Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.482 | 3.482 | 3.144 | 3.371 | 13,269,774 | +0.05(+1.39%) |
Apr 29, 2020 | 3.010 | 3.362 | 3.010 | 3.325 | 11,720,689 | +0.42(+14.33%) |
Apr 28, 2020 | 2.815 | 2.982 | 2.815 | 2.908 | 9,566,503 | +0.09(+3.29%) |
Apr 27, 2020 | 2.723 | 2.880 | 2.575 | 2.815 | 9,466,992 | -0.01(-0.33%) |
Apr 24, 2020 | 2.964 | 3.061 | 2.723 | 2.825 | 9,799,312 | -0.06(-1.93%) |
Apr 23, 2020 | 2.806 | 3.140 | 2.778 | 2.880 | 14,359,514 | +0.19(+7.24%) |
Apr 22, 2020 | 2.519 | 2.695 | 2.510 | 2.686 | 8,363,132 | +0.25(+10.27%) |
Apr 21, 2020 | 2.334 | 2.454 | 2.315 | 2.436 | 16,270,977 | +0.00(+0.00%) |
Apr 20, 2020 | 2.306 | 2.556 | 2.297 | 2.436 | 12,581,984 | -0.09(-3.66%) |
Apr 17, 2020 | 2.325 | 2.575 | 2.297 | 2.528 | 13,363,218 | +0.20(+8.76%) |
Apr 16, 2020 | 2.315 | 2.389 | 2.297 | 2.325 | 7,644,044 | -0.01(-0.40%) |
Apr 15, 2020 | 2.269 | 2.380 | 2.213 | 2.334 | 7,824,829 | -0.09(-3.82%) |
Apr 14, 2020 | 2.380 | 2.464 | 2.325 | 2.426 | 11,306,939 | -0.05(-1.87%) |
Apr 13, 2020 | 2.704 | 2.732 | 2.436 | 2.473 | 6,377,199 | -0.08(-3.26%) |
Apr 09, 2020 | 2.853 | 2.880 | 2.431 | 2.556 | 22,020,270 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.751 | 2.436 | 2.732 | 18,666,442 | +0.19(+7.27%) |
Apr 07, 2020 | 2.658 | 2.908 | 2.510 | 2.547 | 17,945,300 | +0.06(+2.61%) |
Apr 06, 2020 | 2.315 | 2.556 | 2.232 | 2.482 | 15,703,980 | +0.23(+10.29%) |
Apr 03, 2020 | 2.482 | 2.491 | 2.010 | 2.251 | 19,771,166 | +0.06(+2.97%) |
Apr 02, 2020 | 1.982 | 2.325 | 1.889 | 2.186 | 21,073,558 | +0.42(+23.56%) |
Apr 01, 2020 | 1.787 | 1.899 | 1.649 | 1.769 | 11,621,343 | -0.10(-5.45%) |
Mar 31, 2020 | 1.741 | 1.963 | 1.667 | 1.871 | 16,638,029 | +0.29(+18.13%) |
Mar 30, 2020 | 1.574 | 1.602 | 1.454 | 1.584 | 17,283,918 | +0.02(+1.18%) |
Mar 27, 2020 | 1.713 | 1.732 | 1.519 | 1.565 | 7,794,985 | -0.19(-10.58%) |
Mar 26, 2020 | 1.880 | 2.000 | 1.695 | 1.750 | 13,614,912 | -0.11(-5.97%) |
Mar 25, 2020 | 1.723 | 2.038 | 1.649 | 1.862 | 15,420,443 | +0.21(+12.92%) |
Mar 24, 2020 | 1.639 | 1.658 | 1.565 | 1.649 | 9,368,726 | +0.16(+10.56%) |
Mar 23, 2020 | 1.584 | 1.667 | 1.445 | 1.491 | 8,547,095 | -0.05(-3.01%) |
Mar 20, 2020 | 1.630 | 1.681 | 1.510 | 1.537 | 14,991,146 | +0.02(+1.22%) |
Mar 19, 2020 | 1.519 | 1.602 | 1.417 | 1.519 | 15,666,921 | +0.04(+2.50%) |
Mar 18, 2020 | 1.667 | 1.778 | 1.306 | 1.482 | 11,498,003 | -0.31(-17.10%) |
