Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.070 | 6.140 | 5.860 | 5.900 | 2,634,700 | -0.19(-3.12%) |
Jan 30, 2020 | 6.310 | 6.370 | 6.030 | 6.090 | 3,008,515 | -0.28(-4.40%) |
Jan 29, 2020 | 6.490 | 6.700 | 6.330 | 6.370 | 8,242,283 | -0.09(-1.39%) |
Jan 28, 2020 | 6.490 | 6.590 | 6.370 | 6.460 | 3,474,091 | +0.04(+0.62%) |
Jan 27, 2020 | 6.210 | 6.500 | 6.040 | 6.420 | 6,975,640 | +0.14(+2.23%) |
Jan 24, 2020 | 6.360 | 6.375 | 6.225 | 6.280 | 1,904,400 | -0.06(-0.95%) |
Jan 23, 2020 | 6.240 | 6.430 | 6.160 | 6.340 | 1,197,267 | +0.09(+1.44%) |
Jan 22, 2020 | 6.390 | 6.630 | 6.210 | 6.250 | 3,236,004 | -0.10(-1.57%) |
Jan 21, 2020 | 6.170 | 6.400 | 6.110 | 6.350 | 2,240,978 | +0.18(+2.92%) |
Jan 17, 2020 | 6.230 | 6.250 | 6.110 | 6.170 | 1,281,400 | -0.05(-0.80%) |
Jan 16, 2020 | 6.280 | 6.290 | 6.160 | 6.220 | 2,339,446 | +0.07(+1.14%) |
Jan 15, 2020 | 5.970 | 6.260 | 5.970 | 6.150 | 2,737,918 | +0.28(+4.77%) |
Jan 14, 2020 | 5.850 | 5.960 | 5.730 | 5.870 | 1,336,917 | +0.04(+0.69%) |
Jan 13, 2020 | 5.650 | 5.840 | 5.570 | 5.830 | 2,073,741 | +0.22(+3.92%) |
Jan 10, 2020 | 5.820 | 5.830 | 5.560 | 5.610 | 1,917,500 | -0.14(-2.43%) |
Jan 09, 2020 | 5.970 | 5.970 | 5.720 | 5.750 | 3,266,758 | -0.23(-3.85%) |
Jan 08, 2020 | 6.210 | 6.220 | 5.705 | 5.980 | 7,539,052 | -0.34(-5.38%) |
Jan 07, 2020 | 6.390 | 6.390 | 6.220 | 6.320 | 2,113,634 | +0.04(+0.64%) |
Jan 06, 2020 | 6.210 | 6.390 | 6.110 | 6.280 | 1,912,005 | +0.07(+1.13%) |
Jan 03, 2020 | 6.020 | 6.300 | 5.985 | 6.210 | 2,820,300 | +0.14(+2.31%) |
Jan 02, 2020 | 6.110 | 6.120 | 6.010 | 6.070 | 1,286,923 | +0.02(+0.33%) |
Dec 31, 2019 | 5.890 | 6.100 | 5.880 | 6.050 | 1,676,700 | +0.15(+2.54%) |
Dec 30, 2019 | 6.000 | 6.030 | 5.900 | 5.900 | 1,408,785 | -0.08(-1.34%) |
Dec 27, 2019 | 6.030 | 6.110 | 5.970 | 5.980 | 1,604,500 | -0.05(-0.83%) |
Dec 26, 2019 | 6.130 | 6.160 | 6.010 | 6.030 | 1,363,846 | -0.09(-1.47%) |
Dec 24, 2019 | 6.090 | 6.132 | 6.030 | 6.120 | 663,000 | +0.02(+0.33%) |
Dec 23, 2019 | 6.050 | 6.180 | 5.970 | 6.100 | 1,236,500 | +0.05(+0.83%) |
Dec 20, 2019 | 5.900 | 6.080 | 5.800 | 6.050 | 3,058,100 | +0.18(+3.07%) |
Dec 19, 2019 | 5.990 | 6.125 | 5.860 | 5.870 | 2,165,560 | -0.10(-1.68%) |
Dec 18, 2019 | 6.110 | 6.170 | 5.750 | 5.970 | 3,223,911 | -0.13(-2.13%) |
Dec 17, 2019 | 6.200 | 6.240 | 6.040 | 6.100 | 1,931,768 | -0.10(-1.61%) |
