Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.82 | 19.99 | 18.25 | 18.65 | 2,930,800 | -1.09(-5.52%) |
May 28, 2020 | 20.39 | 20.99 | 19.64 | 19.74 | 1,472,755 | -0.79(-3.85%) |
May 27, 2020 | 20.42 | 20.62 | 19.72 | 20.53 | 2,125,205 | +0.12(+0.59%) |
May 26, 2020 | 22.17 | 22.28 | 20.10 | 20.41 | 2,228,256 | -1.43(-6.55%) |
May 22, 2020 | 20.94 | 21.89 | 20.56 | 21.84 | 1,420,900 | +0.85(+4.05%) |
May 21, 2020 | 21.00 | 21.15 | 20.22 | 20.99 | 1,450,070 | +0.16(+0.77%) |
May 20, 2020 | 19.43 | 20.89 | 19.02 | 20.83 | 2,311,061 | +2.03(+10.80%) |
May 19, 2020 | 19.90 | 20.08 | 18.79 | 18.80 | 1,740,222 | -1.08(-5.43%) |
May 18, 2020 | 20.20 | 20.80 | 19.70 | 19.88 | 3,630,050 | +0.58(+3.01%) |
May 15, 2020 | 18.79 | 19.97 | 18.60 | 19.30 | 7,066,100 | -0.63(-3.16%) |
May 14, 2020 | 20.30 | 20.52 | 19.46 | 19.93 | 1,459,638 | -0.70(-3.39%) |
May 13, 2020 | 20.15 | 21.21 | 19.23 | 20.63 | 2,431,293 | +0.70(+3.51%) |
May 12, 2020 | 20.11 | 21.59 | 19.67 | 19.93 | 3,469,914 | -0.29(-1.43%) |
May 11, 2020 | 18.50 | 20.68 | 18.22 | 20.22 | 2,486,605 | +1.40(+7.44%) |
May 08, 2020 | 18.58 | 19.24 | 18.15 | 18.82 | 2,308,400 | +0.18(+0.97%) |
May 07, 2020 | 18.94 | 19.21 | 17.62 | 18.64 | 3,197,762 | -0.54(-2.82%) |
May 06, 2020 | 17.57 | 19.70 | 17.05 | 19.18 | 7,423,275 | +2.49(+14.92%) |
May 05, 2020 | 16.01 | 16.98 | 14.60 | 16.69 | 14,875,323 | +4.23(+33.95%) |
May 04, 2020 | 11.06 | 12.47 | 11.02 | 12.46 | 1,268,950 | +1.20(+10.66%) |
May 01, 2020 | 11.57 | 11.80 | 10.83 | 11.26 | 1,535,100 | -0.50(-4.25%) |
Apr 30, 2020 | 11.75 | 12.57 | 11.53 | 11.76 | 1,968,755 | -0.16(-1.34%) |
Apr 29, 2020 | 12.32 | 12.34 | 11.68 | 11.92 | 1,433,498 | -0.07(-0.58%) |
Apr 28, 2020 | 13.03 | 13.08 | 11.94 | 11.99 | 1,661,655 | -0.70(-5.52%) |
Apr 27, 2020 | 13.84 | 13.86 | 12.66 | 12.69 | 1,880,017 | -1.00(-7.30%) |
Apr 24, 2020 | 12.57 | 13.80 | 12.56 | 13.69 | 2,708,000 | +1.18(+9.43%) |
Apr 23, 2020 | 12.63 | 13.35 | 12.48 | 12.51 | 1,396,467 | -0.10(-0.79%) |
Apr 22, 2020 | 12.56 | 12.95 | 12.21 | 12.61 | 1,481,990 | +0.38(+3.11%) |
Apr 21, 2020 | 12.53 | 13.08 | 12.00 | 12.23 | 1,780,360 | -0.62(-4.82%) |
Apr 20, 2020 | 11.44 | 13.51 | 11.44 | 12.85 | 3,556,662 | +1.13(+9.64%) |
Apr 17, 2020 | 10.85 | 11.76 | 10.65 | 11.72 | 1,658,400 | +1.26(+12.05%) |
Apr 16, 2020 | 10.43 | 10.47 | 9.940 | 10.46 | 995,840 | +0.14(+1.36%) |
