3.47%) |
Dec 05, 2019 | 5.510 | 5.620 | 5.230 | 5.470 | 2,094,252 | -0.08(-1.44%) |
Dec 04, 2019 | 5.980 | 6.010 | 5.400 | 5.550 | 3,364,795 | -0.43(-7.19%) |
Dec 03, 2019 | 6.060 | 6.150 | 5.820 | 5.980 | 1,957,232 | -0.29(-4.63%) |
Dec 02, 2019 | 6.580 | 6.780 | 6.270 | 6.270 | 2,063,328 | -0.25(-3.83%) |
Nov 29, 2019 | 6.250 | 6.650 | 6.200 | 6.520 | 1,379,100 | +0.22(+3.49%) |
Nov 27, 2019 | 6.260 | 6.450 | 6.180 | 6.300 | 1,524,700 | +0.00(+0.00%) |
Nov 26, 2019 | 6.280 | 6.800 | 6.100 | 6.300 | 2,403,692 | +0.03(+0.48%) |
Nov 25, 2019 | 6.250 | 6.310 | 6.030 | 6.270 | 2,157,521 | +0.02(+0.32%) |
Nov 22, 2019 | 6.190 | 6.390 | 6.160 | 6.250 | 1,502,500 | +0.11(+1.79%) |
Nov 21, 2019 | 6.560 | 6.600 | 6.070 | 6.140 | 2,380,937 | -0.34(-5.25%) |
Nov 20, 2019 | 6.240 | 6.640 | 6.100 | 6.480 | 2,853,753 | +0.10(+1.57%) |
Nov 19, 2019 | 6.590 | 6.660 | 6.210 | 6.380 | 3,162,218 | -0.25(-3.77%) |
Nov 18, 2019 | 6.770 | 7.060 | 6.380 | 6.630 | 3,958,605 | +0.10(+1.53%) |
Nov 15, 2019 | 6.020 | 6.630 | 6.000 | 6.530 | 7,259,400 | +0.63(+10.68%) |
Nov 14, 2019 | 5.170 | 5.960 | 4.970 | 5.900 | 3,898,791 | +0.64(+12.17%) |
Nov 13, 2019 | 5.540 | 5.830 | 5.160 | 5.260 | 3,518,024 | -0.30(-5.40%) |
Nov 12, 2019 | 5.570 | 5.890 | 5.280 | 5.560 | 4,949,240 | +0.06(+1.09%) |
Nov 11, 2019 | 5.300 | 5.640 | 4.920 | 5.500 | 5,344,311 | +0.33(+6.38%) |
Nov 08, 2019 | 4.470 | 5.500 | 4.450 | 5.170 | 9,481,200 | +0.87(+20.23%) |
Nov 07, 2019 | 3.740 | 4.370 | 3.720 | 4.300 | 4,807,137 | +0.61(+16.53%) |
Nov 06, 2019 | 3.700 | 3.920 | 3.500 | 3.690 | 2,331,439 | -0.02(-0.54%) |
Nov 05, 2019 | 3.790 | 4.030 | 3.650 | 3.710 | 2,651,222 | -0.03(-0.80%) |
Nov 04, 2019 | 3.450 | 3.960 | 3.400 | 3.740 | 4,262,972 | +0.40(+11.98%) |
Nov 01, 2019 | 3.040 | 3.350 | 3.020 | 3.340 | 2,900,200 | +0.28(+9.15%) |
Oct 31, 2019 | 2.940 | 3.100 | 2.933 | 3.060 | 1,964,337 | +0.10(+3.38%) |
Oct 30, 2019 | 2.700 | 2.980 | 2.690 | 2.960 | 2,816,637 | +0.26(+9.63%) |
Oct 29, 2019 | 2.810 | 2.830 | 2.630 | 2.700 | 1,827,928 | -0.13(-4.59%) |
Oct 28, 2019 | 2.750 | 2.890 | 2.730 | 2.830 | 1,933,110 | +0.11(+4.04%) |
Oct 25, 2019 | 2.670 | 2.750 | 2.440 | 2.720 | 3,100,300 | +0.05(+1.87%) |
Oct 24, 2019 | 2.730 | 2.800 | 2.610 | 2.670 | 3,295,526 | -0.06(-2.20%) |
Oct 23, 2019 | 2.730 | 2.780 | 2.600 | 2.730 | 2,065,788 | +0.00(+0.00%) |
Oct 22, 2019 | 2.950 | 2.980 | 2.680 | 2.730 | 3,245,906 | -0.21(-7.14%) |
