Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.82 | 12.99 | 12.28 | 12.53 | 14,168,900 | -0.39(-3.02%) |
May 28, 2020 | 12.98 | 13.23 | 12.84 | 12.92 | 13,813,709 | +0.01(+0.08%) |
May 27, 2020 | 12.49 | 12.92 | 12.09 | 12.91 | 16,011,586 | +0.59(+4.79%) |
May 26, 2020 | 12.13 | 12.48 | 12.12 | 12.32 | 11,200,971 | +0.36(+3.01%) |
May 22, 2020 | 11.90 | 11.98 | 11.69 | 11.96 | 6,441,900 | -0.06(-0.50%) |
May 21, 2020 | 11.98 | 12.08 | 11.74 | 12.02 | 6,473,667 | +0.02(+0.17%) |
May 20, 2020 | 12.24 | 12.37 | 11.87 | 12.00 | 9,847,969 | -0.01(-0.08%) |
May 19, 2020 | 11.70 | 12.17 | 11.47 | 12.01 | 11,507,552 | +0.16(+1.35%) |
May 18, 2020 | 11.61 | 11.80 | 11.45 | 11.85 | 11,802,987 | +0.64(+5.71%) |
May 15, 2020 | 10.87 | 11.47 | 10.75 | 11.21 | 13,947,100 | +0.24(+2.19%) |
May 14, 2020 | 11.01 | 11.02 | 10.52 | 10.97 | 11,513,231 | -0.08(-0.72%) |
May 13, 2020 | 11.50 | 11.50 | 10.10 | 11.05 | 14,692,708 | -0.37(-3.24%) |
May 12, 2020 | 11.70 | 11.82 | 11.40 | 11.42 | 10,806,577 | -0.03(-0.26%) |
May 11, 2020 | 11.26 | 11.49 | 10.94 | 11.45 | 13,152,170 | +0.16(+1.42%) |
May 08, 2020 | 11.62 | 11.64 | 11.22 | 11.29 | 14,415,700 | -0.26(-2.25%) |
May 07, 2020 | 12.00 | 12.05 | 11.36 | 11.55 | 37,062,532 | +1.07(+10.21%) |
May 06, 2020 | 10.15 | 10.61 | 9.940 | 10.48 | 14,615,320 | +0.39(+3.87%) |
May 05, 2020 | 10.06 | 10.23 | 10.00 | 10.09 | 10,128,437 | +0.28(+2.85%) |
May 04, 2020 | 10.03 | 10.19 | 9.720 | 9.810 | 18,585,316 | -0.33(-3.25%) |
May 01, 2020 | 10.59 | 10.64 | 10.03 | 10.14 | 11,283,001 | -0.60(-5.59%) |
Apr 30, 2020 | 10.98 | 11.02 | 10.62 | 10.74 | 9,362,072 | -0.33(-2.98%) |
Apr 29, 2020 | 11.08 | 11.20 | 10.89 | 11.07 | 9,853,565 | +0.23(+2.12%) |
Apr 28, 2020 | 10.91 | 11.18 | 10.73 | 10.84 | 9,672,791 | +0.12(+1.12%) |
Apr 27, 2020 | 10.31 | 10.78 | 10.27 | 10.72 | 9,924,200 | +0.50(+4.89%) |
Apr 24, 2020 | 10.16 | 10.31 | 10.04 | 10.22 | 9,168,900 | +0.04(+0.39%) |
Apr 23, 2020 | 9.880 | 10.27 | 9.880 | 10.18 | 12,365,205 | +0.34(+3.46%) |
Apr 22, 2020 | 10.00 | 10.06 | 9.790 | 9.840 | 7,964,987 | +0.08(+0.82%) |
Apr 21, 2020 | 10.15 | 10.27 | 9.750 | 9.760 | 13,284,273 | -0.56(-5.43%) |
Apr 20, 2020 | 10.14 | 10.56 | 10.06 | 10.32 | 9,613,392 | +0.05(+0.49%) |