Apr 15, 2020 | 10.06 | 10.54 | 9.880 | 10.32 | 909,970 | -0.10(-0.96%) |
Apr 14, 2020 | 10.24 | 10.50 | 9.970 | 10.42 | 1,279,997 | +0.48(+4.83%) |
Apr 13, 2020 | 10.48 | 10.48 | 9.580 | 9.940 | 1,562,577 | -0.54(-5.15%) |
Apr 09, 2020 | 10.35 | 10.56 | 10.00 | 10.48 | 1,562,000 | +0.38(+3.76%) |
Apr 08, 2020 | 9.950 | 10.29 | 9.790 | 10.10 | 960,713 | +0.33(+3.38%) |
Apr 07, 2020 | 10.00 | 10.20 | 9.690 | 9.770 | 1,535,996 | +0.21(+2.20%) |
Apr 06, 2020 | 9.490 | 9.830 | 9.280 | 9.560 | 1,259,027 | +0.61(+6.82%) |
Apr 03, 2020 | 9.360 | 9.548 | 8.820 | 8.950 | 829,800 | -0.48(-5.09%) |
Apr 02, 2020 | 8.900 | 9.540 | 8.750 | 9.430 | 1,084,834 | +0.53(+5.96%) |
Apr 01, 2020 | 9.460 | 9.600 | 8.800 | 8.900 | 1,638,031 | -0.94(-9.55%) |
Mar 31, 2020 | 10.24 | 10.33 | 9.490 | 9.840 | 1,534,467 | -0.48(-4.65%) |
Mar 30, 2020 | 9.830 | 10.35 | 9.820 | 10.32 | 1,601,342 | +0.49(+4.98%) |
Mar 27, 2020 | 10.25 | 10.63 | 9.820 | 9.830 | 1,905,300 | -0.91(-8.47%) |
Mar 26, 2020 | 9.910 | 11.69 | 9.910 | 10.74 | 2,087,569 | +0.79(+7.94%) |
Mar 25, 2020 | 10.22 | 10.58 | 9.810 | 9.950 | 2,313,360 | -0.27(-2.64%) |
Mar 24, 2020 | 8.590 | 10.30 | 8.320 | 10.22 | 2,974,690 | +2.12(+26.17%) |
Mar 23, 2020 | 7.690 | 8.320 | 7.280 | 8.100 | 1,950,858 | +0.46(+6.02%) |
Mar 20, 2020 | 7.630 | 8.280 | 7.120 | 7.640 | 2,598,300 | +0.10(+1.33%) |
Mar 19, 2020 | 7.050 | 7.960 | 6.770 | 7.540 | 2,136,799 | +0.40(+5.60%) |
Mar 18, 2020 | 7.120 | 7.450 | 6.340 | 7.140 | 2,089,989 | -0.52(-6.79%) |
Mar 17, 2020 | 7.330 | 8.350 | 7.120 | 7.660 | 2,395,502 | +0.48(+6.69%) |
Mar 16, 2020 | 7.580 | 7.960 | 7.000 | 7.180 | 2,821,647 | -1.73(-19.42%) |
Mar 13, 2020 | 8.810 | 8.950 | 7.350 | 8.910 | 3,658,900 | +0.73(+8.92%) |
Mar 12, 2020 | 8.700 | 9.440 | 8.140 | 8.180 | 3,540,274 | -1.83(-18.28%) |
Mar 11, 2020 | 10.70 | 10.90 | 9.390 | 10.01 | 2,928,493 | -1.12(-10.06%) |
Mar 10, 2020 | 11.20 | 11.23 | 9.860 | 11.13 | 2,153,942 | +0.86(+8.37%) |
Mar 09, 2020 | 10.44 | 11.89 | 10.20 | 10.27 | 2,326,009 | -1.83(-15.12%) |
Mar 06, 2020 | 12.49 | 12.82 | 11.71 | 12.10 | 1,896,800 | -0.95(-7.28%) |
Mar 05, 2020 | 12.92 | 13.62 | 12.90 | 13.05 | 1,796,466 | -0.37(-2.76%) |
Mar 04, 2020 | 13.90 | 14.08 | 12.81 | 13.42 | 2,361,466 | -0.10(-0.74%) |
Mar 03, 2020 | 13.75 | 14.44 | 13.09 | 13.52 | 2,527,318 | -0.48(-3.43%) |
