Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.210 | 6.255 | 6.060 | 6.100 | 3,795,300 | -0.18(-2.87%) |
Jan 30, 2020 | 6.260 | 6.320 | 6.160 | 6.280 | 3,409,735 | -0.06(-0.95%) |
Jan 29, 2020 | 6.460 | 6.470 | 6.340 | 6.340 | 1,906,674 | -0.07(-1.09%) |
Jan 28, 2020 | 6.310 | 6.430 | 6.290 | 6.410 | 2,408,526 | +0.15(+2.40%) |
Jan 27, 2020 | 6.400 | 6.400 | 6.120 | 6.260 | 7,270,052 | -0.33(-5.01%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.550 | 6.590 | 3,275,300 | -0.07(-1.05%) |
Jan 23, 2020 | 6.600 | 6.670 | 6.520 | 6.660 | 2,659,844 | +0.03(+0.45%) |
Jan 22, 2020 | 6.580 | 6.700 | 6.580 | 6.630 | 2,538,740 | +0.05(+0.76%) |
Jan 21, 2020 | 6.690 | 6.700 | 6.580 | 6.580 | 3,226,287 | -0.15(-2.23%) |
Jan 17, 2020 | 6.850 | 6.870 | 6.690 | 6.730 | 3,971,600 | -0.09(-1.32%) |
Jan 16, 2020 | 6.790 | 6.890 | 6.780 | 6.820 | 5,090,502 | +0.09(+1.34%) |
Jan 15, 2020 | 6.640 | 6.810 | 6.620 | 6.730 | 4,618,162 | +0.09(+1.36%) |
Jan 14, 2020 | 6.680 | 6.730 | 6.610 | 6.640 | 3,558,755 | -0.03(-0.45%) |
Jan 13, 2020 | 6.590 | 6.670 | 6.510 | 6.670 | 3,292,920 | +0.11(+1.68%) |
Jan 10, 2020 | 6.660 | 6.660 | 6.510 | 6.560 | 3,390,200 | -0.08(-1.20%) |
Jan 09, 2020 | 6.700 | 6.730 | 6.600 | 6.640 | 3,262,834 | -0.02(-0.30%) |
Jan 08, 2020 | 6.640 | 6.700 | 6.580 | 6.660 | 4,983,761 | +0.00(+0.00%) |
Jan 07, 2020 | 6.760 | 6.830 | 6.600 | 6.660 | 6,363,940 | -0.02(-0.30%) |
Jan 06, 2020 | 6.400 | 6.740 | 6.400 | 6.680 | 7,882,707 | +0.22(+3.41%) |
Jan 03, 2020 | 6.390 | 6.550 | 6.390 | 6.460 | 3,658,400 | -0.06(-0.92%) |
Jan 02, 2020 | 6.520 | 6.560 | 6.450 | 6.520 | 5,348,949 | +0.10(+1.56%) |
Dec 31, 2019 | 6.420 | 6.520 | 6.390 | 6.420 | 5,404,400 | +0.00(+0.00%) |
Dec 30, 2019 | 6.420 | 6.510 | 6.320 | 6.420 | 6,037,526 | -0.03(-0.47%) |
Dec 27, 2019 | 6.430 | 6.500 | 6.380 | 6.450 | 5,256,200 | +0.02(+0.31%) |
Dec 26, 2019 | 6.390 | 6.510 | 6.350 | 6.430 | 3,681,869 | +0.07(+1.10%) |
Dec 24, 2019 | 6.470 | 6.530 | 6.340 | 6.360 | 4,680,400 | -0.11(-1.70%) |
Dec 23, 2019 | 6.550 | 6.650 | 6.450 | 6.470 | 9,957,858 | -0.06(-0.92%) |
Dec 20, 2019 | 6.080 | 6.540 | 6.060 | 6.530 | 26,681,600 | +0.72(+12.39%) |
Dec 19, 2019 | 5.660 | 5.840 | 5.630 | 5.810 | 8,067,823 | +0.16(+2.83%) |
Dec 18, 2019 | 5.730 | 5.750 | 5.640 | 5.650 | 5,026,038 | -0.05(-0.88%) |
Dec 17, 2019 | 5.720 | 5.760 | 5.670 | 5.700 | 3,622,966 | -0.02(-0.35%) |
