Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 02, 2020 | 14.75 | 14.75 | 14.75 | 0 | +0.01(+0.07%) | |
Apr 01, 2020 | 14.75 | 14.80 | 14.74 | 14.74 | 4,693,508 | +0.06(+0.41%) |
Mar 31, 2020 | 14.42 | 14.88 | 14.30 | 14.68 | 3,487,030 | -0.02(-0.14%) |
Mar 30, 2020 | 14.92 | 15.30 | 14.50 | 14.70 | 4,931,532 | +0.75(+5.38%) |
Mar 27, 2020 | 14.26 | 14.50 | 13.50 | 13.95 | 4,215,100 | +1.56(+12.59%) |
Mar 26, 2020 | 12.21 | 13.28 | 11.75 | 12.39 | 3,391,537 | +1.21(+10.82%) |
Mar 25, 2020 | 12.57 | 13.48 | 10.70 | 11.18 | 3,038,482 | -0.70(-5.89%) |
Mar 24, 2020 | 11.78 | 13.90 | 11.78 | 11.88 | 3,644,262 | -1.57(-11.67%) |
Mar 23, 2020 | 14.00 | 15.88 | 13.25 | 13.45 | 7,110,080 | +1.54(+12.93%) |
Mar 20, 2020 | 11.28 | 14.49 | 11.00 | 11.91 | 16,376,900 | +1.76(+17.34%) |
Mar 19, 2020 | 25.50 | 30.76 | 8.900 | 10.15 | 17,550,148 | -17.86(-63.76%) |
Mar 18, 2020 | 29.16 | 39.53 | 26.17 | 28.01 | 12,497,202 | +5.91(+26.74%) |
Mar 17, 2020 | 18.79 | 22.54 | 17.51 | 22.10 | 11,678,060 | +3.25(+17.24%) |
Mar 16, 2020 | 18.40 | 19.13 | 16.42 | 18.85 | 13,160,337 | +6.13(+48.19%) |
Mar 13, 2020 | 13.06 | 15.39 | 11.55 | 12.72 | 12,199,700 | -2.75(-17.78%) |
Mar 12, 2020 | 15.86 | 15.88 | 13.76 | 15.47 | 12,325,281 | +2.47(+19.00%) |
Mar 11, 2020 | 12.66 | 13.54 | 12.28 | 13.00 | 13,098,915 | +1.50(+13.04%) |
Mar 10, 2020 | 12.77 | 14.44 | 11.10 | 11.50 | 18,754,168 | -5.70(-33.14%) |
Mar 09, 2020 | 15.94 | 18.15 | 14.31 | 17.20 | 27,636,636 | +7.66(+80.29%) |
Mar 06, 2020 | 8.370 | 9.960 | 8.313 | 9.540 | 58,178,400 | +2.03(+27.03%) |
Mar 05, 2020 | 7.080 | 7.650 | 6.980 | 7.510 | 19,492,724 | +0.52(+7.44%) |
Mar 04, 2020 | 6.450 | 7.180 | 6.410 | 6.990 | 19,466,912 | +0.09(+1.30%) |
Mar 03, 2020 | 6.680 | 7.270 | 6.290 | 6.900 | 23,133,840 | +0.06(+0.88%) |
Mar 02, 2020 | 7.430 | 7.790 | 6.840 | 6.840 | 25,640,020 | -1.14(-14.29%) |
Feb 28, 2020 | 8.130 | 8.660 | 7.912 | 7.980 | 24,766,298 | +0.64(+8.72%) |
Feb 27, 2020 | 7.450 | 7.670 | 6.930 | 7.340 | 27,373,494 | +0.81(+12.40%) |
Feb 26, 2020 | 6.200 | 6.680 | 5.890 | 6.530 | 29,095,578 | +0.40(+6.53%) |
Feb 25, 2020 | 5.600 | 6.170 | 5.570 | 6.130 | 20,519,022 | +0.48(+8.50%) |
Feb 24, 2020 | 5.750 | 5.870 | 5.520 | 5.650 | 26,154,352 | +0.59(+11.66%) |
Feb 21, 2020 | 5.150 | 5.269 | 4.990 | 5.060 | 15,219,400 | +0.16(+3.27%) |