Oct 21, 2019 | 2.950 | 3.000 | 2.910 | 2.940 | 1,351,450 | +0.04(+1.38%) |
Oct 18, 2019 | 2.870 | 2.950 | 2.800 | 2.900 | 2,034,000 | +0.03(+1.05%) |
Oct 17, 2019 | 2.950 | 2.980 | 2.820 | 2.870 | 2,199,251 | -0.08(-2.71%) |
Oct 16, 2019 | 2.950 | 3.190 | 2.910 | 2.950 | 2,015,019 | -0.02(-0.67%) |
Oct 15, 2019 | 2.900 | 3.040 | 2.770 | 2.970 | 2,349,867 | +0.06(+2.06%) |
Oct 14, 2019 | 3.220 | 3.290 | 2.860 | 2.910 | 3,683,245 | -0.26(-8.20%) |
Oct 11, 2019 | 3.460 | 3.550 | 3.160 | 3.170 | 2,592,900 | -0.20(-5.93%) |
Oct 10, 2019 | 3.070 | 3.630 | 3.070 | 3.370 | 3,631,825 | +0.20(+6.31%) |
Oct 09, 2019 | 3.130 | 3.200 | 3.020 | 3.170 | 1,350,183 | +0.09(+2.92%) |
Oct 08, 2019 | 3.180 | 3.210 | 3.050 | 3.080 | 1,198,406 | -0.16(-4.94%) |
Oct 07, 2019 | 3.210 | 3.340 | 3.110 | 3.240 | 1,244,327 | +0.03(+0.93%) |
Oct 04, 2019 | 3.210 | 3.300 | 3.085 | 3.210 | 1,135,700 | +0.02(+0.63%) |
Oct 03, 2019 | 3.070 | 3.190 | 3.000 | 3.190 | 1,499,236 | +0.09(+2.90%) |
Oct 02, 2019 | 3.110 | 3.150 | 3.000 | 3.100 | 1,917,911 | -0.06(-1.90%) |
Oct 01, 2019 | 3.260 | 3.510 | 3.120 | 3.160 | 2,149,082 | -0.09(-2.77%) |
Sep 30, 2019 | 3.440 | 3.490 | 3.220 | 3.250 | 2,289,342 | -0.21(-6.07%) |
Sep 27, 2019 | 3.490 | 3.600 | 3.400 | 3.460 | 4,131,700 | -0.03(-0.86%) |
Sep 26, 2019 | 3.570 | 3.630 | 3.350 | 3.490 | 1,664,267 | +0.02(+0.58%) |
Sep 25, 2019 | 3.210 | 3.500 | 3.210 | 3.470 | 1,858,767 | +0.23(+7.10%) |
Sep 24, 2019 | 3.400 | 3.430 | 3.210 | 3.240 | 1,717,097 | -0.19(-5.54%) |
Sep 23, 2019 | 3.350 | 3.500 | 3.280 | 3.430 | 2,103,510 | +0.11(+3.31%) |
Sep 20, 2019 | 3.610 | 3.610 | 3.320 | 3.320 | 3,602,600 | -0.23(-6.48%) |
Sep 19, 2019 | 3.650 | 3.740 | 3.300 | 3.550 | 4,124,019 | +0.21(+6.29%) |
Sep 18, 2019 | 3.330 | 3.500 | 3.080 | 3.340 | 4,875,629 | +0.03(+0.91%) |
Sep 17, 2019 | 3.760 | 3.770 | 3.100 | 3.310 | 11,193,773 | -0.88(-21.00%) |
Sep 16, 2019 | 4.470 | 4.580 | 4.160 | 4.190 | 2,569,506 | -0.25(-5.63%) |
Sep 13, 2019 | 4.620 | 4.650 | 4.370 | 4.440 | 1,823,600 | -0.18(-3.90%) |
Sep 12, 2019 | 4.940 | 5.100 | 4.600 | 4.620 | 1,692,412 | -0.27(-5.52%) |
Sep 11, 2019 | 4.560 | 5.220 | 4.550 | 4.890 | 3,255,206 | +0.33(+7.24%) |
Sep 10, 2019 | 4.680 | 4.820 | 4.490 | 4.560 | 1,921,687 | -0.11(-2.36%) |
Sep 09, 2019 | 4.690 | 4.710 | 4.460 | 4.670 | 1,675,318 | -0.11(-2.30%) |
Sep 06, 2019 | 4.630 | 4.800 | 4.480 | 4.780 | 1,459,100 | +0.15(+3.24%) |
Sep 05, 2019 | 4.520 | 4.750 | 4.510 | 4.630 | 1,705,908 | +0.14(+3.12%) |
