Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.970 | 2.990 | 2.855 | 2.900 | 942,490 | -0.06(-2.03%) |
Apr 29, 2020 | 2.960 | 3.020 | 2.870 | 2.960 | 1,030,003 | +0.08(+2.78%) |
Apr 28, 2020 | 2.960 | 3.030 | 2.870 | 2.880 | 1,255,238 | -0.03(-1.03%) |
Apr 27, 2020 | 2.950 | 2.995 | 2.820 | 2.910 | 1,218,333 | +0.02(+0.69%) |
Apr 24, 2020 | 2.870 | 2.900 | 2.755 | 2.890 | 765,600 | +0.02(+0.70%) |
Apr 23, 2020 | 2.790 | 2.950 | 2.790 | 2.870 | 891,526 | +0.08(+2.87%) |
Apr 22, 2020 | 2.870 | 2.890 | 2.700 | 2.790 | 1,644,508 | -0.01(-0.36%) |
Apr 21, 2020 | 2.720 | 2.910 | 2.690 | 2.800 | 1,186,814 | +0.01(+0.36%) |
Apr 20, 2020 | 2.720 | 2.890 | 2.660 | 2.790 | 1,418,493 | +0.05(+1.82%) |
Apr 17, 2020 | 2.660 | 2.820 | 2.585 | 2.740 | 1,135,400 | +0.05(+1.86%) |
Apr 16, 2020 | 2.590 | 2.690 | 2.490 | 2.690 | 1,217,101 | +0.10(+3.86%) |
Apr 15, 2020 | 2.620 | 2.720 | 2.520 | 2.590 | 919,661 | -0.10(-3.72%) |
Apr 14, 2020 | 2.660 | 2.750 | 2.620 | 2.690 | 893,398 | +0.12(+4.67%) |
Apr 13, 2020 | 2.730 | 2.740 | 2.450 | 2.570 | 936,488 | -0.16(-5.86%) |
Apr 09, 2020 | 2.570 | 2.740 | 2.530 | 2.730 | 1,148,600 | +0.21(+8.33%) |
Apr 08, 2020 | 2.310 | 2.560 | 2.310 | 2.520 | 1,211,841 | +0.24(+10.53%) |
Apr 07, 2020 | 2.390 | 2.500 | 2.260 | 2.280 | 1,506,624 | -0.08(-3.39%) |
Apr 06, 2020 | 2.230 | 2.360 | 2.230 | 2.360 | 1,438,519 | +0.22(+10.28%) |
Apr 03, 2020 | 2.180 | 2.220 | 2.100 | 2.140 | 987,400 | -0.08(-3.60%) |
Apr 02, 2020 | 2.110 | 2.260 | 2.085 | 2.220 | 1,269,815 | +0.11(+5.21%) |
Apr 01, 2020 | 2.230 | 2.310 | 2.100 | 2.110 | 1,159,938 | -0.22(-9.44%) |
Mar 31, 2020 | 2.240 | 2.370 | 2.230 | 2.330 | 1,090,515 | +0.06(+2.64%) |
Mar 30, 2020 | 2.280 | 2.350 | 2.140 | 2.270 | 725,256 | -0.02(-0.87%) |
Mar 27, 2020 | 2.410 | 2.410 | 2.220 | 2.290 | 629,700 | -0.18(-7.29%) |
Mar 26, 2020 | 2.290 | 2.640 | 2.290 | 2.470 | 1,769,623 | +0.16(+6.93%) |
Mar 25, 2020 | 2.290 | 2.440 | 2.190 | 2.310 | 1,158,603 | +0.00(+0.00%) |
Mar 24, 2020 | 2.110 | 2.380 | 2.110 | 2.310 | 1,466,958 | +0.24(+11.59%) |
Mar 23, 2020 | 2.230 | 2.260 | 2.010 | 2.070 | 2,578,622 | -0.23(-10.00%) |
Mar 20, 2020 | 2.270 | 2.300 | 2.050 | 2.300 | 1,700,400 | +0.02(+0.88%) |
Mar 19, 2020 | 1.810 | 2.280 | 1.740 | 2.280 | 2,705,224 | +0.45(+24.59%) |
Mar 18, 2020 | 2.000 | 2.090 | 1.750 | 1.830 | 1,936,012 | -0.30(-14.08%) |
