Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.824 | 4.866 | 4.673 | 4.790 | 110,904,712 | -0.12(-2.39%) |
May 28, 2020 | 5.075 | 5.092 | 4.874 | 4.908 | 91,718,536 | -0.15(-2.98%) |
May 27, 2020 | 5.042 | 5.109 | 4.899 | 5.059 | 131,561,336 | +0.16(+3.25%) |
May 26, 2020 | 4.966 | 5.025 | 4.882 | 4.899 | 102,507,272 | +0.16(+3.36%) |
May 22, 2020 | 4.765 | 4.807 | 4.614 | 4.740 | 91,376,064 | +0.02(+0.36%) |
May 21, 2020 | 4.572 | 4.773 | 4.564 | 4.723 | 103,739,552 | +0.12(+2.55%) |
May 20, 2020 | 4.513 | 4.648 | 4.505 | 4.606 | 104,450,208 | +0.16(+3.58%) |
May 19, 2020 | 4.421 | 4.572 | 4.320 | 4.446 | 112,944,760 | -0.01(-0.19%) |
May 18, 2020 | 4.295 | 4.471 | 4.295 | 4.455 | 162,376,928 | +0.34(+8.37%) |
May 15, 2020 | 4.027 | 4.144 | 3.985 | 4.111 | 96,010,880 | +0.01(+0.20%) |
May 14, 2020 | 3.893 | 4.127 | 3.792 | 4.102 | 128,780,392 | +0.14(+3.60%) |
May 13, 2020 | 4.195 | 4.203 | 3.909 | 3.960 | 119,223,464 | -0.22(-5.22%) |
May 12, 2020 | 4.320 | 4.379 | 4.169 | 4.178 | 84,500,776 | -0.12(-2.73%) |
May 11, 2020 | 4.346 | 4.354 | 4.237 | 4.295 | 90,216,304 | -0.10(-2.29%) |
May 08, 2020 | 4.161 | 4.404 | 4.153 | 4.396 | 120,791,928 | +0.31(+7.60%) |
May 07, 2020 | 4.111 | 4.178 | 4.069 | 4.085 | 80,063,896 | +0.00(+0.00%) |
May 06, 2020 | 4.237 | 4.270 | 4.044 | 4.085 | 106,484,104 | -0.08(-2.01%) |
May 05, 2020 | 4.186 | 4.270 | 4.144 | 4.169 | 114,751,288 | +0.09(+2.26%) |
May 04, 2020 | 4.094 | 4.169 | 4.002 | 4.077 | 100,313,800 | -0.05(-1.22%) |
May 01, 2020 | 4.211 | 4.237 | 4.111 | 4.127 | 98,532,480 | -0.14(-3.34%) |
Apr 30, 2020 | 4.329 | 4.396 | 4.245 | 4.270 | 111,335,776 | -0.14(-3.23%) |
Apr 29, 2020 | 4.471 | 4.614 | 4.371 | 4.413 | 150,558,944 | -0.10(-2.23%) |
Apr 28, 2020 | 4.606 | 4.648 | 4.379 | 4.513 | 126,430,640 | +0.18(+4.06%) |
Apr 27, 2020 | 4.119 | 4.354 | 4.094 | 4.337 | 108,530,328 | +0.25(+6.16%) |
Apr 24, 2020 | 4.136 | 4.161 | 4.027 | 4.085 | 64,789,220 | -0.02(-0.41%) |
Apr 23, 2020 | 4.027 | 4.178 | 4.002 | 4.102 | 73,831,712 | +0.10(+2.52%) |
Apr 22, 2020 | 4.085 | 4.102 | 3.985 | 4.002 | 74,284,704 | +0.00(+0.00%) |
Apr 21, 2020 | 4.102 | 4.127 | 3.960 | 4.002 | 97,982,608 | -0.18(-4.22%) |
Apr 20, 2020 | 4.186 | 4.270 | 4.119 | 4.178 | 84,644,760 | -0.12(-2.73%) |
Apr 17, 2020 | 4.337 | 4.429 | 4.220 | 4.295 | 109,653,200 | +0.15(+3.64%) |
Apr 16, 2020 | 4.245 | 4.253 | 4.102 | 4.144 | 70,003,136 | -0.08(-1.79%) |
