Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.090 | 9.990 | 8.940 | 9.800 | 1,444,300 | +0.46(+4.93%) |
Dec 30, 2019 | 9.450 | 9.680 | 9.270 | 9.340 | 1,319,655 | +0.01(+0.11%) |
Dec 27, 2019 | 10.21 | 10.21 | 9.281 | 9.330 | 1,980,900 | -0.72(-7.16%) |
Dec 26, 2019 | 10.17 | 10.42 | 9.970 | 10.05 | 2,154,000 | +0.16(+1.62%) |
Dec 24, 2019 | 10.05 | 10.18 | 9.810 | 9.890 | 1,502,800 | +0.00(+0.00%) |
Dec 23, 2019 | 9.030 | 9.970 | 9.000 | 9.890 | 2,337,695 | +0.83(+9.14%) |
Dec 20, 2019 | 9.500 | 9.550 | 8.843 | 9.062 | 3,290,803 | -0.35(-3.70%) |
Dec 19, 2019 | 9.002 | 9.520 | 8.913 | 9.410 | 2,721,118 | +0.43(+4.76%) |
Dec 18, 2019 | 8.425 | 9.191 | 8.346 | 8.983 | 3,023,163 | +0.41(+4.76%) |
Dec 17, 2019 | 7.998 | 8.664 | 7.948 | 8.575 | 2,660,630 | +0.60(+7.48%) |
Dec 16, 2019 | 7.560 | 8.197 | 7.560 | 7.978 | 2,848,441 | +0.66(+8.97%) |
Dec 13, 2019 | 7.958 | 8.127 | 7.262 | 7.321 | 3,226,062 | -0.57(-7.19%) |
Dec 12, 2019 | 7.083 | 7.958 | 7.063 | 7.888 | 3,341,889 | +0.85(+12.01%) |
Dec 11, 2019 | 7.122 | 7.341 | 6.953 | 7.043 | 1,835,795 | -0.15(-2.07%) |
Dec 10, 2019 | 6.943 | 7.321 | 6.933 | 7.192 | 3,251,481 | +0.24(+3.43%) |
Dec 09, 2019 | 6.277 | 7.102 | 6.267 | 6.953 | 4,750,689 | +0.43(+6.55%) |
Dec 06, 2019 | 5.909 | 6.585 | 5.859 | 6.526 | 4,775,007 | +0.63(+10.62%) |
Dec 05, 2019 | 6.197 | 6.376 | 5.809 | 5.899 | 3,574,351 | -0.19(-3.10%) |
Dec 04, 2019 | 5.750 | 6.197 | 5.640 | 6.088 | 2,913,916 | +0.61(+11.07%) |
Dec 03, 2019 | 5.600 | 5.750 | 5.312 | 5.481 | 3,907,036 | -0.23(-4.01%) |
Dec 02, 2019 | 6.008 | 6.118 | 5.670 | 5.710 | 3,454,178 | -0.13(-2.21%) |
Nov 29, 2019 | 6.068 | 6.148 | 5.829 | 5.839 | 2,432,389 | -0.50(-7.85%) |
Nov 27, 2019 | 6.108 | 6.346 | 5.998 | 6.337 | 2,162,570 | +0.23(+3.75%) |
Nov 26, 2019 | 6.695 | 6.724 | 6.028 | 6.108 | 3,056,039 | -0.61(-9.04%) |
Nov 25, 2019 | 6.197 | 6.715 | 6.197 | 6.715 | 2,469,041 | +0.23(+3.53%) |
Nov 22, 2019 | 6.277 | 6.675 | 6.108 | 6.486 | 2,623,795 | +0.22(+3.49%) |
Nov 21, 2019 | 6.148 | 6.297 | 5.869 | 6.267 | 2,042,258 | +0.24(+3.96%) |
Nov 20, 2019 | 5.978 | 6.426 | 5.650 | 6.028 | 3,862,139 | +0.13(+2.19%) |
Nov 19, 2019 | 6.376 | 6.386 | 5.869 | 5.899 | 2,493,900 | -0.59(-9.05%) |
Nov 18, 2019 | 7.282 | 7.301 | 6.416 | 6.486 | 3,587,647 | -0.98(-13.18%) |
