Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.036 | 4.102 | 3.942 | 4.064 | 6,429,050 | -0.04(-0.92%) |
May 28, 2020 | 4.205 | 4.243 | 4.083 | 4.102 | 4,798,064 | -0.12(-2.89%) |
May 27, 2020 | 4.139 | 4.243 | 3.980 | 4.224 | 7,809,559 | +0.13(+3.21%) |
May 26, 2020 | 4.139 | 4.168 | 4.055 | 4.093 | 5,583,305 | +0.10(+2.59%) |
May 22, 2020 | 3.914 | 4.015 | 3.863 | 3.989 | 4,524,955 | -0.03(-0.70%) |
May 21, 2020 | 4.083 | 4.139 | 3.895 | 4.017 | 5,117,504 | -0.03(-0.70%) |
May 20, 2020 | 3.905 | 4.046 | 3.849 | 4.046 | 6,580,903 | +0.28(+7.48%) |
May 19, 2020 | 4.036 | 4.102 | 3.741 | 3.764 | 14,374,521 | -0.40(-9.68%) |
May 18, 2020 | 3.670 | 4.196 | 3.661 | 4.168 | 8,610,518 | +0.69(+19.68%) |
May 15, 2020 | 3.313 | 3.492 | 3.276 | 3.482 | 4,686,994 | +0.20(+6.00%) |
May 14, 2020 | 3.191 | 3.379 | 2.985 | 3.285 | 7,692,168 | +0.00(+0.00%) |
May 13, 2020 | 3.520 | 3.548 | 3.267 | 3.285 | 6,906,568 | -0.26(-7.41%) |
May 12, 2020 | 3.473 | 3.651 | 3.473 | 3.548 | 11,920,632 | +0.10(+3.00%) |
May 11, 2020 | 3.586 | 3.603 | 3.407 | 3.445 | 7,429,727 | -0.18(-4.92%) |
May 08, 2020 | 3.661 | 3.703 | 3.576 | 3.623 | 6,073,970 | +0.05(+1.31%) |
May 07, 2020 | 3.473 | 3.595 | 3.422 | 3.576 | 14,839,824 | +0.23(+7.02%) |
May 06, 2020 | 3.426 | 3.567 | 3.304 | 3.342 | 10,386,855 | -0.08(-2.47%) |
May 05, 2020 | 3.351 | 3.529 | 3.257 | 3.426 | 14,184,707 | +0.26(+8.31%) |
May 04, 2020 | 3.032 | 3.290 | 2.985 | 3.163 | 9,178,110 | +0.03(+0.90%) |
May 01, 2020 | 3.351 | 3.407 | 3.079 | 3.135 | 7,332,038 | -0.28(-8.24%) |
Apr 30, 2020 | 3.529 | 3.529 | 3.187 | 3.417 | 13,092,857 | +0.05(+1.39%) |
Apr 29, 2020 | 3.051 | 3.407 | 3.051 | 3.370 | 11,564,425 | +0.42(+14.33%) |
Apr 28, 2020 | 2.854 | 3.022 | 2.854 | 2.947 | 9,438,959 | +0.09(+3.29%) |
Apr 27, 2020 | 2.760 | 2.919 | 2.609 | 2.854 | 9,340,775 | -0.01(-0.33%) |
Apr 24, 2020 | 3.004 | 3.102 | 2.760 | 2.863 | 9,668,664 | -0.06(-1.93%) |
Apr 23, 2020 | 2.844 | 3.182 | 2.816 | 2.919 | 14,168,068 | +0.20(+7.24%) |
Apr 22, 2020 | 2.553 | 2.732 | 2.544 | 2.722 | 8,251,632 | +0.25(+10.27%) |
Apr 21, 2020 | 2.365 | 2.487 | 2.347 | 2.469 | 16,054,047 | +0.00(+0.00%) |
Apr 20, 2020 | 2.337 | 2.591 | 2.328 | 2.469 | 12,414,237 | -0.09(-3.66%) |
Apr 17, 2020 | 2.356 | 2.609 | 2.328 | 2.563 | 13,185,055 | +0.21(+8.77%) |
Apr 16, 2020 | 2.347 | 2.422 | 2.328 | 2.356 | 7,542,131 | -0.01(-0.40%) |