Apr 15, 2020 | 4.245 | 4.312 | 4.153 | 4.220 | 89,021,104 | -0.22(-4.92%) |
Apr 14, 2020 | 4.421 | 4.564 | 4.329 | 4.438 | 89,198,608 | +0.11(+2.52%) |
Apr 13, 2020 | 4.555 | 4.555 | 4.211 | 4.329 | 118,324,624 | -0.18(-3.91%) |
Apr 09, 2020 | 4.622 | 4.824 | 4.396 | 4.505 | 209,597,392 | +0.29(+6.76%) |
Apr 08, 2020 | 4.077 | 4.270 | 4.027 | 4.220 | 139,402,960 | +0.27(+6.79%) |
Apr 07, 2020 | 4.069 | 4.220 | 3.884 | 3.951 | 137,185,952 | +0.15(+3.97%) |
Apr 06, 2020 | 3.809 | 3.918 | 3.700 | 3.800 | 121,794,952 | +0.24(+6.84%) |
Apr 03, 2020 | 3.691 | 3.708 | 3.498 | 3.557 | 102,108,304 | -0.10(-2.75%) |
Apr 02, 2020 | 3.683 | 3.834 | 3.565 | 3.658 | 108,319,872 | -0.03(-0.91%) |
Apr 01, 2020 | 3.884 | 4.002 | 3.658 | 3.691 | 142,028,352 | -0.36(-8.90%) |
Mar 31, 2020 | 4.220 | 4.354 | 3.985 | 4.052 | 276,255,840 | -0.17(-3.98%) |
Mar 30, 2020 | 4.287 | 4.295 | 4.136 | 4.220 | 116,619,152 | -0.13(-3.08%) |
Mar 27, 2020 | 4.253 | 4.446 | 4.119 | 4.354 | 126,740,472 | -0.05(-1.14%) |
Mar 26, 2020 | 4.497 | 4.740 | 4.329 | 4.404 | 164,815,632 | -0.12(-2.60%) |
Mar 25, 2020 | 4.841 | 4.924 | 4.295 | 4.522 | 237,088,656 | +0.37(+8.89%) |
Mar 24, 2020 | 3.750 | 4.186 | 3.574 | 4.153 | 174,140,464 | +0.79(+23.44%) |
Mar 23, 2020 | 3.582 | 3.792 | 3.322 | 3.364 | 160,796,960 | -0.27(-7.39%) |
Mar 20, 2020 | 3.809 | 3.985 | 3.565 | 3.632 | 154,221,920 | -0.12(-3.13%) |
Mar 19, 2020 | 3.632 | 3.842 | 3.440 | 3.750 | 150,864,256 | -0.03(-0.67%) |
Mar 18, 2020 | 3.985 | 4.060 | 3.440 | 3.775 | 150,014,496 | -0.43(-10.18%) |
Mar 17, 2020 | 4.262 | 4.312 | 3.943 | 4.203 | 124,206,960 | -0.03(-0.79%) |
Mar 16, 2020 | 4.228 | 4.379 | 4.195 | 4.237 | 131,420,992 | -0.49(-10.30%) |
Mar 13, 2020 | 4.924 | 4.950 | 4.295 | 4.723 | 149,449,904 | +0.23(+5.23%) |
Mar 12, 2020 | 4.513 | 4.773 | 4.362 | 4.488 | 106,572,648 | -0.46(-9.32%) |
Mar 11, 2020 | 5.084 | 5.126 | 4.933 | 4.950 | 117,557,688 | -0.30(-5.75%) |
Mar 10, 2020 | 5.252 | 5.277 | 4.866 | 5.252 | 121,383,624 | +0.30(+6.10%) |
Mar 09, 2020 | 5.008 | 5.151 | 4.924 | 4.950 | 123,781,440 | -0.49(-9.09%) |
Mar 06, 2020 | 5.537 | 5.604 | 5.369 | 5.445 | 131,041,528 | -0.21(-3.71%) |
Mar 05, 2020 | 5.839 | 5.847 | 5.629 | 5.654 | 93,007,912 | -0.29(-4.80%) |
Mar 04, 2020 | 5.948 | 5.948 | 5.805 | 5.939 | 84,118,608 | +0.09(+1.58%) |
Mar 03, 2020 | 6.116 | 6.158 | 5.780 | 5.847 | 116,115,288 | -0.19(-3.19%) |