Mar 02, 2020 | 12.85 | 14.05 | 12.27 | 14.00 | 2,560,507 | +1.45(+11.55%) |
Feb 28, 2020 | 12.00 | 12.80 | 11.29 | 12.55 | 2,458,700 | +0.15(+1.21%) |
Feb 27, 2020 | 13.23 | 13.37 | 12.36 | 12.40 | 2,712,390 | -1.47(-10.60%) |
Feb 26, 2020 | 13.92 | 14.50 | 13.41 | 13.87 | 1,892,419 | -0.29(-2.08%) |
Feb 25, 2020 | 15.39 | 15.47 | 14.03 | 14.16 | 2,352,720 | -1.09(-7.11%) |
Feb 24, 2020 | 15.00 | 15.54 | 14.03 | 15.25 | 2,000,279 | -0.37(-2.37%) |
Feb 21, 2020 | 15.77 | 15.77 | 15.27 | 15.62 | 1,822,300 | -0.20(-1.26%) |
Feb 20, 2020 | 15.98 | 16.12 | 15.46 | 15.82 | 1,400,624 | -0.17(-1.06%) |
Feb 19, 2020 | 15.97 | 16.20 | 15.67 | 15.99 | 1,564,972 | +0.13(+0.82%) |
Feb 18, 2020 | 16.11 | 16.22 | 15.82 | 15.86 | 1,867,938 | +0.08(+0.51%) |
Feb 14, 2020 | 15.98 | 16.20 | 15.26 | 15.78 | 1,895,900 | +0.59(+3.88%) |
Feb 13, 2020 | 15.51 | 15.69 | 15.17 | 15.19 | 1,269,631 | -0.33(-2.13%) |
Feb 12, 2020 | 15.77 | 15.85 | 15.30 | 15.52 | 1,109,693 | -0.19(-1.21%) |
Feb 11, 2020 | 15.89 | 16.05 | 15.51 | 15.71 | 933,810 | -0.09(-0.57%) |
Feb 10, 2020 | 15.23 | 15.97 | 15.14 | 15.80 | 1,177,772 | +0.56(+3.67%) |
Feb 07, 2020 | 15.88 | 15.93 | 15.05 | 15.24 | 1,895,900 | -0.59(-3.73%) |
Feb 06, 2020 | 15.50 | 15.87 | 15.27 | 15.83 | 1,394,492 | +0.36(+2.33%) |
Feb 05, 2020 | 15.11 | 15.48 | 15.08 | 15.47 | 1,538,411 | +0.29(+1.94%) |
Feb 04, 2020 | 15.00 | 15.49 | 14.87 | 15.18 | 1,658,684 | +0.37(+2.46%) |
Feb 03, 2020 | 14.36 | 14.82 | 14.14 | 14.81 | 1,721,864 | +0.60(+4.22%) |
Jan 31, 2020 | 14.20 | 14.34 | 13.85 | 14.21 | 1,191,100 | -0.04(-0.28%) |
Jan 30, 2020 | 14.41 | 14.60 | 13.75 | 14.25 | 2,142,776 | -0.27(-1.86%) |
Jan 29, 2020 | 14.25 | 14.61 | 14.23 | 14.52 | 1,604,625 | +0.38(+2.69%) |
Jan 28, 2020 | 13.33 | 14.27 | 13.25 | 14.14 | 1,981,046 | +0.98(+7.45%) |
Jan 27, 2020 | 13.05 | 13.51 | 12.72 | 13.16 | 1,484,048 | -0.34(-2.52%) |
Jan 24, 2020 | 13.55 | 13.80 | 13.46 | 13.50 | 2,025,400 | -0.05(-0.37%) |
Jan 23, 2020 | 13.34 | 13.67 | 12.95 | 13.55 | 2,403,860 | +0.08(+0.59%) |
Jan 22, 2020 | 14.05 | 14.23 | 13.40 | 13.47 | 2,268,727 | -0.53(-3.79%) |
Jan 21, 2020 | 13.70 | 14.40 | 13.50 | 14.00 | 2,254,671 | +0.30(+2.19%) |
Jan 17, 2020 | 14.53 | 14.89 | 13.61 | 13.70 | 2,988,200 | -0.33(-2.35%) |
Jan 16, 2020 | 14.50 | 14.60 | 13.21 | 14.03 | 4,139,335 | -0.07(-0.50%) |
