Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.589 | 2.841 | 2.578 | 2.826 | 10,307,663 | +0.10(+3.53%) |
Feb 27, 2020 | 2.789 | 2.871 | 2.559 | 2.730 | 6,737,386 | -0.16(-5.64%) |
Feb 26, 2020 | 3.034 | 3.056 | 2.819 | 2.893 | 11,763,437 | -0.09(-2.99%) |
Feb 25, 2020 | 3.212 | 3.212 | 2.871 | 2.982 | 10,214,516 | -0.19(-6.07%) |
Feb 24, 2020 | 3.153 | 3.286 | 3.071 | 3.175 | 27,155,558 | -0.10(-2.95%) |
Feb 21, 2020 | 3.331 | 3.353 | 3.186 | 3.271 | 6,090,610 | -0.10(-2.86%) |
Feb 20, 2020 | 3.360 | 3.501 | 3.323 | 3.368 | 5,518,681 | +0.01(+0.22%) |
Feb 19, 2020 | 3.412 | 3.472 | 3.256 | 3.360 | 5,972,677 | -0.02(-0.66%) |
Feb 18, 2020 | 3.301 | 3.435 | 3.234 | 3.383 | 5,581,494 | +0.06(+1.79%) |
Feb 14, 2020 | 3.397 | 3.435 | 3.219 | 3.323 | 5,772,598 | -0.05(-1.54%) |
Feb 13, 2020 | 3.457 | 3.524 | 3.331 | 3.375 | 5,679,882 | -0.08(-2.36%) |
Feb 12, 2020 | 3.524 | 3.542 | 3.331 | 3.457 | 9,734,744 | +0.00(+0.00%) |
Feb 11, 2020 | 3.516 | 3.579 | 3.442 | 3.457 | 6,818,722 | -0.01(-0.21%) |
Feb 10, 2020 | 3.650 | 3.687 | 3.383 | 3.464 | 7,793,166 | -0.21(-5.66%) |
Feb 07, 2020 | 3.746 | 3.768 | 3.620 | 3.672 | 7,477,376 | -0.10(-2.75%) |
Feb 06, 2020 | 3.843 | 3.865 | 3.735 | 3.776 | 4,904,793 | -0.06(-1.55%) |
Feb 05, 2020 | 3.813 | 3.928 | 3.783 | 3.835 | 6,402,618 | +0.10(+2.58%) |
Feb 04, 2020 | 3.716 | 3.880 | 3.716 | 3.739 | 3,569,501 | +0.06(+1.61%) |
Feb 03, 2020 | 3.724 | 3.805 | 3.672 | 3.679 | 3,169,166 | -0.05(-1.39%) |
Jan 31, 2020 | 3.739 | 3.783 | 3.635 | 3.731 | 4,550,567 | -0.08(-2.14%) |
Jan 30, 2020 | 3.820 | 3.872 | 3.694 | 3.813 | 6,407,355 | -0.08(-2.14%) |
Jan 29, 2020 | 3.946 | 4.011 | 3.889 | 3.896 | 4,450,761 | -0.01(-0.18%) |
Jan 28, 2020 | 3.896 | 3.954 | 3.846 | 3.903 | 6,596,856 | +0.06(+1.68%) |
Jan 27, 2020 | 3.810 | 3.932 | 3.753 | 3.839 | 5,293,986 | -0.09(-2.37%) |
Jan 24, 2020 | 3.961 | 3.975 | 3.835 | 3.932 | 6,852,126 | -0.02(-0.54%) |
Jan 23, 2020 | 3.860 | 4.040 | 3.746 | 3.954 | 9,214,447 | +0.09(+2.22%) |
Jan 22, 2020 | 4.011 | 4.018 | 3.825 | 3.868 | 6,355,043 | -0.14(-3.40%) |
Jan 21, 2020 | 4.240 | 4.247 | 3.975 | 4.004 | 7,715,573 | -0.24(-5.57%) |
Jan 17, 2020 | 4.226 | 4.319 | 4.186 | 4.240 | 5,380,253 | +0.05(+1.20%) |
Jan 16, 2020 | 4.047 | 4.333 | 4.018 | 4.190 | 12,926,810 | +0.00(+0.00%) |
Jan 15, 2020 | 4.097 | 4.190 | 3.975 | 4.190 | 4,841,105 | +0.08(+1.92%) |