Nov 15, 2019 | 7.132 | 7.574 | 7.132 | 7.471 | 1,363,167 | +0.43(+6.07%) |
Nov 14, 2019 | 7.411 | 7.574 | 6.943 | 7.043 | 1,731,211 | -0.24(-3.28%) |
Nov 13, 2019 | 7.480 | 7.660 | 7.172 | 7.282 | 2,254,797 | -0.38(-4.94%) |
Nov 12, 2019 | 7.928 | 8.087 | 7.480 | 7.660 | 2,569,750 | -0.10(-1.28%) |
Nov 11, 2019 | 8.147 | 8.396 | 7.739 | 7.759 | 2,473,221 | -0.91(-10.45%) |
Nov 08, 2019 | 8.256 | 8.714 | 7.829 | 8.664 | 1,365,379 | +0.17(+1.99%) |
Nov 07, 2019 | 8.505 | 8.953 | 8.266 | 8.495 | 1,843,693 | +0.38(+4.66%) |
Nov 06, 2019 | 8.565 | 9.112 | 7.998 | 8.117 | 1,907,674 | -0.52(-5.99%) |
Nov 05, 2019 | 9.042 | 9.510 | 8.535 | 8.634 | 3,293,618 | +0.08(+0.93%) |
Nov 04, 2019 | 7.630 | 8.704 | 7.600 | 8.555 | 3,929,916 | +1.31(+18.13%) |
Nov 01, 2019 | 6.635 | 7.351 | 6.615 | 7.242 | 3,305,781 | +0.69(+10.47%) |
Oct 31, 2019 | 6.754 | 6.913 | 6.177 | 6.555 | 2,181,519 | -0.10(-1.49%) |
Oct 30, 2019 | 7.809 | 7.908 | 6.615 | 6.655 | 2,980,626 | -0.86(-11.39%) |
Oct 29, 2019 | 6.844 | 7.709 | 6.685 | 7.510 | 2,711,276 | +0.63(+9.10%) |
Oct 28, 2019 | 7.391 | 7.719 | 6.884 | 6.884 | 2,553,908 | -0.38(-5.21%) |
Oct 25, 2019 | 6.665 | 7.311 | 6.554 | 7.262 | 1,747,488 | +0.56(+8.31%) |
Oct 24, 2019 | 7.063 | 7.122 | 6.462 | 6.705 | 1,302,537 | -0.13(-1.89%) |
Oct 23, 2019 | 6.376 | 7.083 | 6.058 | 6.834 | 1,916,056 | +0.42(+6.51%) |
Oct 22, 2019 | 6.217 | 6.734 | 5.901 | 6.416 | 2,256,620 | +0.28(+4.54%) |
Oct 21, 2019 | 5.998 | 6.237 | 5.854 | 6.138 | 1,325,646 | +0.13(+2.15%) |
Oct 18, 2019 | 6.605 | 6.794 | 6.008 | 6.008 | 3,163,634 | -0.60(-9.04%) |
Oct 17, 2019 | 6.555 | 6.744 | 6.346 | 6.605 | 1,361,812 | +0.03(+0.45%) |
Oct 16, 2019 | 6.715 | 7.083 | 6.536 | 6.575 | 1,032,228 | -0.20(-2.94%) |
Oct 15, 2019 | 6.605 | 7.231 | 6.376 | 6.774 | 1,784,190 | +0.10(+1.49%) |
Oct 14, 2019 | 6.864 | 6.864 | 6.217 | 6.675 | 1,790,728 | -0.38(-5.36%) |
Oct 11, 2019 | 6.834 | 7.227 | 6.834 | 7.053 | 1,671,689 | +0.46(+6.94%) |
Oct 10, 2019 | 6.625 | 6.774 | 6.327 | 6.595 | 1,083,257 | +0.08(+1.22%) |
Oct 09, 2019 | 6.824 | 6.874 | 6.346 | 6.516 | 1,091,650 | -0.06(-0.91%) |
Oct 08, 2019 | 7.083 | 7.122 | 6.565 | 6.575 | 2,063,178 | -0.77(-10.43%) |
Oct 07, 2019 | 7.729 | 7.849 | 7.212 | 7.341 | 1,166,277 | -0.42(-5.38%) |
Oct 04, 2019 | 7.829 | 7.978 | 7.311 | 7.759 | 1,592,774 | -0.03(-0.38%) |