Feb 20, 2020 | 4.830 | 4.940 | 4.700 | 4.900 | 15,014,395 | -0.14(-2.78%) |
Feb 19, 2020 | 5.100 | 5.260 | 4.960 | 5.040 | 15,319,913 | -0.35(-6.49%) |
Feb 18, 2020 | 5.660 | 5.660 | 5.360 | 5.390 | 12,478,625 | +0.03(+0.56%) |
Feb 14, 2020 | 5.350 | 5.530 | 5.310 | 5.360 | 12,752,700 | -0.17(-3.07%) |
Feb 13, 2020 | 5.570 | 5.670 | 5.440 | 5.530 | 11,222,690 | -0.03(-0.54%) |
Feb 12, 2020 | 5.540 | 5.750 | 5.490 | 5.560 | 18,042,912 | -0.54(-8.85%) |
Feb 11, 2020 | 5.880 | 6.210 | 5.860 | 6.100 | 13,064,392 | -0.18(-2.87%) |
Feb 10, 2020 | 6.150 | 6.320 | 6.020 | 6.280 | 11,759,836 | +0.31(+5.19%) |
Feb 07, 2020 | 5.970 | 6.059 | 5.760 | 5.970 | 12,223,400 | +0.23(+4.01%) |
Feb 06, 2020 | 5.880 | 6.040 | 5.680 | 5.740 | 13,390,525 | -0.02(-0.35%) |
Feb 05, 2020 | 5.700 | 5.970 | 5.430 | 5.760 | 19,923,176 | -0.54(-8.57%) |
Feb 04, 2020 | 5.850 | 6.320 | 5.800 | 6.300 | 17,663,328 | +0.15(+2.44%) |
Feb 03, 2020 | 5.760 | 6.180 | 5.620 | 6.150 | 18,192,700 | +0.55(+9.82%) |
Jan 31, 2020 | 5.550 | 5.810 | 5.410 | 5.600 | 23,379,800 | +0.35(+6.67%) |
Jan 30, 2020 | 5.470 | 5.580 | 5.240 | 5.250 | 26,942,928 | +0.10(+1.94%) |
Jan 29, 2020 | 4.990 | 5.250 | 4.990 | 5.150 | 16,026,927 | +0.11(+2.18%) |
Jan 28, 2020 | 5.150 | 5.220 | 4.940 | 5.040 | 11,782,883 | -0.19(-3.63%) |
Jan 27, 2020 | 5.240 | 5.340 | 5.050 | 5.230 | 24,905,914 | +0.40(+8.28%) |
Jan 24, 2020 | 4.750 | 4.960 | 4.735 | 4.830 | 23,556,102 | +0.28(+6.15%) |
Jan 23, 2020 | 4.600 | 4.720 | 4.490 | 4.550 | 33,233,976 | +0.25(+5.81%) |
Jan 22, 2020 | 4.150 | 4.320 | 4.150 | 4.300 | 28,010,222 | +0.33(+8.31%) |
Jan 21, 2020 | 3.970 | 3.990 | 3.860 | 3.970 | 10,854,078 | +0.10(+2.58%) |
Jan 17, 2020 | 3.870 | 3.960 | 3.835 | 3.870 | 7,570,200 | -0.04(-1.02%) |
Jan 16, 2020 | 3.990 | 4.000 | 3.840 | 3.910 | 18,169,384 | -0.12(-2.98%) |
Jan 15, 2020 | 4.000 | 4.150 | 3.980 | 4.030 | 12,795,380 | +0.10(+2.54%) |
Jan 14, 2020 | 3.940 | 4.000 | 3.880 | 3.930 | 11,680,451 | -0.08(-2.00%) |
Jan 13, 2020 | 3.900 | 4.040 | 3.890 | 4.010 | 15,074,770 | +0.20(+5.25%) |
Jan 10, 2020 | 3.770 | 3.865 | 3.740 | 3.810 | 10,515,200 | +0.09(+2.42%) |
Jan 09, 2020 | 3.760 | 3.900 | 3.680 | 3.720 | 25,809,828 | +0.14(+3.91%) |
Jan 08, 2020 | 3.300 | 3.800 | 3.290 | 3.580 | 40,828,168 | +0.32(+9.82%) |