Mar 17, 2020 | 2.090 | 2.180 | 1.930 | 2.130 | 2,015,853 | +0.05(+2.40%) |
Mar 16, 2020 | 2.050 | 2.290 | 2.000 | 2.080 | 1,984,357 | -0.25(-10.73%) |
Mar 13, 2020 | 2.260 | 2.340 | 1.940 | 2.330 | 1,966,800 | +0.20(+9.39%) |
Mar 12, 2020 | 2.060 | 2.230 | 2.000 | 2.130 | 2,078,750 | -0.26(-10.88%) |
Mar 11, 2020 | 2.500 | 2.630 | 2.290 | 2.390 | 2,175,731 | -0.21(-8.08%) |
Mar 10, 2020 | 2.610 | 2.650 | 2.430 | 2.600 | 1,569,264 | +0.07(+2.77%) |
Mar 09, 2020 | 2.630 | 2.630 | 2.380 | 2.530 | 1,940,141 | -0.26(-9.32%) |
Mar 06, 2020 | 2.860 | 2.966 | 2.710 | 2.790 | 1,681,300 | -0.16(-5.42%) |
Mar 05, 2020 | 2.890 | 3.190 | 2.860 | 2.950 | 3,210,186 | +0.05(+1.72%) |
Mar 04, 2020 | 2.940 | 2.960 | 2.770 | 2.900 | 1,440,535 | +0.02(+0.69%) |
Mar 03, 2020 | 2.920 | 3.000 | 2.800 | 2.880 | 2,154,895 | -0.05(-1.71%) |
Mar 02, 2020 | 2.770 | 2.930 | 2.630 | 2.930 | 1,927,247 | +0.07(+2.45%) |
Feb 28, 2020 | 2.290 | 2.865 | 2.260 | 2.860 | 3,609,400 | +0.46(+19.17%) |
Feb 27, 2020 | 2.540 | 2.660 | 2.400 | 2.400 | 2,218,802 | -0.21(-8.05%) |
Feb 26, 2020 | 2.700 | 2.750 | 2.570 | 2.610 | 1,411,740 | -0.06(-2.25%) |
Feb 25, 2020 | 2.800 | 2.910 | 2.660 | 2.670 | 1,501,842 | -0.13(-4.64%) |
Feb 24, 2020 | 2.890 | 2.980 | 2.780 | 2.800 | 2,629,591 | -0.24(-7.89%) |
Feb 21, 2020 | 3.030 | 3.150 | 2.990 | 3.040 | 1,735,200 | -0.02(-0.65%) |
Feb 20, 2020 | 2.850 | 3.080 | 2.845 | 3.060 | 2,163,359 | +0.19(+6.62%) |
Feb 19, 2020 | 2.800 | 2.890 | 2.750 | 2.870 | 1,499,338 | +0.09(+3.24%) |
Feb 18, 2020 | 2.810 | 2.920 | 2.710 | 2.780 | 2,008,902 | -0.05(-1.77%) |
Feb 14, 2020 | 2.830 | 2.870 | 2.740 | 2.830 | 1,070,000 | -0.01(-0.35%) |
Feb 13, 2020 | 3.000 | 3.030 | 2.830 | 2.840 | 1,380,110 | -0.12(-4.05%) |
Feb 12, 2020 | 2.770 | 3.000 | 2.770 | 2.960 | 2,135,605 | +0.18(+6.47%) |
Feb 11, 2020 | 2.790 | 2.860 | 2.710 | 2.780 | 1,543,207 | +0.08(+2.96%) |
Feb 10, 2020 | 2.730 | 2.800 | 2.650 | 2.700 | 1,261,476 | -0.05(-1.82%) |
Feb 07, 2020 | 2.810 | 2.830 | 2.710 | 2.750 | 1,615,100 | -0.10(-3.51%) |
Feb 06, 2020 | 2.800 | 2.920 | 2.750 | 2.850 | 2,586,788 | +0.10(+3.64%) |
Feb 05, 2020 | 2.650 | 2.790 | 2.630 | 2.750 | 1,733,736 | +0.14(+5.36%) |
Feb 04, 2020 | 2.610 | 2.650 | 2.550 | 2.610 | 1,926,867 | +0.02(+0.77%) |
Feb 03, 2020 | 2.540 | 2.690 | 2.530 | 2.590 | 1,651,986 | +0.06(+2.37%) |