Dec 16, 2019 | 5.720 | 5.780 | 5.690 | 5.720 | 5,001,194 | +0.06(+1.06%) |
Dec 13, 2019 | 5.670 | 5.805 | 5.620 | 5.660 | 6,248,700 | -0.01(-0.18%) |
Dec 12, 2019 | 5.520 | 5.700 | 5.520 | 5.670 | 7,398,687 | +0.13(+2.35%) |
Dec 11, 2019 | 5.380 | 5.590 | 5.370 | 5.540 | 3,894,524 | +0.16(+2.97%) |
Dec 10, 2019 | 5.410 | 5.470 | 5.340 | 5.380 | 3,305,799 | -0.06(-1.10%) |
Dec 09, 2019 | 5.410 | 5.510 | 5.400 | 5.440 | 3,262,192 | +0.03(+0.55%) |
Dec 06, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 3,201,700 | +0.04(+0.74%) |
Dec 05, 2019 | 5.420 | 5.450 | 5.350 | 5.370 | 2,620,698 | -0.05(-0.92%) |
Dec 04, 2019 | 5.420 | 5.480 | 5.390 | 5.420 | 3,476,400 | +0.04(+0.74%) |
Dec 03, 2019 | 5.400 | 5.440 | 5.330 | 5.380 | 3,175,743 | -0.12(-2.18%) |
Dec 02, 2019 | 5.570 | 5.570 | 5.410 | 5.500 | 2,965,911 | -0.07(-1.26%) |
Nov 29, 2019 | 5.550 | 5.595 | 5.480 | 5.570 | 1,471,600 | -0.03(-0.54%) |
Nov 27, 2019 | 5.540 | 5.630 | 5.530 | 5.600 | 3,310,900 | +0.06(+1.08%) |
Nov 26, 2019 | 5.500 | 5.540 | 5.440 | 5.540 | 2,957,793 | +0.06(+1.09%) |
Nov 25, 2019 | 5.590 | 5.660 | 5.460 | 5.480 | 4,162,253 | -0.12(-2.14%) |
Nov 22, 2019 | 5.370 | 5.640 | 5.360 | 5.600 | 6,477,000 | +0.26(+4.87%) |
Nov 21, 2019 | 5.270 | 5.380 | 5.230 | 5.340 | 6,426,295 | +0.08(+1.52%) |
Nov 20, 2019 | 5.330 | 5.380 | 5.200 | 5.260 | 4,995,870 | -0.09(-1.68%) |
Nov 19, 2019 | 5.320 | 5.430 | 5.270 | 5.350 | 4,666,101 | +0.06(+1.13%) |
Nov 18, 2019 | 5.430 | 5.440 | 5.260 | 5.290 | 4,998,428 | -0.19(-3.47%) |
Nov 15, 2019 | 5.380 | 5.480 | 5.310 | 5.480 | 2,547,000 | +0.10(+1.86%) |
Nov 14, 2019 | 5.490 | 5.520 | 5.340 | 5.380 | 4,140,172 | -0.14(-2.54%) |
Nov 13, 2019 | 5.600 | 5.640 | 5.470 | 5.520 | 3,167,464 | -0.11(-1.95%) |
Nov 12, 2019 | 5.560 | 5.660 | 5.530 | 5.630 | 3,437,604 | +0.07(+1.26%) |
Nov 11, 2019 | 5.500 | 5.580 | 5.480 | 5.560 | 2,637,407 | +0.02(+0.36%) |
Nov 08, 2019 | 5.530 | 5.560 | 5.470 | 5.540 | 2,870,800 | +0.01(+0.18%) |
Nov 07, 2019 | 5.570 | 5.640 | 5.510 | 5.530 | 3,439,762 | -0.02(-0.36%) |
Nov 06, 2019 | 5.530 | 5.580 | 5.490 | 5.550 | 3,073,314 | +0.02(+0.36%) |
Nov 05, 2019 | 5.590 | 5.660 | 5.510 | 5.530 | 4,286,169 | -0.08(-1.43%) |
Nov 04, 2019 | 5.620 | 5.730 | 5.550 | 5.610 | 6,633,268 | +0.12(+2.19%) |
Nov 01, 2019 | 5.290 | 5.500 | 5.240 | 5.490 | 5,184,800 | +0.23(+4.37%) |
