Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.400 | 7.550 | 7.110 | 7.170 | 2,345,765 | -0.19(-2.58%) |
Apr 29, 2020 | 6.980 | 7.500 | 6.710 | 7.360 | 2,840,909 | +0.77(+11.68%) |
Apr 28, 2020 | 6.980 | 6.980 | 6.410 | 6.590 | 1,855,363 | -0.03(-0.45%) |
Apr 27, 2020 | 6.040 | 6.810 | 5.965 | 6.620 | 2,678,502 | +0.59(+9.78%) |
Apr 24, 2020 | 6.100 | 6.220 | 5.870 | 6.030 | 1,766,100 | -0.04(-0.66%) |
Apr 23, 2020 | 5.500 | 6.280 | 5.435 | 6.070 | 3,082,354 | +0.63(+11.58%) |
Apr 22, 2020 | 5.470 | 5.600 | 5.385 | 5.440 | 1,364,909 | +0.13(+2.45%) |
Apr 21, 2020 | 5.410 | 5.475 | 5.175 | 5.310 | 1,356,505 | -0.24(-4.32%) |
Apr 20, 2020 | 5.500 | 5.600 | 5.360 | 5.550 | 1,388,639 | -0.09(-1.60%) |
Apr 17, 2020 | 5.900 | 5.920 | 5.440 | 5.640 | 2,069,900 | +0.26(+4.83%) |
Apr 16, 2020 | 5.700 | 5.790 | 5.200 | 5.380 | 2,551,398 | -0.28(-4.95%) |
Apr 15, 2020 | 5.730 | 5.820 | 5.420 | 5.660 | 2,219,433 | -0.36(-5.98%) |
Apr 14, 2020 | 6.020 | 6.250 | 5.950 | 6.020 | 2,073,873 | +0.26(+4.51%) |
Apr 13, 2020 | 5.740 | 5.790 | 5.470 | 5.760 | 1,967,788 | +0.07(+1.23%) |
Apr 09, 2020 | 5.700 | 5.970 | 5.570 | 5.690 | 3,180,200 | +0.26(+4.79%) |
Apr 08, 2020 | 5.420 | 5.560 | 5.210 | 5.430 | 2,381,233 | +0.19(+3.63%) |
Apr 07, 2020 | 5.300 | 5.620 | 5.040 | 5.240 | 3,684,212 | +0.38(+7.82%) |
Apr 06, 2020 | 4.510 | 4.930 | 4.350 | 4.860 | 3,790,093 | +0.71(+17.11%) |
Apr 03, 2020 | 4.770 | 4.880 | 4.090 | 4.150 | 3,243,200 | -0.55(-11.70%) |
Apr 02, 2020 | 5.200 | 5.210 | 4.575 | 4.700 | 3,646,378 | -0.58(-10.98%) |
Apr 01, 2020 | 5.470 | 5.710 | 5.170 | 5.280 | 2,259,863 | -0.27(-4.86%) |
Mar 31, 2020 | 5.820 | 5.980 | 5.510 | 5.550 | 2,671,980 | -0.27(-4.64%) |
Mar 30, 2020 | 6.100 | 6.220 | 5.560 | 5.820 | 1,947,500 | -0.18(-3.00%) |
Mar 27, 2020 | 5.900 | 6.175 | 5.570 | 6.000 | 1,628,900 | -0.06(-0.99%) |
Mar 26, 2020 | 5.740 | 6.140 | 5.620 | 6.060 | 2,193,825 | +0.31(+5.39%) |
Mar 25, 2020 | 5.800 | 6.370 | 5.640 | 5.750 | 2,098,998 | +0.12(+2.13%) |
Mar 24, 2020 | 5.490 | 5.852 | 5.335 | 5.630 | 2,131,305 | +0.64(+12.83%) |
Mar 23, 2020 | 5.010 | 5.310 | 4.550 | 4.990 | 1,633,447 | -0.02(-0.40%) |
Mar 20, 2020 | 5.920 | 6.040 | 5.000 | 5.010 | 2,068,400 | -0.59(-10.54%) |
Mar 19, 2020 | 4.970 | 5.740 | 4.900 | 5.600 | 1,976,641 | +0.59(+11.78%) |
Mar 18, 2020 | 5.510 | 5.570 | 4.750 | 5.010 | 2,317,511 | -0.87(-14.80%) |