Oct 03, 2019 | 7.242 | 7.829 | 6.953 | 7.789 | 1,702,951 | +0.38(+5.10%) |
Oct 02, 2019 | 7.988 | 8.306 | 7.371 | 7.411 | 2,114,812 | -0.65(-8.02%) |
Oct 01, 2019 | 9.211 | 9.540 | 7.988 | 8.057 | 1,798,325 | -1.00(-11.09%) |
Sep 30, 2019 | 9.152 | 9.281 | 8.878 | 9.062 | 760,710 | -0.36(-3.80%) |
Sep 27, 2019 | 9.191 | 9.669 | 9.002 | 9.420 | 609,404 | -0.06(-0.63%) |
Sep 26, 2019 | 9.997 | 10.11 | 9.182 | 9.480 | 720,825 | -0.81(-7.83%) |
Sep 25, 2019 | 10.09 | 10.39 | 9.768 | 10.29 | 666,913 | -0.18(-1.71%) |
Sep 24, 2019 | 11.52 | 11.52 | 10.19 | 10.46 | 1,159,056 | -1.18(-10.15%) |
Sep 23, 2019 | 11.47 | 11.75 | 11.19 | 11.65 | 485,333 | -0.08(-0.68%) |
Sep 20, 2019 | 11.91 | 12.09 | 11.43 | 11.73 | 1,366,803 | +0.08(+0.68%) |
Sep 19, 2019 | 12.65 | 12.84 | 11.48 | 11.65 | 1,304,838 | -0.70(-5.64%) |
Sep 18, 2019 | 12.43 | 12.88 | 12.13 | 12.34 | 731,388 | -0.67(-5.12%) |
Sep 17, 2019 | 14.88 | 14.92 | 12.77 | 13.01 | 1,430,649 | -2.22(-14.57%) |
Sep 16, 2019 | 14.00 | 15.53 | 13.42 | 15.23 | 2,213,192 | +3.78(+33.01%) |
Sep 13, 2019 | 10.99 | 11.78 | 10.86 | 11.45 | 1,089,803 | +0.63(+5.79%) |
Sep 12, 2019 | 10.88 | 11.54 | 10.29 | 10.82 | 1,549,762 | -0.72(-6.21%) |
Sep 11, 2019 | 11.53 | 12.52 | 10.97 | 11.54 | 2,658,648 | +0.22(+1.93%) |
Sep 10, 2019 | 11.43 | 12.54 | 11.10 | 11.32 | 2,945,577 | +0.01(+0.11%) |
Sep 09, 2019 | 9.896 | 11.31 | 9.896 | 11.31 | 1,083,988 | +1.72(+17.93%) |
Sep 06, 2019 | 9.727 | 9.807 | 8.971 | 9.588 | 850,507 | -0.39(-3.89%) |
Sep 05, 2019 | 9.528 | 10.44 | 9.528 | 9.976 | 1,569,048 | +0.67(+7.16%) |
Sep 04, 2019 | 8.931 | 9.479 | 8.881 | 9.309 | 720,977 | +0.78(+9.09%) |
Sep 03, 2019 | 8.553 | 8.633 | 7.902 | 8.534 | 826,345 | -0.45(-4.98%) |
Aug 30, 2019 | 9.598 | 9.647 | 8.693 | 8.981 | 600,251 | -0.60(-6.23%) |
Aug 29, 2019 | 9.021 | 9.777 | 8.971 | 9.578 | 695,227 | +0.85(+9.68%) |
Aug 28, 2019 | 8.026 | 8.931 | 7.996 | 8.732 | 720,992 | +0.90(+11.42%) |
Aug 27, 2019 | 8.215 | 8.325 | 7.658 | 7.837 | 707,713 | -0.21(-2.60%) |
Aug 26, 2019 | 8.315 | 8.585 | 7.964 | 8.046 | 444,987 | +0.12(+1.51%) |
Aug 23, 2019 | 8.713 | 8.862 | 7.867 | 7.927 | 917,168 | -1.13(-12.51%) |
Aug 22, 2019 | 9.856 | 9.896 | 9.041 | 9.061 | 395,163 | -0.62(-6.37%) |
Aug 21, 2019 | 10.11 | 10.44 | 9.578 | 9.677 | 456,177 | -0.12(-1.22%) |
Aug 20, 2019 | 9.817 | 10.04 | 9.429 | 9.797 | 534,867 | -0.31(-3.05%) |