Mar 02, 2020 | 5.965 | 6.065 | 5.772 | 6.040 | 115,312,784 | +0.20(+3.45%) |
Feb 28, 2020 | 5.738 | 5.839 | 5.596 | 5.839 | 138,926,160 | -0.01(-0.14%) |
Feb 27, 2020 | 5.981 | 6.107 | 5.805 | 5.847 | 141,358,624 | -0.20(-3.33%) |
Feb 26, 2020 | 6.124 | 6.258 | 6.049 | 6.049 | 110,225,288 | -0.04(-0.69%) |
Feb 25, 2020 | 6.443 | 6.443 | 6.057 | 6.090 | 129,720,720 | -0.26(-4.10%) |
Feb 24, 2020 | 6.460 | 6.476 | 6.334 | 6.351 | 130,961,984 | -0.27(-4.06%) |
Feb 21, 2020 | 6.728 | 6.736 | 6.619 | 6.619 | 69,526,192 | -0.12(-1.74%) |
Feb 20, 2020 | 6.711 | 6.770 | 6.703 | 6.736 | 62,344,744 | +0.03(+0.38%) |
Feb 19, 2020 | 6.762 | 6.795 | 6.711 | 6.711 | 76,569,320 | -0.05(-0.74%) |
Feb 18, 2020 | 6.812 | 6.837 | 6.728 | 6.762 | 77,620,640 | -0.03(-0.49%) |
Feb 14, 2020 | 6.938 | 6.938 | 6.778 | 6.795 | 55,261,632 | -0.13(-1.82%) |
Feb 13, 2020 | 6.887 | 7.013 | 6.887 | 6.921 | 80,618,624 | +0.01(+0.12%) |
Feb 12, 2020 | 6.829 | 6.988 | 6.820 | 6.913 | 132,897,016 | +0.12(+1.73%) |
Feb 11, 2020 | 6.795 | 6.837 | 6.778 | 6.795 | 95,513,152 | +0.03(+0.50%) |
Feb 10, 2020 | 6.837 | 6.837 | 6.753 | 6.762 | 85,589,704 | -0.04(-0.62%) |
Feb 07, 2020 | 6.887 | 6.887 | 6.728 | 6.804 | 117,123,720 | -0.12(-1.70%) |
Feb 06, 2020 | 7.022 | 7.030 | 6.921 | 6.921 | 82,007,544 | -0.05(-0.72%) |
Feb 05, 2020 | 7.055 | 7.114 | 6.929 | 6.971 | 173,573,120 | -0.73(-9.48%) |
Feb 04, 2020 | 7.617 | 7.752 | 7.609 | 7.701 | 102,253,592 | +0.17(+2.23%) |
Feb 03, 2020 | 7.424 | 7.668 | 7.424 | 7.533 | 85,122,616 | +0.13(+1.81%) |
Jan 31, 2020 | 7.366 | 7.416 | 7.332 | 7.399 | 71,299,208 | -0.02(-0.23%) |
Jan 30, 2020 | 7.391 | 7.416 | 7.324 | 7.416 | 51,031,848 | -0.02(-0.23%) |
Jan 29, 2020 | 7.424 | 7.508 | 7.416 | 7.433 | 70,396,800 | +0.03(+0.45%) |
Jan 28, 2020 | 7.374 | 7.424 | 7.308 | 7.399 | 103,176,608 | +0.07(+0.90%) |
Jan 27, 2020 | 7.325 | 7.391 | 7.242 | 7.333 | 73,650,128 | -0.09(-1.22%) |
Jan 24, 2020 | 7.515 | 7.523 | 7.391 | 7.424 | 82,558,296 | -0.12(-1.53%) |
Jan 23, 2020 | 7.539 | 7.556 | 7.366 | 7.539 | 91,935,856 | -0.02(-0.22%) |
Jan 22, 2020 | 7.605 | 7.630 | 7.548 | 7.556 | 48,375,084 | -0.04(-0.54%) |
Jan 21, 2020 | 7.548 | 7.605 | 7.506 | 7.597 | 59,987,408 | +0.04(+0.55%) |
Jan 17, 2020 | 7.581 | 7.614 | 7.531 | 7.556 | 50,485,736 | -0.01(-0.11%) |
Jan 16, 2020 | 7.614 | 7.655 | 7.548 | 7.564 | 53,677,492 | -0.02(-0.22%) |