Apr 15, 2020 | 2.300 | 2.412 | 2.243 | 2.365 | 7,720,506 | -0.09(-3.82%) |
Apr 14, 2020 | 2.412 | 2.497 | 2.356 | 2.459 | 11,156,191 | -0.05(-1.87%) |
Apr 13, 2020 | 2.741 | 2.769 | 2.469 | 2.506 | 6,292,176 | -0.08(-3.26%) |
Apr 09, 2020 | 2.891 | 2.919 | 2.464 | 2.591 | 21,726,688 | -0.18(-6.44%) |
Apr 08, 2020 | 2.638 | 2.788 | 2.469 | 2.769 | 18,417,576 | +0.19(+7.27%) |
Apr 07, 2020 | 2.694 | 2.947 | 2.544 | 2.581 | 17,706,048 | +0.07(+2.61%) |
Apr 06, 2020 | 2.347 | 2.591 | 2.262 | 2.516 | 15,494,609 | +0.23(+10.29%) |
Apr 03, 2020 | 2.516 | 2.525 | 2.037 | 2.281 | 19,507,570 | +0.07(+2.97%) |
Apr 02, 2020 | 2.009 | 2.356 | 1.915 | 2.215 | 20,792,598 | +0.42(+23.56%) |
Apr 01, 2020 | 1.812 | 1.924 | 1.671 | 1.793 | 11,466,403 | -0.10(-5.45%) |
Mar 31, 2020 | 1.765 | 1.990 | 1.690 | 1.896 | 16,416,205 | +0.29(+18.13%) |
Mar 30, 2020 | 1.596 | 1.624 | 1.474 | 1.605 | 17,053,484 | +0.02(+1.18%) |
Mar 27, 2020 | 1.737 | 1.755 | 1.539 | 1.586 | 7,691,060 | -0.19(-10.58%) |
Mar 26, 2020 | 1.905 | 2.028 | 1.718 | 1.774 | 13,433,394 | -0.11(-5.97%) |
Mar 25, 2020 | 1.746 | 2.065 | 1.671 | 1.887 | 15,214,853 | +0.22(+12.92%) |
Mar 24, 2020 | 1.661 | 1.680 | 1.586 | 1.671 | 9,243,820 | +0.16(+10.56%) |
Mar 23, 2020 | 1.605 | 1.690 | 1.464 | 1.511 | 8,433,143 | -0.05(-3.01%) |
Mar 20, 2020 | 1.652 | 1.704 | 1.530 | 1.558 | 14,791,279 | +0.02(+1.22%) |
Mar 19, 2020 | 1.539 | 1.624 | 1.436 | 1.539 | 15,458,045 | +0.04(+2.50%) |
Mar 18, 2020 | 1.690 | 1.802 | 1.324 | 1.502 | 11,344,708 | -0.31(-17.10%) |
Mar 17, 2020 | 2.347 | 2.347 | 1.737 | 1.812 | 12,303,176 | -0.49(-21.22%) |
Mar 16, 2020 | 2.459 | 2.469 | 2.215 | 2.300 | 8,408,895 | -0.52(-18.33%) |
Mar 13, 2020 | 2.609 | 2.825 | 2.563 | 2.816 | 16,208,510 | +0.37(+14.94%) |
Mar 12, 2020 | 2.647 | 2.647 | 2.328 | 2.450 | 11,240,687 | -0.33(-11.97%) |
Mar 11, 2020 | 2.765 | 2.857 | 2.681 | 2.783 | 26,837,368 | -0.08(-2.90%) |
Mar 10, 2020 | 3.477 | 3.477 | 2.617 | 2.866 | 25,770,964 | +0.28(+10.71%) |
Mar 09, 2020 | 3.671 | 3.699 | 2.497 | 2.589 | 30,077,838 | -2.86(-52.46%) |
Mar 06, 2020 | 5.927 | 6.075 | 5.381 | 5.446 | 11,817,291 | -0.72(-11.69%) |
Mar 05, 2020 | 6.260 | 6.348 | 6.116 | 6.167 | 7,029,691 | -0.28(-4.30%) |
Mar 04, 2020 | 6.667 | 6.768 | 6.315 | 6.445 | 6,630,635 | -0.11(-1.69%) |
Mar 03, 2020 | 6.916 | 6.990 | 6.523 | 6.556 | 7,684,057 | -0.34(-4.96%) |