Aug 19, 2019 | 9.538 | 10.15 | 9.508 | 10.11 | 575,489 | +0.97(+10.68%) |
Aug 16, 2019 | 8.335 | 9.190 | 8.146 | 9.130 | 859,958 | +0.93(+11.41%) |
Aug 15, 2019 | 8.295 | 8.359 | 7.837 | 8.195 | 713,873 | -0.13(-1.55%) |
Aug 14, 2019 | 9.289 | 9.289 | 8.096 | 8.325 | 1,099,967 | -1.54(-15.63%) |
Aug 13, 2019 | 9.628 | 10.66 | 9.319 | 9.866 | 454,376 | +0.14(+1.43%) |
Aug 12, 2019 | 10.06 | 10.11 | 9.349 | 9.727 | 562,434 | -0.35(-3.45%) |
Aug 09, 2019 | 10.65 | 10.77 | 9.876 | 10.08 | 794,704 | -0.28(-2.69%) |
Aug 08, 2019 | 10.05 | 10.42 | 9.767 | 10.35 | 647,669 | +0.61(+6.22%) |
Aug 07, 2019 | 9.568 | 10.10 | 8.732 | 9.747 | 615,545 | -0.18(-1.80%) |
Aug 06, 2019 | 10.76 | 10.98 | 9.399 | 9.926 | 869,718 | -0.58(-5.49%) |
Aug 05, 2019 | 11.26 | 11.26 | 10.25 | 10.50 | 400,147 | -1.53(-12.73%) |
Aug 02, 2019 | 12.37 | 13.08 | 11.49 | 12.03 | 351,504 | -0.19(-1.55%) |
Aug 01, 2019 | 14.19 | 14.19 | 11.60 | 12.22 | 774,933 | -2.69(-18.01%) |
Jul 31, 2019 | 14.85 | 15.96 | 14.17 | 14.91 | 427,987 | +0.38(+2.60%) |
Jul 30, 2019 | 12.21 | 14.81 | 12.04 | 14.53 | 413,115 | +2.34(+19.17%) |
Jul 29, 2019 | 13.06 | 13.13 | 11.89 | 12.19 | 209,587 | -0.81(-6.20%) |
Jul 26, 2019 | 13.97 | 13.98 | 12.82 | 13.00 | 207,825 | -1.03(-7.37%) |
Jul 25, 2019 | 16.28 | 16.31 | 13.94 | 14.03 | 492,027 | -1.86(-11.70%) |
Jul 24, 2019 | 15.86 | 16.71 | 15.79 | 15.89 | 148,694 | +0.05(+0.31%) |
Jul 23, 2019 | 15.57 | 15.91 | 15.15 | 15.84 | 120,900 | +0.32(+2.05%) |
Jul 22, 2019 | 15.52 | 16.02 | 15.09 | 15.53 | 88,747 | +0.13(+0.84%) |
Jul 19, 2019 | 15.11 | 15.50 | 14.72 | 15.40 | 106,979 | +0.34(+2.25%) |
Jul 18, 2019 | 15.47 | 15.47 | 14.74 | 15.06 | 163,147 | -0.39(-2.51%) |
Jul 17, 2019 | 16.93 | 16.93 | 15.42 | 15.45 | 273,490 | -1.52(-8.97%) |
Jul 16, 2019 | 18.27 | 18.27 | 16.46 | 16.97 | 257,880 | -1.29(-7.08%) |
Jul 15, 2019 | 19.94 | 19.94 | 18.19 | 18.26 | 161,855 | -1.44(-7.32%) |
Jul 12, 2019 | 19.54 | 19.90 | 19.18 | 19.70 | 68,671 | +0.22(+1.12%) |
Jul 11, 2019 | 20.81 | 21.04 | 19.23 | 19.48 | 159,795 | -1.33(-6.40%) |
Jul 10, 2019 | 20.12 | 20.89 | 19.97 | 20.82 | 312,364 | +1.35(+6.95%) |
Jul 09, 2019 | 19.54 | 19.54 | 18.52 | 19.46 | 99,847 | -0.08(-0.41%) |
Jul 08, 2019 | 20.24 | 20.92 | 19.54 | 19.54 | 104,642 | -0.93(-4.57%) |
Jul 05, 2019 | 19.66 | 20.52 | 19.58 | 20.48 | 103,862 | +0.90(+4.57%) |