Apr 17, 2020 | 10.60 | 10.64 | 10.12 | 10.27 | 11,916,900 | -0.09(-0.87%) |
Apr 16, 2020 | 10.15 | 10.37 | 10.04 | 10.36 | 12,630,293 | +0.30(+2.98%) |
Apr 15, 2020 | 10.12 | 10.19 | 9.830 | 10.06 | 14,441,328 | -0.50(-4.73%) |
Apr 14, 2020 | 10.46 | 10.66 | 10.31 | 10.56 | 12,370,997 | +0.23(+2.23%) |
Apr 13, 2020 | 10.16 | 10.36 | 9.980 | 10.33 | 9,918,551 | +0.17(+1.67%) |
Apr 09, 2020 | 9.850 | 10.48 | 9.840 | 10.16 | 19,764,400 | +0.32(+3.25%) |
Apr 08, 2020 | 9.580 | 9.880 | 9.510 | 9.840 | 15,067,892 | +0.30(+3.14%) |
Apr 07, 2020 | 9.770 | 9.940 | 9.300 | 9.540 | 23,806,176 | +0.08(+0.85%) |
Apr 06, 2020 | 9.000 | 9.480 | 8.850 | 9.460 | 27,473,892 | +1.06(+12.62%) |
Apr 03, 2020 | 8.100 | 8.620 | 8.100 | 8.400 | 16,162,300 | +0.28(+3.45%) |
Apr 02, 2020 | 8.450 | 8.550 | 7.950 | 8.120 | 20,332,720 | -0.35(-4.13%) |
Apr 01, 2020 | 8.600 | 8.810 | 8.280 | 8.470 | 20,897,828 | -0.51(-5.68%) |
Mar 31, 2020 | 8.980 | 9.430 | 8.850 | 8.980 | 34,294,520 | +0.47(+5.52%) |
Mar 30, 2020 | 7.690 | 8.670 | 7.650 | 8.510 | 36,609,652 | +0.95(+12.57%) |
Mar 27, 2020 | 7.740 | 7.810 | 7.510 | 7.560 | 21,114,600 | -0.34(-4.30%) |
Mar 26, 2020 | 7.850 | 8.350 | 7.680 | 7.900 | 27,432,460 | +0.06(+0.77%) |
Mar 25, 2020 | 8.050 | 8.220 | 7.570 | 7.840 | 28,292,172 | -0.28(-3.45%) |
Mar 24, 2020 | 8.100 | 8.200 | 7.810 | 8.120 | 27,874,296 | +0.63(+8.41%) |
Mar 23, 2020 | 7.770 | 7.800 | 7.400 | 7.490 | 28,565,084 | +0.22(+3.03%) |
Mar 20, 2020 | 8.100 | 8.110 | 7.250 | 7.270 | 44,520,000 | +0.10(+1.39%) |
Mar 19, 2020 | 6.770 | 7.530 | 6.550 | 7.170 | 29,439,712 | +0.48(+7.17%) |
Mar 18, 2020 | 7.000 | 7.130 | 6.250 | 6.690 | 26,927,720 | -0.65(-8.86%) |
Mar 17, 2020 | 7.410 | 7.490 | 6.900 | 7.340 | 18,914,260 | +0.19(+2.66%) |
Mar 16, 2020 | 7.080 | 7.690 | 7.000 | 7.150 | 19,627,942 | -1.25(-14.88%) |
Mar 13, 2020 | 8.360 | 8.420 | 7.300 | 8.400 | 19,754,100 | +0.60(+7.69%) |
Mar 12, 2020 | 7.890 | 8.400 | 7.760 | 7.800 | 22,815,692 | -1.21(-13.43%) |
Mar 11, 2020 | 9.110 | 9.410 | 8.990 | 9.010 | 16,763,800 | -0.36(-3.84%) |
Mar 10, 2020 | 9.430 | 9.470 | 8.610 | 9.370 | 15,887,202 | +0.49(+5.52%) |
Mar 09, 2020 | 8.940 | 9.200 | 8.000 | 8.880 | 30,848,336 | -1.42(-13.79%) |