Jan 31, 2020 | 2.580 | 2.590 | 2.480 | 2.530 | 1,850,800 | -0.09(-3.44%) |
Jan 30, 2020 | 2.630 | 2.670 | 2.580 | 2.620 | 1,331,604 | -0.05(-1.87%) |
Jan 29, 2020 | 2.620 | 2.740 | 2.600 | 2.670 | 1,538,131 | +0.06(+2.30%) |
Jan 28, 2020 | 2.560 | 2.750 | 2.550 | 2.610 | 3,363,101 | +0.06(+2.35%) |
Jan 27, 2020 | 2.630 | 2.730 | 2.540 | 2.550 | 4,467,878 | -0.14(-5.20%) |
Jan 24, 2020 | 2.900 | 2.920 | 2.690 | 2.690 | 3,314,500 | -0.18(-6.27%) |
Jan 23, 2020 | 2.920 | 2.970 | 2.850 | 2.870 | 2,121,462 | -0.05(-1.71%) |
Jan 22, 2020 | 3.080 | 3.110 | 2.880 | 2.920 | 3,401,224 | -0.13(-4.26%) |
Jan 21, 2020 | 3.230 | 3.310 | 3.050 | 3.050 | 3,897,055 | -0.19(-5.86%) |
Jan 17, 2020 | 3.330 | 3.335 | 3.210 | 3.240 | 2,226,300 | -0.05(-1.52%) |
Jan 16, 2020 | 3.320 | 3.400 | 3.290 | 3.290 | 2,055,433 | -0.02(-0.60%) |
Jan 15, 2020 | 3.250 | 3.420 | 3.250 | 3.310 | 2,124,741 | +0.04(+1.22%) |
Jan 14, 2020 | 3.220 | 3.350 | 3.160 | 3.270 | 1,848,881 | +0.04(+1.24%) |
Jan 13, 2020 | 3.270 | 3.280 | 3.160 | 3.230 | 1,929,964 | -0.02(-0.62%) |
Jan 10, 2020 | 3.290 | 3.430 | 3.230 | 3.250 | 2,727,000 | -0.01(-0.31%) |
Jan 09, 2020 | 3.280 | 3.500 | 3.200 | 3.260 | 2,856,013 | -0.02(-0.61%) |
Jan 08, 2020 | 3.210 | 3.350 | 3.150 | 3.280 | 2,690,520 | +0.06(+1.86%) |
Jan 07, 2020 | 3.140 | 3.370 | 3.140 | 3.220 | 3,537,039 | +0.08(+2.55%) |
Jan 06, 2020 | 3.320 | 3.340 | 3.050 | 3.140 | 5,454,563 | -0.19(-5.56%) |
Jan 03, 2020 | 3.410 | 3.460 | 3.300 | 3.325 | 4,542,600 | -0.12(-3.62%) |
Jan 02, 2020 | 3.710 | 3.720 | 3.410 | 3.450 | 6,135,108 | -0.19(-5.22%) |
Dec 31, 2019 | 3.640 | 3.690 | 3.550 | 3.640 | 5,491,600 | +0.06(+1.68%) |
Dec 30, 2019 | 3.600 | 3.860 | 3.570 | 3.580 | 9,058,424 | +0.04(+1.13%) |
Dec 27, 2019 | 3.710 | 3.780 | 3.510 | 3.540 | 9,747,900 | +0.04(+1.14%) |
Dec 26, 2019 | 3.870 | 4.110 | 3.460 | 3.500 | 21,315,124 | -5.25(-60.00%) |
Dec 24, 2019 | 8.530 | 8.770 | 8.310 | 8.750 | 542,200 | +0.16(+1.86%) |
Dec 23, 2019 | 8.780 | 8.780 | 7.860 | 8.590 | 1,708,537 | -0.07(-0.81%) |
Dec 20, 2019 | 8.650 | 8.780 | 8.360 | 8.660 | 4,458,900 | +0.05(+0.58%) |
Dec 19, 2019 | 8.610 | 8.680 | 8.460 | 8.610 | 1,215,905 | +0.01(+0.12%) |
Dec 18, 2019 | 8.790 | 8.820 | 8.430 | 8.600 | 850,716 | -0.18(-2.05%) |
Dec 17, 2019 | 8.880 | 8.960 | 8.579 | 8.780 | 971,502 | -0.08(-0.90%) |