Jul 03, 2019 | 19.64 | 19.73 | 19.20 | 19.58 | 38,307 | +0.25(+1.29%) |
Jul 02, 2019 | 21.28 | 21.52 | 19.05 | 19.33 | 255,698 | -2.20(-10.21%) |
Jul 01, 2019 | 23.07 | 23.17 | 21.12 | 21.53 | 187,131 | -0.14(-0.64%) |
Jun 28, 2019 | 20.78 | 21.69 | 20.63 | 21.67 | 231,654 | +17.58(+430.17%) |
Jun 27, 2019 | 4.157 | 4.247 | 4.048 | 4.088 | 821,717 | -0.06(-1.44%) |
Jun 26, 2019 | 3.988 | 4.227 | 3.919 | 4.147 | 1,116,418 | +0.34(+8.88%) |
Jun 25, 2019 | 3.929 | 3.929 | 3.799 | 3.809 | 726,763 | -0.14(-3.53%) |
Jun 24, 2019 | 4.098 | 4.128 | 3.899 | 3.949 | 1,122,816 | -0.10(-2.46%) |
Jun 21, 2019 | 4.128 | 4.187 | 3.978 | 4.048 | 802,647 | -0.02(-0.49%) |
Jun 20, 2019 | 4.028 | 4.242 | 4.028 | 4.068 | 1,566,726 | +0.26(+6.79%) |
Jun 19, 2019 | 3.909 | 3.939 | 3.710 | 3.809 | 934,126 | -0.09(-2.30%) |
Jun 18, 2019 | 3.769 | 3.998 | 3.769 | 3.899 | 1,883,204 | +0.22(+5.95%) |
Jun 17, 2019 | 3.481 | 3.702 | 3.392 | 3.680 | 1,112,645 | +0.15(+4.23%) |
Jun 14, 2019 | 3.799 | 3.829 | 3.511 | 3.531 | 1,474,285 | -0.26(-6.82%) |
Jun 13, 2019 | 3.750 | 3.799 | 3.640 | 3.789 | 872,509 | +0.24(+6.72%) |
Jun 12, 2019 | 3.849 | 3.869 | 3.535 | 3.551 | 1,695,241 | -0.37(-9.39%) |
Jun 11, 2019 | 4.038 | 4.098 | 3.909 | 3.919 | 952,209 | -0.02(-0.51%) |
Jun 10, 2019 | 4.118 | 4.247 | 3.914 | 3.939 | 1,212,135 | -0.13(-3.18%) |
Jun 07, 2019 | 4.128 | 4.190 | 3.988 | 4.068 | 1,146,812 | -0.04(-0.97%) |
Jun 06, 2019 | 4.048 | 4.177 | 3.958 | 4.108 | 638,104 | +0.07(+1.72%) |
Jun 05, 2019 | 4.515 | 4.532 | 3.958 | 4.038 | 1,434,091 | -0.50(-10.96%) |
Jun 04, 2019 | 4.346 | 4.565 | 4.267 | 4.535 | 1,091,461 | +0.31(+7.29%) |
Jun 03, 2019 | 4.217 | 4.287 | 4.078 | 4.227 | 1,127,840 | +0.10(+2.41%) |
May 31, 2019 | 4.068 | 4.287 | 4.028 | 4.128 | 973,875 | -0.16(-3.71%) |
May 30, 2019 | 4.665 | 4.695 | 4.276 | 4.287 | 1,088,810 | -0.38(-8.10%) |
May 29, 2019 | 4.525 | 4.675 | 4.307 | 4.665 | 1,021,123 | +0.01(+0.21%) |
May 28, 2019 | 4.893 | 4.923 | 4.645 | 4.655 | 893,216 | -0.19(-3.90%) |
May 24, 2019 | 5.102 | 5.102 | 4.694 | 4.844 | 684,407 | -0.01(-0.21%) |
May 23, 2019 | 5.401 | 5.401 | 4.794 | 4.854 | 1,427,541 | -0.82(-14.39%) |
May 22, 2019 | 6.226 | 6.265 | 5.669 | 5.669 | 1,198,672 | -0.73(-11.35%) |
May 21, 2019 | 6.077 | 6.405 | 6.067 | 6.395 | 715,378 | +0.37(+6.11%) |