Jan 07, 2020 | 3.270 | 3.340 | 3.210 | 3.260 | 12,614,568 | +0.03(+0.93%) |
Jan 06, 2020 | 3.120 | 3.260 | 3.110 | 3.230 | 14,752,720 | +0.03(+0.94%) |
Jan 03, 2020 | 3.140 | 3.340 | 3.110 | 3.200 | 27,273,500 | -0.32(-9.09%) |
Jan 02, 2020 | 3.520 | 3.610 | 3.490 | 3.520 | 7,962,407 | +0.00(+0.00%) |
Dec 31, 2019 | 3.590 | 3.610 | 3.400 | 3.520 | 13,714,500 | +0.07(+2.03%) |
Dec 30, 2019 | 3.360 | 3.540 | 3.350 | 3.450 | 12,481,019 | +0.02(+0.58%) |
Dec 27, 2019 | 3.430 | 3.510 | 3.400 | 3.430 | 9,956,400 | -0.01(-0.29%) |
Dec 26, 2019 | 3.520 | 3.520 | 3.410 | 3.440 | 11,351,014 | -0.12(-3.37%) |
Dec 24, 2019 | 3.590 | 3.590 | 3.530 | 3.560 | 5,276,600 | -0.04(-1.11%) |
Dec 23, 2019 | 3.690 | 3.710 | 3.600 | 3.600 | 8,190,091 | -0.08(-2.17%) |
Dec 20, 2019 | 3.580 | 3.730 | 3.580 | 3.680 | 15,745,400 | +0.11(+3.08%) |
Dec 19, 2019 | 3.570 | 3.610 | 3.490 | 3.570 | 9,747,151 | -0.02(-0.56%) |
Dec 18, 2019 | 3.650 | 3.690 | 3.550 | 3.590 | 17,341,808 | -0.01(-0.28%) |
Dec 17, 2019 | 3.660 | 3.670 | 3.570 | 3.600 | 16,250,019 | -0.11(-2.96%) |
Dec 16, 2019 | 3.730 | 3.750 | 3.700 | 3.710 | 8,661,445 | -0.09(-2.37%) |
Dec 13, 2019 | 3.880 | 3.910 | 3.670 | 3.800 | 31,100,700 | -0.08(-2.06%) |
Dec 12, 2019 | 3.990 | 4.000 | 3.830 | 3.880 | 25,308,064 | -0.13(-3.24%) |
Dec 11, 2019 | 3.960 | 4.140 | 3.930 | 4.010 | 21,400,696 | +0.10(+2.56%) |
Dec 10, 2019 | 3.980 | 4.030 | 3.870 | 3.910 | 17,588,942 | -0.08(-2.01%) |
Dec 09, 2019 | 4.040 | 4.040 | 3.920 | 3.990 | 13,336,137 | +0.02(+0.50%) |
Dec 06, 2019 | 4.170 | 4.180 | 3.800 | 3.970 | 37,115,500 | -0.14(-3.41%) |
Dec 05, 2019 | 4.000 | 4.160 | 3.960 | 4.110 | 30,293,020 | +0.00(+0.00%) |
Dec 04, 2019 | 4.260 | 4.280 | 4.050 | 4.110 | 41,589,508 | -0.50(-10.85%) |
Dec 03, 2019 | 4.740 | 4.830 | 4.490 | 4.610 | 18,379,242 | -0.11(-2.33%) |
Dec 02, 2019 | 4.580 | 4.800 | 4.560 | 4.720 | 28,209,596 | -0.10(-2.07%) |
Nov 29, 2019 | 4.480 | 4.900 | 4.480 | 4.820 | 38,197,700 | +0.55(+12.88%) |
Nov 27, 2019 | 4.250 | 4.400 | 4.180 | 4.270 | 20,408,500 | +0.06(+1.43%) |
Nov 26, 2019 | 4.230 | 4.340 | 4.170 | 4.210 | 19,370,834 | -0.10(-2.32%) |
Nov 25, 2019 | 4.390 | 4.450 | 4.260 | 4.310 | 18,052,932 | +0.01(+0.23%) |
Nov 22, 2019 | 4.220 | 4.410 | 4.200 | 4.300 | 27,107,200 | +0.08(+1.90%) |