Dec 16, 2019 | 8.520 | 9.040 | 8.460 | 8.860 | 1,595,195 | +0.50(+5.98%) |
Dec 13, 2019 | 9.000 | 9.128 | 8.270 | 8.360 | 1,454,700 | -0.34(-3.91%) |
Dec 12, 2019 | 10.04 | 10.24 | 8.660 | 8.700 | 2,736,688 | -1.30(-13.00%) |
Dec 11, 2019 | 10.40 | 10.57 | 9.870 | 10.00 | 1,030,439 | -0.35(-3.38%) |
Dec 10, 2019 | 10.26 | 10.50 | 10.09 | 10.35 | 1,244,565 | +0.06(+0.58%) |
Dec 09, 2019 | 9.800 | 10.38 | 9.720 | 10.29 | 2,530,983 | +0.45(+4.57%) |
Dec 06, 2019 | 9.600 | 9.840 | 9.450 | 9.840 | 1,390,000 | +0.34(+3.58%) |
Dec 05, 2019 | 9.490 | 9.660 | 9.170 | 9.500 | 1,500,500 | +0.03(+0.32%) |
Dec 04, 2019 | 9.240 | 9.530 | 9.180 | 9.470 | 1,238,258 | +0.33(+3.61%) |
Dec 03, 2019 | 8.590 | 9.230 | 8.550 | 9.140 | 1,433,583 | +0.37(+4.22%) |
Dec 02, 2019 | 9.030 | 9.270 | 8.630 | 8.770 | 1,409,806 | -0.21(-2.34%) |
Nov 29, 2019 | 8.820 | 9.020 | 8.820 | 8.980 | 535,500 | +0.07(+0.79%) |
Nov 27, 2019 | 8.850 | 9.050 | 8.730 | 8.910 | 1,076,500 | +0.30(+3.48%) |
Nov 26, 2019 | 8.780 | 8.950 | 8.435 | 8.610 | 1,128,060 | -0.17(-1.94%) |
Nov 25, 2019 | 8.450 | 8.800 | 8.400 | 8.780 | 1,168,327 | +0.33(+3.91%) |
Nov 22, 2019 | 8.730 | 8.790 | 8.440 | 8.450 | 491,800 | -0.20(-2.31%) |
Nov 21, 2019 | 8.750 | 8.930 | 8.490 | 8.650 | 561,759 | -0.04(-0.46%) |
Nov 20, 2019 | 8.420 | 9.140 | 8.400 | 8.690 | 1,377,924 | +0.29(+3.45%) |
Nov 19, 2019 | 8.340 | 8.640 | 8.220 | 8.400 | 1,004,345 | +0.08(+0.96%) |
Nov 18, 2019 | 8.320 | 8.480 | 8.195 | 8.320 | 582,142 | +0.02(+0.24%) |
Nov 15, 2019 | 8.120 | 8.480 | 7.990 | 8.300 | 1,129,900 | +0.27(+3.36%) |
Nov 14, 2019 | 8.200 | 8.210 | 7.990 | 8.030 | 527,732 | -0.22(-2.67%) |
Nov 13, 2019 | 8.060 | 8.490 | 8.000 | 8.250 | 524,502 | +0.15(+1.85%) |
Nov 12, 2019 | 8.850 | 8.930 | 8.000 | 8.100 | 756,481 | -0.79(-8.89%) |
Nov 11, 2019 | 8.510 | 8.950 | 8.330 | 8.890 | 975,524 | +0.27(+3.13%) |
Nov 08, 2019 | 8.050 | 8.933 | 8.020 | 8.620 | 1,379,200 | +0.68(+8.56%) |
Nov 07, 2019 | 8.030 | 8.180 | 7.680 | 7.940 | 815,489 | -0.02(-0.25%) |
Nov 06, 2019 | 8.230 | 8.240 | 7.860 | 7.960 | 714,669 | -0.28(-3.40%) |
Nov 05, 2019 | 8.260 | 8.360 | 8.110 | 8.240 | 803,509 | +0.04(+0.49%) |
Nov 04, 2019 | 8.510 | 8.570 | 8.190 | 8.200 | 539,316 | -0.23(-2.73%) |
Nov 01, 2019 | 7.860 | 8.490 | 7.700 | 8.430 | 1,100,500 | +0.67(+8.63%) |
Oct 31, 2019 | 7.830 | 7.950 | 7.560 | 7.760 | 668,393 | -0.07(-0.89%) |