Mar 17, 2020 | 2.315 | 2.315 | 1.713 | 1.787 | 12,469,422 | -0.48(-21.22%) |
Mar 16, 2020 | 2.426 | 2.436 | 2.186 | 2.269 | 8,522,520 | -0.51(-18.33%) |
Mar 13, 2020 | 2.575 | 2.788 | 2.528 | 2.778 | 16,427,527 | +0.36(+14.94%) |
Mar 12, 2020 | 2.612 | 2.612 | 2.297 | 2.417 | 11,392,577 | -0.31(-11.45%) |
Mar 11, 2020 | 2.712 | 2.802 | 2.630 | 2.730 | 27,361,500 | -0.08(-2.90%) |
Mar 10, 2020 | 3.410 | 3.410 | 2.567 | 2.811 | 26,274,268 | +0.27(+10.71%) |
Mar 09, 2020 | 3.600 | 3.628 | 2.449 | 2.539 | 30,665,256 | -2.80(-52.46%) |
Mar 06, 2020 | 5.813 | 5.958 | 5.278 | 5.342 | 12,048,082 | -0.71(-11.69%) |
Mar 05, 2020 | 6.140 | 6.226 | 5.999 | 6.049 | 7,166,980 | -0.27(-4.30%) |
Mar 04, 2020 | 6.539 | 6.639 | 6.194 | 6.321 | 6,760,131 | -0.11(-1.69%) |
Mar 03, 2020 | 6.784 | 6.856 | 6.398 | 6.430 | 7,834,126 | -0.34(-4.96%) |
Mar 02, 2020 | 6.802 | 6.802 | 6.507 | 6.766 | 6,682,800 | +0.08(+1.22%) |
Feb 28, 2020 | 6.530 | 6.693 | 6.339 | 6.684 | 13,623,531 | -0.08(-1.21%) |
Feb 27, 2020 | 6.902 | 7.029 | 6.589 | 6.766 | 9,534,340 | -0.41(-5.69%) |
Feb 26, 2020 | 7.527 | 7.573 | 7.165 | 7.174 | 4,250,674 | -0.30(-4.00%) |
Feb 25, 2020 | 7.754 | 7.754 | 7.414 | 7.473 | 4,063,887 | -0.23(-2.94%) |
Feb 24, 2020 | 7.854 | 7.854 | 7.682 | 7.700 | 3,931,211 | -0.50(-6.08%) |
Feb 21, 2020 | 8.244 | 8.312 | 8.117 | 8.199 | 3,319,821 | -0.14(-1.63%) |
Feb 20, 2020 | 8.226 | 8.403 | 8.226 | 8.335 | 5,681,469 | +0.11(+1.32%) |
Feb 19, 2020 | 8.144 | 8.267 | 8.058 | 8.226 | 3,720,971 | +0.15(+1.91%) |
Feb 18, 2020 | 7.999 | 8.140 | 7.917 | 8.072 | 3,490,340 | -0.01(-0.11%) |
Feb 14, 2020 | 8.217 | 8.271 | 7.990 | 8.081 | 3,462,062 | -0.06(-0.78%) |
Feb 13, 2020 | 8.217 | 8.298 | 8.117 | 8.144 | 3,555,666 | -0.14(-1.64%) |
Feb 12, 2020 | 8.298 | 8.516 | 7.722 | 8.280 | 11,176,865 | +0.10(+1.22%) |
Feb 11, 2020 | 8.262 | 8.371 | 8.144 | 8.180 | 6,046,498 | +0.05(+0.67%) |
Feb 10, 2020 | 8.026 | 8.144 | 7.890 | 8.126 | 4,508,724 | +0.03(+0.34%) |
Feb 07, 2020 | 8.171 | 8.253 | 8.008 | 8.099 | 3,316,734 | -0.20(-2.40%) |
Feb 06, 2020 | 8.262 | 8.434 | 8.072 | 8.298 | 3,180,208 | +0.01(+0.11%) |
Feb 05, 2020 | 8.090 | 8.462 | 8.090 | 8.289 | 6,205,250 | +0.39(+4.94%) |
Feb 04, 2020 | 8.008 | 8.081 | 7.899 | 7.899 | 3,966,591 | +0.07(+0.93%) |
Feb 03, 2020 | 7.908 | 8.044 | 7.795 | 7.827 | 6,368,484 | -0.07(-0.92%) |