Mar 06, 2020 | 10.61 | 10.68 | 10.16 | 10.30 | 18,336,000 | -0.68(-6.19%) |
Mar 05, 2020 | 10.98 | 11.15 | 10.76 | 10.98 | 15,994,370 | -0.39(-3.43%) |
Mar 04, 2020 | 11.28 | 11.41 | 10.98 | 11.37 | 17,463,092 | +0.16(+1.43%) |
Mar 03, 2020 | 11.74 | 12.02 | 10.88 | 11.21 | 20,956,444 | -0.47(-4.02%) |
Mar 02, 2020 | 11.72 | 11.85 | 11.20 | 11.68 | 21,064,544 | +0.15(+1.30%) |
Feb 28, 2020 | 11.34 | 11.98 | 11.01 | 11.53 | 30,148,100 | -0.68(-5.57%) |
Feb 27, 2020 | 12.68 | 12.90 | 12.04 | 12.21 | 25,928,982 | -0.81(-6.22%) |
Feb 26, 2020 | 13.35 | 13.49 | 12.78 | 13.02 | 21,061,052 | -0.22(-1.66%) |
Feb 25, 2020 | 13.23 | 13.56 | 12.90 | 13.24 | 25,635,012 | +0.54(+4.25%) |
Feb 24, 2020 | 12.58 | 12.98 | 12.21 | 12.70 | 26,107,344 | -0.49(-3.71%) |
Feb 21, 2020 | 13.18 | 13.32 | 13.04 | 13.19 | 12,637,800 | -0.12(-0.90%) |
Feb 20, 2020 | 13.07 | 13.39 | 12.92 | 13.31 | 22,752,076 | -0.14(-1.04%) |
Feb 19, 2020 | 12.51 | 13.48 | 12.51 | 13.45 | 30,240,168 | +1.13(+9.17%) |
Feb 18, 2020 | 12.21 | 12.46 | 11.94 | 12.32 | 22,179,314 | +0.10(+0.82%) |
Feb 14, 2020 | 12.75 | 12.91 | 11.72 | 12.22 | 32,786,000 | -0.35(-2.78%) |
Feb 13, 2020 | 13.39 | 13.39 | 12.52 | 12.57 | 28,329,706 | -0.88(-6.54%) |
Feb 12, 2020 | 13.09 | 13.76 | 13.06 | 13.45 | 66,524,744 | +1.12(+9.08%) |
Feb 11, 2020 | 12.53 | 12.81 | 12.29 | 12.33 | 29,882,000 | -0.02(-0.16%) |
Feb 10, 2020 | 12.25 | 12.46 | 12.16 | 12.35 | 19,226,852 | +0.19(+1.56%) |
Feb 07, 2020 | 12.14 | 12.17 | 11.98 | 12.16 | 10,709,500 | +0.04(+0.33%) |
Feb 06, 2020 | 12.10 | 12.37 | 11.98 | 12.12 | 16,710,807 | +0.03(+0.25%) |
Feb 05, 2020 | 12.23 | 12.49 | 11.89 | 12.09 | 26,100,810 | +0.03(+0.25%) |
Feb 04, 2020 | 11.43 | 12.50 | 11.32 | 12.06 | 41,804,264 | +0.91(+8.16%) |
Feb 03, 2020 | 10.57 | 11.19 | 10.49 | 11.15 | 28,287,606 | +0.75(+7.21%) |
Jan 31, 2020 | 10.25 | 10.40 | 10.11 | 10.40 | 14,613,800 | +0.13(+1.27%) |
Jan 30, 2020 | 10.31 | 10.50 | 10.11 | 10.27 | 10,780,176 | -0.11(-1.06%) |
Jan 29, 2020 | 10.34 | 10.59 | 10.24 | 10.38 | 15,729,472 | +0.13(+1.27%) |
Jan 28, 2020 | 10.22 | 10.52 | 10.15 | 10.25 | 12,828,650 | +0.12(+1.18%) |
Jan 27, 2020 | 9.800 | 10.14 | 9.540 | 10.13 | 11,462,110 | +0.03(+0.30%) |
Jan 24, 2020 | 10.39 | 10.43 | 9.940 | 10.10 | 14,756,700 | -0.29(-2.79%) |