Oct 31, 2019 | 5.290 | 5.300 | 5.180 | 5.260 | 3,576,009 | -0.03(-0.57%) |
Oct 30, 2019 | 5.430 | 5.490 | 5.230 | 5.290 | 4,102,357 | +0.02(+0.38%) |
Oct 29, 2019 | 5.270 | 5.310 | 5.210 | 5.270 | 3,103,206 | -0.02(-0.38%) |
Oct 28, 2019 | 5.250 | 5.330 | 5.220 | 5.290 | 3,858,382 | +0.07(+1.34%) |
Oct 25, 2019 | 5.150 | 5.230 | 5.080 | 5.220 | 3,552,500 | +0.05(+0.97%) |
Oct 24, 2019 | 5.210 | 5.280 | 5.130 | 5.170 | 4,007,076 | -0.04(-0.77%) |
Oct 23, 2019 | 5.120 | 5.260 | 5.115 | 5.210 | 4,294,060 | +0.06(+1.17%) |
Oct 22, 2019 | 5.230 | 5.240 | 5.130 | 5.150 | 2,959,492 | -0.06(-1.15%) |
Oct 21, 2019 | 5.130 | 5.250 | 5.100 | 5.210 | 3,649,962 | +0.13(+2.56%) |
Oct 18, 2019 | 5.210 | 5.220 | 5.010 | 5.080 | 2,748,300 | -0.13(-2.50%) |
Oct 17, 2019 | 5.160 | 5.230 | 5.110 | 5.210 | 3,481,080 | +0.10(+1.96%) |
Oct 16, 2019 | 5.230 | 5.250 | 5.080 | 5.110 | 5,910,701 | -0.13(-2.48%) |
Oct 15, 2019 | 5.210 | 5.340 | 5.210 | 5.240 | 4,490,706 | +0.02(+0.38%) |
Oct 14, 2019 | 5.280 | 5.300 | 5.160 | 5.220 | 3,781,005 | -0.10(-1.88%) |
Oct 11, 2019 | 5.140 | 5.340 | 5.140 | 5.320 | 7,209,600 | +0.26(+5.14%) |
Oct 10, 2019 | 4.950 | 5.150 | 4.950 | 5.060 | 6,078,153 | +0.09(+1.81%) |
Oct 09, 2019 | 4.950 | 5.010 | 4.860 | 4.970 | 6,780,712 | +0.08(+1.64%) |
Oct 08, 2019 | 5.080 | 5.080 | 4.880 | 4.890 | 7,710,581 | -0.21(-4.12%) |
Oct 07, 2019 | 5.170 | 5.290 | 5.080 | 5.100 | 6,862,954 | -0.06(-1.16%) |
Oct 04, 2019 | 5.120 | 5.190 | 5.070 | 5.160 | 4,877,400 | +0.06(+1.18%) |
Oct 03, 2019 | 5.030 | 5.170 | 4.915 | 5.100 | 7,565,553 | +0.08(+1.59%) |
Oct 02, 2019 | 5.080 | 5.080 | 4.950 | 5.020 | 8,891,691 | -0.13(-2.52%) |
Oct 01, 2019 | 5.270 | 5.390 | 5.080 | 5.150 | 7,894,437 | -0.10(-1.90%) |
Sep 30, 2019 | 5.260 | 5.360 | 5.100 | 5.250 | 10,579,390 | -0.01(-0.19%) |
Sep 27, 2019 | 5.430 | 5.460 | 5.240 | 5.260 | 9,830,800 | -0.19(-3.49%) |
Sep 26, 2019 | 5.620 | 5.620 | 5.380 | 5.450 | 14,728,702 | -0.12(-2.15%) |
Sep 25, 2019 | 5.810 | 5.830 | 5.400 | 5.570 | 22,070,252 | -0.24(-4.13%) |
Sep 24, 2019 | 6.310 | 6.370 | 5.730 | 5.810 | 37,894,280 | -1.70(-22.64%) |
Sep 23, 2019 | 7.480 | 7.530 | 7.400 | 7.510 | 7,007,254 | -0.03(-0.40%) |
Sep 20, 2019 | 7.550 | 7.640 | 7.500 | 7.540 | 3,476,700 | -0.03(-0.40%) |
Sep 19, 2019 | 7.550 | 7.580 | 7.480 | 7.570 | 3,041,433 | +0.05(+0.66%) |
Sep 18, 2019 | 7.600 | 7.630 | 7.450 | 7.520 | 3,278,248 | -0.08(-1.05%) |