Jan 14, 2020 | 3.896 | 4.154 | 3.839 | 4.111 | 5,893,848 | +0.23(+5.90%) |
Jan 13, 2020 | 3.796 | 3.946 | 3.703 | 3.882 | 5,611,733 | +0.09(+2.26%) |
Jan 10, 2020 | 3.961 | 4.004 | 3.638 | 3.796 | 21,942,944 | -0.17(-4.33%) |
Jan 09, 2020 | 4.075 | 4.104 | 3.932 | 3.968 | 8,770,367 | -0.12(-2.98%) |
Jan 08, 2020 | 4.305 | 4.376 | 4.018 | 4.090 | 13,828,780 | -0.24(-5.46%) |
Jan 07, 2020 | 4.405 | 4.441 | 4.322 | 4.326 | 17,717,980 | -0.15(-3.36%) |
Jan 06, 2020 | 4.527 | 4.641 | 4.462 | 4.476 | 9,428,692 | -0.02(-0.48%) |
Jan 03, 2020 | 4.584 | 4.584 | 4.476 | 4.498 | 9,168,421 | -0.01(-0.32%) |
Jan 02, 2020 | 4.433 | 4.544 | 4.348 | 4.512 | 4,274,472 | +0.12(+2.77%) |
Dec 31, 2019 | 4.262 | 4.390 | 4.211 | 4.390 | 3,559,330 | +0.09(+2.17%) |
Dec 30, 2019 | 4.348 | 4.376 | 4.262 | 4.297 | 3,716,630 | -0.05(-1.15%) |
Dec 27, 2019 | 4.476 | 4.476 | 4.269 | 4.348 | 3,662,788 | -0.13(-2.88%) |
Dec 26, 2019 | 4.455 | 4.498 | 4.394 | 4.476 | 3,644,467 | +0.04(+0.97%) |
Dec 24, 2019 | 4.441 | 4.487 | 4.362 | 4.433 | 1,819,247 | +0.01(+0.32%) |
Dec 23, 2019 | 4.283 | 4.441 | 4.283 | 4.419 | 7,898,441 | +0.11(+2.66%) |
Dec 20, 2019 | 4.319 | 4.326 | 4.172 | 4.305 | 24,109,288 | +0.03(+0.67%) |
Dec 19, 2019 | 4.412 | 4.491 | 4.226 | 4.276 | 12,059,417 | -0.12(-2.77%) |
Dec 18, 2019 | 4.197 | 4.441 | 4.190 | 4.398 | 17,412,098 | +0.18(+4.24%) |
Dec 17, 2019 | 3.925 | 4.269 | 3.918 | 4.219 | 12,285,032 | +0.30(+7.68%) |
Dec 16, 2019 | 3.767 | 3.918 | 3.724 | 3.918 | 4,206,361 | +0.18(+4.79%) |
Dec 13, 2019 | 4.075 | 4.104 | 3.667 | 3.739 | 9,194,390 | -0.34(-8.26%) |
Dec 12, 2019 | 3.932 | 4.118 | 3.932 | 4.075 | 8,002,006 | +0.11(+2.89%) |
Dec 11, 2019 | 4.025 | 4.040 | 3.911 | 3.961 | 7,544,644 | -0.06(-1.60%) |
Dec 10, 2019 | 3.610 | 4.161 | 3.581 | 4.025 | 20,852,906 | +0.51(+14.46%) |
Dec 09, 2019 | 3.194 | 3.538 | 3.180 | 3.517 | 6,980,515 | +0.32(+10.09%) |
Dec 06, 2019 | 3.223 | 3.262 | 3.144 | 3.194 | 4,564,733 | -0.01(-0.22%) |
Dec 05, 2019 | 3.245 | 3.295 | 3.166 | 3.202 | 3,978,357 | +0.04(+1.13%) |
Dec 04, 2019 | 3.180 | 3.223 | 3.101 | 3.166 | 4,027,545 | +0.02(+0.68%) |
Dec 03, 2019 | 3.194 | 3.255 | 3.101 | 3.144 | 5,714,855 | -0.09(-2.66%) |
Dec 02, 2019 | 3.438 | 3.445 | 3.194 | 3.230 | 5,586,375 | -0.17(-5.05%) |
Nov 29, 2019 | 3.474 | 3.474 | 3.356 | 3.402 | 1,344,958 | -0.09(-2.46%) |