Mar 02, 2020 | 6.935 | 6.935 | 6.634 | 6.898 | 6,554,785 | +0.08(+1.22%) |
Feb 28, 2020 | 6.657 | 6.824 | 6.463 | 6.815 | 13,362,561 | -0.08(-1.21%) |
Feb 27, 2020 | 7.036 | 7.166 | 6.717 | 6.898 | 9,351,702 | -0.42(-5.69%) |
Feb 26, 2020 | 7.674 | 7.721 | 7.305 | 7.314 | 4,169,249 | -0.31(-4.00%) |
Feb 25, 2020 | 7.906 | 7.906 | 7.559 | 7.619 | 3,986,040 | -0.23(-2.94%) |
Feb 24, 2020 | 8.007 | 8.007 | 7.832 | 7.850 | 3,855,905 | -0.51(-6.08%) |
Feb 21, 2020 | 8.405 | 8.474 | 8.275 | 8.359 | 3,256,228 | -0.14(-1.63%) |
Feb 20, 2020 | 8.386 | 8.567 | 8.386 | 8.497 | 5,572,636 | +0.11(+1.32%) |
Feb 19, 2020 | 8.303 | 8.428 | 8.215 | 8.386 | 3,649,693 | +0.16(+1.91%) |
Feb 18, 2020 | 8.155 | 8.299 | 8.072 | 8.229 | 3,423,480 | -0.01(-0.11%) |
Feb 14, 2020 | 8.377 | 8.433 | 8.146 | 8.238 | 3,395,743 | -0.06(-0.78%) |
Feb 13, 2020 | 8.377 | 8.460 | 8.275 | 8.303 | 3,487,554 | -0.14(-1.64%) |
Feb 12, 2020 | 8.460 | 8.682 | 7.873 | 8.442 | 10,962,763 | +0.10(+1.22%) |
Feb 11, 2020 | 8.423 | 8.534 | 8.303 | 8.340 | 5,930,673 | +0.06(+0.67%) |
Feb 10, 2020 | 8.183 | 8.303 | 8.044 | 8.285 | 4,422,356 | +0.03(+0.34%) |
Feb 07, 2020 | 8.331 | 8.414 | 8.164 | 8.257 | 3,253,199 | -0.20(-2.40%) |
Feb 06, 2020 | 8.423 | 8.599 | 8.229 | 8.460 | 3,119,288 | +0.01(+0.11%) |
Feb 05, 2020 | 8.248 | 8.627 | 8.248 | 8.451 | 6,086,384 | +0.40(+4.94%) |
Feb 04, 2020 | 8.164 | 8.238 | 8.054 | 8.054 | 3,890,608 | +0.07(+0.93%) |
Feb 03, 2020 | 8.063 | 8.201 | 7.947 | 7.980 | 6,246,490 | -0.07(-0.92%) |
Jan 31, 2020 | 8.211 | 8.238 | 8.007 | 8.054 | 4,587,466 | -0.32(-3.86%) |
Jan 30, 2020 | 8.146 | 8.386 | 8.118 | 8.377 | 4,463,367 | +0.10(+1.23%) |
Jan 29, 2020 | 8.238 | 8.317 | 8.201 | 8.275 | 4,685,225 | +0.08(+1.02%) |
Jan 28, 2020 | 8.127 | 8.266 | 8.067 | 8.192 | 4,967,764 | +0.11(+1.37%) |
Jan 27, 2020 | 7.841 | 8.100 | 7.822 | 8.081 | 8,040,416 | -0.01(-0.11%) |
Jan 24, 2020 | 8.285 | 8.303 | 8.044 | 8.091 | 3,894,106 | -0.27(-3.21%) |
Jan 23, 2020 | 8.285 | 8.377 | 8.137 | 8.359 | 3,413,997 | -0.05(-0.55%) |
Jan 22, 2020 | 8.414 | 8.488 | 8.359 | 8.405 | 4,388,498 | -0.05(-0.55%) |
Jan 21, 2020 | 8.534 | 8.627 | 8.433 | 8.451 | 3,251,021 | -0.11(-1.30%) |
Jan 17, 2020 | 8.719 | 8.719 | 8.562 | 8.562 | 2,300,492 | -0.12(-1.38%) |
Jan 16, 2020 | 8.821 | 8.876 | 8.673 | 8.682 | 6,882,843 | -0.09(-1.05%) |