Oct 30, 2019 | 7.940 | 7.965 | 7.695 | 7.830 | 655,398 | -0.14(-1.76%) |
Oct 29, 2019 | 7.920 | 8.020 | 7.750 | 7.970 | 632,875 | +0.02(+0.25%) |
Oct 28, 2019 | 7.880 | 8.010 | 7.850 | 7.950 | 437,548 | +0.10(+1.27%) |
Oct 25, 2019 | 7.770 | 8.000 | 7.700 | 7.850 | 909,800 | +0.18(+2.35%) |
Oct 24, 2019 | 7.750 | 7.840 | 7.540 | 7.670 | 660,043 | -0.07(-0.90%) |
Oct 23, 2019 | 7.960 | 8.050 | 7.710 | 7.740 | 605,251 | -0.17(-2.15%) |
Oct 22, 2019 | 7.890 | 8.050 | 7.730 | 7.910 | 632,154 | +0.09(+1.15%) |
Oct 21, 2019 | 8.190 | 8.190 | 7.750 | 7.820 | 729,328 | -0.21(-2.55%) |
Oct 18, 2019 | 8.140 | 8.340 | 7.870 | 8.025 | 599,800 | -0.16(-2.01%) |
Oct 17, 2019 | 8.200 | 8.260 | 8.020 | 8.190 | 574,130 | +0.09(+1.11%) |
Oct 16, 2019 | 7.740 | 8.210 | 7.720 | 8.100 | 745,676 | +0.39(+5.06%) |
Oct 15, 2019 | 7.430 | 7.740 | 7.430 | 7.710 | 579,615 | +0.29(+3.91%) |
Oct 14, 2019 | 7.480 | 7.700 | 7.400 | 7.420 | 495,982 | -0.08(-1.13%) |
Oct 11, 2019 | 7.390 | 7.620 | 7.390 | 7.505 | 459,500 | +0.24(+3.30%) |
Oct 10, 2019 | 7.350 | 7.470 | 7.150 | 7.265 | 527,797 | -0.04(-0.62%) |
Oct 09, 2019 | 7.640 | 7.730 | 7.280 | 7.310 | 551,060 | -0.24(-3.18%) |
Oct 08, 2019 | 7.750 | 7.750 | 7.430 | 7.550 | 486,687 | -0.35(-4.43%) |
Oct 07, 2019 | 7.930 | 8.100 | 7.840 | 7.900 | 746,928 | -0.06(-0.75%) |
Oct 04, 2019 | 8.050 | 8.183 | 7.670 | 7.960 | 565,000 | +0.14(+1.79%) |
Oct 03, 2019 | 7.770 | 7.910 | 7.480 | 7.820 | 513,972 | +0.02(+0.26%) |
Oct 02, 2019 | 7.690 | 7.840 | 7.480 | 7.800 | 802,034 | +0.04(+0.52%) |
Oct 01, 2019 | 8.300 | 8.440 | 7.645 | 7.760 | 829,306 | -0.54(-6.45%) |
Sep 30, 2019 | 8.850 | 8.850 | 8.270 | 8.295 | 739,914 | -0.56(-6.38%) |
Sep 27, 2019 | 9.180 | 9.510 | 8.750 | 8.860 | 882,500 | -0.27(-2.90%) |
Sep 26, 2019 | 9.010 | 9.250 | 8.885 | 9.125 | 1,015,800 | +0.12(+1.39%) |
Sep 25, 2019 | 8.500 | 9.020 | 8.390 | 9.000 | 924,735 | +0.53(+6.19%) |
Sep 24, 2019 | 8.850 | 8.920 | 8.330 | 8.475 | 909,944 | -0.37(-4.13%) |
Sep 23, 2019 | 8.870 | 9.060 | 8.760 | 8.840 | 552,904 | -0.11(-1.23%) |
Sep 20, 2019 | 9.550 | 9.550 | 8.830 | 8.950 | 3,379,300 | -0.50(-5.29%) |
Sep 19, 2019 | 9.340 | 9.809 | 9.330 | 9.450 | 846,947 | +0.13(+1.39%) |
Sep 18, 2019 | 9.450 | 9.760 | 9.000 | 9.320 | 915,630 | -0.12(-1.27%) |