Jan 31, 2020 | 8.053 | 8.081 | 7.854 | 7.899 | 4,677,058 | -0.32(-3.86%) |
Jan 30, 2020 | 7.990 | 8.226 | 7.963 | 8.217 | 4,550,536 | +0.10(+1.23%) |
Jan 29, 2020 | 8.081 | 8.158 | 8.044 | 8.117 | 4,776,727 | +0.08(+1.02%) |
Jan 28, 2020 | 7.972 | 8.108 | 7.913 | 8.035 | 5,064,784 | +0.11(+1.37%) |
Jan 27, 2020 | 7.691 | 7.945 | 7.673 | 7.926 | 8,197,445 | -0.01(-0.11%) |
Jan 24, 2020 | 8.126 | 8.144 | 7.890 | 7.936 | 3,970,157 | -0.26(-3.21%) |
Jan 23, 2020 | 8.126 | 8.217 | 7.981 | 8.199 | 3,480,672 | -0.05(-0.55%) |
Jan 22, 2020 | 8.253 | 8.325 | 8.199 | 8.244 | 4,474,205 | -0.05(-0.55%) |
Jan 21, 2020 | 8.371 | 8.462 | 8.271 | 8.289 | 3,314,513 | -0.11(-1.30%) |
Jan 17, 2020 | 8.552 | 8.552 | 8.398 | 8.398 | 2,345,420 | -0.12(-1.38%) |
Jan 16, 2020 | 8.652 | 8.706 | 8.507 | 8.516 | 7,017,265 | -0.09(-1.05%) |
Jan 15, 2020 | 8.643 | 8.643 | 8.516 | 8.607 | 4,005,786 | -0.05(-0.52%) |
Jan 14, 2020 | 8.743 | 8.788 | 8.652 | 8.652 | 4,241,609 | -0.12(-1.34%) |
Jan 13, 2020 | 8.897 | 8.906 | 8.629 | 8.770 | 3,844,964 | -0.19(-2.13%) |
Jan 10, 2020 | 9.015 | 9.064 | 8.947 | 8.960 | 3,013,288 | -0.10(-1.10%) |
Jan 09, 2020 | 9.151 | 9.151 | 8.920 | 9.060 | 5,646,479 | -0.06(-0.70%) |
Jan 08, 2020 | 9.441 | 9.441 | 9.060 | 9.124 | 3,626,861 | -0.32(-3.36%) |
Jan 07, 2020 | 9.432 | 9.486 | 9.332 | 9.441 | 2,709,366 | -0.05(-0.57%) |
Jan 06, 2020 | 9.323 | 9.514 | 9.314 | 9.495 | 2,244,071 | +0.25(+2.75%) |
Jan 03, 2020 | 9.359 | 9.541 | 9.214 | 9.241 | 3,758,671 | +0.05(+0.49%) |
Jan 02, 2020 | 9.232 | 9.332 | 9.110 | 9.196 | 3,202,737 | -0.01(-0.10%) |
Dec 31, 2019 | 9.060 | 9.269 | 9.033 | 9.205 | 2,206,929 | +0.07(+0.79%) |
Dec 30, 2019 | 9.196 | 9.232 | 9.069 | 9.133 | 2,049,714 | +0.01(+0.10%) |
Dec 27, 2019 | 9.251 | 9.260 | 9.092 | 9.124 | 4,737,262 | -0.10(-1.08%) |
Dec 26, 2019 | 9.151 | 9.287 | 9.115 | 9.223 | 1,500,029 | +0.15(+1.60%) |
Dec 24, 2019 | 9.105 | 9.151 | 9.024 | 9.078 | 1,036,259 | -0.03(-0.30%) |
Dec 23, 2019 | 8.951 | 9.124 | 8.951 | 9.105 | 1,805,814 | +0.16(+1.83%) |
Dec 20, 2019 | 8.978 | 9.015 | 8.851 | 8.942 | 7,672,153 | -0.04(-0.40%) |
Dec 19, 2019 | 8.888 | 9.046 | 8.870 | 8.978 | 2,229,849 | +0.05(+0.61%) |
Dec 18, 2019 | 8.942 | 9.033 | 8.833 | 8.924 | 1,992,932 | -0.04(-0.40%) |
Dec 17, 2019 | 8.888 | 9.051 | 8.833 | 8.960 | 2,553,626 | +0.14(+1.54%) |
Dec 16, 2019 | 8.879 | 8.938 | 8.779 | 8.824 | 2,900,556 | +0.05(+0.62%) |