Jan 15, 2020 | 7.647 | 7.671 | 7.572 | 7.581 | 67,779,056 | -0.08(-1.08%) |
Jan 14, 2020 | 7.605 | 7.696 | 7.597 | 7.663 | 52,050,496 | +0.04(+0.54%) |
Jan 13, 2020 | 7.630 | 7.638 | 7.515 | 7.622 | 58,861,336 | -0.01(-0.11%) |
Jan 10, 2020 | 7.647 | 7.721 | 7.630 | 7.630 | 48,272,572 | -0.01(-0.11%) |
Jan 09, 2020 | 7.671 | 7.680 | 7.572 | 7.638 | 62,817,788 | +0.01(+0.11%) |
Jan 08, 2020 | 7.614 | 7.671 | 7.564 | 7.630 | 55,764,340 | +0.00(+0.00%) |
Jan 07, 2020 | 7.589 | 7.630 | 7.523 | 7.630 | 54,645,728 | +0.07(+0.98%) |
Jan 06, 2020 | 7.506 | 7.564 | 7.473 | 7.556 | 52,573,864 | -0.04(-0.54%) |
Jan 03, 2020 | 7.680 | 7.729 | 7.548 | 7.597 | 54,625,840 | -0.17(-2.23%) |
Jan 02, 2020 | 7.663 | 7.770 | 7.581 | 7.770 | 52,644,664 | +0.10(+1.29%) |
Dec 31, 2019 | 7.630 | 7.696 | 7.622 | 7.671 | 39,212,008 | +0.04(+0.54%) |
Dec 30, 2019 | 7.704 | 7.713 | 7.614 | 7.630 | 43,733,356 | -0.09(-1.18%) |
Dec 27, 2019 | 7.795 | 7.803 | 7.709 | 7.721 | 34,275,912 | -0.07(-0.95%) |
Dec 26, 2019 | 7.812 | 7.828 | 7.779 | 7.795 | 35,109,524 | -0.02(-0.21%) |
Dec 24, 2019 | 7.787 | 7.828 | 7.779 | 7.812 | 14,403,991 | +0.02(+0.32%) |
Dec 23, 2019 | 7.836 | 7.894 | 7.754 | 7.787 | 66,414,616 | -0.03(-0.42%) |
Dec 20, 2019 | 7.836 | 7.869 | 7.787 | 7.820 | 60,856,184 | +0.06(+0.74%) |
Dec 19, 2019 | 7.878 | 7.894 | 7.737 | 7.762 | 51,202,464 | -0.11(-1.36%) |
Dec 18, 2019 | 7.746 | 7.894 | 7.721 | 7.869 | 55,650,620 | +0.12(+1.60%) |
Dec 17, 2019 | 7.737 | 7.762 | 7.680 | 7.746 | 43,041,184 | +0.00(+0.00%) |
Dec 16, 2019 | 7.622 | 7.746 | 7.605 | 7.746 | 51,324,440 | +0.13(+1.73%) |
Dec 13, 2019 | 7.688 | 7.746 | 7.581 | 7.614 | 42,835,676 | -0.09(-1.18%) |
Dec 12, 2019 | 7.515 | 7.721 | 7.511 | 7.704 | 58,663,900 | +0.19(+2.52%) |
Dec 11, 2019 | 7.473 | 7.539 | 7.473 | 7.515 | 40,253,172 | +0.03(+0.44%) |
Dec 10, 2019 | 7.440 | 7.506 | 7.391 | 7.482 | 41,484,016 | +0.05(+0.67%) |
Dec 09, 2019 | 7.399 | 7.482 | 7.391 | 7.432 | 26,395,220 | -0.01(-0.11%) |
Dec 06, 2019 | 7.391 | 7.482 | 7.379 | 7.440 | 37,716,524 | +0.07(+1.01%) |
Dec 05, 2019 | 7.399 | 7.424 | 7.325 | 7.366 | 31,239,142 | -0.02(-0.22%) |
Dec 04, 2019 | 7.383 | 7.449 | 7.374 | 7.383 | 36,348,008 | +0.05(+0.67%) |
Dec 03, 2019 | 7.383 | 7.383 | 7.259 | 7.333 | 49,834,296 | -0.10(-1.33%) |
Dec 02, 2019 | 7.490 | 7.539 | 7.424 | 7.432 | 45,143,776 | -0.04(-0.55%) |