Jan 15, 2020 | 13.63 | 14.19 | 13.56 | 14.10 | 2,565,386 | +0.40(+2.92%) |
Jan 14, 2020 | 13.11 | 13.84 | 13.07 | 13.70 | 2,782,222 | +0.60(+4.58%) |
Jan 13, 2020 | 13.50 | 13.60 | 12.72 | 13.10 | 2,650,311 | -0.08(-0.61%) |
Jan 10, 2020 | 13.00 | 13.81 | 12.90 | 13.18 | 4,040,800 | +0.15(+1.15%) |
Jan 09, 2020 | 12.27 | 13.05 | 12.20 | 13.03 | 2,934,638 | +0.85(+6.98%) |
Jan 08, 2020 | 11.57 | 12.23 | 11.14 | 12.18 | 2,969,836 | +0.54(+4.64%) |
Jan 07, 2020 | 11.04 | 11.70 | 10.96 | 11.64 | 2,068,937 | +0.60(+5.43%) |
Jan 06, 2020 | 10.77 | 11.10 | 10.53 | 11.04 | 1,083,093 | +0.21(+1.94%) |
Jan 03, 2020 | 10.82 | 10.90 | 10.48 | 10.83 | 1,888,900 | -0.10(-0.91%) |
Jan 02, 2020 | 11.11 | 11.14 | 10.55 | 10.93 | 1,943,355 | -0.17(-1.53%) |
Dec 31, 2019 | 10.82 | 11.28 | 10.71 | 11.10 | 1,002,300 | +0.25(+2.30%) |
Dec 30, 2019 | 10.87 | 10.99 | 10.34 | 10.85 | 1,266,403 | -0.03(-0.28%) |
Dec 27, 2019 | 11.28 | 11.42 | 10.62 | 10.88 | 1,570,600 | -0.25(-2.25%) |
Dec 26, 2019 | 11.15 | 11.23 | 10.87 | 11.13 | 1,279,435 | -0.07(-0.62%) |
Dec 24, 2019 | 11.00 | 11.22 | 10.32 | 11.20 | 1,349,300 | +0.19(+1.73%) |
Dec 23, 2019 | 10.13 | 11.19 | 9.810 | 11.01 | 3,471,466 | +0.90(+8.90%) |
Dec 20, 2019 | 9.850 | 10.14 | 9.745 | 10.11 | 2,608,400 | +0.26(+2.64%) |
Dec 19, 2019 | 9.980 | 9.980 | 9.650 | 9.850 | 1,081,317 | -0.09(-0.91%) |
Dec 18, 2019 | 10.17 | 10.25 | 9.810 | 9.940 | 1,457,412 | -0.23(-2.26%) |
Dec 17, 2019 | 10.21 | 10.56 | 10.11 | 10.17 | 1,531,200 | +0.06(+0.59%) |
Dec 16, 2019 | 10.30 | 10.52 | 9.890 | 10.11 | 2,365,246 | +0.01(+0.10%) |
Dec 13, 2019 | 9.500 | 10.79 | 9.500 | 10.10 | 4,935,800 | +0.70(+7.45%) |
Dec 12, 2019 | 8.760 | 9.550 | 8.760 | 9.400 | 2,335,612 | +0.46(+5.15%) |
Dec 11, 2019 | 9.410 | 9.410 | 8.840 | 8.940 | 1,914,629 | -0.48(-5.10%) |
Dec 10, 2019 | 9.180 | 9.780 | 9.070 | 9.420 | 4,970,071 | +0.14(+1.51%) |
Dec 09, 2019 | 8.050 | 9.730 | 7.960 | 9.280 | 9,563,275 | +2.16(+30.34%) |
Dec 06, 2019 | 7.780 | 8.000 | 7.040 | 7.120 | 4,932,700 | -0.56(-7.29%) |
Dec 05, 2019 | 8.290 | 8.380 | 7.630 | 7.680 | 1,758,215 | -0.52(-6.34%) |
Dec 04, 2019 | 7.870 | 8.200 | 7.770 | 8.200 | 1,019,461 | +0.39(+4.99%) |
Dec 03, 2019 | 7.760 | 7.910 | 7.650 | 7.810 | 1,435,830 | -0.03(-0.38%) |
Dec 02, 2019 | 8.210 | 8.480 | 7.830 | 7.840 | 2,040,868 | -0.35(-4.27%) |