Jan 15, 2020 | 8.812 | 8.812 | 8.682 | 8.775 | 3,929,052 | -0.05(-0.52%) |
Jan 14, 2020 | 8.913 | 8.960 | 8.821 | 8.821 | 4,160,358 | -0.12(-1.34%) |
Jan 13, 2020 | 9.071 | 9.080 | 8.798 | 8.941 | 3,771,310 | -0.19(-2.13%) |
Jan 10, 2020 | 9.191 | 9.241 | 9.121 | 9.135 | 2,955,566 | -0.10(-1.10%) |
Jan 09, 2020 | 9.329 | 9.329 | 9.094 | 9.237 | 5,538,316 | -0.06(-0.70%) |
Jan 08, 2020 | 9.625 | 9.625 | 9.237 | 9.302 | 3,557,385 | -0.32(-3.36%) |
Jan 07, 2020 | 9.616 | 9.672 | 9.514 | 9.625 | 2,657,466 | -0.06(-0.57%) |
Jan 06, 2020 | 9.505 | 9.699 | 9.496 | 9.681 | 2,201,084 | +0.26(+2.75%) |
Jan 03, 2020 | 9.542 | 9.727 | 9.394 | 9.422 | 3,686,671 | +0.05(+0.49%) |
Jan 02, 2020 | 9.413 | 9.514 | 9.288 | 9.376 | 3,141,386 | -0.01(-0.10%) |
Dec 31, 2019 | 9.237 | 9.450 | 9.209 | 9.385 | 2,164,654 | +0.07(+0.79%) |
Dec 30, 2019 | 9.376 | 9.413 | 9.246 | 9.311 | 2,010,450 | +0.01(+0.10%) |
Dec 27, 2019 | 9.431 | 9.440 | 9.269 | 9.302 | 4,646,516 | -0.10(-1.08%) |
Dec 26, 2019 | 9.329 | 9.468 | 9.293 | 9.403 | 1,471,295 | +0.15(+1.60%) |
Dec 24, 2019 | 9.283 | 9.329 | 9.200 | 9.256 | 1,016,408 | -0.03(-0.30%) |
Dec 23, 2019 | 9.126 | 9.302 | 9.126 | 9.283 | 1,771,222 | +0.17(+1.83%) |
Dec 20, 2019 | 9.154 | 9.191 | 9.024 | 9.117 | 7,525,187 | -0.04(-0.40%) |
Dec 19, 2019 | 9.061 | 9.223 | 9.043 | 9.154 | 2,187,134 | +0.06(+0.61%) |
Dec 18, 2019 | 9.117 | 9.209 | 9.006 | 9.098 | 1,954,756 | -0.04(-0.40%) |
Dec 17, 2019 | 9.061 | 9.228 | 9.006 | 9.135 | 2,504,709 | +0.14(+1.54%) |
Dec 16, 2019 | 9.052 | 9.112 | 8.950 | 8.997 | 2,844,993 | +0.06(+0.62%) |
Dec 13, 2019 | 8.895 | 9.103 | 8.839 | 8.941 | 2,630,571 | +0.05(+0.52%) |
Dec 12, 2019 | 8.645 | 8.950 | 8.636 | 8.895 | 2,715,682 | +0.24(+2.74%) |
Dec 11, 2019 | 8.620 | 8.740 | 8.556 | 8.657 | 2,072,836 | +0.01(+0.11%) |
Dec 10, 2019 | 8.427 | 8.749 | 8.427 | 8.648 | 3,941,594 | +0.17(+2.06%) |
Dec 09, 2019 | 8.446 | 8.648 | 8.436 | 8.473 | 2,753,364 | -0.07(-0.86%) |
Dec 06, 2019 | 8.032 | 8.556 | 8.009 | 8.547 | 6,221,237 | +0.54(+6.78%) |
Dec 05, 2019 | 8.142 | 8.197 | 7.958 | 8.004 | 3,636,962 | -0.09(-1.14%) |
Dec 04, 2019 | 7.986 | 8.188 | 7.894 | 8.096 | 6,634,952 | +0.25(+3.17%) |
Dec 03, 2019 | 7.995 | 8.032 | 7.838 | 7.848 | 2,814,382 | -0.27(-3.29%) |
Dec 02, 2019 | 8.197 | 8.252 | 8.059 | 8.114 | 2,468,132 | -0.06(-0.79%) |