Mar 17, 2020 | 5.070 | 5.960 | 4.510 | 5.880 | 2,832,837 | +0.99(+20.25%) |
Mar 16, 2020 | 5.310 | 5.388 | 4.770 | 4.890 | 2,196,234 | -1.13(-18.77%) |
Mar 13, 2020 | 6.510 | 6.600 | 5.480 | 6.020 | 2,231,700 | -0.07(-1.15%) |
Mar 12, 2020 | 6.520 | 6.730 | 6.010 | 6.090 | 2,242,626 | -1.02(-14.35%) |
Mar 11, 2020 | 7.500 | 7.700 | 6.790 | 7.110 | 2,445,571 | -0.63(-8.14%) |
Mar 10, 2020 | 8.190 | 8.370 | 7.730 | 7.740 | 1,626,124 | -0.16(-2.03%) |
Mar 09, 2020 | 8.440 | 8.560 | 7.880 | 7.900 | 2,036,431 | -1.27(-13.85%) |
Mar 06, 2020 | 10.00 | 10.15 | 8.155 | 9.170 | 2,697,300 | -1.18(-11.40%) |
Mar 05, 2020 | 10.43 | 10.58 | 10.12 | 10.35 | 1,327,684 | -0.40(-3.72%) |
Mar 04, 2020 | 10.77 | 10.82 | 10.38 | 10.75 | 1,441,201 | +0.15(+1.42%) |
Mar 03, 2020 | 11.05 | 11.18 | 10.25 | 10.60 | 2,349,985 | -0.43(-3.90%) |
Mar 02, 2020 | 11.42 | 11.66 | 10.74 | 11.03 | 2,207,163 | -0.32(-2.82%) |
Feb 28, 2020 | 10.19 | 11.35 | 10.08 | 11.35 | 1,989,200 | +0.68(+6.37%) |
Feb 27, 2020 | 11.07 | 11.07 | 9.580 | 10.67 | 2,994,374 | -0.37(-3.35%) |
Feb 26, 2020 | 11.66 | 11.93 | 10.81 | 11.04 | 2,023,450 | -0.60(-5.15%) |
Feb 25, 2020 | 12.18 | 12.30 | 11.54 | 11.64 | 1,541,183 | -0.44(-3.64%) |
Feb 24, 2020 | 11.76 | 12.38 | 11.59 | 12.08 | 1,318,955 | -0.53(-4.20%) |
Feb 21, 2020 | 13.00 | 13.00 | 12.30 | 12.61 | 1,866,000 | -0.45(-3.45%) |
Feb 20, 2020 | 12.75 | 13.11 | 12.48 | 13.06 | 2,297,049 | +0.31(+2.43%) |
Feb 19, 2020 | 11.98 | 12.99 | 11.79 | 12.75 | 2,880,728 | +0.91(+7.69%) |
Feb 18, 2020 | 11.00 | 11.93 | 10.97 | 11.84 | 2,426,413 | +0.97(+8.92%) |
Feb 14, 2020 | 10.58 | 10.91 | 10.50 | 10.87 | 1,455,800 | +0.49(+4.72%) |
Feb 13, 2020 | 10.14 | 10.50 | 10.13 | 10.38 | 1,114,844 | +0.14(+1.37%) |
Feb 12, 2020 | 10.27 | 10.40 | 10.07 | 10.24 | 894,865 | +0.09(+0.89%) |
Feb 11, 2020 | 10.46 | 10.51 | 9.820 | 10.15 | 1,438,865 | -0.28(-2.68%) |
Feb 10, 2020 | 10.34 | 10.48 | 10.04 | 10.43 | 751,391 | +0.11(+1.07%) |
Feb 07, 2020 | 10.13 | 10.40 | 10.08 | 10.32 | 823,500 | +0.19(+1.88%) |
Feb 06, 2020 | 9.950 | 10.19 | 9.740 | 10.13 | 793,859 | +0.23(+2.32%) |
Feb 05, 2020 | 9.830 | 9.930 | 9.570 | 9.900 | 1,032,072 | +0.24(+2.48%) |
Feb 04, 2020 | 9.440 | 9.800 | 9.320 | 9.660 | 1,156,489 | +0.44(+4.77%) |
Feb 03, 2020 | 9.500 | 9.560 | 9.080 | 9.220 | 1,216,088 | -0.14(-1.50%) |