Dec 16, 2019 | 6.060 | 6.300 | 6.040 | 6.200 | 2,492,636 | +0.20(+3.33%) |
Dec 13, 2019 | 5.830 | 6.010 | 5.820 | 6.000 | 2,364,800 | +0.17(+2.92%) |
Dec 12, 2019 | 5.620 | 5.880 | 5.610 | 5.830 | 2,851,297 | +0.24(+4.29%) |
Dec 11, 2019 | 5.870 | 5.890 | 5.570 | 5.590 | 1,916,341 | -0.25(-4.28%) |
Dec 10, 2019 | 5.960 | 5.990 | 5.810 | 5.840 | 2,966,835 | -0.11(-1.85%) |
Dec 09, 2019 | 5.900 | 6.070 | 5.820 | 5.950 | 2,588,270 | +0.03(+0.51%) |
Dec 06, 2019 | 5.860 | 5.980 | 5.860 | 5.920 | 2,351,700 | +0.07(+1.20%) |
Dec 05, 2019 | 5.730 | 5.880 | 5.710 | 5.850 | 2,487,471 | +0.10(+1.74%) |
Dec 04, 2019 | 5.740 | 5.820 | 5.510 | 5.750 | 3,968,371 | +0.04(+0.70%) |
Dec 03, 2019 | 5.330 | 5.730 | 5.290 | 5.710 | 7,322,425 | +0.29(+5.35%) |
Dec 02, 2019 | 5.550 | 5.580 | 5.280 | 5.420 | 2,264,904 | -0.11(-1.99%) |
Nov 29, 2019 | 5.200 | 5.600 | 5.180 | 5.530 | 3,130,300 | +0.37(+7.17%) |
Nov 27, 2019 | 5.200 | 5.260 | 5.140 | 5.160 | 1,581,500 | +0.00(+0.00%) |
Nov 26, 2019 | 5.310 | 5.360 | 5.150 | 5.160 | 2,667,820 | -0.15(-2.82%) |
Nov 25, 2019 | 5.200 | 5.340 | 5.110 | 5.310 | 5,636,646 | +0.15(+2.91%) |
Nov 22, 2019 | 5.370 | 5.370 | 5.150 | 5.160 | 2,692,700 | -0.18(-3.37%) |
Nov 21, 2019 | 5.390 | 5.390 | 5.300 | 5.340 | 2,395,874 | -0.06(-1.11%) |
Nov 20, 2019 | 5.330 | 5.460 | 5.220 | 5.400 | 3,089,301 | +0.05(+0.93%) |
Nov 19, 2019 | 5.470 | 5.490 | 5.320 | 5.350 | 2,837,521 | -0.11(-2.01%) |
Nov 18, 2019 | 5.640 | 5.650 | 5.400 | 5.460 | 3,407,396 | -0.20(-3.53%) |
Nov 15, 2019 | 5.710 | 5.860 | 5.660 | 5.660 | 1,929,700 | +0.02(+0.35%) |
Nov 14, 2019 | 5.510 | 5.750 | 5.500 | 5.640 | 1,911,300 | +0.15(+2.73%) |
Nov 13, 2019 | 5.640 | 5.640 | 5.475 | 5.490 | 1,938,901 | -0.18(-3.17%) |
Nov 12, 2019 | 5.630 | 5.760 | 5.610 | 5.670 | 1,717,094 | -0.02(-0.35%) |
Nov 11, 2019 | 5.770 | 5.770 | 5.530 | 5.690 | 1,758,637 | -0.12(-2.07%) |
Nov 08, 2019 | 5.480 | 5.855 | 5.465 | 5.810 | 1,832,100 | +0.34(+6.22%) |
Nov 07, 2019 | 5.060 | 5.780 | 5.050 | 5.470 | 5,592,303 | -0.19(-3.36%) |
Nov 06, 2019 | 5.900 | 5.930 | 5.580 | 5.660 | 5,320,267 | -0.28(-4.71%) |
Nov 05, 2019 | 6.040 | 6.090 | 5.930 | 5.940 | 2,192,523 | -0.08(-1.41%) |
Nov 04, 2019 | 6.030 | 6.105 | 5.970 | 6.025 | 2,405,643 | +0.02(+0.25%) |
Nov 01, 2019 | 5.940 | 6.130 | 5.831 | 6.010 | 1,743,100 | +0.08(+1.35%) |