Nov 29, 2019 | 7.457 | 7.506 | 7.449 | 7.473 | 15,876,322 | -0.03(-0.44%) |
Nov 27, 2019 | 7.449 | 7.548 | 7.440 | 7.506 | 45,368,884 | +0.07(+1.00%) |
Nov 26, 2019 | 7.407 | 7.440 | 7.350 | 7.432 | 36,482,652 | +0.01(+0.11%) |
Nov 25, 2019 | 7.341 | 7.432 | 7.317 | 7.424 | 37,073,392 | +0.09(+1.24%) |
Nov 22, 2019 | 7.259 | 7.341 | 7.234 | 7.333 | 42,389,916 | +0.15(+2.07%) |
Nov 21, 2019 | 7.234 | 7.251 | 7.152 | 7.185 | 40,196,676 | -0.02(-0.23%) |
Nov 20, 2019 | 7.325 | 7.333 | 7.160 | 7.201 | 46,397,220 | -0.14(-1.91%) |
Nov 19, 2019 | 7.416 | 7.424 | 7.317 | 7.341 | 37,785,788 | -0.04(-0.56%) |
Nov 18, 2019 | 7.465 | 7.465 | 7.333 | 7.383 | 46,420,360 | +0.00(+0.00%) |
Nov 15, 2019 | 7.300 | 7.391 | 7.300 | 7.383 | 32,041,896 | +0.13(+1.82%) |
Nov 14, 2019 | 7.300 | 7.350 | 7.242 | 7.251 | 32,159,462 | -0.02(-0.23%) |
Nov 13, 2019 | 7.424 | 7.424 | 7.259 | 7.267 | 42,200,284 | -0.19(-2.54%) |
Nov 12, 2019 | 7.473 | 7.531 | 7.457 | 7.457 | 34,797,464 | -0.03(-0.44%) |
Nov 11, 2019 | 7.383 | 7.506 | 7.374 | 7.490 | 30,121,346 | +0.03(+0.44%) |
Nov 08, 2019 | 7.341 | 7.457 | 7.275 | 7.457 | 35,750,304 | +0.12(+1.69%) |
Nov 07, 2019 | 7.391 | 7.432 | 7.325 | 7.333 | 39,558,900 | -0.02(-0.34%) |
Nov 06, 2019 | 7.465 | 7.465 | 7.333 | 7.358 | 47,880,992 | -0.08(-1.11%) |
Nov 05, 2019 | 7.440 | 7.548 | 7.424 | 7.440 | 45,540,816 | +0.02(+0.22%) |
Nov 04, 2019 | 7.366 | 7.465 | 7.366 | 7.424 | 56,626,056 | +0.09(+1.24%) |
Nov 01, 2019 | 7.127 | 7.366 | 7.127 | 7.333 | 67,106,404 | +0.25(+3.49%) |
Oct 31, 2019 | 7.077 | 7.094 | 7.011 | 7.086 | 35,299,116 | +0.04(+0.59%) |
Oct 30, 2019 | 7.127 | 7.127 | 7.028 | 7.045 | 34,771,076 | -0.08(-1.16%) |
Oct 29, 2019 | 7.086 | 7.185 | 7.086 | 7.127 | 44,575,552 | +0.02(+0.35%) |
Oct 28, 2019 | 7.226 | 7.226 | 7.077 | 7.102 | 48,042,104 | -0.09(-1.26%) |
Oct 25, 2019 | 7.152 | 7.218 | 7.110 | 7.193 | 62,279,900 | +0.10(+1.40%) |
Oct 24, 2019 | 7.317 | 7.333 | 7.053 | 7.094 | 146,792,112 | -0.50(-6.62%) |
Oct 23, 2019 | 7.432 | 7.597 | 7.399 | 7.597 | 56,507,312 | +0.12(+1.54%) |
Oct 22, 2019 | 7.432 | 7.539 | 7.391 | 7.482 | 43,637,980 | +0.03(+0.44%) |
Oct 21, 2019 | 7.581 | 7.622 | 7.432 | 7.449 | 40,990,108 | -0.09(-1.20%) |
Oct 18, 2019 | 7.377 | 7.564 | 7.377 | 7.539 | 52,284,996 | +0.15(+1.98%) |
Oct 17, 2019 | 7.401 | 7.418 | 7.328 | 7.393 | 35,301,236 | +0.03(+0.44%) |
Oct 16, 2019 | 7.393 | 7.458 | 7.353 | 7.361 | 33,745,112 | +0.00(+0.00%) |