Nov 21, 2019 | 4.400 | 4.410 | 4.170 | 4.220 | 36,265,660 | -0.32(-7.05%) |
Nov 20, 2019 | 4.850 | 4.910 | 4.460 | 4.540 | 30,741,532 | -0.45(-9.02%) |
Nov 19, 2019 | 4.820 | 5.040 | 4.790 | 4.990 | 30,893,756 | +0.37(+8.01%) |
Nov 18, 2019 | 4.500 | 4.680 | 4.480 | 4.620 | 23,707,412 | +0.22(+5.00%) |
Nov 15, 2019 | 4.640 | 4.650 | 4.360 | 4.400 | 25,146,400 | -0.21(-4.56%) |
Nov 14, 2019 | 4.470 | 4.680 | 4.430 | 4.610 | 23,107,252 | +0.06(+1.32%) |
Nov 13, 2019 | 4.720 | 4.740 | 4.480 | 4.550 | 20,449,920 | -0.12(-2.57%) |
Nov 12, 2019 | 4.540 | 4.720 | 4.480 | 4.670 | 18,334,632 | +0.03(+0.65%) |
Nov 11, 2019 | 4.740 | 4.760 | 4.530 | 4.640 | 20,310,868 | +0.12(+2.65%) |
Nov 08, 2019 | 4.800 | 4.910 | 4.500 | 4.520 | 27,880,400 | -0.11(-2.38%) |
Nov 07, 2019 | 4.520 | 4.660 | 4.400 | 4.630 | 27,200,512 | -0.10(-2.11%) |
Nov 06, 2019 | 4.560 | 4.840 | 4.430 | 4.730 | 34,410,808 | +0.13(+2.83%) |
Nov 05, 2019 | 4.610 | 4.620 | 4.510 | 4.600 | 13,278,861 | -0.13(-2.75%) |
Nov 04, 2019 | 4.600 | 4.780 | 4.530 | 4.730 | 20,958,528 | -0.15(-3.07%) |
Nov 01, 2019 | 5.240 | 5.250 | 4.810 | 4.880 | 24,311,300 | -0.59(-10.79%) |
Oct 31, 2019 | 5.330 | 5.570 | 5.310 | 5.470 | 17,133,428 | +0.24(+4.59%) |
Oct 30, 2019 | 5.090 | 5.360 | 5.090 | 5.230 | 18,303,316 | +0.15(+2.95%) |
Oct 29, 2019 | 5.250 | 5.280 | 4.960 | 5.080 | 21,518,124 | +0.08(+1.60%) |
Oct 28, 2019 | 4.760 | 5.050 | 4.710 | 5.000 | 15,308,106 | +0.24(+5.04%) |
Oct 25, 2019 | 4.910 | 5.050 | 4.750 | 4.760 | 20,745,000 | -0.13(-2.66%) |
Oct 24, 2019 | 4.930 | 4.960 | 4.810 | 4.890 | 20,502,504 | -0.12(-2.40%) |
Oct 23, 2019 | 5.520 | 5.540 | 4.930 | 5.010 | 28,148,352 | -0.43(-7.90%) |
Oct 22, 2019 | 5.470 | 5.590 | 5.300 | 5.440 | 18,443,110 | -0.21(-3.72%) |
Oct 21, 2019 | 5.880 | 5.890 | 5.620 | 5.650 | 11,354,715 | +0.04(+0.71%) |
Oct 18, 2019 | 5.460 | 5.730 | 5.380 | 5.610 | 14,155,900 | +0.08(+1.45%) |
Oct 17, 2019 | 5.860 | 5.960 | 5.500 | 5.530 | 26,001,420 | -0.20(-3.49%) |
Oct 16, 2019 | 5.940 | 5.950 | 5.610 | 5.730 | 18,584,598 | -0.16(-2.72%) |
Oct 15, 2019 | 5.750 | 5.950 | 5.620 | 5.890 | 14,586,178 | +0.18(+3.15%) |
Oct 14, 2019 | 5.730 | 5.900 | 5.640 | 5.710 | 15,262,137 | +0.36(+6.73%) |
Oct 11, 2019 | 5.610 | 5.620 | 5.295 | 5.350 | 22,304,800 | -0.34(-5.98%) |