Oct 31, 2019 | 6.140 | 6.180 | 5.810 | 5.930 | 2,769,469 | -0.21(-3.42%) |
Oct 30, 2019 | 5.950 | 6.150 | 5.900 | 6.140 | 2,605,747 | +0.18(+3.02%) |
Oct 29, 2019 | 5.850 | 5.960 | 5.680 | 5.960 | 2,594,040 | +0.12(+2.05%) |
Oct 28, 2019 | 5.860 | 5.940 | 5.770 | 5.840 | 2,724,673 | +0.02(+0.34%) |
Oct 25, 2019 | 5.740 | 5.850 | 5.570 | 5.820 | 3,541,600 | +0.05(+0.87%) |
Oct 24, 2019 | 5.910 | 5.990 | 5.740 | 5.770 | 2,595,536 | -0.12(-2.04%) |
Oct 23, 2019 | 5.900 | 6.190 | 5.850 | 5.890 | 5,546,874 | -0.04(-0.67%) |
Oct 22, 2019 | 5.900 | 6.020 | 5.820 | 5.930 | 2,836,727 | +0.02(+0.34%) |
Oct 21, 2019 | 5.840 | 6.010 | 5.840 | 5.910 | 2,912,300 | +0.08(+1.37%) |
Oct 18, 2019 | 5.930 | 5.980 | 5.760 | 5.830 | 4,964,400 | -0.05(-0.85%) |
Oct 17, 2019 | 6.000 | 6.010 | 5.870 | 5.880 | 26,694,820 | -0.08(-1.34%) |
Oct 16, 2019 | 6.000 | 6.050 | 5.880 | 5.960 | 7,188,062 | -0.04(-0.67%) |
Oct 15, 2019 | 6.000 | 6.210 | 5.830 | 6.000 | 14,804,180 | +0.50(+9.09%) |
Oct 14, 2019 | 5.460 | 5.540 | 5.360 | 5.500 | 1,497,687 | +0.03(+0.55%) |
Oct 11, 2019 | 5.390 | 5.660 | 5.390 | 5.470 | 1,742,900 | +0.12(+2.24%) |
Oct 10, 2019 | 5.280 | 5.410 | 5.240 | 5.350 | 1,226,541 | +0.09(+1.71%) |
Oct 09, 2019 | 5.380 | 5.390 | 5.220 | 5.260 | 1,787,085 | -0.08(-1.50%) |
Oct 08, 2019 | 5.350 | 5.360 | 5.190 | 5.340 | 2,102,972 | -0.04(-0.74%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.380 | 2,853,508 | -0.12(-2.18%) |
Oct 04, 2019 | 5.350 | 5.510 | 5.203 | 5.500 | 2,499,700 | +0.17(+3.19%) |
Oct 03, 2019 | 5.220 | 5.470 | 5.130 | 5.330 | 3,640,299 | +0.09(+1.72%) |
Oct 02, 2019 | 5.240 | 5.320 | 5.030 | 5.240 | 3,236,609 | -0.02(-0.38%) |
Oct 01, 2019 | 5.040 | 5.340 | 5.010 | 5.260 | 3,581,391 | +0.27(+5.41%) |
Sep 30, 2019 | 4.900 | 5.040 | 4.850 | 4.990 | 2,132,190 | +0.09(+1.84%) |
Sep 27, 2019 | 5.060 | 5.095 | 4.700 | 4.900 | 2,083,900 | -0.17(-3.35%) |
Sep 26, 2019 | 5.090 | 5.105 | 4.920 | 5.070 | 1,677,693 | +0.05(+1.00%) |
Sep 25, 2019 | 4.870 | 5.130 | 4.830 | 5.020 | 2,455,413 | +0.28(+5.91%) |
Sep 24, 2019 | 4.990 | 4.990 | 4.720 | 4.740 | 2,478,025 | -0.25(-5.01%) |
Sep 23, 2019 | 5.050 | 5.110 | 4.880 | 4.990 | 2,855,391 | -0.09(-1.77%) |
Sep 20, 2019 | 5.250 | 5.260 | 5.020 | 5.080 | 2,012,500 | -0.14(-2.68%) |
Sep 19, 2019 | 5.300 | 5.405 | 5.205 | 5.220 | 1,687,450 | -0.05(-0.95%) |
Sep 18, 2019 | 5.380 | 5.400 | 5.140 | 5.270 | 1,972,223 | -0.11(-2.04%) |