Jan 31, 2020 | 9.800 | 10.08 | 9.020 | 9.360 | 3,350,200 | -0.75(-7.42%) |
Jan 30, 2020 | 9.910 | 10.13 | 9.750 | 10.11 | 1,241,079 | +0.11(+1.10%) |
Jan 29, 2020 | 9.850 | 10.02 | 9.670 | 10.00 | 1,159,709 | +0.30(+3.09%) |
Jan 28, 2020 | 9.150 | 9.790 | 9.150 | 9.700 | 1,698,669 | +0.67(+7.42%) |
Jan 27, 2020 | 8.890 | 9.250 | 8.460 | 9.030 | 1,681,238 | +0.07(+0.78%) |
Jan 24, 2020 | 9.520 | 9.690 | 8.930 | 8.960 | 2,757,500 | -0.60(-6.28%) |
Jan 23, 2020 | 9.470 | 9.640 | 9.140 | 9.560 | 1,523,682 | +0.08(+0.84%) |
Jan 22, 2020 | 10.08 | 10.13 | 9.330 | 9.480 | 1,149,623 | -0.49(-4.91%) |
Jan 21, 2020 | 9.860 | 10.09 | 9.660 | 9.970 | 1,183,500 | -0.16(-1.58%) |
Jan 17, 2020 | 10.39 | 10.46 | 9.890 | 10.13 | 1,194,400 | -0.18(-1.75%) |
Jan 16, 2020 | 10.35 | 10.51 | 10.25 | 10.31 | 1,271,734 | -0.14(-1.34%) |
Jan 15, 2020 | 10.67 | 10.72 | 10.18 | 10.45 | 2,214,996 | -0.31(-2.88%) |
Jan 14, 2020 | 10.70 | 10.90 | 10.56 | 10.76 | 1,117,304 | +0.11(+1.03%) |
Jan 13, 2020 | 10.41 | 10.68 | 10.40 | 10.65 | 1,430,960 | +0.26(+2.50%) |
Jan 10, 2020 | 10.40 | 10.45 | 9.530 | 10.39 | 2,483,000 | -0.10(-0.95%) |
Jan 09, 2020 | 10.72 | 10.96 | 10.41 | 10.49 | 1,817,918 | -0.03(-0.29%) |
Jan 08, 2020 | 10.47 | 10.77 | 10.27 | 10.52 | 2,673,118 | +0.01(+0.10%) |
Jan 07, 2020 | 9.770 | 10.59 | 9.750 | 10.51 | 3,041,727 | +0.78(+8.02%) |
Jan 06, 2020 | 9.400 | 9.790 | 9.370 | 9.730 | 2,114,248 | +0.33(+3.51%) |
Jan 03, 2020 | 8.910 | 9.520 | 8.900 | 9.400 | 2,437,500 | +0.36(+3.98%) |
Jan 02, 2020 | 8.430 | 9.050 | 8.410 | 9.040 | 2,935,539 | +0.88(+10.78%) |
Dec 31, 2019 | 7.920 | 8.210 | 7.900 | 8.160 | 1,413,200 | +0.23(+2.90%) |
Dec 30, 2019 | 8.390 | 8.390 | 7.870 | 7.930 | 1,125,550 | -0.45(-5.37%) |
Dec 27, 2019 | 8.660 | 8.660 | 8.320 | 8.380 | 641,000 | -0.22(-2.56%) |
Dec 26, 2019 | 8.630 | 8.740 | 8.560 | 8.600 | 651,096 | -0.04(-0.46%) |
Dec 24, 2019 | 8.660 | 8.675 | 8.430 | 8.640 | 489,800 | +0.04(+0.47%) |
Dec 23, 2019 | 8.610 | 8.800 | 8.350 | 8.600 | 1,618,036 | +0.13(+1.53%) |
Dec 20, 2019 | 7.840 | 8.480 | 7.685 | 8.470 | 2,703,400 | +0.75(+9.72%) |
Dec 19, 2019 | 7.620 | 7.890 | 7.050 | 7.720 | 2,662,019 | +0.50(+6.93%) |
Dec 18, 2019 | 6.920 | 7.325 | 6.920 | 7.220 | 900,124 | +0.28(+4.03%) |
Dec 17, 2019 | 7.290 | 7.300 | 6.930 | 6.940 | 934,013 | -0.34(-4.67%) |