Dec 13, 2019 | 8.725 | 8.929 | 8.670 | 8.770 | 2,681,945 | +0.05(+0.52%) |
Dec 12, 2019 | 8.480 | 8.779 | 8.471 | 8.725 | 2,768,719 | +0.25(+2.92%) |
Dec 11, 2019 | 8.441 | 8.558 | 8.378 | 8.477 | 2,116,822 | +0.01(+0.11%) |
Dec 10, 2019 | 8.252 | 8.567 | 8.252 | 8.468 | 4,025,236 | +0.17(+2.06%) |
Dec 09, 2019 | 8.270 | 8.468 | 8.261 | 8.297 | 2,811,792 | -0.07(-0.86%) |
Dec 06, 2019 | 7.865 | 8.378 | 7.842 | 8.369 | 6,353,254 | +0.53(+6.78%) |
Dec 05, 2019 | 7.973 | 8.027 | 7.793 | 7.838 | 3,714,140 | -0.09(-1.14%) |
Dec 04, 2019 | 7.820 | 8.018 | 7.730 | 7.928 | 6,775,748 | +0.24(+3.17%) |
Dec 03, 2019 | 7.829 | 7.865 | 7.676 | 7.685 | 2,874,105 | -0.26(-3.29%) |
Dec 02, 2019 | 8.027 | 8.081 | 7.892 | 7.946 | 2,520,506 | -0.06(-0.79%) |
Nov 29, 2019 | 8.108 | 8.117 | 7.973 | 8.009 | 925,970 | -0.17(-2.09%) |
Nov 27, 2019 | 8.189 | 8.207 | 8.000 | 8.180 | 1,978,593 | -0.05(-0.55%) |
Nov 26, 2019 | 8.207 | 8.261 | 8.099 | 8.225 | 3,903,660 | +0.04(+0.44%) |
Nov 25, 2019 | 8.090 | 8.234 | 8.000 | 8.189 | 3,453,740 | +0.11(+1.34%) |
Nov 22, 2019 | 8.171 | 8.225 | 8.013 | 8.081 | 1,899,893 | -0.08(-0.99%) |
Nov 21, 2019 | 8.063 | 8.225 | 8.027 | 8.162 | 2,957,884 | +0.14(+1.68%) |
Nov 20, 2019 | 8.000 | 8.234 | 7.910 | 8.027 | 3,168,303 | +0.02(+0.22%) |
Nov 19, 2019 | 8.207 | 8.216 | 7.955 | 8.009 | 3,653,658 | -0.23(-2.84%) |
Nov 18, 2019 | 8.324 | 8.324 | 8.189 | 8.243 | 1,914,300 | -0.11(-1.29%) |
Nov 15, 2019 | 8.225 | 8.432 | 8.198 | 8.351 | 1,841,284 | +0.21(+2.54%) |
Nov 14, 2019 | 8.360 | 8.401 | 8.135 | 8.144 | 2,229,386 | -0.19(-2.27%) |
Nov 13, 2019 | 8.261 | 8.351 | 8.207 | 8.333 | 1,842,674 | +0.01(+0.11%) |
Nov 12, 2019 | 8.441 | 8.558 | 8.297 | 8.324 | 1,884,896 | -0.11(-1.28%) |
Nov 11, 2019 | 8.126 | 8.441 | 8.126 | 8.432 | 3,794,134 | +0.17(+2.07%) |
Nov 08, 2019 | 8.234 | 8.306 | 8.081 | 8.261 | 2,581,328 | -0.03(-0.33%) |
Nov 07, 2019 | 8.063 | 8.414 | 8.054 | 8.288 | 4,169,282 | +0.34(+4.31%) |
Nov 06, 2019 | 8.099 | 8.144 | 7.910 | 7.946 | 4,692,850 | -0.22(-2.65%) |
Nov 05, 2019 | 8.027 | 8.261 | 8.027 | 8.162 | 3,504,767 | +0.15(+1.91%) |
Nov 04, 2019 | 7.964 | 8.171 | 7.937 | 8.009 | 3,730,187 | +0.15(+1.95%) |
Nov 01, 2019 | 7.721 | 7.982 | 7.712 | 7.856 | 4,861,622 | +0.21(+2.71%) |
Oct 31, 2019 | 7.784 | 7.811 | 7.468 | 7.649 | 6,820,184 | -0.14(-1.85%) |