Sep 17, 2019 | 5.470 | 5.490 | 5.300 | 5.380 | 1,710,645 | -0.10(-1.82%) |
Sep 16, 2019 | 5.470 | 5.550 | 5.410 | 5.480 | 2,226,797 | -0.05(-0.90%) |
Sep 13, 2019 | 5.460 | 5.645 | 5.410 | 5.530 | 2,335,000 | +0.07(+1.28%) |
Sep 12, 2019 | 5.610 | 5.670 | 5.410 | 5.460 | 2,778,870 | -0.12(-2.15%) |
Sep 11, 2019 | 5.400 | 5.700 | 5.160 | 5.580 | 6,296,200 | +0.47(+9.20%) |
Sep 10, 2019 | 4.900 | 5.200 | 4.810 | 5.110 | 2,688,543 | +0.22(+4.50%) |
Sep 09, 2019 | 4.800 | 4.970 | 4.770 | 4.890 | 3,248,335 | +0.17(+3.60%) |
Sep 06, 2019 | 4.540 | 4.850 | 4.460 | 4.720 | 2,962,900 | +0.22(+4.89%) |
Sep 05, 2019 | 4.490 | 4.670 | 4.470 | 4.500 | 3,085,883 | +0.07(+1.58%) |
Sep 04, 2019 | 4.300 | 4.450 | 4.270 | 4.430 | 5,023,193 | +0.16(+3.75%) |
Sep 03, 2019 | 4.380 | 4.440 | 4.220 | 4.270 | 2,303,467 | -0.17(-3.83%) |
Aug 30, 2019 | 4.370 | 4.450 | 4.160 | 4.440 | 3,342,900 | +0.03(+0.68%) |
Aug 29, 2019 | 4.320 | 4.490 | 4.290 | 4.410 | 1,477,090 | +0.12(+2.80%) |
Aug 28, 2019 | 4.350 | 4.350 | 4.270 | 4.290 | 1,412,458 | -0.06(-1.38%) |
Aug 27, 2019 | 4.230 | 4.420 | 4.200 | 4.350 | 2,721,190 | +0.16(+3.82%) |
Aug 26, 2019 | 4.240 | 4.250 | 4.110 | 4.190 | 2,383,604 | +0.00(+0.00%) |
Aug 23, 2019 | 4.450 | 4.460 | 4.120 | 4.190 | 2,716,300 | -0.27(-6.05%) |
Aug 22, 2019 | 4.580 | 4.600 | 4.320 | 4.460 | 2,975,076 | -0.11(-2.41%) |
Aug 21, 2019 | 4.480 | 4.720 | 4.480 | 4.570 | 3,167,031 | +0.13(+2.93%) |
Aug 20, 2019 | 4.440 | 4.545 | 4.430 | 4.440 | 2,079,120 | -0.03(-0.67%) |
Aug 19, 2019 | 4.480 | 4.580 | 4.440 | 4.470 | 2,157,551 | +0.02(+0.45%) |
Aug 16, 2019 | 4.440 | 4.560 | 4.310 | 4.450 | 3,197,100 | +0.02(+0.45%) |
Aug 15, 2019 | 4.560 | 4.590 | 4.340 | 4.430 | 2,410,665 | -0.15(-3.28%) |
Aug 14, 2019 | 4.550 | 4.610 | 4.440 | 4.580 | 2,629,726 | -0.07(-1.51%) |
Aug 13, 2019 | 4.710 | 4.830 | 4.440 | 4.650 | 2,690,650 | -0.11(-2.31%) |
Aug 12, 2019 | 5.000 | 5.010 | 4.660 | 4.760 | 2,610,981 | -0.26(-5.18%) |
Aug 09, 2019 | 5.120 | 5.170 | 5.000 | 5.020 | 2,537,800 | -0.16(-3.09%) |
Aug 08, 2019 | 5.010 | 5.260 | 4.990 | 5.180 | 2,533,889 | +0.13(+2.57%) |
Aug 07, 2019 | 5.080 | 5.090 | 4.760 | 5.050 | 3,039,812 | -0.03(-0.59%) |
Aug 06, 2019 | 5.020 | 5.220 | 4.970 | 5.080 | 4,355,606 | +0.12(+2.42%) |
Aug 05, 2019 | 4.610 | 5.250 | 4.600 | 4.960 | 8,033,635 | +0.14(+2.90%) |