Oct 15, 2019 | 7.174 | 7.385 | 7.126 | 7.361 | 38,246,952 | +0.20(+2.83%) |
Oct 14, 2019 | 7.158 | 7.174 | 7.109 | 7.158 | 31,351,568 | +0.03(+0.46%) |
Oct 11, 2019 | 7.085 | 7.199 | 7.085 | 7.126 | 42,153,564 | +0.13(+1.86%) |
Oct 10, 2019 | 6.963 | 7.020 | 6.915 | 6.996 | 34,769,556 | +0.05(+0.70%) |
Oct 09, 2019 | 6.988 | 7.012 | 6.947 | 6.947 | 20,917,758 | +0.02(+0.23%) |
Oct 08, 2019 | 7.020 | 7.028 | 6.898 | 6.931 | 38,930,972 | -0.11(-1.61%) |
Oct 07, 2019 | 7.061 | 7.134 | 6.988 | 7.044 | 36,339,216 | -0.05(-0.69%) |
Oct 04, 2019 | 7.077 | 7.109 | 7.028 | 7.093 | 34,620,328 | +0.02(+0.34%) |
Oct 03, 2019 | 6.939 | 7.069 | 6.858 | 7.069 | 50,825,600 | +0.08(+1.16%) |
Oct 02, 2019 | 7.182 | 7.190 | 6.850 | 6.988 | 84,136,880 | -0.24(-3.26%) |
Oct 01, 2019 | 7.458 | 7.499 | 7.199 | 7.223 | 48,882,972 | -0.21(-2.84%) |
Sep 30, 2019 | 7.401 | 7.474 | 7.385 | 7.434 | 27,715,362 | +0.06(+0.88%) |
Sep 27, 2019 | 7.418 | 7.791 | 7.353 | 7.369 | 39,999,576 | -0.05(-0.66%) |
Sep 26, 2019 | 7.491 | 7.491 | 7.361 | 7.418 | 32,767,852 | -0.05(-0.65%) |
Sep 25, 2019 | 7.385 | 7.491 | 7.377 | 7.466 | 25,328,392 | +0.07(+0.99%) |
Sep 24, 2019 | 7.458 | 7.491 | 7.345 | 7.393 | 40,867,188 | -0.04(-0.55%) |
Sep 23, 2019 | 7.410 | 7.491 | 7.369 | 7.434 | 29,066,640 | -0.01(-0.11%) |
Sep 20, 2019 | 7.410 | 7.548 | 7.393 | 7.442 | 46,967,484 | +0.06(+0.77%) |
Sep 19, 2019 | 7.556 | 7.572 | 7.385 | 7.385 | 35,890,560 | -0.12(-1.62%) |
Sep 18, 2019 | 7.515 | 7.596 | 7.483 | 7.507 | 30,156,380 | -0.02(-0.32%) |
Sep 17, 2019 | 7.523 | 7.556 | 7.450 | 7.531 | 33,898,492 | -0.02(-0.22%) |
Sep 16, 2019 | 7.596 | 7.669 | 7.499 | 7.548 | 61,673,992 | -0.12(-1.59%) |
Sep 13, 2019 | 7.686 | 7.783 | 7.661 | 7.669 | 33,467,740 | +0.03(+0.43%) |
Sep 12, 2019 | 7.596 | 7.694 | 7.564 | 7.637 | 43,970,548 | -0.01(-0.11%) |
Sep 11, 2019 | 7.539 | 7.653 | 7.539 | 7.645 | 41,984,996 | +0.00(+0.00%) |
Sep 10, 2019 | 7.369 | 7.645 | 7.337 | 7.645 | 86,950,472 | -0.10(-1.26%) |
Sep 09, 2019 | 7.621 | 7.832 | 7.621 | 7.742 | 59,190,604 | +0.16(+2.14%) |
Sep 06, 2019 | 7.604 | 7.637 | 7.466 | 7.580 | 35,992,496 | +0.00(+0.00%) |
Sep 05, 2019 | 7.507 | 7.629 | 7.507 | 7.580 | 45,147,008 | +0.11(+1.52%) |
Sep 04, 2019 | 7.442 | 7.491 | 7.361 | 7.466 | 33,772,056 | +0.08(+1.10%) |
Sep 03, 2019 | 7.450 | 7.466 | 7.337 | 7.385 | 32,445,666 | -0.06(-0.76%) |