Dec 16, 2019 | 7.380 | 7.440 | 7.270 | 7.280 | 675,829 | -0.04(-0.55%) |
Dec 13, 2019 | 7.390 | 7.415 | 7.110 | 7.320 | 993,900 | +0.02(+0.27%) |
Dec 12, 2019 | 7.740 | 7.810 | 7.240 | 7.300 | 1,153,602 | -0.47(-6.05%) |
Dec 11, 2019 | 7.940 | 8.130 | 7.760 | 7.770 | 492,473 | -0.22(-2.75%) |
Dec 10, 2019 | 7.950 | 8.140 | 7.920 | 7.990 | 487,704 | +0.08(+1.01%) |
Dec 09, 2019 | 7.840 | 7.990 | 7.830 | 7.910 | 581,139 | +0.04(+0.51%) |
Dec 06, 2019 | 7.690 | 7.900 | 7.570 | 7.870 | 773,900 | +0.28(+3.69%) |
Dec 05, 2019 | 7.660 | 7.760 | 7.530 | 7.590 | 356,866 | -0.02(-0.26%) |
Dec 04, 2019 | 7.760 | 7.830 | 7.600 | 7.610 | 928,245 | -0.11(-1.42%) |
Dec 03, 2019 | 7.600 | 7.900 | 7.500 | 7.720 | 945,852 | -0.02(-0.26%) |
Dec 02, 2019 | 8.100 | 8.100 | 7.730 | 7.740 | 525,477 | -0.34(-4.21%) |
Nov 29, 2019 | 8.320 | 8.390 | 8.070 | 8.080 | 228,400 | -0.20(-2.42%) |
Nov 27, 2019 | 8.530 | 8.590 | 8.240 | 8.280 | 1,203,900 | -0.24(-2.82%) |
Nov 26, 2019 | 8.700 | 8.820 | 8.470 | 8.520 | 1,225,574 | -0.15(-1.73%) |
Nov 25, 2019 | 8.240 | 8.770 | 8.200 | 8.670 | 1,639,595 | +0.35(+4.21%) |
Nov 22, 2019 | 8.120 | 8.490 | 8.110 | 8.320 | 756,100 | +0.30(+3.74%) |
Nov 21, 2019 | 7.720 | 8.110 | 7.660 | 8.020 | 838,030 | +0.36(+4.70%) |
Nov 20, 2019 | 7.730 | 7.810 | 7.600 | 7.660 | 481,318 | -0.09(-1.16%) |
Nov 19, 2019 | 7.920 | 7.953 | 7.590 | 7.750 | 655,531 | -0.09(-1.15%) |
Nov 18, 2019 | 7.400 | 7.900 | 7.320 | 7.840 | 1,152,607 | -0.25(-3.09%) |
Nov 15, 2019 | 8.150 | 8.200 | 8.000 | 8.090 | 752,700 | +0.00(+0.00%) |
Nov 14, 2019 | 8.060 | 8.390 | 8.060 | 8.090 | 375,144 | +0.05(+0.62%) |
Nov 13, 2019 | 8.140 | 8.320 | 7.880 | 8.040 | 532,970 | -0.21(-2.55%) |
Nov 12, 2019 | 7.780 | 8.320 | 7.780 | 8.250 | 750,038 | +0.48(+6.18%) |
Nov 11, 2019 | 7.940 | 7.970 | 7.690 | 7.770 | 744,415 | -0.16(-2.02%) |
Nov 08, 2019 | 7.970 | 8.080 | 7.795 | 7.930 | 700,700 | -0.05(-0.63%) |
Nov 07, 2019 | 7.900 | 8.450 | 7.550 | 7.980 | 1,507,030 | -0.52(-6.12%) |
Nov 06, 2019 | 8.730 | 8.750 | 8.410 | 8.500 | 959,754 | -0.34(-3.85%) |
Nov 05, 2019 | 8.610 | 9.040 | 8.510 | 8.840 | 692,958 | +0.40(+4.74%) |
Nov 04, 2019 | 8.560 | 8.650 | 8.420 | 8.440 | 429,922 | -0.07(-0.82%) |
Nov 01, 2019 | 8.530 | 8.710 | 8.400 | 8.510 | 438,200 | +0.01(+0.12%) |
Oct 31, 2019 | 8.830 | 8.870 | 8.440 | 8.500 | 417,174 | -0.36(-4.06%) |