Aug 02, 2019 | 5.400 | 5.460 | 4.300 | 4.820 | 22,365,200 | -2.77(-36.50%) |
Aug 01, 2019 | 7.470 | 7.860 | 7.440 | 7.590 | 3,588,446 | +0.13(+1.74%) |
Jul 31, 2019 | 7.870 | 7.990 | 7.370 | 7.460 | 4,901,309 | -0.33(-4.30%) |
Jul 30, 2019 | 7.350 | 7.810 | 7.345 | 7.795 | 2,701,255 | +0.35(+4.77%) |
Jul 29, 2019 | 7.670 | 7.790 | 7.400 | 7.440 | 6,370,621 | -0.24(-3.12%) |
Jul 26, 2019 | 7.370 | 7.865 | 7.370 | 7.680 | 4,714,100 | +0.39(+5.35%) |
Jul 25, 2019 | 7.430 | 7.510 | 7.260 | 7.290 | 1,641,501 | -0.14(-1.88%) |
Jul 24, 2019 | 7.160 | 7.490 | 7.120 | 7.430 | 1,622,121 | +0.22(+3.05%) |
Jul 23, 2019 | 7.160 | 7.230 | 6.930 | 7.210 | 2,626,120 | +0.06(+0.84%) |
Jul 22, 2019 | 7.430 | 7.430 | 7.130 | 7.150 | 2,745,889 | -0.26(-3.51%) |
Jul 19, 2019 | 7.420 | 7.580 | 7.390 | 7.410 | 2,286,500 | -0.02(-0.27%) |
Jul 18, 2019 | 7.280 | 7.450 | 7.190 | 7.430 | 1,683,672 | +0.13(+1.78%) |
Jul 17, 2019 | 7.440 | 7.440 | 7.140 | 7.300 | 3,980,207 | -0.14(-1.88%) |
Jul 16, 2019 | 7.640 | 7.760 | 7.300 | 7.440 | 3,664,625 | -0.21(-2.75%) |
Jul 15, 2019 | 7.350 | 7.680 | 7.320 | 7.650 | 3,486,605 | +0.32(+4.37%) |
Jul 12, 2019 | 7.290 | 7.340 | 7.210 | 7.330 | 1,256,800 | +0.05(+0.69%) |
Jul 11, 2019 | 7.140 | 7.290 | 7.100 | 7.280 | 1,575,395 | +0.13(+1.82%) |
Jul 10, 2019 | 7.200 | 7.250 | 7.140 | 7.150 | 3,024,933 | -0.01(-0.14%) |
Jul 09, 2019 | 7.020 | 7.230 | 7.020 | 7.160 | 1,915,753 | +0.14(+1.99%) |
Jul 08, 2019 | 7.100 | 7.110 | 6.890 | 7.020 | 3,058,220 | -0.14(-1.96%) |
Jul 05, 2019 | 7.100 | 7.160 | 7.020 | 7.160 | 800,000 | +0.04(+0.56%) |
Jul 03, 2019 | 7.190 | 7.190 | 7.065 | 7.120 | 885,700 | -0.05(-0.70%) |
Jul 02, 2019 | 7.100 | 7.190 | 6.990 | 7.170 | 1,320,922 | +0.06(+0.84%) |
Jul 01, 2019 | 7.280 | 7.340 | 7.050 | 7.110 | 1,361,988 | -0.07(-0.97%) |
Jun 28, 2019 | 7.010 | 7.220 | 6.910 | 7.180 | 2,948,300 | +0.18(+2.57%) |
Jun 27, 2019 | 6.920 | 7.080 | 6.770 | 7.000 | 1,688,214 | +0.07(+1.01%) |
Jun 26, 2019 | 7.130 | 7.230 | 6.910 | 6.930 | 1,716,671 | -0.17(-2.39%) |
Jun 25, 2019 | 7.120 | 7.290 | 7.090 | 7.100 | 1,380,141 | -0.04(-0.56%) |
Jun 24, 2019 | 7.410 | 7.480 | 7.120 | 7.140 | 2,079,400 | -0.28(-3.77%) |
Jun 21, 2019 | 7.530 | 7.564 | 7.270 | 7.420 | 2,601,600 | -0.12(-1.59%) |
Jun 20, 2019 | 7.420 | 7.805 | 7.420 | 7.540 | 3,966,149 | +0.19(+2.59%) |
Jun 19, 2019 | 7.120 | 7.440 | 7.100 | 7.350 | 3,044,611 | +0.27(+3.81%) |