Jan 23, 2020 | 10.38 | 10.49 | 10.24 | 10.39 | 12,051,321 | -0.06(-0.57%) |
Jan 22, 2020 | 10.17 | 10.55 | 10.06 | 10.45 | 15,580,498 | +0.43(+4.29%) |
Jan 21, 2020 | 10.21 | 10.31 | 10.01 | 10.02 | 14,268,911 | -0.18(-1.76%) |
Jan 17, 2020 | 10.67 | 10.70 | 10.15 | 10.20 | 15,848,100 | -0.42(-3.95%) |
Jan 16, 2020 | 10.66 | 11.13 | 10.55 | 10.62 | 19,049,596 | +0.08(+0.76%) |
Jan 15, 2020 | 10.17 | 10.83 | 10.17 | 10.54 | 32,701,636 | +0.50(+4.98%) |
Jan 14, 2020 | 9.170 | 10.10 | 9.160 | 10.04 | 29,962,328 | +0.87(+9.49%) |
Jan 13, 2020 | 9.050 | 9.180 | 8.770 | 9.170 | 16,018,003 | +0.16(+1.78%) |
Jan 10, 2020 | 9.030 | 9.155 | 8.955 | 9.010 | 7,867,100 | -0.01(-0.11%) |
Jan 09, 2020 | 9.000 | 9.080 | 8.910 | 9.020 | 10,444,656 | +0.10(+1.12%) |
Jan 08, 2020 | 9.100 | 9.130 | 8.880 | 8.920 | 12,820,909 | -0.18(-1.98%) |
Jan 07, 2020 | 9.240 | 9.280 | 9.080 | 9.100 | 10,638,093 | +0.03(+0.33%) |
Jan 06, 2020 | 9.000 | 9.150 | 8.930 | 9.070 | 10,946,766 | -0.02(-0.22%) |
Jan 03, 2020 | 9.400 | 9.420 | 9.060 | 9.090 | 19,495,400 | -0.47(-4.92%) |
Jan 02, 2020 | 9.870 | 9.930 | 9.460 | 9.560 | 18,662,552 | -0.24(-2.45%) |
Dec 31, 2019 | 9.700 | 10.05 | 9.620 | 9.800 | 17,189,000 | +0.08(+0.82%) |
Dec 30, 2019 | 9.890 | 9.940 | 9.700 | 9.720 | 13,645,616 | -0.24(-2.41%) |
Dec 27, 2019 | 10.23 | 10.25 | 9.860 | 9.960 | 10,850,800 | -0.18(-1.78%) |
Dec 26, 2019 | 9.980 | 10.29 | 9.980 | 10.14 | 10,428,877 | +0.09(+0.90%) |
Dec 24, 2019 | 9.900 | 10.09 | 9.900 | 10.05 | 4,868,300 | +0.09(+0.90%) |
Dec 23, 2019 | 9.980 | 10.09 | 9.760 | 9.960 | 16,393,769 | -0.16(-1.58%) |
Dec 20, 2019 | 9.980 | 10.14 | 9.900 | 10.12 | 13,584,400 | +0.15(+1.50%) |
Dec 19, 2019 | 9.790 | 9.990 | 9.710 | 9.970 | 10,451,808 | +0.17(+1.73%) |
Dec 18, 2019 | 9.700 | 9.890 | 9.690 | 9.800 | 9,184,857 | +0.10(+1.03%) |
Dec 17, 2019 | 9.880 | 9.920 | 9.650 | 9.700 | 10,202,312 | -0.16(-1.62%) |
Dec 16, 2019 | 9.670 | 10.03 | 9.630 | 9.860 | 13,155,897 | +0.22(+2.28%) |
Dec 13, 2019 | 9.910 | 9.970 | 9.610 | 9.640 | 13,520,900 | -0.16(-1.63%) |
Dec 12, 2019 | 9.540 | 9.900 | 9.540 | 9.800 | 14,166,573 | +0.24(+2.51%) |
Dec 11, 2019 | 9.450 | 9.600 | 9.380 | 9.560 | 10,168,202 | +0.07(+0.74%) |