Nov 27, 2019 | 3.438 | 3.506 | 3.359 | 3.488 | 3,808,691 | +0.06(+1.67%) |
Nov 26, 2019 | 3.588 | 3.635 | 3.395 | 3.431 | 3,980,031 | -0.16(-4.58%) |
Nov 25, 2019 | 3.553 | 3.617 | 3.517 | 3.595 | 2,704,180 | +0.01(+0.40%) |
Nov 22, 2019 | 3.739 | 3.767 | 3.567 | 3.581 | 3,111,988 | -0.13(-3.47%) |
Nov 21, 2019 | 3.538 | 3.751 | 3.488 | 3.710 | 6,175,555 | +0.23(+6.58%) |
Nov 20, 2019 | 3.359 | 3.524 | 3.338 | 3.481 | 4,416,084 | +0.12(+3.62%) |
Nov 19, 2019 | 3.545 | 3.603 | 3.345 | 3.359 | 8,652,130 | -0.21(-5.82%) |
Nov 18, 2019 | 3.796 | 3.796 | 3.545 | 3.567 | 6,337,775 | -0.24(-6.39%) |
Nov 15, 2019 | 3.846 | 3.889 | 3.775 | 3.810 | 5,395,192 | -0.03(-0.75%) |
Nov 14, 2019 | 3.903 | 3.918 | 3.782 | 3.839 | 4,325,880 | -0.05(-1.29%) |
Nov 13, 2019 | 3.882 | 3.971 | 3.853 | 3.889 | 4,741,122 | -0.01(-0.37%) |
Nov 12, 2019 | 3.939 | 3.975 | 3.846 | 3.903 | 6,491,737 | -0.04(-0.91%) |
Nov 11, 2019 | 4.090 | 4.090 | 3.932 | 3.939 | 4,354,904 | -0.14(-3.51%) |
Nov 08, 2019 | 4.204 | 4.233 | 3.832 | 4.083 | 9,383,854 | -0.18(-4.20%) |
Nov 07, 2019 | 4.519 | 4.570 | 4.133 | 4.262 | 11,057,979 | -0.22(-4.95%) |
Nov 06, 2019 | 4.713 | 4.770 | 4.462 | 4.484 | 7,309,253 | -0.22(-4.72%) |
Nov 05, 2019 | 4.806 | 4.885 | 4.641 | 4.706 | 7,697,995 | -0.08(-1.65%) |
Nov 04, 2019 | 4.713 | 4.849 | 4.684 | 4.784 | 2,745,445 | +0.11(+2.45%) |
Nov 01, 2019 | 4.476 | 4.677 | 4.469 | 4.670 | 2,367,255 | +0.19(+4.32%) |
Oct 31, 2019 | 4.577 | 4.616 | 4.412 | 4.476 | 4,224,795 | -0.11(-2.34%) |
Oct 30, 2019 | 4.634 | 4.698 | 4.555 | 4.584 | 3,681,248 | -0.06(-1.23%) |
Oct 29, 2019 | 4.591 | 4.677 | 4.462 | 4.641 | 5,991,059 | +0.02(+0.47%) |
Oct 28, 2019 | 4.670 | 4.792 | 4.605 | 4.620 | 5,186,725 | -0.04(-0.92%) |
Oct 25, 2019 | 4.835 | 4.853 | 4.655 | 4.663 | 7,351,267 | -0.19(-3.94%) |
Oct 24, 2019 | 4.813 | 4.854 | 4.699 | 4.854 | 7,140,425 | +0.07(+1.44%) |
Oct 23, 2019 | 4.751 | 4.820 | 4.675 | 4.785 | 4,841,383 | +0.02(+0.43%) |
Oct 22, 2019 | 4.710 | 4.868 | 4.558 | 4.765 | 6,729,572 | +0.10(+2.21%) |
Oct 21, 2019 | 4.820 | 4.847 | 4.648 | 4.661 | 5,477,751 | -0.14(-2.87%) |
Oct 18, 2019 | 4.758 | 4.875 | 4.751 | 4.799 | 3,120,199 | +0.02(+0.43%) |
Oct 17, 2019 | 4.826 | 4.826 | 4.665 | 4.778 | 4,898,043 | -0.03(-0.57%) |
Oct 16, 2019 | 4.930 | 5.005 | 4.765 | 4.806 | 7,298,019 | -0.16(-3.19%) |
Oct 15, 2019 | 4.909 | 5.067 | 4.868 | 4.964 | 3,847,656 | +0.03(+0.56%) |