Sep 17, 2019 | 7.610 | 7.700 | 7.445 | 7.600 | 4,520,667 | +0.01(+0.13%) |
Sep 16, 2019 | 7.460 | 7.760 | 7.460 | 7.590 | 6,175,407 | +0.12(+1.61%) |
Sep 13, 2019 | 7.410 | 7.520 | 7.360 | 7.470 | 3,828,600 | +0.06(+0.81%) |
Sep 12, 2019 | 7.520 | 7.530 | 7.330 | 7.410 | 4,169,237 | -0.10(-1.33%) |
Sep 11, 2019 | 7.200 | 7.525 | 7.160 | 7.510 | 5,609,345 | +0.36(+5.03%) |
Sep 10, 2019 | 6.930 | 7.160 | 6.890 | 7.150 | 3,722,099 | +0.17(+2.44%) |
Sep 09, 2019 | 7.170 | 7.200 | 6.900 | 6.980 | 5,898,749 | -0.21(-2.92%) |
Sep 06, 2019 | 7.310 | 7.340 | 7.170 | 7.190 | 2,438,100 | -0.09(-1.24%) |
Sep 05, 2019 | 7.000 | 7.300 | 6.990 | 7.280 | 3,912,550 | +0.37(+5.35%) |
Sep 04, 2019 | 6.820 | 6.950 | 6.800 | 6.910 | 3,317,395 | +0.15(+2.22%) |
Sep 03, 2019 | 6.790 | 6.870 | 6.660 | 6.760 | 3,742,070 | -0.11(-1.60%) |
Aug 30, 2019 | 7.000 | 7.010 | 6.850 | 6.870 | 2,527,000 | -0.09(-1.29%) |
Aug 29, 2019 | 6.880 | 6.980 | 6.870 | 6.960 | 2,360,132 | +0.15(+2.20%) |
Aug 28, 2019 | 6.700 | 6.830 | 6.640 | 6.810 | 2,136,324 | +0.08(+1.19%) |
Aug 27, 2019 | 6.870 | 6.900 | 6.700 | 6.730 | 3,218,066 | -0.13(-1.90%) |
Aug 26, 2019 | 7.010 | 7.060 | 6.810 | 6.860 | 2,392,251 | -0.12(-1.72%) |
Aug 23, 2019 | 7.210 | 7.320 | 6.930 | 6.980 | 4,401,300 | -0.06(-0.85%) |
Aug 22, 2019 | 7.110 | 7.120 | 6.960 | 7.040 | 3,975,935 | -0.05(-0.71%) |
Aug 21, 2019 | 6.950 | 7.205 | 6.920 | 7.090 | 3,676,957 | +0.20(+2.90%) |
Aug 20, 2019 | 6.910 | 6.940 | 6.810 | 6.890 | 2,059,584 | -0.07(-1.01%) |
Aug 19, 2019 | 6.930 | 6.985 | 6.850 | 6.960 | 2,358,897 | +0.11(+1.61%) |
Aug 16, 2019 | 6.750 | 6.930 | 6.730 | 6.850 | 2,100,200 | +0.17(+2.54%) |
Aug 15, 2019 | 6.790 | 6.800 | 6.640 | 6.680 | 2,557,109 | -0.07(-1.04%) |
Aug 14, 2019 | 6.850 | 6.860 | 6.750 | 6.750 | 2,731,058 | -0.25(-3.57%) |
Aug 13, 2019 | 6.800 | 7.030 | 6.755 | 7.000 | 3,082,760 | +0.16(+2.34%) |
Aug 12, 2019 | 6.970 | 6.970 | 6.820 | 6.840 | 1,864,762 | -0.12(-1.72%) |
Aug 09, 2019 | 7.010 | 7.060 | 6.930 | 6.960 | 2,392,300 | -0.10(-1.42%) |
Aug 08, 2019 | 6.890 | 7.070 | 6.840 | 7.060 | 2,785,634 | +0.23(+3.37%) |
Aug 07, 2019 | 6.720 | 6.860 | 6.640 | 6.830 | 3,736,122 | +0.05(+0.74%) |
Aug 06, 2019 | 6.930 | 7.080 | 6.730 | 6.780 | 3,939,105 | -0.07(-1.02%) |
Aug 05, 2019 | 7.000 | 7.000 | 6.760 | 6.850 | 4,185,989 | -0.29(-4.06%) |