Nov 29, 2019 | 8.280 | 8.289 | 8.142 | 8.179 | 906,729 | -0.17(-2.09%) |
Nov 27, 2019 | 8.363 | 8.381 | 8.170 | 8.354 | 1,937,479 | -0.05(-0.55%) |
Nov 26, 2019 | 8.381 | 8.436 | 8.271 | 8.400 | 3,822,544 | +0.04(+0.44%) |
Nov 25, 2019 | 8.262 | 8.409 | 8.170 | 8.363 | 3,381,973 | +0.11(+1.34%) |
Nov 22, 2019 | 8.344 | 8.400 | 8.183 | 8.252 | 1,860,414 | -0.08(-0.99%) |
Nov 21, 2019 | 8.234 | 8.400 | 8.197 | 8.335 | 2,896,420 | +0.14(+1.68%) |
Nov 20, 2019 | 8.170 | 8.409 | 8.078 | 8.197 | 3,102,467 | +0.02(+0.22%) |
Nov 19, 2019 | 8.381 | 8.390 | 8.124 | 8.179 | 3,577,737 | -0.24(-2.84%) |
Nov 18, 2019 | 8.501 | 8.501 | 8.363 | 8.418 | 1,874,522 | -0.11(-1.29%) |
Nov 15, 2019 | 8.400 | 8.611 | 8.372 | 8.528 | 1,803,024 | +0.21(+2.54%) |
Nov 14, 2019 | 8.538 | 8.579 | 8.308 | 8.317 | 2,183,061 | -0.19(-2.27%) |
Nov 13, 2019 | 8.436 | 8.528 | 8.381 | 8.510 | 1,804,384 | +0.01(+0.11%) |
Nov 12, 2019 | 8.620 | 8.740 | 8.473 | 8.501 | 1,845,728 | -0.11(-1.28%) |
Nov 11, 2019 | 8.298 | 8.620 | 8.298 | 8.611 | 3,715,294 | +0.17(+2.07%) |
Nov 08, 2019 | 8.409 | 8.482 | 8.252 | 8.436 | 2,527,690 | -0.03(-0.33%) |
Nov 07, 2019 | 8.234 | 8.593 | 8.225 | 8.464 | 4,082,647 | +0.35(+4.31%) |
Nov 06, 2019 | 8.271 | 8.317 | 8.078 | 8.114 | 4,595,335 | -0.22(-2.65%) |
Nov 05, 2019 | 8.197 | 8.436 | 8.197 | 8.335 | 3,431,940 | +0.16(+1.91%) |
Nov 04, 2019 | 8.133 | 8.344 | 8.105 | 8.179 | 3,652,675 | +0.16(+1.95%) |
Nov 01, 2019 | 7.884 | 8.151 | 7.875 | 8.022 | 4,760,600 | +0.21(+2.71%) |
Oct 31, 2019 | 7.949 | 7.976 | 7.627 | 7.811 | 6,678,464 | -0.15(-1.85%) |
Oct 30, 2019 | 8.151 | 8.206 | 7.838 | 7.958 | 6,156,040 | -0.19(-2.37%) |
Oct 29, 2019 | 7.930 | 8.252 | 7.889 | 8.151 | 2,837,819 | +0.15(+1.84%) |
Oct 28, 2019 | 8.133 | 8.252 | 7.949 | 8.004 | 3,327,552 | -0.06(-0.80%) |
Oct 25, 2019 | 8.050 | 8.197 | 8.013 | 8.068 | 3,191,704 | -0.01(-0.11%) |
Oct 24, 2019 | 8.234 | 8.298 | 7.958 | 8.078 | 2,748,150 | -0.16(-1.90%) |
Oct 23, 2019 | 7.995 | 8.308 | 7.930 | 8.234 | 5,252,693 | +0.25(+3.11%) |
Oct 22, 2019 | 7.976 | 8.193 | 7.806 | 7.986 | 4,956,833 | -0.06(-0.69%) |
Oct 21, 2019 | 7.903 | 8.119 | 7.848 | 8.041 | 2,590,329 | +0.14(+1.75%) |
Oct 18, 2019 | 7.995 | 8.022 | 7.843 | 7.903 | 2,948,663 | -0.06(-0.69%) |
Oct 17, 2019 | 7.958 | 7.967 | 7.820 | 7.958 | 3,755,669 | +0.05(+0.58%) |
Oct 16, 2019 | 7.848 | 8.018 | 7.848 | 7.912 | 3,237,640 | +0.06(+0.70%) |