Oct 14, 2019 | 5.115 | 5.126 | 4.916 | 4.936 | 3,987,245 | -0.24(-4.65%) |
Oct 11, 2019 | 5.156 | 5.260 | 5.101 | 5.177 | 4,753,314 | +0.10(+2.03%) |
Oct 10, 2019 | 5.088 | 5.115 | 5.046 | 5.074 | 2,444,650 | -0.03(-0.54%) |
Oct 09, 2019 | 5.108 | 5.170 | 5.019 | 5.101 | 2,882,549 | +0.02(+0.41%) |
Oct 08, 2019 | 5.143 | 5.143 | 4.888 | 5.081 | 5,956,501 | -0.17(-3.27%) |
Oct 07, 2019 | 5.404 | 5.431 | 5.232 | 5.253 | 3,985,552 | -0.14(-2.55%) |
Oct 04, 2019 | 5.363 | 5.404 | 5.294 | 5.390 | 1,960,233 | +0.04(+0.77%) |
Oct 03, 2019 | 5.294 | 5.359 | 5.088 | 5.349 | 4,517,179 | +0.01(+0.26%) |
Oct 02, 2019 | 5.535 | 5.562 | 5.218 | 5.335 | 7,142,505 | -0.21(-3.72%) |
Oct 01, 2019 | 5.865 | 5.933 | 5.541 | 5.541 | 3,311,553 | -0.30(-5.18%) |
Sep 30, 2019 | 5.741 | 5.871 | 5.741 | 5.844 | 4,366,949 | +0.06(+1.07%) |
Sep 27, 2019 | 5.803 | 5.940 | 5.775 | 5.782 | 2,655,776 | -0.05(-0.83%) |
Sep 26, 2019 | 5.810 | 5.878 | 5.755 | 5.830 | 4,718,136 | -0.01(-0.12%) |
Sep 25, 2019 | 5.741 | 5.913 | 5.727 | 5.837 | 4,054,581 | +0.03(+0.59%) |
Sep 24, 2019 | 5.878 | 5.961 | 5.755 | 5.803 | 6,316,500 | -0.08(-1.29%) |
Sep 23, 2019 | 5.782 | 6.005 | 5.755 | 5.878 | 3,581,084 | +0.08(+1.42%) |
Sep 20, 2019 | 5.823 | 5.913 | 5.697 | 5.796 | 15,630,085 | +0.00(+0.00%) |
Sep 19, 2019 | 5.926 | 5.988 | 5.735 | 5.796 | 4,810,671 | -0.09(-1.52%) |
Sep 18, 2019 | 5.933 | 6.003 | 5.878 | 5.885 | 3,364,591 | -0.10(-1.61%) |
Sep 17, 2019 | 5.947 | 6.043 | 5.865 | 5.981 | 3,265,031 | +0.00(+0.00%) |
Sep 16, 2019 | 6.215 | 6.442 | 5.865 | 5.981 | 5,086,304 | +0.19(+3.20%) |
Sep 13, 2019 | 5.665 | 5.885 | 5.655 | 5.796 | 4,989,962 | +0.18(+3.18%) |
Sep 12, 2019 | 5.672 | 5.741 | 5.596 | 5.617 | 2,502,768 | -0.14(-2.39%) |
Sep 11, 2019 | 5.651 | 5.827 | 5.596 | 5.755 | 3,619,705 | +0.11(+1.95%) |
Sep 10, 2019 | 5.514 | 5.796 | 5.514 | 5.645 | 3,993,560 | +0.14(+2.50%) |
Sep 09, 2019 | 5.404 | 5.541 | 5.390 | 5.507 | 3,710,097 | +0.17(+3.09%) |
Sep 06, 2019 | 5.294 | 5.356 | 5.225 | 5.342 | 2,857,224 | -0.03(-0.51%) |
Sep 05, 2019 | 5.418 | 5.462 | 5.370 | 5.370 | 1,729,179 | +0.01(+0.26%) |
Sep 04, 2019 | 5.287 | 5.400 | 5.287 | 5.356 | 3,385,376 | +0.12(+2.37%) |
Sep 03, 2019 | 5.376 | 5.376 | 5.211 | 5.232 | 2,209,252 | -0.23(-4.16%) |
Aug 30, 2019 | 5.418 | 5.545 | 5.397 | 5.459 | 5,671,687 | +0.02(+0.38%) |