Aug 02, 2019 | 7.220 | 7.230 | 7.060 | 7.140 | 3,860,900 | -0.13(-1.79%) |
Aug 01, 2019 | 7.320 | 7.360 | 7.200 | 7.270 | 3,384,928 | -0.03(-0.41%) |
Jul 31, 2019 | 7.440 | 7.450 | 7.200 | 7.300 | 2,873,042 | -0.13(-1.75%) |
Jul 30, 2019 | 7.280 | 7.440 | 7.250 | 7.430 | 2,989,822 | +0.09(+1.23%) |
Jul 29, 2019 | 7.390 | 7.400 | 7.230 | 7.340 | 2,318,710 | -0.03(-0.41%) |
Jul 26, 2019 | 7.230 | 7.390 | 7.230 | 7.370 | 3,079,000 | +0.15(+2.08%) |
Jul 25, 2019 | 7.300 | 7.330 | 7.190 | 7.220 | 2,874,202 | -0.08(-1.10%) |
Jul 24, 2019 | 7.220 | 7.310 | 7.170 | 7.300 | 2,088,050 | +0.07(+0.97%) |
Jul 23, 2019 | 7.130 | 7.230 | 7.110 | 7.230 | 4,432,434 | +0.11(+1.54%) |
Jul 22, 2019 | 7.100 | 7.150 | 7.010 | 7.120 | 4,787,182 | +0.04(+0.56%) |
Jul 19, 2019 | 7.080 | 7.135 | 7.020 | 7.080 | 4,836,600 | +0.05(+0.71%) |
Jul 18, 2019 | 7.090 | 7.110 | 6.895 | 7.030 | 5,054,882 | -0.07(-0.99%) |
Jul 17, 2019 | 7.160 | 7.180 | 7.080 | 7.100 | 4,335,990 | -0.04(-0.56%) |
Jul 16, 2019 | 7.170 | 7.240 | 7.130 | 7.140 | 4,423,126 | -0.05(-0.70%) |
Jul 15, 2019 | 7.220 | 7.260 | 7.130 | 7.190 | 3,671,139 | -0.01(-0.14%) |
Jul 12, 2019 | 7.150 | 7.240 | 7.060 | 7.200 | 4,348,100 | +0.10(+1.41%) |
Jul 11, 2019 | 7.120 | 7.130 | 7.000 | 7.100 | 4,918,572 | +0.03(+0.42%) |
Jul 10, 2019 | 7.310 | 7.360 | 7.030 | 7.070 | 5,995,393 | -0.18(-2.48%) |
Jul 09, 2019 | 7.100 | 7.370 | 7.090 | 7.250 | 6,469,389 | +0.12(+1.68%) |
Jul 08, 2019 | 7.350 | 7.370 | 7.120 | 7.130 | 5,342,276 | -0.28(-3.78%) |
Jul 05, 2019 | 7.450 | 7.495 | 7.390 | 7.410 | 5,944,100 | -0.12(-1.59%) |
Jul 03, 2019 | 7.510 | 7.540 | 7.420 | 7.530 | 2,348,100 | +0.08(+1.07%) |
Jul 02, 2019 | 7.450 | 7.480 | 7.370 | 7.450 | 5,222,823 | -0.03(-0.40%) |
Jul 01, 2019 | 7.500 | 7.550 | 7.400 | 7.480 | 6,442,903 | +0.02(+0.27%) |
Jun 28, 2019 | 7.310 | 7.520 | 7.310 | 7.460 | 8,570,900 | +0.08(+1.08%) |
Jun 27, 2019 | 7.480 | 7.530 | 7.100 | 7.380 | 14,701,631 | -0.18(-2.38%) |
Jun 26, 2019 | 8.300 | 8.330 | 7.450 | 7.560 | 16,722,128 | -0.73(-8.81%) |
Jun 25, 2019 | 8.480 | 8.500 | 8.260 | 8.290 | 6,905,631 | -0.18(-2.13%) |
Jun 24, 2019 | 8.500 | 8.600 | 8.430 | 8.470 | 4,478,929 | -0.01(-0.12%) |
Jun 21, 2019 | 8.640 | 8.640 | 8.450 | 8.480 | 6,088,300 | -0.16(-1.85%) |
Jun 20, 2019 | 9.040 | 9.090 | 8.600 | 8.640 | 7,802,355 | -0.35(-3.89%) |
Jun 19, 2019 | 8.800 | 8.980 | 8.690 | 8.990 | 4,419,680 | +0.27(+3.10%) |