Oct 30, 2019 | 8.850 | 8.990 | 8.530 | 8.860 | 540,210 | -0.04(-0.45%) |
Oct 29, 2019 | 8.780 | 9.010 | 8.700 | 8.900 | 430,927 | +0.12(+1.37%) |
Oct 28, 2019 | 8.830 | 8.960 | 8.750 | 8.780 | 511,956 | -0.02(-0.23%) |
Oct 25, 2019 | 8.640 | 8.860 | 8.530 | 8.800 | 428,700 | +0.10(+1.15%) |
Oct 24, 2019 | 8.520 | 8.750 | 8.490 | 8.700 | 538,770 | +0.33(+3.94%) |
Oct 23, 2019 | 8.540 | 8.650 | 8.210 | 8.370 | 418,204 | -0.24(-2.79%) |
Oct 22, 2019 | 8.820 | 8.970 | 8.570 | 8.610 | 328,023 | -0.23(-2.60%) |
Oct 21, 2019 | 9.070 | 9.290 | 8.790 | 8.840 | 331,029 | +0.04(+0.45%) |
Oct 18, 2019 | 8.920 | 9.010 | 8.660 | 8.800 | 401,100 | -0.20(-2.22%) |
Oct 17, 2019 | 8.900 | 9.195 | 8.880 | 9.000 | 511,533 | +0.16(+1.81%) |
Oct 16, 2019 | 8.680 | 8.895 | 8.450 | 8.840 | 889,611 | +0.14(+1.61%) |
Oct 15, 2019 | 8.270 | 8.710 | 8.240 | 8.700 | 636,220 | +0.44(+5.33%) |
Oct 14, 2019 | 8.330 | 8.390 | 8.160 | 8.260 | 371,026 | -0.14(-1.67%) |
Oct 11, 2019 | 8.340 | 8.710 | 8.230 | 8.400 | 654,100 | +0.15(+1.82%) |
Oct 10, 2019 | 8.460 | 8.570 | 7.960 | 8.250 | 779,057 | -0.24(-2.83%) |
Oct 09, 2019 | 8.550 | 8.630 | 8.410 | 8.490 | 430,839 | +0.03(+0.35%) |
Oct 08, 2019 | 8.430 | 8.580 | 8.210 | 8.460 | 385,638 | -0.09(-1.05%) |
Oct 07, 2019 | 8.500 | 8.640 | 8.460 | 8.550 | 443,878 | -0.03(-0.35%) |
Oct 04, 2019 | 8.500 | 8.650 | 8.450 | 8.580 | 404,000 | +0.10(+1.18%) |
Oct 03, 2019 | 8.160 | 8.490 | 8.147 | 8.480 | 787,988 | +0.23(+2.79%) |
Oct 02, 2019 | 8.270 | 8.380 | 8.060 | 8.250 | 509,875 | -0.10(-1.20%) |
Oct 01, 2019 | 8.710 | 8.870 | 8.285 | 8.350 | 660,344 | -0.36(-4.13%) |
Sep 30, 2019 | 8.730 | 8.930 | 8.660 | 8.710 | 890,341 | +0.06(+0.69%) |
Sep 27, 2019 | 8.870 | 9.045 | 8.460 | 8.650 | 595,800 | -0.21(-2.37%) |
Sep 26, 2019 | 9.150 | 9.330 | 8.800 | 8.860 | 582,178 | -0.37(-4.01%) |
Sep 25, 2019 | 8.870 | 9.240 | 8.530 | 9.230 | 1,003,909 | +0.35(+3.94%) |
Sep 24, 2019 | 9.280 | 9.530 | 8.820 | 8.880 | 864,875 | -0.31(-3.37%) |
Sep 23, 2019 | 9.310 | 9.370 | 9.060 | 9.190 | 490,848 | -0.20(-2.13%) |
Sep 20, 2019 | 9.560 | 9.681 | 9.270 | 9.390 | 1,416,600 | -0.21(-2.19%) |
Sep 19, 2019 | 9.430 | 9.750 | 9.410 | 9.600 | 475,084 | +0.14(+1.48%) |
Sep 18, 2019 | 9.350 | 9.480 | 9.210 | 9.460 | 644,900 | +0.05(+0.53%) |
Sep 17, 2019 | 9.150 | 9.629 | 9.150 | 9.410 | 531,739 | +0.24(+2.62%) |