Oct 15, 2019 | 7.710 | 8.050 | 7.710 | 7.857 | 4,410,930 | +0.08(+1.07%) |
Oct 14, 2019 | 7.756 | 7.875 | 7.700 | 7.774 | 1,816,690 | -0.12(-1.52%) |
Oct 11, 2019 | 7.608 | 7.949 | 7.599 | 7.894 | 6,479,386 | +0.38(+5.02%) |
Oct 10, 2019 | 7.443 | 7.526 | 7.369 | 7.516 | 3,422,204 | +0.13(+1.74%) |
Oct 09, 2019 | 7.562 | 7.599 | 7.365 | 7.388 | 5,090,529 | -0.09(-1.23%) |
Oct 08, 2019 | 7.802 | 7.802 | 7.452 | 7.480 | 6,395,388 | -0.40(-5.13%) |
Oct 07, 2019 | 7.940 | 8.064 | 7.746 | 7.884 | 4,792,626 | +0.04(+0.47%) |
Oct 04, 2019 | 8.068 | 8.142 | 7.802 | 7.848 | 2,876,708 | -0.23(-2.85%) |
Oct 03, 2019 | 7.958 | 8.137 | 7.884 | 8.078 | 4,643,897 | +0.06(+0.69%) |
Oct 02, 2019 | 8.363 | 8.381 | 7.926 | 8.022 | 7,325,569 | -0.37(-4.39%) |
Oct 01, 2019 | 8.630 | 8.731 | 8.298 | 8.390 | 3,847,694 | -0.24(-2.77%) |
Sep 30, 2019 | 8.841 | 8.906 | 8.630 | 8.630 | 2,614,841 | -0.21(-2.39%) |
Sep 27, 2019 | 8.869 | 9.034 | 8.795 | 8.841 | 5,220,595 | -0.06(-0.72%) |
Sep 26, 2019 | 8.952 | 9.025 | 8.786 | 8.906 | 2,652,960 | -0.04(-0.41%) |
Sep 25, 2019 | 8.814 | 8.998 | 8.786 | 8.943 | 3,793,528 | +0.00(+0.00%) |
Sep 24, 2019 | 9.007 | 9.016 | 8.869 | 8.943 | 2,371,650 | -0.14(-1.52%) |
Sep 23, 2019 | 9.117 | 9.195 | 9.048 | 9.081 | 2,400,331 | -0.08(-0.90%) |
Sep 20, 2019 | 9.228 | 9.339 | 9.067 | 9.163 | 4,942,881 | -0.02(-0.20%) |
Sep 19, 2019 | 9.292 | 9.329 | 9.127 | 9.182 | 4,790,695 | +0.01(+0.10%) |
Sep 18, 2019 | 9.246 | 9.301 | 9.071 | 9.172 | 6,974,352 | -0.17(-1.77%) |
Sep 17, 2019 | 9.586 | 9.610 | 9.214 | 9.338 | 7,221,343 | -0.34(-3.52%) |
Sep 16, 2019 | 9.255 | 9.955 | 9.200 | 9.678 | 14,998,536 | +1.08(+12.51%) |
Sep 13, 2019 | 8.758 | 8.860 | 8.501 | 8.602 | 5,133,857 | -0.14(-1.58%) |
Sep 12, 2019 | 8.418 | 8.855 | 8.335 | 8.740 | 4,374,278 | +0.15(+1.80%) |
Sep 11, 2019 | 8.558 | 8.695 | 8.411 | 8.586 | 5,246,314 | +0.02(+0.21%) |
Sep 10, 2019 | 8.540 | 8.750 | 8.480 | 8.567 | 3,355,500 | +0.08(+0.97%) |
Sep 09, 2019 | 8.466 | 8.686 | 8.421 | 8.485 | 4,664,174 | +0.14(+1.65%) |
Sep 06, 2019 | 8.311 | 8.356 | 8.210 | 8.347 | 2,993,412 | -0.03(-0.33%) |
Sep 05, 2019 | 8.054 | 8.393 | 8.054 | 8.375 | 5,197,535 | +0.38(+4.82%) |
Sep 04, 2019 | 8.063 | 8.100 | 7.880 | 7.990 | 3,708,017 | +0.09(+1.16%) |
Sep 03, 2019 | 7.798 | 7.917 | 7.706 | 7.898 | 1,812,439 | -0.10(-1.26%) |