Aug 29, 2019 | 5.253 | 5.480 | 5.242 | 5.438 | 6,755,977 | +0.21(+3.94%) |
Aug 28, 2019 | 5.012 | 5.280 | 4.998 | 5.232 | 9,805,717 | +0.34(+7.03%) |
Aug 27, 2019 | 5.046 | 5.088 | 4.837 | 4.888 | 4,258,482 | -0.15(-3.00%) |
Aug 26, 2019 | 5.156 | 5.205 | 5.019 | 5.040 | 2,832,219 | -0.05(-0.95%) |
Aug 23, 2019 | 5.438 | 5.466 | 5.088 | 5.088 | 3,281,357 | -0.32(-5.97%) |
Aug 22, 2019 | 5.535 | 5.548 | 5.383 | 5.411 | 2,948,380 | -0.14(-2.60%) |
Aug 21, 2019 | 5.569 | 5.665 | 5.524 | 5.555 | 4,797,192 | +0.03(+0.50%) |
Aug 20, 2019 | 5.459 | 5.586 | 5.445 | 5.528 | 2,753,684 | +0.02(+0.37%) |
Aug 19, 2019 | 5.315 | 5.528 | 5.304 | 5.507 | 4,843,511 | +0.18(+3.35%) |
Aug 16, 2019 | 5.225 | 5.356 | 5.191 | 5.328 | 5,121,012 | +0.14(+2.79%) |
Aug 15, 2019 | 5.122 | 5.232 | 5.074 | 5.184 | 4,667,872 | +0.06(+1.21%) |
Aug 14, 2019 | 5.108 | 5.146 | 4.909 | 5.122 | 7,826,146 | +0.03(+0.68%) |
Aug 13, 2019 | 5.060 | 5.218 | 5.036 | 5.088 | 2,994,708 | +0.03(+0.68%) |
Aug 12, 2019 | 5.301 | 5.315 | 4.985 | 5.053 | 3,903,886 | -0.25(-4.67%) |
Aug 09, 2019 | 5.376 | 5.486 | 5.301 | 5.301 | 4,892,510 | -0.06(-1.03%) |
Aug 08, 2019 | 5.095 | 5.411 | 5.060 | 5.356 | 12,530,519 | +0.26(+5.13%) |
Aug 07, 2019 | 5.528 | 5.672 | 4.950 | 5.095 | 16,476,588 | -0.69(-11.89%) |
Aug 06, 2019 | 6.023 | 6.085 | 5.675 | 5.782 | 7,215,409 | -0.23(-3.78%) |
Aug 05, 2019 | 6.112 | 6.181 | 5.933 | 6.009 | 4,214,097 | -0.22(-3.53%) |
Aug 02, 2019 | 6.415 | 6.458 | 6.119 | 6.229 | 4,657,172 | -0.15(-2.37%) |
Aug 01, 2019 | 6.559 | 6.600 | 6.380 | 6.380 | 4,187,003 | -0.22(-3.33%) |
Jul 31, 2019 | 6.573 | 6.676 | 6.525 | 6.600 | 3,202,708 | +0.03(+0.52%) |
Jul 30, 2019 | 6.559 | 6.586 | 6.408 | 6.566 | 4,286,574 | -0.05(-0.73%) |
Jul 29, 2019 | 6.593 | 6.614 | 6.511 | 6.614 | 9,730,624 | +0.04(+0.63%) |
Jul 26, 2019 | 6.593 | 6.614 | 6.483 | 6.573 | 5,565,363 | -0.02(-0.28%) |
Jul 25, 2019 | 6.725 | 6.752 | 6.531 | 6.591 | 3,119,807 | -0.13(-1.99%) |
Jul 24, 2019 | 6.772 | 6.778 | 6.698 | 6.725 | 4,176,280 | -0.05(-0.69%) |
Jul 23, 2019 | 6.885 | 6.912 | 6.758 | 6.772 | 5,275,096 | -0.09(-1.36%) |
Jul 22, 2019 | 6.825 | 6.902 | 6.698 | 6.865 | 6,937,683 | +0.06(+0.88%) |
Jul 19, 2019 | 6.872 | 6.939 | 6.792 | 6.805 | 8,979,092 | -0.07(-0.97%) |
Jul 18, 2019 | 6.858 | 6.892 | 6.758 | 6.872 | 2,181,504 | -0.01(-0.10%) |
Jul 17, 2019 | 6.965 | 7.019 | 6.812 | 6.878 | 3,680,778 | -0.09(-1.34%) |