Sep 16, 2019 | 8.990 | 9.410 | 8.851 | 9.170 | 629,454 | +0.10(+1.10%) |
Sep 13, 2019 | 9.410 | 9.430 | 8.890 | 9.070 | 1,626,900 | -0.32(-3.41%) |
Sep 12, 2019 | 9.570 | 9.740 | 9.360 | 9.390 | 356,743 | -0.16(-1.68%) |
Sep 11, 2019 | 9.350 | 9.600 | 9.350 | 9.550 | 466,462 | +0.12(+1.27%) |
Sep 10, 2019 | 9.460 | 9.560 | 9.130 | 9.430 | 825,694 | -0.15(-1.57%) |
Sep 09, 2019 | 10.07 | 10.13 | 9.500 | 9.580 | 564,449 | -0.46(-4.58%) |
Sep 06, 2019 | 10.14 | 10.41 | 10.00 | 10.04 | 444,200 | -0.09(-0.89%) |
Sep 05, 2019 | 9.920 | 10.31 | 9.560 | 10.13 | 715,874 | +0.32(+3.26%) |
Sep 04, 2019 | 9.850 | 9.930 | 9.650 | 9.810 | 514,838 | +0.09(+0.93%) |
Sep 03, 2019 | 10.19 | 10.31 | 9.650 | 9.720 | 1,171,693 | -0.51(-4.99%) |
Aug 30, 2019 | 10.44 | 10.58 | 10.05 | 10.23 | 452,200 | -0.23(-2.20%) |
Aug 29, 2019 | 10.39 | 10.52 | 10.33 | 10.46 | 418,827 | +0.21(+2.05%) |
Aug 28, 2019 | 9.970 | 10.48 | 9.810 | 10.25 | 587,432 | +0.31(+3.12%) |
Aug 27, 2019 | 10.25 | 10.43 | 9.830 | 9.940 | 634,523 | -0.23(-2.26%) |
Aug 26, 2019 | 10.10 | 10.32 | 9.910 | 10.17 | 531,058 | +0.06(+0.59%) |
Aug 23, 2019 | 10.46 | 10.56 | 9.965 | 10.11 | 846,900 | -0.37(-3.53%) |
Aug 22, 2019 | 10.73 | 10.80 | 10.26 | 10.48 | 807,736 | -0.25(-2.33%) |
Aug 21, 2019 | 10.68 | 10.85 | 10.43 | 10.73 | 1,235,744 | +0.26(+2.48%) |
Aug 20, 2019 | 9.810 | 10.63 | 9.750 | 10.47 | 1,871,576 | +0.69(+7.06%) |
Aug 19, 2019 | 9.990 | 10.00 | 9.735 | 9.780 | 910,509 | -0.02(-0.20%) |
Aug 16, 2019 | 9.450 | 9.865 | 9.405 | 9.800 | 677,900 | +0.35(+3.70%) |
Aug 15, 2019 | 9.490 | 9.575 | 9.220 | 9.450 | 691,888 | -0.04(-0.42%) |
Aug 14, 2019 | 9.780 | 9.920 | 9.330 | 9.490 | 1,116,984 | -0.68(-6.69%) |
Aug 13, 2019 | 9.490 | 10.25 | 9.410 | 10.17 | 1,307,893 | +0.65(+6.83%) |
Aug 12, 2019 | 9.580 | 9.640 | 9.440 | 9.520 | 714,249 | -0.12(-1.24%) |
Aug 09, 2019 | 9.510 | 9.755 | 9.350 | 9.640 | 600,000 | +0.03(+0.31%) |
Aug 08, 2019 | 9.590 | 9.780 | 9.370 | 9.610 | 895,093 | +0.15(+1.59%) |
Aug 07, 2019 | 9.050 | 9.680 | 8.975 | 9.460 | 892,297 | +0.32(+3.50%) |
Aug 06, 2019 | 9.890 | 9.910 | 8.850 | 9.140 | 1,638,441 | -0.70(-7.11%) |
Aug 05, 2019 | 9.670 | 10.29 | 9.540 | 9.840 | 1,970,930 | -0.14(-1.40%) |
Aug 02, 2019 | 10.22 | 10.38 | 9.570 | 9.980 | 1,709,200 | -0.35(-3.39%) |