Aug 30, 2019 | 8.182 | 8.233 | 7.990 | 7.999 | 3,018,732 | -0.15(-1.80%) |
Aug 29, 2019 | 7.880 | 8.184 | 7.880 | 8.146 | 2,696,751 | +0.35(+4.47%) |
Aug 28, 2019 | 7.688 | 7.816 | 7.587 | 7.798 | 4,798,484 | +0.21(+2.78%) |
Aug 27, 2019 | 7.733 | 7.825 | 7.578 | 7.587 | 3,302,357 | -0.12(-1.55%) |
Aug 26, 2019 | 7.715 | 7.834 | 7.642 | 7.706 | 2,127,438 | +0.10(+1.33%) |
Aug 23, 2019 | 7.715 | 7.935 | 7.578 | 7.605 | 2,958,051 | -0.25(-3.15%) |
Aug 22, 2019 | 7.853 | 7.981 | 7.802 | 7.853 | 2,131,737 | +0.03(+0.35%) |
Aug 21, 2019 | 7.605 | 7.958 | 7.587 | 7.825 | 5,974,912 | +0.29(+3.89%) |
Aug 20, 2019 | 7.504 | 7.605 | 7.454 | 7.532 | 3,316,364 | -0.04(-0.48%) |
Aug 19, 2019 | 7.651 | 7.651 | 7.486 | 7.568 | 3,725,951 | +0.08(+1.10%) |
Aug 16, 2019 | 7.550 | 7.550 | 7.449 | 7.486 | 2,999,742 | +0.00(+0.00%) |
Aug 15, 2019 | 7.541 | 7.610 | 7.385 | 7.486 | 2,706,073 | -0.10(-1.33%) |
Aug 14, 2019 | 7.743 | 7.788 | 7.491 | 7.587 | 3,561,462 | -0.40(-5.05%) |
Aug 13, 2019 | 7.779 | 8.118 | 7.683 | 7.990 | 5,671,047 | +0.20(+2.59%) |
Aug 12, 2019 | 7.788 | 7.871 | 7.697 | 7.788 | 2,482,311 | -0.04(-0.47%) |
Aug 09, 2019 | 7.843 | 7.935 | 7.752 | 7.825 | 2,113,658 | +0.05(+0.59%) |
Aug 08, 2019 | 7.614 | 7.788 | 7.578 | 7.779 | 3,393,250 | +0.21(+2.78%) |
Aug 07, 2019 | 7.578 | 7.665 | 7.445 | 7.568 | 3,992,623 | -0.18(-2.36%) |
Aug 06, 2019 | 7.779 | 7.862 | 7.660 | 7.752 | 3,737,444 | +0.01(+0.12%) |
Aug 05, 2019 | 7.880 | 7.917 | 7.729 | 7.743 | 1,871,729 | -0.35(-4.30%) |
Aug 02, 2019 | 8.301 | 8.421 | 7.990 | 8.091 | 2,914,506 | -0.24(-2.86%) |
Aug 01, 2019 | 8.384 | 8.485 | 8.146 | 8.329 | 3,984,470 | -0.17(-2.05%) |
Jul 31, 2019 | 8.549 | 8.668 | 8.402 | 8.503 | 3,877,177 | +0.02(+0.22%) |
Jul 30, 2019 | 8.072 | 8.572 | 8.045 | 8.485 | 3,928,812 | +0.34(+4.16%) |
Jul 29, 2019 | 8.466 | 8.521 | 8.104 | 8.146 | 3,876,525 | -0.29(-3.47%) |
Jul 26, 2019 | 8.411 | 8.535 | 8.288 | 8.439 | 4,756,740 | +0.03(+0.33%) |
Jul 25, 2019 | 8.650 | 8.695 | 8.274 | 8.411 | 6,392,334 | -0.15(-1.71%) |
Jul 24, 2019 | 8.750 | 8.943 | 8.521 | 8.558 | 5,822,476 | -0.27(-3.01%) |
Jul 23, 2019 | 8.760 | 8.879 | 8.659 | 8.824 | 3,559,783 | +0.07(+0.84%) |
Jul 22, 2019 | 8.723 | 8.824 | 8.705 | 8.750 | 2,143,407 | +0.04(+0.42%) |
Jul 19, 2019 | 8.503 | 8.750 | 8.485 | 8.714 | 2,804,714 | +0.23(+2.70%) |
Jul 18, 2019 | 8.641 | 8.769 | 8.329 | 8.485 | 6,228,534 | -0.20(-2.32%) |