Nov 29, 2019 | 7.770 | 8.530 | 7.770 | 8.190 | 1,985,800 | +0.38(+4.87%) |
Nov 27, 2019 | 7.700 | 8.100 | 7.590 | 7.810 | 5,166,500 | +0.24(+3.17%) |
Nov 26, 2019 | 7.480 | 7.640 | 7.330 | 7.570 | 1,980,158 | +0.07(+0.93%) |
Nov 25, 2019 | 7.660 | 7.830 | 7.465 | 7.500 | 1,546,661 | -0.15(-1.96%) |
Nov 22, 2019 | 7.900 | 7.960 | 7.630 | 7.650 | 1,175,500 | -0.18(-2.36%) |
Nov 21, 2019 | 7.830 | 7.890 | 7.620 | 7.835 | 891,962 | +0.04(+0.45%) |
Nov 20, 2019 | 7.920 | 8.060 | 7.640 | 7.800 | 1,428,827 | -0.13(-1.64%) |
Nov 19, 2019 | 7.960 | 8.320 | 7.855 | 7.930 | 2,109,606 | -0.00(-0.06%) |
Nov 18, 2019 | 8.040 | 8.060 | 7.780 | 7.935 | 1,533,618 | -0.07(-0.81%) |
Nov 15, 2019 | 8.070 | 8.300 | 7.910 | 8.000 | 1,159,900 | +0.03(+0.31%) |
Nov 14, 2019 | 7.900 | 8.050 | 7.787 | 7.975 | 1,215,560 | +0.07(+0.95%) |
Nov 13, 2019 | 7.540 | 8.100 | 7.530 | 7.900 | 1,264,139 | +0.33(+4.36%) |
Nov 12, 2019 | 7.550 | 7.910 | 7.310 | 7.570 | 1,387,493 | -0.22(-2.82%) |
Nov 11, 2019 | 8.120 | 8.200 | 7.780 | 7.790 | 2,586,673 | -0.38(-4.65%) |
Nov 08, 2019 | 7.810 | 8.320 | 7.640 | 8.170 | 1,869,500 | +0.36(+4.61%) |
Nov 07, 2019 | 7.670 | 7.920 | 7.560 | 7.810 | 1,343,674 | +0.17(+2.23%) |
Nov 06, 2019 | 7.280 | 7.740 | 7.190 | 7.640 | 1,604,539 | +0.21(+2.90%) |
Nov 05, 2019 | 7.360 | 7.530 | 7.220 | 7.425 | 1,390,975 | +0.02(+0.34%) |
Nov 04, 2019 | 7.080 | 7.500 | 7.050 | 7.400 | 1,273,865 | +0.32(+4.52%) |
Nov 01, 2019 | 6.890 | 7.180 | 6.820 | 7.080 | 1,206,900 | +0.25(+3.66%) |
Oct 31, 2019 | 6.850 | 6.890 | 6.540 | 6.830 | 1,397,190 | +0.00(+0.00%) |
Oct 30, 2019 | 6.940 | 7.240 | 6.770 | 6.830 | 1,260,235 | -0.14(-2.01%) |
Oct 29, 2019 | 6.800 | 7.110 | 6.710 | 6.970 | 2,019,896 | +0.17(+2.50%) |
Oct 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 2,542,833 | +1.02(+17.65%) |
Oct 25, 2019 | 5.700 | 5.880 | 5.690 | 5.780 | 830,800 | +0.05(+0.87%) |
Oct 24, 2019 | 5.810 | 5.970 | 5.630 | 5.730 | 1,405,931 | +0.09(+1.60%) |
Oct 23, 2019 | 5.530 | 5.680 | 5.490 | 5.640 | 970,009 | +0.08(+1.44%) |
Oct 22, 2019 | 5.530 | 5.640 | 5.380 | 5.560 | 662,606 | +0.04(+0.72%) |
Oct 21, 2019 | 5.550 | 5.600 | 5.405 | 5.520 | 860,359 | +0.06(+1.10%) |
Oct 18, 2019 | 5.520 | 5.590 | 5.260 | 5.460 | 1,457,600 | -0.13(-2.33%) |
Oct 17, 2019 | 5.390 | 5.620 | 5.325 | 5.590 | 950,656 | +0.23(+4.29%) |