Sep 17, 2019 | 9.660 | 9.980 | 9.380 | 9.440 | 1,044,254 | -0.26(-2.68%) |
Sep 16, 2019 | 8.820 | 9.750 | 8.760 | 9.700 | 1,360,885 | +0.84(+9.48%) |
Sep 13, 2019 | 9.240 | 9.370 | 8.770 | 8.860 | 808,100 | -0.30(-3.28%) |
Sep 12, 2019 | 9.170 | 9.390 | 8.730 | 9.160 | 1,132,398 | -0.14(-1.51%) |
Sep 11, 2019 | 8.920 | 9.570 | 8.860 | 9.300 | 1,784,424 | +0.43(+4.85%) |
Sep 10, 2019 | 7.560 | 8.910 | 7.480 | 8.870 | 1,314,270 | +1.28(+16.86%) |
Sep 09, 2019 | 7.560 | 7.650 | 7.410 | 7.590 | 485,020 | +0.04(+0.53%) |
Sep 06, 2019 | 7.550 | 7.720 | 7.410 | 7.550 | 585,700 | +0.02(+0.27%) |
Sep 05, 2019 | 7.360 | 7.590 | 7.310 | 7.530 | 681,820 | +0.28(+3.86%) |
Sep 04, 2019 | 7.140 | 7.300 | 6.980 | 7.250 | 780,964 | +0.22(+3.13%) |
Sep 03, 2019 | 7.250 | 7.340 | 6.900 | 7.030 | 1,116,306 | -0.31(-4.22%) |
Aug 30, 2019 | 7.640 | 7.700 | 7.280 | 7.340 | 438,700 | -0.29(-3.80%) |
Aug 29, 2019 | 7.640 | 7.840 | 7.510 | 7.630 | 498,100 | +0.09(+1.19%) |
Aug 28, 2019 | 7.320 | 7.700 | 7.260 | 7.540 | 390,715 | +0.20(+2.72%) |
Aug 27, 2019 | 7.730 | 7.890 | 7.320 | 7.340 | 564,679 | -0.34(-4.43%) |
Aug 26, 2019 | 7.900 | 7.900 | 7.580 | 7.680 | 483,723 | -0.08(-1.03%) |
Aug 23, 2019 | 8.090 | 8.170 | 7.710 | 7.760 | 677,500 | -0.36(-4.43%) |
Aug 22, 2019 | 8.370 | 8.380 | 7.980 | 8.120 | 507,574 | -0.23(-2.75%) |
Aug 21, 2019 | 8.250 | 8.420 | 8.130 | 8.350 | 514,940 | +0.21(+2.58%) |
Aug 20, 2019 | 8.250 | 8.300 | 8.030 | 8.140 | 399,317 | -0.13(-1.57%) |
Aug 19, 2019 | 8.140 | 8.380 | 8.050 | 8.270 | 668,121 | +0.26(+3.25%) |
Aug 16, 2019 | 7.490 | 8.030 | 7.490 | 8.010 | 586,000 | +0.59(+7.95%) |
Aug 15, 2019 | 7.810 | 7.810 | 7.400 | 7.420 | 962,138 | -0.34(-4.38%) |
Aug 14, 2019 | 7.750 | 7.930 | 7.640 | 7.760 | 682,520 | -0.17(-2.14%) |
Aug 13, 2019 | 7.630 | 8.020 | 7.630 | 7.930 | 651,614 | +0.32(+4.20%) |
Aug 12, 2019 | 7.930 | 7.930 | 7.370 | 7.610 | 742,567 | -0.39(-4.87%) |
Aug 09, 2019 | 7.810 | 8.470 | 7.772 | 8.000 | 923,200 | +0.40(+5.26%) |
Aug 08, 2019 | 7.500 | 7.670 | 7.450 | 7.600 | 870,910 | +0.15(+2.01%) |
Aug 07, 2019 | 7.400 | 7.490 | 7.140 | 7.450 | 492,127 | -0.06(-0.80%) |
Aug 06, 2019 | 7.110 | 7.510 | 7.050 | 7.510 | 933,296 | +0.47(+6.68%) |
Aug 05, 2019 | 6.930 | 7.110 | 6.800 | 7.040 | 920,428 | -0.09(-1.26%) |
Aug 02, 2019 | 7.390 | 7.490 | 7.090 | 7.130 | 689,100 | -0.35(-4.68%) |