Jun 18, 2019 | 8.650 | 8.760 | 8.644 | 8.720 | 3,034,487 | +0.11(+1.28%) |
Jun 17, 2019 | 8.540 | 8.760 | 8.540 | 8.610 | 3,772,575 | +0.06(+0.70%) |
Jun 14, 2019 | 8.620 | 8.640 | 8.400 | 8.550 | 3,475,900 | -0.15(-1.72%) |
Jun 13, 2019 | 8.780 | 8.870 | 8.550 | 8.700 | 6,133,874 | -0.03(-0.34%) |
Jun 12, 2019 | 8.210 | 8.900 | 8.200 | 8.730 | 18,895,722 | +0.47(+5.69%) |
Jun 11, 2019 | 8.000 | 8.430 | 7.910 | 8.260 | 13,650,937 | +0.34(+4.29%) |
Jun 10, 2019 | 8.000 | 8.040 | 7.910 | 7.920 | 3,522,493 | -0.02(-0.25%) |
Jun 07, 2019 | 7.890 | 8.075 | 7.850 | 7.940 | 4,909,300 | +0.10(+1.28%) |
Jun 06, 2019 | 7.900 | 7.930 | 7.790 | 7.840 | 2,404,783 | -0.06(-0.76%) |
Jun 05, 2019 | 8.080 | 8.120 | 7.860 | 7.900 | 2,555,499 | -0.14(-1.74%) |
Jun 04, 2019 | 7.920 | 8.040 | 7.860 | 8.040 | 3,280,273 | +0.23(+2.94%) |
Jun 03, 2019 | 7.830 | 7.900 | 7.695 | 7.810 | 4,590,896 | -0.04(-0.51%) |
May 31, 2019 | 7.840 | 7.880 | 7.790 | 7.850 | 3,503,500 | -0.07(-0.88%) |
May 30, 2019 | 7.920 | 7.975 | 7.840 | 7.920 | 2,697,431 | -0.08(-1.00%) |
May 29, 2019 | 8.010 | 8.020 | 7.900 | 8.000 | 3,342,937 | -0.05(-0.62%) |
May 28, 2019 | 8.080 | 8.210 | 8.040 | 8.050 | 2,619,550 | -0.02(-0.25%) |
May 24, 2019 | 8.100 | 8.120 | 7.990 | 8.070 | 1,898,300 | +0.03(+0.37%) |
May 23, 2019 | 8.200 | 8.240 | 7.990 | 8.040 | 3,076,917 | -0.27(-3.25%) |
May 22, 2019 | 8.180 | 8.340 | 8.150 | 8.310 | 1,551,706 | +0.06(+0.73%) |
May 21, 2019 | 8.340 | 8.360 | 8.205 | 8.250 | 2,023,744 | +0.06(+0.73%) |
May 20, 2019 | 8.380 | 8.390 | 8.110 | 8.190 | 3,094,813 | -0.26(-3.08%) |
May 17, 2019 | 8.580 | 8.640 | 8.450 | 8.450 | 1,991,800 | -0.18(-2.09%) |
May 16, 2019 | 8.570 | 8.700 | 8.530 | 8.630 | 2,309,662 | +0.06(+0.70%) |
May 15, 2019 | 8.430 | 8.640 | 8.400 | 8.570 | 1,930,925 | +0.10(+1.18%) |
May 14, 2019 | 8.430 | 8.520 | 8.390 | 8.470 | 2,267,988 | +0.11(+1.32%) |
May 13, 2019 | 8.600 | 8.640 | 8.350 | 8.360 | 4,145,069 | -0.47(-5.32%) |
May 10, 2019 | 8.820 | 8.870 | 8.610 | 8.830 | 3,223,500 | -0.01(-0.11%) |
May 09, 2019 | 8.890 | 8.930 | 8.700 | 8.840 | 3,160,378 | -0.09(-1.01%) |
May 08, 2019 | 8.970 | 9.050 | 8.910 | 8.930 | 2,840,082 | -0.06(-0.67%) |
May 07, 2019 | 9.090 | 9.130 | 8.950 | 8.990 | 3,843,368 | -0.17(-1.86%) |
May 06, 2019 | 9.150 | 9.265 | 9.090 | 9.160 | 3,214,280 | -0.23(-2.45%) |