Oct 16, 2019 | 5.350 | 5.390 | 5.240 | 5.360 | 938,199 | +0.01(+0.19%) |
Oct 15, 2019 | 5.210 | 5.530 | 5.150 | 5.350 | 885,132 | +0.14(+2.69%) |
Oct 14, 2019 | 5.210 | 5.340 | 5.100 | 5.210 | 611,163 | +0.01(+0.19%) |
Oct 11, 2019 | 5.260 | 5.330 | 5.190 | 5.200 | 758,300 | +0.02(+0.39%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.010 | 5.180 | 918,513 | +0.04(+0.78%) |
Oct 09, 2019 | 5.140 | 5.220 | 5.090 | 5.140 | 598,569 | +0.04(+0.78%) |
Oct 08, 2019 | 5.120 | 5.210 | 4.950 | 5.100 | 800,441 | -0.11(-2.11%) |
Oct 07, 2019 | 5.300 | 5.360 | 5.170 | 5.210 | 707,166 | -0.08(-1.51%) |
Oct 04, 2019 | 5.350 | 5.410 | 5.120 | 5.290 | 724,100 | -0.06(-1.12%) |
Oct 03, 2019 | 5.170 | 5.450 | 5.070 | 5.350 | 1,229,990 | +0.19(+3.68%) |
Oct 02, 2019 | 5.180 | 5.320 | 4.950 | 5.160 | 1,733,535 | -0.05(-0.96%) |
Oct 01, 2019 | 5.640 | 5.810 | 5.160 | 5.210 | 1,466,010 | -0.40(-7.13%) |
Sep 30, 2019 | 5.680 | 5.760 | 5.530 | 5.610 | 1,027,412 | -0.04(-0.71%) |
Sep 27, 2019 | 5.410 | 5.990 | 5.350 | 5.650 | 1,274,900 | +0.27(+5.02%) |
Sep 26, 2019 | 5.730 | 5.810 | 5.365 | 5.380 | 1,354,274 | -0.35(-6.11%) |
Sep 25, 2019 | 5.850 | 6.010 | 5.680 | 5.730 | 1,033,041 | -0.08(-1.38%) |
Sep 24, 2019 | 6.060 | 6.150 | 5.720 | 5.810 | 1,389,973 | -0.21(-3.49%) |
Sep 23, 2019 | 6.000 | 6.110 | 5.810 | 6.020 | 831,321 | -0.02(-0.33%) |
Sep 20, 2019 | 6.400 | 6.480 | 6.020 | 6.040 | 4,257,300 | -0.36(-5.63%) |
Sep 19, 2019 | 6.430 | 6.570 | 6.330 | 6.400 | 758,022 | -0.02(-0.31%) |
Sep 18, 2019 | 6.440 | 6.540 | 6.330 | 6.420 | 1,201,446 | -0.05(-0.77%) |
Sep 17, 2019 | 6.560 | 6.665 | 6.430 | 6.470 | 618,877 | -0.11(-1.67%) |
Sep 16, 2019 | 6.460 | 6.610 | 6.310 | 6.580 | 885,283 | +0.11(+1.70%) |
Sep 13, 2019 | 6.800 | 6.840 | 6.470 | 6.470 | 1,059,300 | -0.32(-4.71%) |
Sep 12, 2019 | 7.210 | 7.210 | 6.690 | 6.790 | 1,029,984 | -0.23(-3.28%) |
Sep 11, 2019 | 6.920 | 7.130 | 6.900 | 7.020 | 903,960 | +0.05(+0.72%) |
Sep 10, 2019 | 6.480 | 6.990 | 6.320 | 6.970 | 1,216,785 | +0.54(+8.40%) |
Sep 09, 2019 | 6.380 | 6.520 | 6.220 | 6.430 | 761,656 | +0.11(+1.74%) |
Sep 06, 2019 | 6.560 | 6.630 | 6.280 | 6.320 | 935,100 | -0.24(-3.66%) |
Sep 05, 2019 | 6.230 | 6.645 | 6.178 | 6.560 | 1,225,403 | +0.39(+6.32%) |
Sep 04, 2019 | 6.230 | 6.300 | 5.980 | 6.170 | 1,196,859 | +0.02(+0.33%) |
Sep 03, 2019 | 6.130 | 6.280 | 5.910 | 6.150 | 1,729,769 | -0.06(-0.97%) |