Jul 16, 2019 | 7.025 | 7.065 | 6.928 | 6.972 | 6,884,088 | -0.05(-0.76%) |
Jul 15, 2019 | 7.032 | 7.098 | 6.985 | 7.025 | 2,045,601 | +0.05(+0.77%) |
Jul 12, 2019 | 7.059 | 7.105 | 6.952 | 6.972 | 1,968,832 | -0.08(-1.14%) |
Jul 11, 2019 | 7.132 | 7.176 | 7.005 | 7.052 | 2,505,092 | -0.07(-1.03%) |
Jul 10, 2019 | 7.032 | 7.199 | 7.032 | 7.125 | 1,498,734 | +0.11(+1.62%) |
Jul 09, 2019 | 6.932 | 7.059 | 6.872 | 7.012 | 1,871,931 | +0.07(+0.96%) |
Jul 08, 2019 | 7.012 | 7.079 | 6.918 | 6.945 | 3,600,766 | -0.09(-1.33%) |
Jul 05, 2019 | 6.885 | 7.072 | 6.872 | 7.039 | 2,218,904 | +0.15(+2.23%) |
Jul 03, 2019 | 6.778 | 6.902 | 6.731 | 6.885 | 1,302,771 | +0.10(+1.48%) |
Jul 02, 2019 | 6.858 | 6.905 | 6.671 | 6.785 | 2,918,138 | -0.07(-0.97%) |
Jul 01, 2019 | 6.852 | 6.992 | 6.784 | 6.852 | 2,508,578 | +0.11(+1.68%) |
Jun 28, 2019 | 6.578 | 6.798 | 6.571 | 6.738 | 3,207,214 | +0.17(+2.54%) |
Jun 27, 2019 | 6.558 | 6.618 | 6.518 | 6.571 | 2,094,946 | +0.02(+0.31%) |
Jun 26, 2019 | 6.524 | 6.678 | 6.524 | 6.551 | 2,000,816 | +0.09(+1.45%) |
Jun 25, 2019 | 6.511 | 6.545 | 6.451 | 6.458 | 3,047,238 | -0.09(-1.33%) |
Jun 24, 2019 | 6.598 | 6.625 | 6.481 | 6.545 | 1,991,109 | -0.02(-0.31%) |
Jun 21, 2019 | 6.645 | 6.688 | 6.558 | 6.565 | 4,964,608 | -0.07(-1.11%) |
Jun 20, 2019 | 6.671 | 6.725 | 6.605 | 6.638 | 3,623,532 | +0.07(+1.02%) |
Jun 19, 2019 | 6.638 | 6.671 | 6.571 | 6.571 | 2,159,889 | -0.07(-1.01%) |
Jun 18, 2019 | 6.651 | 6.715 | 6.625 | 6.638 | 3,984,675 | +0.00(+0.00%) |
Jun 17, 2019 | 6.585 | 6.651 | 6.508 | 6.638 | 2,076,679 | +0.03(+0.40%) |
Jun 14, 2019 | 6.651 | 6.655 | 6.398 | 6.611 | 5,449,180 | -0.06(-0.90%) |
Jun 13, 2019 | 6.711 | 6.758 | 6.625 | 6.671 | 3,076,080 | +0.04(+0.60%) |
Jun 12, 2019 | 6.818 | 6.872 | 6.625 | 6.631 | 4,976,543 | -0.25(-3.69%) |
Jun 11, 2019 | 6.818 | 6.912 | 6.765 | 6.885 | 2,899,694 | +0.09(+1.28%) |
Jun 10, 2019 | 6.898 | 6.965 | 6.798 | 6.798 | 2,679,806 | -0.05(-0.68%) |
Jun 07, 2019 | 6.812 | 6.959 | 6.785 | 6.845 | 1,941,279 | +0.05(+0.69%) |
Jun 06, 2019 | 6.845 | 6.916 | 6.725 | 6.798 | 2,792,852 | -0.05(-0.68%) |
Jun 05, 2019 | 7.179 | 7.192 | 6.805 | 6.845 | 5,125,475 | -0.37(-5.09%) |
Jun 04, 2019 | 7.072 | 7.232 | 7.025 | 7.212 | 2,975,821 | +0.18(+2.56%) |
Jun 03, 2019 | 6.932 | 7.115 | 6.932 | 7.032 | 2,783,261 | +0.10(+1.45%) |