Oct 30, 2019 | 7.982 | 8.036 | 7.676 | 7.793 | 6,286,674 | -0.19(-2.37%) |
Oct 29, 2019 | 7.766 | 8.081 | 7.725 | 7.982 | 2,898,039 | +0.14(+1.84%) |
Oct 28, 2019 | 7.964 | 8.081 | 7.784 | 7.838 | 3,398,164 | -0.06(-0.80%) |
Oct 25, 2019 | 7.883 | 8.027 | 7.847 | 7.901 | 3,259,434 | -0.01(-0.11%) |
Oct 24, 2019 | 8.063 | 8.126 | 7.793 | 7.910 | 2,806,467 | -0.15(-1.90%) |
Oct 23, 2019 | 7.829 | 8.135 | 7.766 | 8.063 | 5,364,157 | +0.24(+3.11%) |
Oct 22, 2019 | 7.811 | 8.022 | 7.644 | 7.820 | 5,062,019 | -0.05(-0.69%) |
Oct 21, 2019 | 7.739 | 7.950 | 7.685 | 7.874 | 2,645,297 | +0.14(+1.75%) |
Oct 18, 2019 | 7.829 | 7.856 | 7.680 | 7.739 | 3,011,235 | -0.05(-0.69%) |
Oct 17, 2019 | 7.793 | 7.802 | 7.658 | 7.793 | 3,835,366 | +0.05(+0.58%) |
Oct 16, 2019 | 7.685 | 7.851 | 7.685 | 7.748 | 3,306,344 | +0.05(+0.70%) |
Oct 15, 2019 | 7.549 | 7.883 | 7.549 | 7.694 | 4,504,532 | +0.08(+1.07%) |
Oct 14, 2019 | 7.595 | 7.712 | 7.540 | 7.613 | 1,855,241 | -0.12(-1.52%) |
Oct 11, 2019 | 7.450 | 7.784 | 7.441 | 7.730 | 6,616,882 | +0.37(+5.02%) |
Oct 10, 2019 | 7.288 | 7.369 | 7.216 | 7.360 | 3,494,825 | +0.13(+1.74%) |
Oct 09, 2019 | 7.405 | 7.441 | 7.212 | 7.234 | 5,198,553 | -0.09(-1.23%) |
Oct 08, 2019 | 7.640 | 7.640 | 7.297 | 7.324 | 6,531,101 | -0.40(-5.13%) |
Oct 07, 2019 | 7.775 | 7.896 | 7.586 | 7.721 | 4,894,328 | +0.04(+0.47%) |
Oct 04, 2019 | 7.901 | 7.973 | 7.640 | 7.685 | 2,937,753 | -0.23(-2.85%) |
Oct 03, 2019 | 7.793 | 7.968 | 7.721 | 7.910 | 4,742,443 | +0.05(+0.69%) |
Oct 02, 2019 | 8.189 | 8.207 | 7.761 | 7.856 | 7,481,021 | -0.36(-4.39%) |
Oct 01, 2019 | 8.450 | 8.549 | 8.126 | 8.216 | 3,929,344 | -0.23(-2.77%) |
Sep 30, 2019 | 8.658 | 8.721 | 8.450 | 8.450 | 2,670,329 | -0.21(-2.39%) |
Sep 27, 2019 | 8.685 | 8.847 | 8.613 | 8.658 | 5,331,379 | -0.06(-0.72%) |
Sep 26, 2019 | 8.766 | 8.838 | 8.604 | 8.721 | 2,709,257 | -0.04(-0.41%) |
Sep 25, 2019 | 8.631 | 8.811 | 8.604 | 8.757 | 3,874,028 | +0.00(+0.00%) |
Sep 24, 2019 | 8.820 | 8.829 | 8.685 | 8.757 | 2,421,978 | -0.14(-1.52%) |
Sep 23, 2019 | 8.928 | 9.004 | 8.860 | 8.892 | 2,451,267 | -0.08(-0.90%) |
Sep 20, 2019 | 9.036 | 9.145 | 8.878 | 8.973 | 5,047,771 | -0.02(-0.20%) |
Sep 19, 2019 | 9.099 | 9.135 | 8.937 | 8.991 | 4,892,355 | +0.01(+0.10%) |
Sep 18, 2019 | 9.054 | 9.108 | 8.883 | 8.982 | 7,122,351 | -0.16(-1.77%) |
Sep 17, 2019 | 9.387 | 9.410 | 9.022 | 9.144 | 7,374,583 | -0.33(-3.52%) |