Jun 18, 2019 | 7.160 | 7.280 | 7.030 | 7.080 | 3,076,966 | -0.03(-0.42%) |
Jun 17, 2019 | 7.120 | 7.200 | 7.020 | 7.110 | 1,402,324 | +0.02(+0.28%) |
Jun 14, 2019 | 7.280 | 7.350 | 7.030 | 7.090 | 1,902,300 | -0.22(-3.01%) |
Jun 13, 2019 | 7.340 | 7.430 | 7.220 | 7.310 | 1,446,544 | +0.02(+0.27%) |
Jun 12, 2019 | 7.270 | 7.340 | 7.155 | 7.290 | 1,262,047 | +0.04(+0.55%) |
Jun 11, 2019 | 7.290 | 7.460 | 7.130 | 7.250 | 1,897,099 | -0.03(-0.41%) |
Jun 10, 2019 | 7.260 | 7.440 | 7.190 | 7.280 | 2,421,208 | +0.08(+1.11%) |
Jun 07, 2019 | 7.250 | 7.525 | 7.105 | 7.200 | 5,421,700 | +0.15(+2.13%) |
Jun 06, 2019 | 7.610 | 7.700 | 7.010 | 7.050 | 4,789,240 | -0.61(-7.96%) |
Jun 05, 2019 | 7.870 | 7.960 | 7.570 | 7.660 | 1,925,912 | -0.18(-2.30%) |
Jun 04, 2019 | 7.960 | 8.000 | 7.570 | 7.840 | 4,169,200 | -0.05(-0.63%) |
Jun 03, 2019 | 7.960 | 8.180 | 7.800 | 7.890 | 3,533,000 | -0.09(-1.13%) |
May 31, 2019 | 8.040 | 8.355 | 7.900 | 7.980 | 5,227,500 | -0.17(-2.09%) |
May 30, 2019 | 8.150 | 8.280 | 8.080 | 8.150 | 1,984,759 | +0.00(+0.00%) |
May 29, 2019 | 8.130 | 8.390 | 8.030 | 8.150 | 2,954,754 | -0.06(-0.73%) |
May 28, 2019 | 8.300 | 8.430 | 8.150 | 8.210 | 3,417,516 | -0.12(-1.44%) |
May 24, 2019 | 8.450 | 8.545 | 8.220 | 8.330 | 2,108,900 | -0.09(-1.07%) |
May 23, 2019 | 8.350 | 8.550 | 8.150 | 8.420 | 3,281,303 | -0.01(-0.12%) |
May 22, 2019 | 8.790 | 8.800 | 8.410 | 8.430 | 3,078,433 | -0.42(-4.75%) |
May 21, 2019 | 8.740 | 8.900 | 8.660 | 8.850 | 1,773,024 | +0.12(+1.37%) |
May 20, 2019 | 8.930 | 9.000 | 8.560 | 8.730 | 3,191,405 | -0.29(-3.22%) |
May 17, 2019 | 9.110 | 9.160 | 8.870 | 9.020 | 2,655,900 | -0.13(-1.42%) |
May 16, 2019 | 8.780 | 9.210 | 8.780 | 9.150 | 2,747,381 | +0.36(+4.10%) |
May 15, 2019 | 8.600 | 8.960 | 8.550 | 8.790 | 1,998,890 | +0.16(+1.85%) |
May 14, 2019 | 8.910 | 8.980 | 8.610 | 8.630 | 2,853,917 | -0.22(-2.49%) |
May 13, 2019 | 8.740 | 8.940 | 8.460 | 8.850 | 3,513,387 | -0.10(-1.12%) |
May 10, 2019 | 9.040 | 9.255 | 8.660 | 8.950 | 2,877,700 | -0.15(-1.65%) |
May 09, 2019 | 9.240 | 9.320 | 8.860 | 9.100 | 3,021,807 | -0.20(-2.15%) |
May 08, 2019 | 9.200 | 9.640 | 9.180 | 9.300 | 6,041,982 | +0.12(+1.31%) |
May 07, 2019 | 10.52 | 10.54 | 9.130 | 9.180 | 9,279,480 | -2.04(-18.18%) |
May 06, 2019 | 10.54 | 11.28 | 10.31 | 11.22 | 4,587,987 | +0.42(+3.89%) |