Dec 10, 2019 | 9.790 | 9.790 | 9.450 | 9.490 | 14,551,377 | -0.33(-3.36%) |
Dec 09, 2019 | 9.800 | 9.910 | 9.580 | 9.820 | 12,711,465 | -0.10(-1.01%) |
Dec 06, 2019 | 9.850 | 10.11 | 9.850 | 9.920 | 12,257,900 | +0.10(+1.02%) |
Dec 05, 2019 | 10.32 | 10.41 | 9.760 | 9.820 | 20,034,008 | -0.52(-5.03%) |
Dec 04, 2019 | 10.29 | 10.52 | 10.15 | 10.34 | 12,860,367 | +0.08(+0.78%) |
Dec 03, 2019 | 10.12 | 10.33 | 9.930 | 10.26 | 13,339,081 | +0.00(+0.00%) |
Dec 02, 2019 | 10.41 | 10.56 | 10.23 | 10.26 | 13,147,624 | -0.16(-1.54%) |
Nov 29, 2019 | 10.37 | 10.60 | 10.34 | 10.42 | 7,897,100 | -0.03(-0.29%) |
Nov 27, 2019 | 9.820 | 10.50 | 9.810 | 10.45 | 20,714,200 | +0.58(+5.88%) |
Nov 26, 2019 | 10.76 | 10.78 | 9.640 | 9.870 | 45,195,172 | -0.90(-8.36%) |
Nov 25, 2019 | 10.67 | 10.99 | 10.55 | 10.77 | 27,074,080 | +0.54(+5.28%) |
Nov 22, 2019 | 10.30 | 10.58 | 10.17 | 10.23 | 13,014,700 | -0.02(-0.20%) |
Nov 21, 2019 | 10.48 | 10.50 | 10.19 | 10.25 | 13,310,031 | -0.17(-1.63%) |
Nov 20, 2019 | 10.21 | 10.52 | 10.11 | 10.42 | 16,600,003 | +0.13(+1.26%) |
Nov 19, 2019 | 10.58 | 10.79 | 10.20 | 10.29 | 31,075,184 | -0.05(-0.48%) |
Nov 18, 2019 | 10.28 | 10.43 | 10.04 | 10.34 | 24,558,152 | +0.14(+1.37%) |
Nov 15, 2019 | 9.470 | 10.28 | 9.370 | 10.20 | 29,330,100 | +0.83(+8.86%) |
Nov 14, 2019 | 9.780 | 9.860 | 9.320 | 9.370 | 18,248,608 | -0.41(-4.19%) |
Nov 13, 2019 | 9.600 | 9.970 | 9.530 | 9.780 | 25,590,560 | +0.17(+1.77%) |
Nov 12, 2019 | 9.370 | 9.610 | 9.250 | 9.610 | 19,949,330 | +0.28(+3.00%) |
Nov 11, 2019 | 9.285 | 9.600 | 9.210 | 9.330 | 22,209,512 | +0.03(+0.32%) |
Nov 08, 2019 | 8.530 | 9.320 | 8.450 | 9.300 | 34,716,900 | +0.83(+9.80%) |
Nov 07, 2019 | 8.570 | 9.160 | 8.300 | 8.470 | 54,391,644 | +0.37(+4.57%) |
Nov 06, 2019 | 8.560 | 8.610 | 8.090 | 8.100 | 20,254,048 | -0.44(-5.15%) |
Nov 05, 2019 | 8.950 | 9.000 | 8.470 | 8.540 | 19,401,602 | -0.26(-2.95%) |
Nov 04, 2019 | 8.460 | 8.930 | 8.450 | 8.800 | 21,703,136 | +0.45(+5.39%) |
Nov 01, 2019 | 8.110 | 8.420 | 8.095 | 8.350 | 13,771,100 | +0.27(+3.34%) |
Oct 31, 2019 | 8.170 | 8.220 | 8.030 | 8.080 | 13,875,211 | -0.11(-1.34%) |
Oct 30, 2019 | 8.390 | 8.400 | 8.070 | 8.190 | 14,551,830 | -0.19(-2.27%) |
Oct 29, 2019 | 8.220 | 8.470 | 8.130 | 8.380 | 20,469,068 | +0.21(+2.57%) |