Sep 16, 2019 | 9.063 | 9.748 | 9.009 | 9.477 | 15,316,812 | +1.05(+12.51%) |
Sep 13, 2019 | 8.576 | 8.676 | 8.324 | 8.423 | 5,242,800 | -0.14(-1.58%) |
Sep 12, 2019 | 8.243 | 8.671 | 8.162 | 8.558 | 4,467,103 | +0.16(+1.93%) |
Sep 11, 2019 | 8.369 | 8.504 | 8.226 | 8.396 | 5,364,541 | +0.02(+0.21%) |
Sep 10, 2019 | 8.352 | 8.558 | 8.293 | 8.378 | 3,431,117 | +0.08(+0.97%) |
Sep 09, 2019 | 8.280 | 8.495 | 8.235 | 8.298 | 4,769,283 | +0.13(+1.65%) |
Sep 06, 2019 | 8.127 | 8.172 | 8.029 | 8.163 | 3,060,869 | -0.03(-0.33%) |
Sep 05, 2019 | 7.877 | 8.208 | 7.877 | 8.190 | 5,314,663 | +0.38(+4.82%) |
Sep 04, 2019 | 7.886 | 7.921 | 7.706 | 7.814 | 3,791,579 | +0.09(+1.16%) |
Sep 03, 2019 | 7.626 | 7.742 | 7.536 | 7.724 | 1,853,283 | -0.10(-1.26%) |
Aug 30, 2019 | 8.002 | 8.051 | 7.814 | 7.823 | 3,086,759 | -0.14(-1.80%) |
Aug 29, 2019 | 7.706 | 8.004 | 7.706 | 7.966 | 2,757,523 | +0.34(+4.47%) |
Aug 28, 2019 | 7.518 | 7.644 | 7.420 | 7.626 | 4,906,619 | +0.21(+2.78%) |
Aug 27, 2019 | 7.563 | 7.653 | 7.411 | 7.420 | 3,376,777 | -0.12(-1.55%) |
Aug 26, 2019 | 7.545 | 7.662 | 7.473 | 7.536 | 2,175,381 | +0.10(+1.33%) |
Aug 23, 2019 | 7.545 | 7.760 | 7.411 | 7.438 | 3,024,712 | -0.24(-3.15%) |
Aug 22, 2019 | 7.679 | 7.805 | 7.630 | 7.679 | 2,179,777 | +0.03(+0.35%) |
Aug 21, 2019 | 7.438 | 7.782 | 7.420 | 7.653 | 6,109,558 | +0.29(+3.89%) |
Aug 20, 2019 | 7.339 | 7.438 | 7.290 | 7.366 | 3,391,099 | -0.04(-0.48%) |
Aug 19, 2019 | 7.482 | 7.482 | 7.321 | 7.402 | 3,809,916 | +0.08(+1.10%) |
Aug 16, 2019 | 7.384 | 7.384 | 7.285 | 7.321 | 3,067,342 | +0.00(+0.00%) |
Aug 15, 2019 | 7.375 | 7.442 | 7.222 | 7.321 | 2,767,056 | -0.10(-1.33%) |
Aug 14, 2019 | 7.572 | 7.617 | 7.325 | 7.420 | 3,641,720 | -0.39(-5.05%) |
Aug 13, 2019 | 7.608 | 7.939 | 7.514 | 7.814 | 5,798,845 | +0.20(+2.59%) |
Aug 12, 2019 | 7.617 | 7.697 | 7.527 | 7.617 | 2,538,250 | -0.04(-0.47%) |
Aug 09, 2019 | 7.670 | 7.760 | 7.581 | 7.653 | 2,161,289 | +0.04(+0.59%) |
Aug 08, 2019 | 7.446 | 7.617 | 7.411 | 7.608 | 3,469,717 | +0.21(+2.78%) |
Aug 07, 2019 | 7.411 | 7.496 | 7.281 | 7.402 | 4,082,598 | -0.18(-2.36%) |
Aug 06, 2019 | 7.608 | 7.688 | 7.491 | 7.581 | 3,821,668 | +0.01(+0.12%) |
Aug 05, 2019 | 7.706 | 7.742 | 7.558 | 7.572 | 1,913,909 | -0.34(-4.30%) |
Aug 02, 2019 | 8.119 | 8.235 | 7.814 | 7.912 | 2,980,185 | -0.23(-2.86%) |
Aug 01, 2019 | 8.199 | 8.298 | 7.966 | 8.145 | 4,074,261 | -0.17(-2.05%) |