May 03, 2019 | 10.83 | 10.89 | 10.63 | 10.80 | 1,910,000 | +0.05(+0.47%) |
May 02, 2019 | 10.81 | 11.06 | 10.63 | 10.75 | 1,512,342 | -0.04(-0.37%) |
May 01, 2019 | 11.00 | 11.05 | 10.73 | 10.79 | 1,489,437 | -0.15(-1.37%) |
Apr 30, 2019 | 11.00 | 11.10 | 10.88 | 10.94 | 1,151,934 | -0.06(-0.55%) |
Apr 29, 2019 | 11.07 | 11.22 | 10.97 | 11.00 | 1,198,753 | -0.08(-0.72%) |
Apr 26, 2019 | 10.99 | 11.16 | 10.90 | 11.08 | 1,271,500 | +0.08(+0.73%) |
Apr 25, 2019 | 11.24 | 11.25 | 10.73 | 11.00 | 1,413,570 | -0.17(-1.52%) |
Apr 24, 2019 | 11.11 | 11.27 | 11.03 | 11.17 | 1,677,290 | +0.07(+0.63%) |
Apr 23, 2019 | 10.91 | 11.13 | 10.86 | 11.10 | 2,205,220 | +0.25(+2.30%) |
Apr 22, 2019 | 10.64 | 10.88 | 10.56 | 10.85 | 1,252,588 | +0.22(+2.07%) |
Apr 18, 2019 | 10.43 | 10.74 | 10.26 | 10.63 | 2,170,800 | +0.20(+1.92%) |
Apr 17, 2019 | 10.68 | 10.79 | 10.28 | 10.43 | 1,843,107 | -0.22(-2.07%) |
Apr 16, 2019 | 11.10 | 11.10 | 10.55 | 10.65 | 3,751,379 | -0.42(-3.79%) |
Apr 15, 2019 | 11.55 | 11.61 | 10.83 | 11.07 | 2,882,858 | -0.47(-4.07%) |
Apr 12, 2019 | 11.50 | 11.64 | 11.38 | 11.54 | 1,813,200 | +0.09(+0.79%) |
Apr 11, 2019 | 11.49 | 11.57 | 11.39 | 11.45 | 1,004,104 | -0.03(-0.26%) |
Apr 10, 2019 | 11.41 | 11.59 | 11.39 | 11.48 | 1,690,657 | +0.07(+0.61%) |
Apr 09, 2019 | 11.36 | 11.55 | 11.35 | 11.41 | 1,394,904 | -0.01(-0.09%) |
Apr 08, 2019 | 11.44 | 11.47 | 11.09 | 11.42 | 1,966,372 | +0.06(+0.53%) |
Apr 05, 2019 | 11.44 | 11.75 | 11.29 | 11.36 | 3,170,400 | -0.02(-0.18%) |
Apr 04, 2019 | 11.39 | 11.55 | 11.19 | 11.38 | 2,335,154 | +0.06(+0.53%) |
Apr 03, 2019 | 11.40 | 11.56 | 11.21 | 11.32 | 2,826,593 | +0.04(+0.35%) |
Apr 02, 2019 | 10.93 | 11.31 | 10.74 | 11.28 | 2,902,096 | +0.35(+3.20%) |
Apr 01, 2019 | 11.14 | 11.15 | 10.56 | 10.93 | 2,003,171 | -0.01(-0.09%) |
Mar 29, 2019 | 10.86 | 11.06 | 10.79 | 10.94 | 2,087,500 | +0.16(+1.48%) |
Mar 28, 2019 | 10.79 | 10.93 | 10.68 | 10.78 | 2,080,870 | -0.01(-0.09%) |
Mar 27, 2019 | 11.15 | 11.29 | 10.44 | 10.79 | 3,543,873 | -0.33(-2.97%) |
Mar 26, 2019 | 11.10 | 11.46 | 11.02 | 11.12 | 2,629,745 | +0.10(+0.91%) |
Mar 25, 2019 | 10.65 | 11.17 | 10.60 | 11.02 | 3,028,323 | +0.32(+2.99%) |
Mar 22, 2019 | 10.80 | 10.87 | 10.55 | 10.70 | 2,189,800 | -0.17(-1.56%) |
Mar 21, 2019 | 10.62 | 10.94 | 10.62 | 10.87 | 2,448,646 | +0.22(+2.07%) |
Mar 20, 2019 | 10.41 | 10.71 | 10.37 | 10.65 | 2,147,551 | +0.26(+2.50%) |