Sep 04, 2019 | 4.460 | 4.580 | 4.370 | 4.490 | 1,287,121 | +0.04(+0.90%) |
Sep 03, 2019 | 4.430 | 4.510 | 4.350 | 4.450 | 1,539,713 | -0.03(-0.67%) |
Aug 30, 2019 | 4.180 | 4.680 | 4.170 | 4.480 | 2,097,600 | +0.30(+7.18%) |
Aug 29, 2019 | 4.340 | 4.345 | 4.020 | 4.180 | 3,077,660 | -0.09(-2.11%) |
Aug 28, 2019 | 4.400 | 4.549 | 4.210 | 4.270 | 3,101,990 | -0.13(-2.95%) |
Aug 27, 2019 | 4.690 | 4.780 | 4.375 | 4.400 | 2,249,870 | -0.27(-5.78%) |
Aug 26, 2019 | 4.750 | 4.975 | 4.650 | 4.670 | 1,743,134 | +0.02(+0.43%) |
Aug 23, 2019 | 4.980 | 5.050 | 4.630 | 4.650 | 2,654,600 | -0.32(-6.44%) |
Aug 22, 2019 | 5.310 | 5.410 | 4.970 | 4.970 | 2,339,500 | -0.33(-6.23%) |
Aug 21, 2019 | 5.580 | 5.600 | 5.160 | 5.300 | 1,818,614 | -0.19(-3.46%) |
Aug 20, 2019 | 5.390 | 5.620 | 5.300 | 5.490 | 2,020,241 | +0.09(+1.67%) |
Aug 19, 2019 | 5.260 | 5.700 | 5.260 | 5.400 | 2,504,866 | +0.28(+5.47%) |
Aug 16, 2019 | 5.020 | 5.150 | 4.960 | 5.120 | 2,736,400 | +0.17(+3.43%) |
Aug 15, 2019 | 4.920 | 5.250 | 4.660 | 4.950 | 3,828,819 | +0.04(+0.81%) |
Aug 14, 2019 | 4.550 | 5.410 | 4.410 | 4.910 | 7,409,823 | +0.31(+6.74%) |
Aug 13, 2019 | 5.980 | 6.110 | 4.540 | 4.600 | 19,469,936 | -3.40(-42.50%) |
Aug 12, 2019 | 8.530 | 8.590 | 7.950 | 8.000 | 1,395,161 | -0.56(-6.54%) |
Aug 09, 2019 | 9.010 | 9.040 | 8.430 | 8.560 | 1,335,100 | -0.36(-4.04%) |
Aug 08, 2019 | 9.230 | 9.270 | 8.720 | 8.920 | 1,252,842 | -0.22(-2.41%) |
Aug 07, 2019 | 9.180 | 9.310 | 8.710 | 9.140 | 1,618,941 | -0.08(-0.87%) |
Aug 06, 2019 | 9.690 | 9.890 | 9.210 | 9.220 | 1,028,694 | -0.40(-4.16%) |
Aug 05, 2019 | 10.07 | 10.18 | 9.410 | 9.620 | 1,458,889 | -0.62(-6.05%) |
Aug 02, 2019 | 10.15 | 10.30 | 9.900 | 10.24 | 808,200 | +0.03(+0.29%) |
Aug 01, 2019 | 10.45 | 10.88 | 10.20 | 10.21 | 1,289,493 | -0.24(-2.30%) |
Jul 31, 2019 | 10.10 | 10.53 | 10.00 | 10.45 | 2,126,127 | +0.29(+2.85%) |
Jul 30, 2019 | 10.23 | 10.29 | 9.960 | 10.16 | 1,113,043 | -0.16(-1.55%) |
Jul 29, 2019 | 10.64 | 10.70 | 10.25 | 10.32 | 767,065 | -0.33(-3.10%) |
Jul 26, 2019 | 10.65 | 10.88 | 10.50 | 10.65 | 716,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.88 | 11.09 | 10.57 | 10.63 | 833,566 | -0.28(-2.57%) |
Jul 24, 2019 | 10.34 | 10.96 | 10.30 | 10.91 | 1,225,219 | +0.41(+3.90%) |
Jul 23, 2019 | 10.77 | 10.80 | 10.25 | 10.50 | 1,025,703 | -0.16(-1.50%) |
Jul 22, 2019 | 11.00 | 11.09 | 10.33 | 10.66 | 1,773,014 | -0.34(-3.09%) |