Jul 31, 2019 | 8.360 | 8.477 | 8.217 | 8.316 | 3,964,550 | +0.02(+0.22%) |
Jul 30, 2019 | 7.895 | 8.383 | 7.868 | 8.298 | 4,017,348 | +0.33(+4.16%) |
Jul 29, 2019 | 8.280 | 8.334 | 7.926 | 7.966 | 3,963,884 | -0.29(-3.47%) |
Jul 26, 2019 | 8.226 | 8.347 | 8.105 | 8.253 | 4,863,934 | +0.03(+0.33%) |
Jul 25, 2019 | 8.459 | 8.504 | 8.092 | 8.226 | 6,536,387 | -0.14(-1.71%) |
Jul 24, 2019 | 8.558 | 8.746 | 8.334 | 8.369 | 5,953,687 | -0.26(-3.01%) |
Jul 23, 2019 | 8.567 | 8.683 | 8.468 | 8.629 | 3,640,004 | +0.07(+0.84%) |
Jul 22, 2019 | 8.531 | 8.629 | 8.513 | 8.558 | 2,191,710 | +0.04(+0.42%) |
Jul 19, 2019 | 8.316 | 8.558 | 8.298 | 8.522 | 2,867,919 | +0.22(+2.70%) |
Jul 18, 2019 | 8.450 | 8.576 | 8.145 | 8.298 | 6,368,896 | -0.20(-2.32%) |
Jul 17, 2019 | 8.486 | 8.567 | 8.343 | 8.495 | 6,424,491 | +0.09(+1.07%) |
Jul 16, 2019 | 8.522 | 8.558 | 8.383 | 8.405 | 5,658,571 | -0.16(-1.88%) |
Jul 15, 2019 | 8.593 | 8.629 | 8.504 | 8.567 | 4,078,120 | -0.01(-0.10%) |
Jul 12, 2019 | 8.459 | 8.576 | 8.432 | 8.576 | 3,408,157 | +0.12(+1.38%) |
Jul 11, 2019 | 8.405 | 8.468 | 8.289 | 8.459 | 3,012,965 | +0.05(+0.64%) |
Jul 10, 2019 | 8.271 | 8.490 | 8.208 | 8.405 | 5,058,383 | +0.25(+3.08%) |
Jul 09, 2019 | 8.002 | 8.199 | 7.921 | 8.154 | 4,444,085 | +0.11(+1.34%) |
Jul 08, 2019 | 7.993 | 8.136 | 7.944 | 8.047 | 2,242,338 | +0.03(+0.34%) |
Jul 05, 2019 | 7.948 | 8.051 | 7.868 | 8.020 | 2,715,924 | +0.13(+1.59%) |
Jul 03, 2019 | 7.930 | 7.957 | 7.823 | 7.895 | 1,232,025 | -0.01(-0.11%) |
Jul 02, 2019 | 7.939 | 7.939 | 7.756 | 7.903 | 3,257,001 | -0.06(-0.79%) |
Jul 01, 2019 | 8.065 | 8.190 | 7.877 | 7.966 | 2,718,414 | +0.06(+0.79%) |
Jun 28, 2019 | 7.948 | 8.002 | 7.760 | 7.903 | 2,851,291 | -0.03(-0.34%) |
Jun 27, 2019 | 8.047 | 8.047 | 7.877 | 7.930 | 3,036,148 | -0.12(-1.45%) |
Jun 26, 2019 | 7.966 | 8.208 | 7.957 | 8.047 | 3,345,455 | +0.19(+2.39%) |
Jun 25, 2019 | 7.876 | 8.078 | 7.832 | 7.859 | 4,281,251 | -0.01(-0.11%) |
Jun 24, 2019 | 7.912 | 7.966 | 7.805 | 7.868 | 4,020,584 | -0.03(-0.34%) |
Jun 21, 2019 | 8.038 | 8.101 | 7.877 | 7.895 | 4,998,854 | -0.15(-1.89%) |
Jun 20, 2019 | 8.056 | 8.119 | 7.939 | 8.047 | 4,672,624 | +0.20(+2.51%) |
Jun 19, 2019 | 8.002 | 8.110 | 7.765 | 7.850 | 5,169,641 | -0.09(-1.13%) |
Jun 18, 2019 | 7.903 | 8.069 | 7.890 | 7.939 | 4,459,736 | +0.13(+1.61%) |