Aug 01, 2019 | 7.560 | 7.750 | 7.350 | 7.480 | 800,614 | -0.10(-1.32%) |
Jul 31, 2019 | 7.680 | 7.900 | 7.550 | 7.580 | 871,711 | -0.08(-1.04%) |
Jul 30, 2019 | 7.500 | 7.680 | 7.420 | 7.660 | 623,811 | +0.11(+1.46%) |
Jul 29, 2019 | 7.560 | 7.630 | 7.285 | 7.550 | 511,764 | +0.00(+0.00%) |
Jul 26, 2019 | 7.340 | 7.570 | 7.335 | 7.550 | 578,800 | +0.23(+3.14%) |
Jul 25, 2019 | 7.580 | 7.720 | 7.250 | 7.320 | 893,222 | -0.27(-3.56%) |
Jul 24, 2019 | 7.480 | 7.640 | 7.400 | 7.590 | 908,866 | +0.10(+1.34%) |
Jul 23, 2019 | 7.680 | 7.760 | 7.450 | 7.490 | 542,298 | -0.16(-2.09%) |
Jul 22, 2019 | 7.930 | 7.970 | 7.580 | 7.650 | 511,976 | -0.20(-2.55%) |
Jul 19, 2019 | 8.080 | 8.190 | 7.840 | 7.850 | 762,900 | -0.25(-3.09%) |
Jul 18, 2019 | 7.880 | 8.150 | 7.800 | 8.100 | 763,124 | +0.22(+2.79%) |
Jul 17, 2019 | 7.860 | 7.990 | 7.760 | 7.880 | 526,213 | +0.02(+0.25%) |
Jul 16, 2019 | 7.940 | 7.950 | 7.670 | 7.860 | 660,946 | -0.06(-0.76%) |
Jul 15, 2019 | 8.070 | 8.090 | 7.800 | 7.920 | 501,552 | -0.15(-1.86%) |
Jul 12, 2019 | 8.100 | 8.180 | 7.810 | 8.070 | 673,900 | +0.00(+0.00%) |
Jul 11, 2019 | 8.750 | 8.770 | 8.000 | 8.070 | 846,104 | -0.33(-3.93%) |
Jul 10, 2019 | 8.590 | 8.690 | 8.324 | 8.400 | 424,597 | -0.16(-1.87%) |
Jul 09, 2019 | 8.290 | 8.620 | 8.290 | 8.560 | 390,979 | +0.21(+2.51%) |
Jul 08, 2019 | 8.570 | 8.650 | 8.240 | 8.350 | 597,741 | -0.22(-2.57%) |
Jul 05, 2019 | 8.710 | 8.810 | 8.500 | 8.570 | 518,800 | -0.24(-2.72%) |
Jul 03, 2019 | 8.660 | 8.830 | 8.570 | 8.810 | 250,600 | +0.21(+2.44%) |
Jul 02, 2019 | 8.600 | 8.670 | 8.430 | 8.600 | 565,040 | +0.02(+0.23%) |
Jul 01, 2019 | 8.690 | 8.820 | 8.450 | 8.580 | 764,451 | -0.03(-0.35%) |
Jun 28, 2019 | 8.700 | 8.910 | 8.460 | 8.610 | 2,752,900 | -0.10(-1.15%) |
Jun 27, 2019 | 8.380 | 8.730 | 8.300 | 8.710 | 726,592 | +0.37(+4.44%) |
Jun 26, 2019 | 8.490 | 8.590 | 8.310 | 8.340 | 683,623 | -0.08(-0.95%) |
Jun 25, 2019 | 8.220 | 8.550 | 8.010 | 8.420 | 568,614 | +0.24(+2.93%) |
Jun 24, 2019 | 8.200 | 8.410 | 8.160 | 8.180 | 925,078 | -0.05(-0.61%) |
Jun 21, 2019 | 8.200 | 8.310 | 7.940 | 8.230 | 1,701,300 | -0.02(-0.24%) |
Jun 20, 2019 | 8.500 | 8.590 | 8.180 | 8.250 | 616,674 | -0.19(-2.25%) |
Jun 19, 2019 | 8.590 | 8.710 | 8.400 | 8.440 | 751,334 | -0.04(-0.47%) |
Jun 18, 2019 | 8.250 | 8.620 | 8.200 | 8.480 | 702,198 | +0.29(+3.54%) |