Jul 19, 2019 | 11.50 | 11.63 | 10.99 | 11.00 | 759,600 | -0.43(-3.76%) |
Jul 18, 2019 | 11.60 | 11.80 | 11.29 | 11.43 | 1,045,260 | -0.17(-1.47%) |
Jul 17, 2019 | 11.98 | 12.10 | 11.57 | 11.60 | 1,125,081 | -0.40(-3.33%) |
Jul 16, 2019 | 12.32 | 12.49 | 11.70 | 12.00 | 1,366,373 | -0.31(-2.52%) |
Jul 15, 2019 | 13.10 | 13.18 | 12.27 | 12.31 | 1,037,033 | -0.75(-5.74%) |
Jul 12, 2019 | 12.90 | 13.17 | 12.90 | 13.06 | 1,070,200 | +0.32(+2.51%) |
Jul 11, 2019 | 13.22 | 13.30 | 12.70 | 12.74 | 1,094,333 | -0.31(-2.38%) |
Jul 10, 2019 | 13.00 | 13.19 | 12.93 | 13.05 | 1,136,901 | +0.09(+0.69%) |
Jul 09, 2019 | 12.82 | 12.98 | 12.72 | 12.96 | 546,178 | +0.04(+0.31%) |
Jul 08, 2019 | 12.82 | 12.96 | 12.34 | 12.92 | 753,778 | +0.11(+0.86%) |
Jul 05, 2019 | 12.31 | 12.97 | 12.25 | 12.81 | 881,400 | +0.40(+3.22%) |
Jul 03, 2019 | 12.66 | 12.73 | 12.36 | 12.41 | 585,600 | -0.22(-1.74%) |
Jul 02, 2019 | 12.55 | 12.74 | 11.95 | 12.63 | 2,645,321 | +0.12(+0.96%) |
Jul 01, 2019 | 12.99 | 13.06 | 12.32 | 12.51 | 2,303,979 | +0.24(+1.96%) |
Jun 28, 2019 | 11.71 | 12.40 | 11.71 | 12.27 | 8,383,200 | +0.63(+5.41%) |
Jun 27, 2019 | 11.83 | 12.30 | 11.49 | 11.64 | 1,164,995 | -0.18(-1.52%) |
Jun 26, 2019 | 11.50 | 12.15 | 11.48 | 11.82 | 1,295,811 | +0.29(+2.52%) |
Jun 25, 2019 | 11.52 | 11.80 | 11.26 | 11.53 | 1,394,300 | -0.03(-0.26%) |
Jun 24, 2019 | 11.70 | 11.75 | 11.20 | 11.56 | 1,288,793 | -0.16(-1.37%) |
Jun 21, 2019 | 12.37 | 12.68 | 11.65 | 11.72 | 1,653,900 | -0.72(-5.79%) |
Jun 20, 2019 | 12.57 | 12.75 | 11.88 | 12.44 | 2,072,837 | +0.27(+2.22%) |
Jun 19, 2019 | 11.99 | 12.20 | 11.72 | 12.17 | 1,204,753 | +0.10(+0.83%) |
Jun 18, 2019 | 11.89 | 12.17 | 11.80 | 12.07 | 924,998 | +0.28(+2.37%) |
Jun 17, 2019 | 11.19 | 12.05 | 11.19 | 11.79 | 1,302,476 | +0.68(+6.12%) |
Jun 14, 2019 | 11.27 | 11.48 | 10.78 | 11.11 | 1,281,900 | -0.18(-1.59%) |
Jun 13, 2019 | 10.57 | 11.71 | 10.56 | 11.29 | 1,673,741 | +0.79(+7.52%) |
Jun 12, 2019 | 10.48 | 10.77 | 10.37 | 10.50 | 924,143 | +0.02(+0.19%) |
Jun 11, 2019 | 10.65 | 11.19 | 10.44 | 10.48 | 1,127,238 | +0.05(+0.48%) |
Jun 10, 2019 | 10.29 | 10.81 | 10.15 | 10.43 | 1,408,035 | +0.21(+2.05%) |
Jun 07, 2019 | 10.17 | 10.37 | 9.950 | 10.22 | 1,415,400 | +0.12(+1.19%) |
Jun 06, 2019 | 10.77 | 10.88 | 9.925 | 10.10 | 1,183,678 | -0.64(-5.96%) |
Jun 05, 2019 | 10.80 | 11.08 | 10.59 | 10.74 | 753,978 | -0.06(-0.56%) |
Jun 04, 2019 | 10.92 | 11.06 | 10.71 | 10.80 | 708,577 | +0.09(+0.84%) |