Aug 30, 2019 | 6.440 | 6.498 | 6.030 | 6.210 | 823,300 | -0.19(-2.97%) |
Aug 29, 2019 | 6.090 | 6.430 | 6.050 | 6.400 | 859,086 | +0.33(+5.44%) |
Aug 28, 2019 | 5.900 | 6.140 | 5.820 | 6.070 | 674,886 | +0.15(+2.53%) |
Aug 27, 2019 | 6.190 | 6.370 | 5.860 | 5.920 | 884,762 | -0.26(-4.21%) |
Aug 26, 2019 | 6.080 | 6.190 | 5.890 | 6.180 | 904,454 | +0.17(+2.83%) |
Aug 23, 2019 | 6.250 | 6.350 | 5.920 | 6.010 | 1,286,200 | -0.28(-4.45%) |
Aug 22, 2019 | 6.730 | 6.790 | 6.280 | 6.290 | 1,930,625 | -0.47(-6.95%) |
Aug 21, 2019 | 6.760 | 6.870 | 6.640 | 6.760 | 925,010 | +0.08(+1.20%) |
Aug 20, 2019 | 6.820 | 6.820 | 6.620 | 6.680 | 711,397 | -0.16(-2.34%) |
Aug 19, 2019 | 6.940 | 6.960 | 6.780 | 6.840 | 952,273 | +0.00(+0.00%) |
Aug 16, 2019 | 6.600 | 6.910 | 6.560 | 6.840 | 919,000 | +0.29(+4.43%) |
Aug 15, 2019 | 6.910 | 6.910 | 6.550 | 6.550 | 961,417 | -0.36(-5.21%) |
Aug 14, 2019 | 7.100 | 7.200 | 6.870 | 6.910 | 1,056,228 | -0.28(-3.89%) |
Aug 13, 2019 | 7.070 | 7.410 | 7.060 | 7.190 | 717,067 | +0.06(+0.84%) |
Aug 12, 2019 | 7.090 | 7.500 | 7.030 | 7.130 | 1,266,375 | -0.06(-0.83%) |
Aug 09, 2019 | 6.800 | 7.245 | 6.750 | 7.190 | 1,175,600 | +0.29(+4.20%) |
Aug 08, 2019 | 6.680 | 6.910 | 6.670 | 6.900 | 1,051,902 | +0.25(+3.76%) |
Aug 07, 2019 | 6.650 | 6.720 | 6.330 | 6.650 | 860,291 | -0.01(-0.15%) |
Aug 06, 2019 | 6.610 | 6.740 | 6.240 | 6.660 | 1,210,230 | +0.15(+2.30%) |
Aug 05, 2019 | 6.950 | 6.970 | 6.440 | 6.510 | 1,952,616 | -0.57(-8.05%) |
Aug 02, 2019 | 7.260 | 7.400 | 7.020 | 7.080 | 989,300 | -0.25(-3.41%) |
Aug 01, 2019 | 7.530 | 7.650 | 7.250 | 7.330 | 967,310 | -0.16(-2.14%) |
Jul 31, 2019 | 7.630 | 7.980 | 7.470 | 7.490 | 1,056,751 | -0.14(-1.83%) |
Jul 30, 2019 | 7.330 | 7.640 | 7.250 | 7.630 | 787,232 | +0.23(+3.11%) |
Jul 29, 2019 | 7.330 | 7.440 | 7.120 | 7.400 | 683,408 | +0.07(+0.95%) |
Jul 26, 2019 | 7.080 | 7.350 | 7.070 | 7.330 | 815,300 | +0.28(+3.97%) |
Jul 25, 2019 | 7.640 | 7.640 | 7.020 | 7.050 | 1,594,869 | -0.60(-7.84%) |
Jul 24, 2019 | 7.520 | 7.660 | 7.420 | 7.650 | 687,307 | +0.09(+1.19%) |
Jul 23, 2019 | 7.620 | 7.760 | 7.480 | 7.560 | 832,817 | -0.02(-0.26%) |
Jul 22, 2019 | 7.800 | 7.800 | 7.390 | 7.580 | 951,799 | -0.16(-2.07%) |
Jul 19, 2019 | 7.970 | 7.980 | 7.740 | 7.740 | 972,300 | -0.23(-2.89%) |
Jul 18, 2019 | 7.800 | 7.990 | 7.670 | 7.970 | 979,524 | +0.17(+2.18%) |