May 31, 2019 | 6.892 | 6.955 | 6.778 | 6.932 | 5,374,757 | -0.07(-1.05%) |
May 30, 2019 | 7.132 | 7.206 | 6.972 | 7.005 | 2,688,654 | -0.13(-1.78%) |
May 29, 2019 | 7.152 | 7.172 | 6.932 | 7.132 | 5,014,738 | -0.11(-1.48%) |
May 28, 2019 | 7.333 | 7.353 | 7.206 | 7.239 | 2,177,589 | -0.05(-0.64%) |
May 24, 2019 | 7.346 | 7.406 | 7.266 | 7.286 | 2,413,272 | +0.01(+0.09%) |
May 23, 2019 | 7.586 | 7.586 | 7.239 | 7.279 | 3,826,448 | -0.36(-4.72%) |
May 22, 2019 | 7.640 | 7.706 | 7.573 | 7.640 | 4,619,503 | -0.04(-0.52%) |
May 21, 2019 | 7.613 | 7.753 | 7.566 | 7.680 | 4,699,902 | +0.10(+1.32%) |
May 20, 2019 | 7.706 | 7.706 | 7.546 | 7.580 | 2,596,247 | -0.13(-1.73%) |
May 17, 2019 | 7.727 | 7.840 | 7.680 | 7.713 | 3,060,016 | +0.00(+0.00%) |
May 16, 2019 | 7.713 | 7.767 | 7.626 | 7.713 | 2,011,052 | +0.10(+1.32%) |
May 15, 2019 | 7.426 | 7.673 | 7.419 | 7.613 | 2,225,141 | +0.15(+2.06%) |
May 14, 2019 | 7.346 | 7.560 | 7.279 | 7.459 | 1,727,075 | +0.18(+2.48%) |
May 13, 2019 | 7.326 | 7.446 | 7.239 | 7.279 | 2,268,971 | -0.10(-1.36%) |
May 10, 2019 | 7.159 | 7.379 | 7.085 | 7.379 | 2,469,875 | +0.23(+3.27%) |
May 09, 2019 | 7.299 | 7.373 | 7.065 | 7.146 | 6,000,930 | -0.23(-3.08%) |
May 08, 2019 | 7.353 | 7.466 | 7.306 | 7.373 | 2,401,248 | -0.01(-0.18%) |
May 07, 2019 | 7.359 | 7.453 | 7.286 | 7.386 | 4,278,609 | -0.06(-0.81%) |
May 06, 2019 | 7.366 | 7.493 | 7.346 | 7.446 | 1,973,610 | -0.01(-0.09%) |
May 03, 2019 | 7.366 | 7.496 | 7.346 | 7.453 | 2,481,705 | +0.09(+1.18%) |
May 02, 2019 | 7.386 | 7.499 | 7.286 | 7.366 | 3,131,084 | -0.03(-0.45%) |
May 01, 2019 | 7.760 | 7.760 | 7.326 | 7.399 | 6,801,490 | -0.41(-5.22%) |
Apr 30, 2019 | 8.014 | 8.074 | 7.713 | 7.807 | 2,909,303 | -0.13(-1.68%) |
Apr 29, 2019 | 7.867 | 8.007 | 7.833 | 7.940 | 1,836,818 | +0.07(+0.93%) |
Apr 26, 2019 | 7.987 | 8.020 | 7.780 | 7.867 | 4,090,703 | -0.31(-3.76%) |
Apr 25, 2019 | 8.147 | 8.294 | 8.107 | 8.174 | 3,759,374 | +0.03(+0.33%) |
Apr 24, 2019 | 8.287 | 8.339 | 8.107 | 8.147 | 3,601,343 | -0.11(-1.29%) |
Apr 23, 2019 | 8.448 | 8.505 | 8.254 | 8.254 | 4,284,862 | -0.12(-1.44%) |
Apr 22, 2019 | 8.328 | 8.408 | 8.199 | 8.374 | 2,711,677 | +0.29(+3.64%) |
Apr 18, 2019 | 8.194 | 8.194 | 7.914 | 8.080 | 2,849,027 | -0.11(-1.39%) |
Apr 17, 2019 | 8.414 | 8.454 | 8.167 | 8.194 | 2,702,752 | -0.23(-2.70%) |
Apr 16, 2019 | 8.388 | 8.421 | 8.281 | 8.421 | 2,250,641 | +0.06(+0.72%) |