Aug 01, 2019 | 8.520 | 10.40 | 8.440 | 10.33 | 5,559,932 | +1.91(+22.68%) |
Jul 31, 2019 | 7.740 | 7.860 | 7.590 | 8.420 | 857,407 | +0.70(+9.07%) |
Jul 30, 2019 | 7.570 | 7.810 | 7.520 | 7.720 | 578,534 | +0.12(+1.58%) |
Jul 29, 2019 | 7.740 | 7.750 | 7.460 | 7.600 | 545,990 | -0.12(-1.55%) |
Jul 26, 2019 | 7.230 | 7.750 | 7.230 | 7.720 | 965,000 | +0.49(+6.78%) |
Jul 25, 2019 | 7.370 | 7.420 | 7.230 | 7.230 | 350,376 | -0.16(-2.17%) |
Jul 24, 2019 | 7.280 | 7.390 | 7.140 | 7.390 | 359,157 | +0.11(+1.51%) |
Jul 23, 2019 | 7.410 | 7.450 | 7.235 | 7.280 | 399,587 | -0.08(-1.09%) |
Jul 22, 2019 | 7.200 | 7.380 | 7.185 | 7.360 | 768,898 | +0.18(+2.51%) |
Jul 19, 2019 | 7.120 | 7.235 | 7.080 | 7.180 | 501,200 | +0.07(+0.98%) |
Jul 18, 2019 | 7.110 | 7.320 | 7.060 | 7.110 | 1,319,500 | -0.04(-0.56%) |
Jul 17, 2019 | 7.080 | 7.280 | 7.040 | 7.150 | 738,000 | +0.07(+0.99%) |
Jul 16, 2019 | 6.890 | 7.120 | 6.860 | 7.080 | 529,084 | +0.21(+3.06%) |
Jul 15, 2019 | 6.900 | 6.940 | 6.710 | 6.870 | 392,337 | +0.01(+0.15%) |
Jul 12, 2019 | 6.910 | 7.150 | 6.800 | 6.860 | 730,500 | -0.05(-0.72%) |
Jul 11, 2019 | 6.710 | 6.930 | 6.650 | 6.910 | 626,905 | +0.25(+3.75%) |
Jul 10, 2019 | 6.550 | 6.690 | 6.410 | 6.660 | 559,499 | +0.15(+2.30%) |
Jul 09, 2019 | 6.360 | 6.510 | 6.360 | 6.510 | 590,789 | +0.10(+1.56%) |
Jul 08, 2019 | 6.360 | 6.475 | 6.310 | 6.410 | 325,506 | -0.01(-0.16%) |
Jul 05, 2019 | 6.420 | 6.430 | 6.275 | 6.420 | 346,200 | -0.06(-0.93%) |
Jul 03, 2019 | 6.520 | 6.545 | 6.260 | 6.480 | 253,800 | -0.04(-0.61%) |
Jul 02, 2019 | 6.640 | 6.720 | 6.290 | 6.520 | 638,141 | -0.10(-1.51%) |
Jul 01, 2019 | 6.460 | 6.710 | 6.350 | 6.620 | 871,284 | +0.26(+4.09%) |
Jun 28, 2019 | 6.100 | 6.450 | 6.090 | 6.360 | 6,189,600 | +0.27(+4.43%) |
Jun 27, 2019 | 6.180 | 6.330 | 6.060 | 6.090 | 680,290 | -0.07(-1.14%) |
Jun 26, 2019 | 6.370 | 6.380 | 6.145 | 6.160 | 642,722 | -0.14(-2.22%) |
Jun 25, 2019 | 6.590 | 6.590 | 6.240 | 6.300 | 701,408 | -0.29(-4.40%) |
Jun 24, 2019 | 6.350 | 6.640 | 6.290 | 6.590 | 927,441 | +0.24(+3.78%) |
Jun 21, 2019 | 6.320 | 6.445 | 6.100 | 6.350 | 1,260,800 | +0.03(+0.47%) |
Jun 20, 2019 | 6.400 | 6.530 | 6.195 | 6.320 | 717,675 | +0.03(+0.48%) |
Jun 19, 2019 | 6.080 | 6.310 | 5.960 | 6.290 | 588,233 | +0.24(+3.97%) |
Jun 18, 2019 | 5.960 | 6.100 | 5.920 | 6.050 | 329,595 | +0.14(+2.37%) |