Jun 17, 2019 | 7.500 | 8.250 | 7.500 | 8.190 | 1,063,244 | +0.74(+9.93%) |
Jun 14, 2019 | 7.610 | 7.690 | 7.400 | 7.450 | 1,003,300 | -0.20(-2.61%) |
Jun 13, 2019 | 7.550 | 7.720 | 7.520 | 7.650 | 820,379 | +0.15(+2.00%) |
Jun 12, 2019 | 7.710 | 7.820 | 7.430 | 7.500 | 846,578 | -0.20(-2.60%) |
Jun 11, 2019 | 7.970 | 8.020 | 7.590 | 7.700 | 712,257 | -0.18(-2.28%) |
Jun 10, 2019 | 8.030 | 8.150 | 7.840 | 7.880 | 546,168 | -0.10(-1.25%) |
Jun 07, 2019 | 8.050 | 8.140 | 7.860 | 7.980 | 1,201,600 | +0.03(+0.38%) |
Jun 06, 2019 | 8.150 | 8.300 | 7.810 | 7.950 | 718,598 | -0.20(-2.45%) |
Jun 05, 2019 | 8.360 | 8.440 | 8.040 | 8.150 | 720,500 | -0.12(-1.45%) |
Jun 04, 2019 | 7.960 | 8.320 | 7.860 | 8.270 | 1,141,839 | +0.44(+5.62%) |
Jun 03, 2019 | 7.360 | 8.010 | 7.360 | 7.830 | 893,282 | +0.47(+6.39%) |
May 31, 2019 | 7.450 | 7.450 | 7.280 | 7.360 | 1,006,000 | -0.25(-3.29%) |
May 30, 2019 | 7.800 | 7.890 | 7.410 | 7.610 | 617,063 | -0.16(-2.06%) |
May 29, 2019 | 7.700 | 7.960 | 7.690 | 7.770 | 707,831 | +0.00(+0.00%) |
May 28, 2019 | 7.960 | 8.060 | 7.750 | 7.770 | 694,341 | -0.17(-2.14%) |
May 24, 2019 | 7.790 | 8.070 | 7.730 | 7.940 | 616,200 | +0.18(+2.32%) |
May 23, 2019 | 7.700 | 8.040 | 7.690 | 7.760 | 850,686 | +0.06(+0.78%) |
May 22, 2019 | 8.090 | 8.135 | 7.695 | 7.700 | 499,330 | -0.46(-5.64%) |
May 21, 2019 | 7.790 | 8.170 | 7.630 | 8.160 | 957,789 | +0.46(+5.97%) |
May 20, 2019 | 8.150 | 8.150 | 7.520 | 7.700 | 843,993 | -0.55(-6.67%) |
May 17, 2019 | 8.410 | 8.520 | 8.160 | 8.250 | 703,800 | -0.27(-3.17%) |
May 16, 2019 | 8.770 | 8.820 | 8.370 | 8.520 | 1,382,817 | -0.20(-2.29%) |
May 15, 2019 | 8.670 | 8.780 | 8.450 | 8.720 | 750,171 | -0.06(-0.68%) |
May 14, 2019 | 8.650 | 8.940 | 8.650 | 8.780 | 883,704 | +0.15(+1.74%) |
May 13, 2019 | 9.330 | 9.375 | 8.500 | 8.630 | 1,200,886 | -0.81(-8.58%) |
May 10, 2019 | 9.310 | 9.630 | 9.080 | 9.440 | 787,000 | +0.12(+1.29%) |
May 09, 2019 | 9.440 | 9.730 | 9.160 | 9.320 | 659,821 | -0.18(-1.89%) |
May 08, 2019 | 9.290 | 9.690 | 9.190 | 9.500 | 511,508 | +0.18(+1.93%) |
May 07, 2019 | 9.780 | 9.900 | 9.200 | 9.320 | 731,232 | -0.60(-6.05%) |
May 06, 2019 | 9.560 | 9.960 | 9.450 | 9.920 | 589,243 | +0.12(+1.22%) |
May 03, 2019 | 9.380 | 9.820 | 9.280 | 9.800 | 801,800 | +0.50(+5.38%) |
May 02, 2019 | 9.300 | 9.530 | 9.150 | 9.300 | 527,187 | +0.00(+0.00%) |