Oct 28, 2019 | 8.060 | 8.310 | 8.050 | 8.170 | 16,393,684 | +0.14(+1.74%) |
Oct 25, 2019 | 8.100 | 8.200 | 7.940 | 8.030 | 12,199,900 | -0.13(-1.59%) |
Oct 24, 2019 | 7.950 | 8.200 | 7.730 | 8.160 | 26,164,252 | +0.23(+2.90%) |
Oct 23, 2019 | 8.040 | 8.050 | 7.680 | 7.930 | 27,708,200 | -0.10(-1.25%) |
Oct 22, 2019 | 8.330 | 8.330 | 7.840 | 8.030 | 27,051,098 | -0.12(-1.47%) |
Oct 21, 2019 | 7.530 | 8.950 | 7.500 | 8.150 | 77,392,624 | +0.65(+8.67%) |
Oct 18, 2019 | 7.660 | 7.880 | 7.410 | 7.500 | 21,366,100 | -0.27(-3.47%) |
Oct 17, 2019 | 7.170 | 7.770 | 7.130 | 7.770 | 46,410,136 | +0.82(+11.80%) |
Oct 16, 2019 | 7.200 | 7.580 | 6.860 | 6.950 | 48,517,720 | -0.02(-0.29%) |
Oct 15, 2019 | 6.700 | 7.090 | 6.620 | 6.970 | 13,518,453 | +0.24(+3.57%) |
Oct 14, 2019 | 6.900 | 6.900 | 6.660 | 6.730 | 8,231,034 | -0.17(-2.46%) |
Oct 11, 2019 | 6.720 | 6.990 | 6.700 | 6.900 | 12,511,200 | +0.16(+2.37%) |
Oct 10, 2019 | 6.600 | 6.840 | 6.595 | 6.740 | 12,105,660 | +0.20(+3.06%) |
Oct 09, 2019 | 6.600 | 6.650 | 6.440 | 6.540 | 10,605,933 | +0.01(+0.15%) |
Oct 08, 2019 | 6.960 | 6.970 | 6.530 | 6.530 | 19,592,332 | -0.45(-6.45%) |
Oct 07, 2019 | 6.930 | 7.150 | 6.930 | 6.980 | 11,096,469 | +0.01(+0.14%) |
Oct 04, 2019 | 7.040 | 7.130 | 6.878 | 6.970 | 8,681,600 | -0.07(-0.99%) |
Oct 03, 2019 | 6.960 | 7.040 | 6.690 | 7.040 | 15,701,808 | +0.06(+0.86%) |
Oct 02, 2019 | 6.730 | 7.030 | 6.600 | 6.980 | 16,324,992 | +0.22(+3.25%) |
Oct 01, 2019 | 6.970 | 7.370 | 6.690 | 6.760 | 18,135,160 | -0.12(-1.74%) |
Sep 30, 2019 | 6.920 | 6.930 | 6.700 | 6.880 | 8,667,702 | -0.04(-0.58%) |
Sep 27, 2019 | 6.640 | 7.100 | 6.550 | 6.920 | 17,329,000 | +0.38(+5.81%) |
Sep 26, 2019 | 6.970 | 7.010 | 6.500 | 6.540 | 21,017,944 | -0.42(-6.03%) |
Sep 25, 2019 | 6.970 | 7.080 | 6.860 | 6.960 | 11,305,637 | -0.08(-1.14%) |
Sep 24, 2019 | 7.160 | 7.170 | 6.940 | 7.040 | 14,074,033 | -0.15(-2.09%) |
Sep 23, 2019 | 7.330 | 7.430 | 7.070 | 7.190 | 15,797,962 | -0.26(-3.49%) |
Sep 20, 2019 | 7.570 | 7.700 | 7.375 | 7.450 | 17,955,300 | -0.08(-1.06%) |
Sep 19, 2019 | 7.820 | 7.850 | 7.520 | 7.530 | 12,849,730 | -0.26(-3.34%) |
Sep 18, 2019 | 7.980 | 8.000 | 7.750 | 7.790 | 9,780,480 | -0.13(-1.64%) |