Jun 17, 2019 | 5.810 | 5.955 | 5.760 | 5.910 | 480,389 | +0.09(+1.55%) |
Jun 14, 2019 | 5.810 | 5.910 | 5.720 | 5.820 | 394,300 | -0.02(-0.34%) |
Jun 13, 2019 | 5.740 | 5.900 | 5.720 | 5.840 | 406,105 | +0.10(+1.74%) |
Jun 12, 2019 | 5.580 | 5.750 | 5.540 | 5.740 | 453,559 | +0.12(+2.14%) |
Jun 11, 2019 | 5.600 | 5.850 | 5.600 | 5.620 | 706,057 | +0.10(+1.81%) |
Jun 10, 2019 | 5.490 | 5.660 | 5.480 | 5.520 | 544,027 | +0.03(+0.55%) |
Jun 07, 2019 | 5.540 | 5.605 | 5.470 | 5.490 | 439,900 | -0.04(-0.72%) |
Jun 06, 2019 | 5.550 | 5.610 | 5.370 | 5.530 | 583,215 | -0.02(-0.36%) |
Jun 05, 2019 | 5.710 | 5.710 | 5.510 | 5.550 | 502,513 | -0.11(-1.94%) |
Jun 04, 2019 | 5.520 | 5.670 | 5.470 | 5.660 | 653,617 | +0.21(+3.85%) |
Jun 03, 2019 | 5.470 | 5.560 | 5.375 | 5.450 | 642,178 | -0.05(-0.91%) |
May 31, 2019 | 5.400 | 5.560 | 5.390 | 5.500 | 375,300 | -0.02(-0.36%) |
May 30, 2019 | 5.450 | 5.550 | 5.350 | 5.520 | 921,213 | +0.09(+1.66%) |
May 29, 2019 | 5.690 | 5.715 | 5.420 | 5.430 | 742,782 | -0.33(-5.73%) |
May 28, 2019 | 5.750 | 5.960 | 5.720 | 5.760 | 628,904 | -0.03(-0.52%) |
May 24, 2019 | 5.880 | 5.955 | 5.780 | 5.790 | 413,800 | -0.04(-0.69%) |
May 23, 2019 | 5.900 | 5.960 | 5.730 | 5.830 | 479,545 | -0.16(-2.67%) |
May 22, 2019 | 5.880 | 6.140 | 5.880 | 5.990 | 659,880 | +0.08(+1.35%) |
May 21, 2019 | 5.980 | 6.030 | 5.800 | 5.910 | 915,358 | -0.07(-1.17%) |
May 20, 2019 | 6.140 | 6.140 | 5.750 | 5.980 | 942,956 | -0.26(-4.17%) |
May 17, 2019 | 6.100 | 6.425 | 6.050 | 6.240 | 773,300 | +0.04(+0.65%) |
May 16, 2019 | 6.350 | 6.450 | 6.050 | 6.200 | 1,188,018 | -0.19(-2.97%) |
May 15, 2019 | 6.300 | 6.480 | 6.300 | 6.390 | 916,449 | +0.01(+0.16%) |
May 14, 2019 | 6.300 | 6.450 | 6.260 | 6.380 | 677,633 | +0.12(+1.92%) |
May 13, 2019 | 6.500 | 6.510 | 6.135 | 6.260 | 798,639 | -0.49(-7.26%) |
May 10, 2019 | 6.800 | 6.950 | 6.570 | 6.750 | 885,900 | -0.05(-0.74%) |
May 09, 2019 | 6.660 | 6.960 | 6.430 | 6.800 | 1,076,039 | +0.08(+1.19%) |
May 08, 2019 | 6.720 | 6.790 | 6.550 | 6.720 | 712,513 | +0.00(+0.00%) |
May 07, 2019 | 7.190 | 7.260 | 6.625 | 6.720 | 955,678 | -0.54(-7.44%) |
May 06, 2019 | 7.120 | 7.500 | 7.040 | 7.260 | 1,064,823 | -0.06(-0.82%) |
May 03, 2019 | 6.600 | 7.330 | 6.590 | 7.320 | 1,980,300 | +0.72(+10.91%) |
May 02, 2019 | 6.200 | 6.655 | 5.900 | 6.600 | 1,576,926 | +0.36(+5.77%) |