May 20, 2019 | 6.137 | 6.196 | 5.944 | 6.027 | 951,598 | -0.12(-1.94%) |
May 17, 2019 | 6.465 | 6.495 | 6.145 | 6.147 | 608,596 | -0.45(-6.79%) |
May 16, 2019 | 6.713 | 6.783 | 6.554 | 6.594 | 555,529 | +0.03(+0.45%) |
May 15, 2019 | 6.226 | 6.599 | 6.127 | 6.564 | 864,246 | +0.17(+2.64%) |
May 14, 2019 | 6.127 | 6.534 | 6.097 | 6.395 | 845,062 | +0.40(+6.63%) |
May 13, 2019 | 6.345 | 6.405 | 5.923 | 5.997 | 886,451 | -0.50(-7.66%) |
May 10, 2019 | 6.256 | 6.528 | 6.027 | 6.495 | 588,889 | +0.19(+3.00%) |
May 09, 2019 | 6.206 | 6.395 | 5.948 | 6.306 | 704,141 | -0.05(-0.78%) |
May 08, 2019 | 6.156 | 6.554 | 6.047 | 6.355 | 652,980 | +0.18(+2.90%) |
May 07, 2019 | 6.077 | 6.176 | 5.883 | 6.176 | 790,907 | -0.09(-1.43%) |
May 06, 2019 | 5.868 | 6.335 | 5.858 | 6.266 | 824,237 | +0.08(+1.29%) |
May 03, 2019 | 6.007 | 6.263 | 5.918 | 6.186 | 466,024 | +0.30(+5.07%) |
May 02, 2019 | 6.206 | 6.206 | 5.743 | 5.888 | 1,050,211 | -0.50(-7.79%) |
May 01, 2019 | 6.932 | 7.002 | 6.385 | 6.385 | 1,073,088 | -0.56(-8.02%) |
Apr 30, 2019 | 7.509 | 7.579 | 6.843 | 6.942 | 970,529 | -0.36(-4.90%) |
Apr 29, 2019 | 7.350 | 7.449 | 7.191 | 7.300 | 660,448 | -0.06(-0.81%) |
Apr 26, 2019 | 7.489 | 7.619 | 7.131 | 7.360 | 1,277,922 | -0.23(-3.01%) |
Apr 25, 2019 | 8.076 | 8.086 | 7.589 | 7.589 | 1,044,003 | -0.46(-5.69%) |
Apr 24, 2019 | 8.484 | 8.524 | 8.016 | 8.046 | 536,466 | -0.36(-4.26%) |
Apr 23, 2019 | 8.374 | 8.633 | 8.180 | 8.404 | 701,902 | +0.07(+0.84%) |
Apr 22, 2019 | 8.016 | 8.345 | 7.778 | 8.335 | 912,002 | +0.65(+8.41%) |
Apr 18, 2019 | 8.096 | 8.096 | 7.638 | 7.688 | 657,360 | -0.33(-4.09%) |
Apr 17, 2019 | 8.295 | 8.414 | 7.937 | 8.016 | 707,014 | -0.22(-2.66%) |
Apr 16, 2019 | 8.255 | 8.285 | 7.917 | 8.235 | 667,400 | +0.12(+1.47%) |
Apr 15, 2019 | 8.215 | 8.474 | 8.096 | 8.116 | 735,974 | -0.22(-2.63%) |
Apr 12, 2019 | 8.285 | 8.583 | 8.195 | 8.335 | 1,430,247 | +0.72(+9.40%) |
Apr 11, 2019 | 7.847 | 7.942 | 7.400 | 7.619 | 816,289 | -0.26(-3.28%) |
Apr 10, 2019 | 7.867 | 7.961 | 7.708 | 7.877 | 622,035 | +0.16(+2.06%) |
Apr 09, 2019 | 8.146 | 8.146 | 7.678 | 7.718 | 845,224 | -0.47(-5.71%) |
Apr 08, 2019 | 8.166 | 8.414 | 8.026 | 8.185 | 843,558 | +0.13(+1.60%) |
Apr 05, 2019 | 7.519 | 8.086 | 7.515 | 8.056 | 853,121 | +0.62(+8.29%) |
Apr 04, 2019 | 7.231 | 7.489 | 7.076 | 7.439 | 678,925 | +0.24(+3.31%) |