May 03, 2019 | 9.290 | 9.400 | 9.240 | 9.390 | 3,373,000 | +0.17(+1.84%) |
May 02, 2019 | 9.120 | 9.320 | 9.090 | 9.220 | 3,488,546 | +0.15(+1.65%) |
May 01, 2019 | 9.240 | 9.270 | 9.060 | 9.070 | 2,674,660 | -0.11(-1.20%) |
Apr 30, 2019 | 9.300 | 9.400 | 9.130 | 9.180 | 3,219,124 | -0.11(-1.18%) |
Apr 29, 2019 | 9.220 | 9.420 | 9.190 | 9.290 | 3,155,179 | +0.10(+1.09%) |
Apr 26, 2019 | 9.100 | 9.210 | 9.050 | 9.190 | 4,168,000 | +0.14(+1.55%) |
Apr 25, 2019 | 8.920 | 9.110 | 8.760 | 9.050 | 5,801,030 | +0.14(+1.57%) |
Apr 24, 2019 | 9.190 | 9.190 | 8.900 | 8.910 | 3,822,391 | -0.29(-3.15%) |
Apr 23, 2019 | 9.270 | 9.290 | 9.130 | 9.200 | 3,462,308 | -0.06(-0.65%) |
Apr 22, 2019 | 9.170 | 9.270 | 9.110 | 9.260 | 2,099,745 | +0.05(+0.54%) |
Apr 18, 2019 | 9.190 | 9.220 | 9.050 | 9.210 | 2,759,500 | +0.00(+0.00%) |
Apr 17, 2019 | 9.380 | 9.380 | 9.180 | 9.210 | 2,418,977 | -0.09(-0.97%) |
Apr 16, 2019 | 9.250 | 9.410 | 9.220 | 9.300 | 3,411,980 | +0.10(+1.09%) |
Apr 15, 2019 | 9.300 | 9.320 | 9.144 | 9.200 | 2,306,578 | -0.07(-0.76%) |
Apr 12, 2019 | 9.450 | 9.470 | 9.250 | 9.270 | 2,994,100 | -0.10(-1.07%) |
Apr 11, 2019 | 9.320 | 9.420 | 9.303 | 9.370 | 4,456,858 | +0.07(+0.75%) |
Apr 10, 2019 | 9.310 | 9.380 | 9.280 | 9.300 | 2,439,449 | -0.01(-0.11%) |
Apr 09, 2019 | 9.330 | 9.430 | 9.275 | 9.310 | 2,557,669 | -0.05(-0.53%) |
Apr 08, 2019 | 9.320 | 9.380 | 9.110 | 9.360 | 3,406,348 | +0.04(+0.43%) |
Apr 05, 2019 | 9.320 | 9.420 | 9.200 | 9.320 | 4,202,800 | +0.01(+0.11%) |
Apr 04, 2019 | 9.570 | 9.616 | 9.300 | 9.310 | 5,778,738 | -0.27(-2.82%) |
Apr 03, 2019 | 9.630 | 9.710 | 9.545 | 9.580 | 5,198,807 | -0.02(-0.21%) |
Apr 02, 2019 | 9.580 | 9.750 | 9.510 | 9.600 | 5,574,679 | -0.02(-0.21%) |
Apr 01, 2019 | 10.22 | 10.23 | 9.570 | 9.620 | 14,614,837 | -0.47(-4.66%) |
Mar 29, 2019 | 9.870 | 10.29 | 9.790 | 10.09 | 33,931,100 | +1.21(+13.63%) |
Mar 28, 2019 | 8.780 | 8.890 | 8.660 | 8.880 | 5,860,191 | +0.12(+1.37%) |
Mar 27, 2019 | 8.790 | 8.880 | 8.620 | 8.760 | 3,727,478 | -0.06(-0.68%) |
Mar 26, 2019 | 8.880 | 8.950 | 8.740 | 8.820 | 4,841,009 | -0.01(-0.11%) |
Mar 25, 2019 | 9.000 | 9.010 | 8.750 | 8.830 | 6,151,604 | -0.19(-2.11%) |
Mar 22, 2019 | 9.320 | 9.350 | 9.020 | 9.020 | 3,845,000 | -0.34(-3.63%) |
Mar 21, 2019 | 9.370 | 9.450 | 9.310 | 9.360 | 3,960,793 | -0.01(-0.11%) |