Oct 10, 2019 | 5.830 | 5.930 | 5.670 | 5.690 | 17,736,420 | -0.37(-6.11%) |
Oct 09, 2019 | 5.750 | 6.150 | 5.680 | 6.060 | 25,052,914 | -0.12(-1.94%) |
Oct 08, 2019 | 6.250 | 6.320 | 5.990 | 6.180 | 17,465,128 | +0.22(+3.69%) |
Oct 07, 2019 | 5.810 | 6.060 | 5.570 | 5.960 | 14,487,983 | -0.01(-0.17%) |
Oct 04, 2019 | 5.930 | 6.255 | 5.800 | 5.970 | 16,651,300 | -0.19(-3.08%) |
Oct 03, 2019 | 6.300 | 6.620 | 6.050 | 6.160 | 24,035,742 | +0.11(+1.82%) |
Oct 02, 2019 | 5.740 | 6.200 | 5.740 | 6.050 | 22,652,384 | +0.30(+5.22%) |
Oct 01, 2019 | 5.420 | 5.910 | 5.380 | 5.750 | 22,713,256 | +0.23(+4.17%) |
Sep 30, 2019 | 5.290 | 5.620 | 5.170 | 5.520 | 21,871,812 | +0.41(+8.02%) |
Sep 27, 2019 | 5.200 | 5.240 | 4.870 | 5.110 | 23,478,400 | +0.17(+3.44%) |
Sep 26, 2019 | 5.050 | 5.220 | 4.900 | 4.940 | 25,625,394 | +0.06(+1.23%) |
Sep 25, 2019 | 5.090 | 5.150 | 4.890 | 4.880 | 26,785,392 | +0.07(+1.46%) |
Sep 24, 2019 | 4.560 | 4.850 | 4.530 | 4.810 | 26,555,640 | +0.34(+7.61%) |
Sep 23, 2019 | 4.530 | 4.650 | 4.420 | 4.470 | 20,775,796 | +0.00(+0.00%) |
Sep 20, 2019 | 4.430 | 4.600 | 4.340 | 4.470 | 21,027,600 | -0.02(-0.45%) |
Sep 19, 2019 | 4.430 | 4.570 | 4.370 | 4.490 | 25,821,432 | -0.10(-2.18%) |
Sep 18, 2019 | 4.560 | 4.680 | 4.410 | 4.590 | 44,378,664 | +0.20(+4.56%) |
Sep 17, 2019 | 3.840 | 4.490 | 3.830 | 4.390 | 74,220,960 | +0.48(+12.28%) |
Sep 16, 2019 | 4.700 | 4.760 | 3.560 | 3.910 | 105,473,816 | -2.58(-39.75%) |
Sep 13, 2019 | 6.390 | 6.580 | 6.340 | 6.490 | 12,373,200 | +0.05(+0.78%) |
Sep 12, 2019 | 6.690 | 6.740 | 6.360 | 6.440 | 27,208,336 | +0.33(+5.40%) |
Sep 11, 2019 | 5.650 | 6.260 | 5.570 | 6.110 | 27,347,622 | +0.41(+7.19%) |
Sep 10, 2019 | 5.500 | 5.790 | 5.340 | 5.700 | 30,116,852 | +0.15(+2.70%) |
Sep 09, 2019 | 5.790 | 5.830 | 5.510 | 5.550 | 20,146,588 | -0.45(-7.50%) |
Sep 06, 2019 | 6.480 | 6.570 | 5.889 | 6.000 | 29,105,800 | -0.12(-1.96%) |
Sep 05, 2019 | 5.960 | 6.190 | 5.650 | 6.120 | 25,244,948 | +0.02(+0.33%) |
Sep 04, 2019 | 6.430 | 6.470 | 5.990 | 6.100 | 37,907,520 | -0.90(-12.86%) |
Sep 03, 2019 | 7.240 | 7.400 | 6.930 | 7.000 | 23,647,932 | +0.39(+5.90%) |
Aug 30, 2019 | 6.170 | 6.760 | 6.140 | 6.610 | 19,667,400 | +0.50(+8.18%) |
Aug 29, 2019 | 6.320 | 6.330 | 6.030 | 6.110 | 18,228,408 | -0.24(-3.78%) |
Aug 28, 2019 | 6.190 | 6.490 | 6.060 | 6.350 | 22,141,708 | -0.36(-5.37%) |