Aug 30, 2019 | 7.442 | 7.491 | 7.385 | 7.442 | 39,504,852 | +0.04(+0.55%) |
Aug 29, 2019 | 7.385 | 7.418 | 7.328 | 7.401 | 27,128,390 | +0.10(+1.33%) |
Aug 28, 2019 | 7.077 | 7.337 | 7.061 | 7.304 | 43,308,416 | +0.19(+2.74%) |
Aug 27, 2019 | 7.215 | 7.231 | 7.101 | 7.109 | 28,374,868 | -0.05(-0.68%) |
Aug 26, 2019 | 7.207 | 7.231 | 7.134 | 7.158 | 39,294,260 | +0.04(+0.57%) |
Aug 23, 2019 | 7.215 | 7.296 | 7.085 | 7.117 | 55,433,240 | -0.22(-2.99%) |
Aug 22, 2019 | 7.345 | 7.418 | 7.320 | 7.337 | 25,847,856 | +0.00(+0.00%) |
Aug 21, 2019 | 7.320 | 7.345 | 7.280 | 7.337 | 25,181,992 | +0.06(+0.89%) |
Aug 20, 2019 | 7.304 | 7.361 | 7.247 | 7.272 | 30,939,450 | -0.06(-0.78%) |
Aug 19, 2019 | 7.345 | 7.385 | 7.320 | 7.328 | 26,910,398 | +0.06(+0.78%) |
Aug 16, 2019 | 7.239 | 7.304 | 7.150 | 7.272 | 33,724,776 | +0.08(+1.13%) |
Aug 15, 2019 | 7.353 | 7.353 | 7.126 | 7.190 | 50,122,100 | -0.11(-1.56%) |
Aug 14, 2019 | 7.410 | 7.426 | 7.272 | 7.304 | 56,633,452 | -0.21(-2.81%) |
Aug 13, 2019 | 7.539 | 7.645 | 7.450 | 7.515 | 34,887,072 | -0.02(-0.32%) |
Aug 12, 2019 | 7.621 | 7.653 | 7.531 | 7.539 | 26,549,964 | -0.13(-1.69%) |
Aug 09, 2019 | 7.742 | 7.775 | 7.621 | 7.669 | 47,734,520 | -0.09(-1.15%) |
Aug 08, 2019 | 7.759 | 7.807 | 7.718 | 7.759 | 31,382,558 | +0.02(+0.31%) |
Aug 07, 2019 | 7.653 | 7.759 | 7.564 | 7.734 | 53,035,112 | +0.04(+0.53%) |
Aug 06, 2019 | 7.645 | 7.718 | 7.596 | 7.694 | 63,889,508 | +0.20(+2.71%) |
Aug 05, 2019 | 7.450 | 7.523 | 7.353 | 7.491 | 59,081,628 | -0.04(-0.54%) |
Aug 02, 2019 | 7.515 | 7.580 | 7.474 | 7.531 | 51,129,820 | -0.02(-0.32%) |
Aug 01, 2019 | 7.734 | 7.783 | 7.531 | 7.556 | 71,536,664 | -0.18(-2.31%) |
Jul 31, 2019 | 7.767 | 7.775 | 7.629 | 7.734 | 69,881,248 | -0.02(-0.21%) |
Jul 30, 2019 | 7.759 | 7.775 | 7.694 | 7.750 | 45,502,104 | -0.04(-0.52%) |
Jul 29, 2019 | 7.791 | 7.856 | 7.726 | 7.791 | 44,959,656 | +0.02(+0.31%) |
Jul 26, 2019 | 7.775 | 7.832 | 7.718 | 7.767 | 58,787,876 | +0.01(+0.10%) |
Jul 25, 2019 | 7.913 | 7.937 | 7.629 | 7.759 | 164,981,648 | -0.62(-7.45%) |
Jul 24, 2019 | 8.262 | 8.400 | 8.229 | 8.383 | 75,033,040 | +0.13(+1.57%) |
Jul 23, 2019 | 8.221 | 8.294 | 8.164 | 8.254 | 91,933,624 | +0.12(+1.50%) |
Jul 22, 2019 | 8.221 | 8.254 | 8.116 | 8.132 | 44,642,488 | -0.02(-0.30%) |
Jul 19, 2019 | 8.236 | 8.252 | 8.156 | 8.156 | 48,154,344 | -0.05(-0.58%) |
Jul 18, 2019 | 8.236 | 8.244 | 8.140 | 8.204 | 32,301,062 | -0.06(-0.68%) |