Apr 15, 2019 | 8.301 | 8.414 | 8.237 | 8.361 | 2,543,991 | -0.07(-0.87%) |
Apr 12, 2019 | 8.434 | 8.508 | 8.331 | 8.434 | 3,051,480 | +0.15(+1.77%) |
Apr 11, 2019 | 8.187 | 8.348 | 8.167 | 8.287 | 2,022,753 | +0.11(+1.39%) |
Apr 10, 2019 | 8.261 | 8.354 | 8.114 | 8.174 | 2,477,594 | -0.07(-0.89%) |
Apr 09, 2019 | 8.281 | 8.374 | 8.194 | 8.247 | 2,007,912 | -0.07(-0.80%) |
Apr 08, 2019 | 8.414 | 8.474 | 8.247 | 8.314 | 2,142,155 | -0.10(-1.19%) |
Apr 05, 2019 | 8.474 | 8.528 | 8.391 | 8.414 | 2,954,147 | -0.07(-0.79%) |
Apr 04, 2019 | 8.414 | 8.521 | 8.408 | 8.481 | 2,247,795 | +0.06(+0.71%) |
Apr 03, 2019 | 8.608 | 8.681 | 8.308 | 8.421 | 2,197,996 | -0.19(-2.17%) |
Apr 02, 2019 | 8.675 | 8.748 | 8.608 | 8.608 | 4,881,421 | -0.06(-0.69%) |
Apr 01, 2019 | 8.601 | 8.722 | 8.428 | 8.668 | 2,458,143 | +0.13(+1.56%) |
Mar 29, 2019 | 8.515 | 8.615 | 8.471 | 8.535 | 3,635,781 | +0.09(+1.03%) |
Mar 28, 2019 | 8.187 | 8.474 | 8.187 | 8.448 | 2,361,630 | +0.18(+2.18%) |
Mar 27, 2019 | 8.194 | 8.308 | 8.174 | 8.267 | 4,714,809 | +0.04(+0.49%) |
Mar 26, 2019 | 8.101 | 8.341 | 8.101 | 8.227 | 2,631,925 | +0.21(+2.67%) |
Mar 25, 2019 | 7.987 | 8.040 | 7.887 | 8.014 | 2,783,828 | -0.02(-0.25%) |
Mar 22, 2019 | 8.054 | 8.114 | 7.934 | 8.034 | 2,612,431 | -0.11(-1.31%) |
Mar 21, 2019 | 8.054 | 8.254 | 8.027 | 8.141 | 3,523,680 | +0.05(+0.58%) |
Mar 20, 2019 | 8.020 | 8.174 | 7.907 | 8.094 | 2,182,827 | +0.07(+0.92%) |
Mar 19, 2019 | 8.027 | 8.090 | 8.007 | 8.020 | 3,321,578 | +0.03(+0.42%) |
Mar 18, 2019 | 8.047 | 8.080 | 7.887 | 7.987 | 3,670,868 | -0.09(-1.08%) |
Mar 15, 2019 | 7.787 | 8.074 | 7.773 | 8.074 | 30,853,828 | +0.27(+3.51%) |
Mar 14, 2019 | 7.713 | 7.827 | 7.686 | 7.800 | 3,123,441 | +0.05(+0.69%) |
Mar 13, 2019 | 7.633 | 7.773 | 7.586 | 7.747 | 3,884,615 | +0.16(+2.11%) |
Mar 12, 2019 | 7.673 | 7.713 | 7.486 | 7.586 | 4,339,561 | -0.09(-1.13%) |
Mar 11, 2019 | 7.546 | 7.780 | 7.523 | 7.673 | 5,616,321 | +0.16(+2.13%) |
Mar 08, 2019 | 7.446 | 7.536 | 7.196 | 7.513 | 4,685,636 | -0.03(-0.44%) |
Mar 07, 2019 | 7.453 | 7.653 | 7.406 | 7.546 | 2,597,336 | +0.07(+0.98%) |
Mar 06, 2019 | 7.560 | 7.593 | 7.409 | 7.473 | 2,638,717 | -0.09(-1.15%) |
Mar 05, 2019 | 7.626 | 7.626 | 7.516 | 7.560 | 2,659,759 | -0.03(-0.44%) |
Mar 04, 2019 | 7.620 | 7.653 | 7.413 | 7.593 | 4,077,955 | +0.03(+0.44%) |