Mar 20, 2019 | 9.330 | 9.470 | 9.260 | 9.370 | 1,987,995 | +0.01(+0.11%) |
Mar 19, 2019 | 9.470 | 9.520 | 9.330 | 9.360 | 2,423,832 | -0.04(-0.43%) |
Mar 18, 2019 | 9.420 | 9.500 | 9.290 | 9.400 | 2,420,145 | -0.02(-0.21%) |
Mar 15, 2019 | 9.370 | 9.500 | 9.280 | 9.420 | 4,877,000 | +0.06(+0.64%) |
Mar 14, 2019 | 9.430 | 9.450 | 9.290 | 9.360 | 3,283,866 | -0.08(-0.85%) |
Mar 13, 2019 | 9.500 | 9.600 | 9.430 | 9.440 | 4,027,659 | +0.01(+0.11%) |
Mar 12, 2019 | 9.300 | 9.550 | 9.280 | 9.430 | 4,094,266 | +0.17(+1.84%) |
Mar 11, 2019 | 9.200 | 9.350 | 9.150 | 9.260 | 3,562,287 | +0.08(+0.87%) |
Mar 08, 2019 | 8.910 | 9.225 | 8.850 | 9.180 | 6,375,300 | +0.16(+1.77%) |
Mar 07, 2019 | 9.130 | 9.130 | 8.750 | 9.020 | 8,032,953 | -0.06(-0.66%) |
Mar 06, 2019 | 8.720 | 9.150 | 8.620 | 9.080 | 10,406,206 | +0.37(+4.25%) |
Mar 05, 2019 | 8.730 | 8.790 | 8.680 | 8.710 | 1,520,179 | -0.03(-0.34%) |
Mar 04, 2019 | 8.800 | 8.910 | 8.570 | 8.740 | 2,786,430 | -0.05(-0.57%) |
Mar 01, 2019 | 8.710 | 8.830 | 8.680 | 8.790 | 3,245,300 | +0.09(+1.03%) |
Feb 28, 2019 | 8.670 | 8.710 | 8.590 | 8.700 | 2,429,022 | +0.02(+0.23%) |
Feb 27, 2019 | 8.670 | 8.720 | 8.560 | 8.680 | 1,872,924 | +0.01(+0.12%) |
Feb 26, 2019 | 8.700 | 8.730 | 8.590 | 8.670 | 2,336,725 | -0.08(-0.91%) |
Feb 25, 2019 | 8.680 | 8.810 | 8.670 | 8.750 | 2,980,470 | +0.12(+1.39%) |
Feb 22, 2019 | 8.420 | 8.690 | 8.420 | 8.630 | 2,820,800 | +0.26(+3.11%) |
Feb 21, 2019 | 8.500 | 8.530 | 8.360 | 8.370 | 3,480,857 | -0.15(-1.76%) |
Feb 20, 2019 | 8.750 | 8.780 | 8.460 | 8.520 | 3,483,785 | -0.22(-2.52%) |
Feb 19, 2019 | 8.740 | 8.770 | 8.690 | 8.740 | 2,377,983 | +0.04(+0.46%) |
Feb 15, 2019 | 8.580 | 8.720 | 8.520 | 8.700 | 2,451,900 | +0.21(+2.47%) |
Feb 14, 2019 | 8.440 | 8.530 | 8.370 | 8.490 | 1,900,647 | +0.00(+0.00%) |
Feb 13, 2019 | 8.460 | 8.530 | 8.440 | 8.490 | 2,690,383 | +0.07(+0.83%) |
Feb 12, 2019 | 8.310 | 8.490 | 8.310 | 8.420 | 2,818,677 | +0.16(+1.94%) |
Feb 11, 2019 | 8.130 | 8.270 | 8.090 | 8.260 | 2,946,422 | +0.15(+1.85%) |
Feb 08, 2019 | 8.050 | 8.190 | 8.030 | 8.110 | 2,044,900 | +0.01(+0.12%) |
Feb 07, 2019 | 8.230 | 8.250 | 8.070 | 8.100 | 2,714,776 | -0.21(-2.53%) |
Feb 06, 2019 | 8.310 | 8.370 | 8.260 | 8.310 | 2,436,149 | -0.03(-0.36%) |
Feb 05, 2019 | 8.250 | 8.380 | 8.250 | 8.340 | 1,934,550 | +0.12(+1.46%) |
Feb 04, 2019 | 8.120 | 8.250 | 8.100 | 8.220 | 1,961,425 | +0.11(+1.36%) |