Aug 27, 2019 | 7.040 | 7.210 | 6.660 | 6.710 | 21,767,258 | -0.45(-6.28%) |
Aug 26, 2019 | 6.690 | 7.250 | 6.600 | 7.160 | 17,436,448 | +0.03(+0.42%) |
Aug 23, 2019 | 7.090 | 7.344 | 6.810 | 7.130 | 26,953,100 | +0.53(+8.03%) |
Aug 22, 2019 | 6.330 | 6.770 | 6.280 | 6.600 | 13,792,856 | +0.18(+2.80%) |
Aug 21, 2019 | 6.060 | 6.530 | 6.000 | 6.420 | 18,366,894 | +0.03(+0.47%) |
Aug 20, 2019 | 6.470 | 6.660 | 6.220 | 6.390 | 17,835,104 | +0.05(+0.79%) |
Aug 19, 2019 | 6.480 | 6.640 | 6.280 | 6.340 | 13,541,153 | -0.48(-7.04%) |
Aug 16, 2019 | 6.860 | 7.040 | 6.740 | 6.820 | 11,952,200 | -0.11(-1.59%) |
Aug 15, 2019 | 7.000 | 7.130 | 6.780 | 6.930 | 14,821,086 | +0.20(+2.97%) |
Aug 14, 2019 | 6.700 | 7.070 | 6.500 | 6.730 | 24,959,978 | +0.63(+10.33%) |
Aug 13, 2019 | 7.060 | 7.100 | 5.990 | 6.100 | 26,816,556 | -0.89(-12.73%) |
Aug 12, 2019 | 6.990 | 7.200 | 6.850 | 6.990 | 12,961,974 | -0.17(-2.37%) |
Aug 09, 2019 | 7.260 | 7.330 | 6.930 | 7.160 | 20,260,800 | -0.74(-9.37%) |
Aug 08, 2019 | 8.100 | 8.270 | 7.770 | 7.900 | 12,741,745 | -0.12(-1.50%) |
Aug 07, 2019 | 8.250 | 8.980 | 8.030 | 8.020 | 30,762,762 | +0.41(+5.39%) |
Aug 06, 2019 | 7.100 | 7.720 | 7.060 | 7.610 | 15,361,696 | +0.43(+5.99%) |
Aug 05, 2019 | 7.300 | 7.330 | 6.890 | 7.180 | 16,645,356 | +0.18(+2.57%) |
Aug 02, 2019 | 6.800 | 7.080 | 6.770 | 7.000 | 14,831,100 | -0.36(-4.89%) |
Aug 01, 2019 | 6.560 | 7.700 | 6.550 | 7.360 | 31,088,372 | +1.04(+16.46%) |
Jul 31, 2019 | 6.140 | 6.370 | 6.070 | 6.320 | 11,221,043 | +0.05(+0.80%) |
Jul 30, 2019 | 6.660 | 6.700 | 6.230 | 6.270 | 16,206,030 | -0.41(-6.14%) |
Jul 29, 2019 | 6.780 | 7.120 | 6.660 | 6.680 | 14,156,305 | -0.32(-4.57%) |
Jul 26, 2019 | 7.000 | 7.180 | 6.880 | 7.000 | 9,140,900 | -0.02(-0.28%) |
Jul 25, 2019 | 6.860 | 7.110 | 6.780 | 7.020 | 14,733,780 | -0.08(-1.13%) |
Jul 24, 2019 | 6.720 | 7.300 | 6.470 | 7.100 | 21,428,094 | +0.38(+5.65%) |
Jul 23, 2019 | 6.950 | 7.110 | 6.700 | 6.720 | 9,732,136 | -0.22(-3.17%) |
Jul 22, 2019 | 7.070 | 7.140 | 6.900 | 6.940 | 14,202,461 | -0.04(-0.57%) |
Jul 19, 2019 | 7.150 | 7.410 | 6.930 | 6.980 | 17,199,700 | -0.17(-2.38%) |
Jul 18, 2019 | 6.790 | 7.500 | 6.760 | 7.150 | 23,476,656 | +0.30(+4.38%) |
Jul 17, 2019 | 6.260 | 6.870 | 6.260 | 6.850 | 30,956,278 | +0.51(+8.04%) |