Mar 19, 2019 | 9.970 | 10.58 | 9.890 | 10.39 | 3,305,682 | +0.52(+5.27%) |
Mar 18, 2019 | 9.810 | 9.980 | 9.780 | 9.870 | 1,370,396 | +0.04(+0.41%) |
Mar 15, 2019 | 10.02 | 10.19 | 9.820 | 9.830 | 2,841,200 | -0.15(-1.50%) |
Mar 14, 2019 | 9.300 | 9.990 | 9.290 | 9.980 | 3,256,089 | +0.70(+7.54%) |
Mar 13, 2019 | 9.130 | 9.350 | 9.060 | 9.280 | 1,325,733 | +0.20(+2.20%) |
Mar 12, 2019 | 9.040 | 9.150 | 8.890 | 9.080 | 1,104,698 | +0.04(+0.44%) |
Mar 11, 2019 | 8.880 | 9.140 | 8.820 | 9.040 | 1,298,887 | +0.21(+2.38%) |
Mar 08, 2019 | 8.670 | 8.860 | 8.530 | 8.830 | 1,357,800 | +0.05(+0.57%) |
Mar 07, 2019 | 9.160 | 9.180 | 8.760 | 8.780 | 1,726,779 | -0.39(-4.25%) |
Mar 06, 2019 | 9.200 | 9.410 | 9.130 | 9.170 | 1,706,651 | -0.03(-0.33%) |
Mar 05, 2019 | 9.100 | 9.440 | 9.020 | 9.200 | 2,365,717 | +0.08(+0.88%) |
Mar 04, 2019 | 9.110 | 9.170 | 8.730 | 9.120 | 1,868,694 | +0.03(+0.33%) |
Mar 01, 2019 | 9.030 | 9.180 | 8.990 | 9.090 | 1,652,900 | +0.11(+1.22%) |
Feb 28, 2019 | 8.810 | 9.070 | 8.760 | 8.980 | 1,438,065 | +0.15(+1.70%) |
Feb 27, 2019 | 8.520 | 8.930 | 8.520 | 8.830 | 1,990,762 | +0.27(+3.15%) |
Feb 26, 2019 | 8.580 | 8.590 | 8.290 | 8.560 | 3,573,312 | -0.03(-0.35%) |
Feb 25, 2019 | 8.980 | 9.060 | 8.480 | 8.590 | 3,566,907 | -0.36(-4.02%) |
Feb 22, 2019 | 9.110 | 9.270 | 8.825 | 8.950 | 1,912,400 | -0.15(-1.65%) |
Feb 21, 2019 | 9.120 | 9.180 | 8.860 | 9.100 | 1,596,036 | -0.06(-0.66%) |
Feb 20, 2019 | 9.520 | 9.620 | 9.100 | 9.160 | 2,130,663 | -0.33(-3.48%) |
Feb 19, 2019 | 9.530 | 9.590 | 9.400 | 9.490 | 1,053,060 | -0.04(-0.42%) |
Feb 15, 2019 | 9.560 | 9.590 | 9.400 | 9.530 | 1,081,500 | +0.00(+0.00%) |
Feb 14, 2019 | 9.320 | 9.630 | 9.310 | 9.530 | 1,751,242 | +0.17(+1.82%) |
Feb 13, 2019 | 9.520 | 9.680 | 9.350 | 9.360 | 1,562,827 | -0.16(-1.68%) |
Feb 12, 2019 | 9.380 | 9.560 | 9.290 | 9.520 | 1,915,486 | +0.22(+2.37%) |
Feb 11, 2019 | 9.520 | 9.580 | 9.220 | 9.300 | 2,166,626 | -0.19(-2.00%) |
Feb 08, 2019 | 8.960 | 9.540 | 8.820 | 9.490 | 2,763,700 | +0.54(+6.03%) |
Feb 07, 2019 | 8.820 | 8.960 | 8.610 | 8.950 | 2,708,873 | +0.03(+0.34%) |
Feb 06, 2019 | 8.800 | 9.050 | 8.750 | 8.920 | 3,480,788 | +0.07(+0.79%) |
Feb 05, 2019 | 9.050 | 9.180 | 8.500 | 8.850 | 8,320,209 | -1.35(-13.24%) |
Feb 04, 2019 | 9.990 | 10.41 | 9.980 | 10.20 | 4,703,585 | +0.28(+2.82%) |