Jul 17, 2019 | 8.380 | 8.396 | 8.244 | 8.260 | 31,518,332 | -0.14(-1.71%) |
Jul 16, 2019 | 8.292 | 8.404 | 8.220 | 8.404 | 36,920,532 | +0.09(+1.06%) |
Jul 15, 2019 | 8.388 | 8.444 | 8.268 | 8.316 | 42,209,296 | -0.07(-0.86%) |
Jul 12, 2019 | 8.188 | 8.396 | 8.188 | 8.388 | 50,975,528 | +0.24(+2.94%) |
Jul 11, 2019 | 8.116 | 8.156 | 8.084 | 8.148 | 34,587,368 | +0.06(+0.79%) |
Jul 10, 2019 | 8.148 | 8.204 | 8.084 | 8.084 | 36,367,068 | -0.02(-0.30%) |
Jul 09, 2019 | 8.132 | 8.148 | 8.076 | 8.108 | 31,431,840 | -0.05(-0.59%) |
Jul 08, 2019 | 8.156 | 8.204 | 8.140 | 8.156 | 29,059,174 | +0.00(+0.00%) |
Jul 05, 2019 | 8.140 | 8.212 | 8.068 | 8.156 | 26,759,792 | +0.00(+0.00%) |
Jul 03, 2019 | 8.140 | 8.236 | 8.100 | 8.156 | 24,169,464 | +0.06(+0.79%) |
Jul 02, 2019 | 8.116 | 8.164 | 8.028 | 8.092 | 37,159,596 | -0.02(-0.30%) |
Jul 01, 2019 | 8.268 | 8.340 | 8.052 | 8.116 | 48,193,120 | -0.06(-0.78%) |
Jun 28, 2019 | 8.156 | 8.244 | 8.156 | 8.180 | 46,965,792 | +0.02(+0.29%) |
Jun 27, 2019 | 8.028 | 8.188 | 7.996 | 8.156 | 53,715,460 | +0.23(+2.93%) |
Jun 26, 2019 | 7.892 | 7.964 | 7.852 | 7.924 | 42,190,828 | +0.06(+0.71%) |
Jun 25, 2019 | 7.972 | 7.988 | 7.860 | 7.868 | 35,860,468 | -0.09(-1.11%) |
Jun 24, 2019 | 7.956 | 8.012 | 7.940 | 7.956 | 35,130,076 | -0.03(-0.40%) |
Jun 21, 2019 | 8.020 | 8.036 | 7.924 | 7.988 | 59,907,796 | -0.04(-0.50%) |
Jun 20, 2019 | 8.100 | 8.116 | 7.956 | 8.028 | 40,121,416 | +0.00(+0.00%) |
Jun 19, 2019 | 8.116 | 8.140 | 8.020 | 8.028 | 36,316,328 | -0.05(-0.59%) |
Jun 18, 2019 | 8.060 | 8.156 | 8.036 | 8.076 | 40,745,932 | +0.04(+0.50%) |
Jun 17, 2019 | 7.988 | 8.068 | 7.948 | 8.036 | 24,241,036 | +0.06(+0.70%) |
Jun 14, 2019 | 8.004 | 8.028 | 7.948 | 7.980 | 26,954,006 | -0.06(-0.80%) |
Jun 13, 2019 | 7.892 | 8.044 | 7.836 | 8.044 | 31,956,904 | +0.17(+2.13%) |
Jun 12, 2019 | 7.916 | 7.940 | 7.868 | 7.876 | 27,194,778 | -0.04(-0.51%) |
Jun 11, 2019 | 7.892 | 7.980 | 7.828 | 7.916 | 33,052,186 | +0.06(+0.81%) |
Jun 10, 2019 | 7.908 | 8.020 | 7.804 | 7.852 | 42,365,880 | +0.05(+0.61%) |
Jun 07, 2019 | 7.804 | 7.852 | 7.756 | 7.804 | 23,571,812 | +0.01(+0.10%) |
Jun 06, 2019 | 7.772 | 7.852 | 7.724 | 7.796 | 35,379,996 | -0.02(-0.31%) |
Jun 05, 2019 | 7.892 | 7.932 | 7.716 | 7.820 | 53,080,628 | -0.11(-1.41%) |
Jun 04, 2019 | 7.780 | 7.956 | 7.772 | 7.932 | 46,676,700 | +0.25(+3.23%) |