Jul 17, 2019 | 7.950 | 7.950 | 7.670 | 7.800 | 850,588 | -0.08(-1.02%) |
Jul 16, 2019 | 7.900 | 8.010 | 7.770 | 7.880 | 743,103 | -0.05(-0.63%) |
Jul 15, 2019 | 8.010 | 8.020 | 7.720 | 7.930 | 783,688 | -0.07(-0.88%) |
Jul 12, 2019 | 7.970 | 8.170 | 7.845 | 8.000 | 939,600 | +0.04(+0.50%) |
Jul 11, 2019 | 8.160 | 8.160 | 7.870 | 7.960 | 960,507 | -0.19(-2.33%) |
Jul 10, 2019 | 8.260 | 8.260 | 7.780 | 8.150 | 1,370,510 | -0.08(-0.97%) |
Jul 09, 2019 | 8.270 | 8.410 | 8.090 | 8.230 | 2,008,299 | -0.06(-0.72%) |
Jul 08, 2019 | 8.530 | 8.710 | 8.290 | 8.290 | 1,808,608 | -0.28(-3.27%) |
Jul 05, 2019 | 8.920 | 9.050 | 8.535 | 8.570 | 1,381,800 | -0.42(-4.67%) |
Jul 03, 2019 | 8.800 | 8.990 | 8.700 | 8.990 | 754,400 | +0.23(+2.63%) |
Jul 02, 2019 | 9.060 | 9.100 | 8.430 | 8.760 | 1,809,599 | -0.26(-2.88%) |
Jul 01, 2019 | 8.850 | 9.380 | 8.370 | 9.020 | 3,238,552 | +0.37(+4.28%) |
Jun 28, 2019 | 7.920 | 8.780 | 7.770 | 8.650 | 5,556,500 | +0.67(+8.40%) |
Jun 27, 2019 | 7.150 | 8.020 | 7.150 | 7.980 | 2,877,972 | +1.00(+14.33%) |
Jun 26, 2019 | 6.910 | 7.125 | 6.810 | 6.980 | 1,317,636 | +0.15(+2.20%) |
Jun 25, 2019 | 7.000 | 7.080 | 6.820 | 6.830 | 788,592 | -0.10(-1.44%) |
Jun 24, 2019 | 7.250 | 7.460 | 6.920 | 6.930 | 1,195,935 | -0.32(-4.41%) |
Jun 21, 2019 | 7.370 | 7.420 | 6.980 | 7.250 | 3,687,600 | -0.11(-1.49%) |
Jun 20, 2019 | 7.780 | 7.820 | 7.310 | 7.360 | 990,706 | -0.32(-4.17%) |
Jun 19, 2019 | 7.750 | 7.760 | 7.500 | 7.680 | 1,374,080 | -0.09(-1.16%) |
Jun 18, 2019 | 7.460 | 7.870 | 7.450 | 7.770 | 1,213,546 | +0.31(+4.16%) |
Jun 17, 2019 | 7.350 | 7.660 | 7.250 | 7.460 | 1,894,908 | +0.20(+2.75%) |
Jun 14, 2019 | 7.080 | 7.320 | 6.970 | 7.260 | 1,071,200 | +0.14(+1.97%) |
Jun 13, 2019 | 6.930 | 7.120 | 6.890 | 7.120 | 1,053,114 | +0.22(+3.19%) |
Jun 12, 2019 | 7.130 | 7.204 | 6.860 | 6.900 | 708,827 | -0.24(-3.36%) |
Jun 11, 2019 | 7.340 | 7.340 | 6.970 | 7.140 | 1,099,731 | -0.03(-0.42%) |
Jun 10, 2019 | 7.520 | 7.600 | 7.160 | 7.170 | 780,006 | -0.29(-3.89%) |
Jun 07, 2019 | 7.040 | 7.520 | 7.010 | 7.460 | 1,861,600 | +0.41(+5.82%) |
Jun 06, 2019 | 7.080 | 7.120 | 6.820 | 7.050 | 1,451,765 | -0.04(-0.56%) |
Jun 05, 2019 | 6.830 | 7.170 | 6.670 | 7.090 | 2,550,767 | +0.33(+4.88%) |
Jun 04, 2019 | 6.600 | 6.760 | 6.390 | 6.760 | 1,107,113 | +0.27(+4.16%) |