Jun 17, 2019 | 7.518 | 7.832 | 7.518 | 7.814 | 3,854,881 | +0.22(+2.95%) |
Jun 14, 2019 | 7.527 | 7.617 | 7.455 | 7.590 | 3,021,141 | +0.05(+0.71%) |
Jun 13, 2019 | 7.518 | 7.608 | 7.482 | 7.536 | 4,206,793 | +0.18(+2.44%) |
Jun 12, 2019 | 7.384 | 7.490 | 7.330 | 7.357 | 4,226,793 | -0.13(-1.78%) |
Jun 11, 2019 | 7.499 | 7.544 | 7.348 | 7.490 | 3,527,500 | +0.12(+1.69%) |
Jun 10, 2019 | 7.375 | 7.473 | 7.223 | 7.366 | 3,179,189 | +0.04(+0.61%) |
Jun 07, 2019 | 7.054 | 7.375 | 7.027 | 7.321 | 4,307,362 | +0.30(+4.31%) |
Jun 06, 2019 | 6.947 | 7.045 | 6.876 | 7.018 | 6,517,220 | +0.14(+2.07%) |
Jun 05, 2019 | 7.205 | 7.205 | 6.831 | 6.876 | 5,500,658 | -0.28(-3.86%) |
Jun 04, 2019 | 7.277 | 7.303 | 7.116 | 7.152 | 4,462,665 | -0.03(-0.37%) |
Jun 03, 2019 | 7.401 | 7.553 | 7.152 | 7.179 | 7,935,744 | -0.12(-1.59%) |
May 31, 2019 | 7.232 | 7.392 | 7.215 | 7.295 | 4,395,162 | -0.12(-1.68%) |
May 30, 2019 | 7.455 | 7.548 | 7.348 | 7.419 | 4,198,125 | -0.05(-0.72%) |
May 29, 2019 | 7.223 | 7.490 | 7.161 | 7.473 | 6,047,926 | +0.09(+1.21%) |
May 28, 2019 | 7.446 | 7.464 | 7.303 | 7.384 | 2,681,963 | +0.04(+0.48%) |
May 24, 2019 | 7.437 | 7.499 | 7.232 | 7.348 | 4,332,849 | +0.01(+0.12%) |
May 23, 2019 | 7.401 | 7.401 | 7.179 | 7.339 | 6,202,875 | -0.27(-3.51%) |
May 22, 2019 | 7.704 | 7.775 | 7.580 | 7.606 | 3,831,108 | -0.20(-2.62%) |
May 21, 2019 | 7.651 | 7.811 | 7.642 | 7.811 | 3,566,066 | +0.19(+2.45%) |
May 20, 2019 | 7.695 | 7.704 | 7.602 | 7.624 | 3,191,845 | -0.07(-0.93%) |
May 17, 2019 | 7.749 | 7.838 | 7.673 | 7.695 | 4,009,943 | -0.12(-1.48%) |
May 16, 2019 | 7.909 | 8.052 | 7.758 | 7.811 | 6,296,901 | -0.05(-0.68%) |
May 15, 2019 | 7.865 | 8.025 | 7.789 | 7.865 | 6,722,353 | -0.11(-1.34%) |
May 14, 2019 | 7.820 | 8.034 | 7.820 | 7.971 | 3,693,765 | +0.18(+2.29%) |
May 13, 2019 | 7.963 | 8.096 | 7.775 | 7.793 | 3,777,418 | -0.27(-3.31%) |
May 10, 2019 | 7.971 | 8.150 | 7.838 | 8.060 | 5,989,821 | +0.07(+0.89%) |
May 09, 2019 | 7.856 | 8.074 | 7.775 | 7.989 | 4,343,552 | +0.03(+0.34%) |
May 08, 2019 | 7.909 | 8.194 | 7.909 | 7.963 | 4,069,911 | +0.04(+0.56%) |
May 07, 2019 | 7.945 | 7.945 | 7.771 | 7.918 | 4,927,711 | -0.20(-2.41%) |
May 06, 2019 | 7.891 | 8.132 | 7.842 | 8.114 | 5,231,977 | +0.08(+1.00%) |
May 03, 2019 | 8.230 | 8.248 | 7.945 | 8.034 | 6,343,042 | -0.07(-0.88%) |
May 02, 2019 | 8.248 | 8.310 | 8.025 | 8.105 | 7,963,041 | -0.26(-3.09%) |