Apr 03, 2019 | 7.907 | 7.927 | 7.081 | 7.201 | 1,246,459 | -0.64(-8.12%) |
Apr 02, 2019 | 8.106 | 8.215 | 7.827 | 7.837 | 691,816 | -0.21(-2.60%) |
Apr 01, 2019 | 7.996 | 8.225 | 7.877 | 8.046 | 769,487 | +0.26(+3.32%) |
Mar 29, 2019 | 7.987 | 8.169 | 7.778 | 7.788 | 577,729 | -0.01(-0.13%) |
Mar 28, 2019 | 7.479 | 7.827 | 7.420 | 7.798 | 725,833 | +0.22(+2.89%) |
Mar 27, 2019 | 7.708 | 7.827 | 7.370 | 7.579 | 455,998 | -0.11(-1.42%) |
Mar 26, 2019 | 7.638 | 7.952 | 7.539 | 7.688 | 775,328 | +0.36(+4.88%) |
Mar 25, 2019 | 7.171 | 7.430 | 6.928 | 7.330 | 704,746 | +0.05(+0.68%) |
Mar 22, 2019 | 8.116 | 8.116 | 7.131 | 7.280 | 1,275,710 | -1.02(-12.34%) |
Mar 21, 2019 | 8.086 | 8.414 | 8.006 | 8.305 | 840,582 | +0.21(+2.58%) |
Mar 20, 2019 | 7.390 | 8.374 | 7.390 | 8.096 | 1,057,848 | +0.61(+8.10%) |
Mar 19, 2019 | 7.857 | 7.947 | 7.400 | 7.489 | 629,003 | -0.18(-2.33%) |
Mar 18, 2019 | 7.300 | 7.708 | 7.221 | 7.668 | 917,611 | +0.54(+7.53%) |
Mar 15, 2019 | 7.101 | 7.241 | 7.012 | 7.131 | 519,715 | -0.16(-2.18%) |
Mar 14, 2019 | 7.330 | 7.449 | 7.241 | 7.290 | 623,573 | -0.04(-0.54%) |
Mar 13, 2019 | 7.211 | 7.449 | 7.065 | 7.330 | 676,565 | +0.34(+4.84%) |
Mar 12, 2019 | 6.624 | 7.002 | 6.624 | 6.992 | 723,427 | +0.46(+7.00%) |
Mar 11, 2019 | 6.415 | 6.574 | 6.276 | 6.534 | 485,013 | +0.26(+4.12%) |
Mar 08, 2019 | 6.495 | 6.554 | 6.141 | 6.276 | 864,281 | -0.57(-8.28%) |
Mar 07, 2019 | 7.111 | 7.121 | 6.803 | 6.843 | 713,102 | -0.24(-3.37%) |
Mar 06, 2019 | 7.499 | 7.499 | 7.044 | 7.081 | 877,085 | -0.55(-7.17%) |
Mar 05, 2019 | 7.857 | 7.867 | 7.410 | 7.628 | 597,676 | -0.16(-2.04%) |
Mar 04, 2019 | 7.807 | 7.867 | 7.340 | 7.788 | 1,015,353 | +0.21(+2.76%) |
Mar 01, 2019 | 7.280 | 7.589 | 7.270 | 7.579 | 925,211 | +0.45(+6.28%) |
Feb 28, 2019 | 7.360 | 7.360 | 6.982 | 7.131 | 518,268 | -0.11(-1.51%) |
Feb 27, 2019 | 7.449 | 7.619 | 7.160 | 7.241 | 762,333 | -0.04(-0.55%) |
Feb 26, 2019 | 7.589 | 7.877 | 7.251 | 7.280 | 855,322 | -0.39(-5.06%) |
Feb 25, 2019 | 7.509 | 7.768 | 7.430 | 7.668 | 571,611 | +0.14(+1.85%) |
Feb 22, 2019 | 7.688 | 7.887 | 7.489 | 7.529 | 586,074 | +0.06(+0.80%) |
Feb 21, 2019 | 7.927 | 7.957 | 7.360 | 7.469 | 604,055 | -0.48(-6.01%) |
Feb 20, 2019 | 7.668 | 8.126 | 7.668 | 7.947 | 827,244 | +0.23(+2.96%) |