Jul 17, 2019 | 8.677 | 8.760 | 8.531 | 8.686 | 6,282,904 | +0.09(+1.07%) |
Jul 16, 2019 | 8.714 | 8.750 | 8.572 | 8.595 | 5,533,864 | -0.16(-1.88%) |
Jul 15, 2019 | 8.787 | 8.824 | 8.695 | 8.760 | 3,988,244 | -0.01(-0.10%) |
Jul 12, 2019 | 8.650 | 8.769 | 8.622 | 8.769 | 3,333,046 | +0.12(+1.38%) |
Jul 11, 2019 | 8.595 | 8.659 | 8.476 | 8.650 | 2,946,564 | +0.05(+0.64%) |
Jul 10, 2019 | 8.457 | 8.682 | 8.393 | 8.595 | 4,946,904 | +0.26(+3.08%) |
Jul 09, 2019 | 8.182 | 8.384 | 8.100 | 8.338 | 4,346,143 | +0.11(+1.34%) |
Jul 08, 2019 | 8.173 | 8.320 | 8.123 | 8.228 | 2,192,920 | +0.03(+0.34%) |
Jul 05, 2019 | 8.127 | 8.233 | 8.045 | 8.201 | 2,656,069 | +0.13(+1.59%) |
Jul 03, 2019 | 8.109 | 8.137 | 7.999 | 8.072 | 1,204,873 | -0.01(-0.11%) |
Jul 02, 2019 | 8.118 | 8.118 | 7.930 | 8.082 | 3,185,221 | -0.06(-0.79%) |
Jul 01, 2019 | 8.247 | 8.375 | 8.054 | 8.146 | 2,658,504 | +0.06(+0.79%) |
Jun 28, 2019 | 8.127 | 8.182 | 7.935 | 8.082 | 2,788,452 | -0.03(-0.34%) |
Jun 27, 2019 | 8.228 | 8.228 | 8.054 | 8.109 | 2,969,236 | -0.12(-1.45%) |
Jun 26, 2019 | 8.146 | 8.393 | 8.137 | 8.228 | 3,271,726 | +0.19(+2.39%) |
Jun 25, 2019 | 8.053 | 8.260 | 8.008 | 8.036 | 4,186,898 | -0.01(-0.11%) |
Jun 24, 2019 | 8.091 | 8.146 | 7.981 | 8.045 | 3,931,975 | -0.03(-0.34%) |
Jun 21, 2019 | 8.219 | 8.283 | 8.054 | 8.072 | 4,888,687 | -0.16(-1.89%) |
Jun 20, 2019 | 8.237 | 8.301 | 8.118 | 8.228 | 4,569,646 | +0.20(+2.51%) |
Jun 19, 2019 | 8.182 | 8.292 | 7.940 | 8.027 | 5,055,709 | -0.09(-1.13%) |
Jun 18, 2019 | 8.082 | 8.251 | 8.068 | 8.118 | 4,361,450 | +0.13(+1.61%) |
Jun 17, 2019 | 7.688 | 8.008 | 7.688 | 7.990 | 3,769,924 | +0.23(+2.95%) |
Jun 14, 2019 | 7.697 | 7.788 | 7.623 | 7.761 | 2,954,559 | +0.05(+0.71%) |
Jun 13, 2019 | 7.688 | 7.779 | 7.651 | 7.706 | 4,114,080 | +0.17(+2.27%) |
Jun 12, 2019 | 7.562 | 7.671 | 7.507 | 7.535 | 4,127,104 | -0.14(-1.78%) |
Jun 11, 2019 | 7.681 | 7.726 | 7.525 | 7.671 | 3,444,304 | +0.13(+1.69%) |
Jun 10, 2019 | 7.553 | 7.653 | 7.398 | 7.544 | 3,104,208 | +0.05(+0.61%) |
Jun 07, 2019 | 7.224 | 7.553 | 7.197 | 7.498 | 4,205,774 | +0.31(+4.31%) |
Jun 06, 2019 | 7.115 | 7.215 | 7.042 | 7.188 | 6,363,512 | +0.15(+2.07%) |
Jun 05, 2019 | 7.379 | 7.379 | 6.996 | 7.042 | 5,370,926 | -0.28(-3.86%) |
Jun 04, 2019 | 7.452 | 7.480 | 7.288 | 7.325 | 4,357,413 | -0.03(-0.37%) |