Jul 16, 2019 | 5.920 | 6.650 | 5.760 | 6.340 | 19,624,416 | +0.34(+5.67%) |
Jul 15, 2019 | 5.600 | 6.010 | 5.590 | 6.000 | 11,700,682 | +0.27(+4.71%) |
Jul 12, 2019 | 5.730 | 5.820 | 5.620 | 5.730 | 12,017,400 | +0.06(+1.06%) |
Jul 11, 2019 | 5.640 | 5.760 | 5.560 | 5.670 | 13,463,520 | -0.02(-0.35%) |
Jul 10, 2019 | 6.030 | 6.070 | 5.650 | 5.690 | 24,755,308 | -0.81(-12.46%) |
Jul 09, 2019 | 6.600 | 6.710 | 6.480 | 6.500 | 10,170,748 | -0.17(-2.55%) |
Jul 08, 2019 | 6.590 | 6.720 | 6.340 | 6.670 | 12,975,672 | +0.04(+0.60%) |
Jul 05, 2019 | 6.820 | 6.860 | 6.580 | 6.630 | 10,873,600 | -0.34(-4.88%) |
Jul 03, 2019 | 6.870 | 7.200 | 6.810 | 6.970 | 16,593,000 | -0.12(-1.69%) |
Jul 02, 2019 | 6.340 | 7.180 | 6.320 | 7.090 | 20,344,214 | +0.87(+13.99%) |
Jul 01, 2019 | 5.970 | 6.480 | 5.950 | 6.220 | 15,237,417 | -0.38(-5.76%) |
Jun 28, 2019 | 6.160 | 6.680 | 6.120 | 6.600 | 14,401,700 | +0.39(+6.28%) |
Jun 27, 2019 | 6.210 | 6.250 | 6.060 | 6.210 | 9,622,175 | +0.01(+0.16%) |
Jun 26, 2019 | 6.220 | 6.280 | 5.980 | 6.200 | 14,448,803 | -0.51(-7.60%) |
Jun 25, 2019 | 6.640 | 6.800 | 6.520 | 6.710 | 15,138,028 | +0.02(+0.30%) |
Jun 24, 2019 | 6.780 | 7.080 | 6.630 | 6.690 | 13,883,334 | -0.07(-1.04%) |
Jun 21, 2019 | 6.920 | 6.950 | 6.730 | 6.760 | 7,023,700 | -0.16(-2.31%) |
Jun 20, 2019 | 7.310 | 7.450 | 6.850 | 6.920 | 17,881,836 | -1.20(-14.78%) |
Jun 19, 2019 | 8.560 | 8.650 | 8.110 | 8.120 | 13,387,919 | -0.16(-1.93%) |
Jun 18, 2019 | 8.970 | 9.020 | 8.150 | 8.280 | 13,505,977 | -1.14(-12.10%) |
Jun 17, 2019 | 9.330 | 9.590 | 9.090 | 9.420 | 8,747,652 | +0.33(+3.63%) |
Jun 14, 2019 | 9.170 | 9.310 | 8.841 | 9.090 | 7,736,400 | -0.18(-1.94%) |
Jun 13, 2019 | 8.720 | 9.460 | 8.700 | 9.270 | 20,479,230 | -0.68(-6.83%) |
Jun 12, 2019 | 9.340 | 10.12 | 9.270 | 9.950 | 19,528,184 | +0.93(+10.31%) |
Jun 11, 2019 | 8.610 | 8.980 | 8.530 | 9.020 | 8,828,365 | +0.22(+2.50%) |
Jun 10, 2019 | 8.490 | 8.930 | 8.240 | 8.800 | 10,543,112 | +0.31(+3.65%) |
Jun 07, 2019 | 9.170 | 9.200 | 8.320 | 8.490 | 19,065,600 | -0.43(-4.82%) |
Jun 06, 2019 | 9.810 | 10.03 | 8.860 | 8.920 | 19,801,624 | -0.79(-8.14%) |
Jun 05, 2019 | 9.120 | 10.28 | 9.120 | 9.710 | 25,149,476 | +0.91(+10.34%) |
Jun 04, 2019 | 9.000 | 9.270 | 8.710 | 8.800 | 13,849,622 | -0.38(-4.14%) |