Feb 19, 2019 | 7.509 | 7.917 | 7.469 | 7.718 | 724,321 | -0.01(-0.13%) |
Feb 15, 2019 | 7.330 | 7.748 | 7.330 | 7.728 | 652,534 | +0.61(+8.52%) |
Feb 14, 2019 | 6.962 | 7.340 | 6.922 | 7.121 | 648,641 | +0.12(+1.70%) |
Feb 13, 2019 | 6.733 | 7.171 | 6.733 | 7.002 | 751,137 | +0.36(+5.39%) |
Feb 12, 2019 | 6.624 | 6.902 | 6.485 | 6.644 | 522,389 | +0.31(+4.87%) |
Feb 11, 2019 | 5.987 | 6.385 | 5.848 | 6.335 | 414,041 | +0.30(+4.94%) |
Feb 08, 2019 | 6.286 | 6.306 | 5.719 | 6.037 | 451,143 | -0.24(-3.80%) |
Feb 07, 2019 | 6.972 | 7.111 | 6.166 | 6.276 | 877,947 | -0.94(-13.09%) |
Feb 06, 2019 | 7.509 | 7.509 | 7.191 | 7.221 | 553,471 | -0.36(-4.72%) |
Feb 05, 2019 | 7.867 | 7.996 | 7.539 | 7.579 | 326,833 | -0.36(-4.51%) |
Feb 04, 2019 | 7.678 | 7.937 | 7.410 | 7.937 | 426,430 | +0.09(+1.14%) |
Feb 01, 2019 | 7.957 | 8.056 | 7.648 | 7.847 | 635,643 | +0.12(+1.54%) |
Jan 31, 2019 | 8.454 | 8.454 | 7.579 | 7.728 | 739,624 | -0.67(-7.94%) |
Jan 30, 2019 | 8.006 | 8.414 | 7.857 | 8.394 | 783,683 | +0.56(+7.11%) |
Jan 29, 2019 | 7.778 | 7.996 | 7.738 | 7.837 | 439,510 | +0.17(+2.20%) |
Jan 28, 2019 | 7.648 | 7.748 | 7.370 | 7.668 | 625,234 | -0.33(-4.10%) |
Jan 25, 2019 | 7.628 | 8.136 | 7.628 | 7.996 | 555,609 | +0.46(+6.07%) |
Jan 24, 2019 | 7.360 | 7.638 | 7.131 | 7.539 | 355,096 | +0.20(+2.71%) |
Jan 23, 2019 | 8.006 | 8.006 | 7.191 | 7.340 | 475,835 | -0.39(-5.02%) |
Jan 22, 2019 | 8.374 | 8.374 | 7.698 | 7.728 | 736,606 | -0.92(-10.69%) |
Jan 18, 2019 | 8.524 | 8.772 | 8.394 | 8.653 | 550,280 | +0.34(+4.07%) |
Jan 17, 2019 | 8.046 | 8.424 | 7.927 | 8.315 | 517,350 | +0.13(+1.58%) |
Jan 16, 2019 | 8.146 | 8.414 | 8.046 | 8.185 | 600,408 | +0.04(+0.49%) |
Jan 15, 2019 | 7.987 | 8.266 | 7.922 | 8.146 | 629,346 | +0.35(+4.46%) |
Jan 14, 2019 | 7.459 | 7.996 | 7.310 | 7.798 | 530,206 | +0.07(+0.90%) |
Jan 11, 2019 | 7.648 | 7.847 | 7.400 | 7.728 | 437,268 | -0.09(-1.15%) |
Jan 10, 2019 | 7.698 | 7.887 | 7.310 | 7.817 | 659,279 | +0.03(+0.38%) |
Jan 09, 2019 | 7.698 | 7.827 | 7.350 | 7.788 | 814,865 | +0.38(+5.10%) |
Jan 08, 2019 | 7.559 | 7.599 | 7.161 | 7.410 | 1,210,325 | +0.31(+4.34%) |
Jan 07, 2019 | 6.614 | 7.350 | 6.554 | 7.101 | 1,430,953 | +0.69(+10.70%) |
Jan 04, 2019 | 5.908 | 6.440 | 5.828 | 6.415 | 2,122,899 | +0.83(+14.77%) |
Jan 03, 2019 | 5.590 | 5.868 | 5.261 | 5.590 | 613,851 | +0.00(+0.00%) |