Sep 17, 2019 | 8.050 | 8.100 | 7.720 | 7.920 | 13,919,948 | -0.12(-1.49%) |
Sep 16, 2019 | 7.850 | 8.170 | 7.830 | 8.040 | 16,485,765 | +0.10(+1.26%) |
Sep 13, 2019 | 8.250 | 8.450 | 7.850 | 7.940 | 19,466,000 | -0.24(-2.93%) |
Sep 12, 2019 | 8.170 | 8.240 | 7.970 | 8.180 | 17,493,316 | -0.14(-1.68%) |
Sep 11, 2019 | 8.110 | 8.490 | 7.970 | 8.320 | 33,055,848 | +0.19(+2.34%) |
Sep 10, 2019 | 7.400 | 8.230 | 7.370 | 8.130 | 45,182,168 | +0.69(+9.27%) |
Sep 09, 2019 | 6.960 | 7.440 | 6.960 | 7.440 | 18,650,742 | +0.43(+6.13%) |
Sep 06, 2019 | 6.830 | 7.290 | 6.820 | 7.010 | 22,149,300 | +0.12(+1.74%) |
Sep 05, 2019 | 6.800 | 6.980 | 6.390 | 6.890 | 36,390,884 | -0.21(-2.96%) |
Sep 04, 2019 | 7.020 | 7.100 | 6.880 | 7.100 | 16,556,997 | +0.15(+2.16%) |
Sep 03, 2019 | 6.920 | 6.980 | 6.705 | 6.950 | 14,052,794 | +0.05(+0.72%) |
Aug 30, 2019 | 7.000 | 7.050 | 6.740 | 6.900 | 14,773,100 | -0.07(-1.00%) |
Aug 29, 2019 | 7.040 | 7.155 | 6.910 | 6.970 | 19,299,800 | +0.01(+0.14%) |
Aug 28, 2019 | 6.770 | 7.050 | 6.600 | 6.960 | 16,732,958 | +0.25(+3.73%) |
Aug 27, 2019 | 7.620 | 7.670 | 6.670 | 6.710 | 44,246,880 | -0.71(-9.57%) |
Aug 26, 2019 | 7.200 | 7.600 | 7.180 | 7.420 | 22,501,808 | +0.37(+5.25%) |
Aug 23, 2019 | 7.220 | 7.380 | 7.010 | 7.050 | 15,311,400 | -0.21(-2.89%) |
Aug 22, 2019 | 7.480 | 7.550 | 7.130 | 7.260 | 13,692,245 | -0.19(-2.55%) |
Aug 21, 2019 | 7.210 | 7.530 | 7.050 | 7.450 | 26,066,608 | +0.44(+6.28%) |
Aug 20, 2019 | 6.770 | 7.390 | 6.750 | 7.010 | 32,609,400 | +0.30(+4.47%) |
Aug 19, 2019 | 6.490 | 6.820 | 6.480 | 6.710 | 16,971,056 | +0.30(+4.68%) |
Aug 16, 2019 | 6.210 | 6.440 | 6.080 | 6.410 | 17,853,000 | +0.25(+4.06%) |
Aug 15, 2019 | 6.390 | 6.400 | 6.070 | 6.160 | 22,411,930 | -0.14(-2.22%) |
Aug 14, 2019 | 6.850 | 6.850 | 6.280 | 6.300 | 40,008,540 | -0.74(-10.51%) |
Aug 13, 2019 | 7.000 | 7.340 | 6.960 | 7.040 | 17,935,024 | +0.02(+0.28%) |
Aug 12, 2019 | 7.020 | 7.200 | 6.960 | 7.020 | 14,181,294 | +0.00(+0.00%) |
Aug 09, 2019 | 7.280 | 7.280 | 6.950 | 7.020 | 19,923,700 | -0.27(-3.70%) |
Aug 08, 2019 | 7.090 | 7.420 | 6.600 | 7.290 | 30,427,388 | +0.00(+0.00%) |
Aug 07, 2019 | 6.590 | 7.380 | 6.340 | 7.290 | 55,538,464 | +0.23(+3.26%) |
Aug 06, 2019 | 7.830 | 7.880 | 6.930 | 7.060 | 47,542,480 | -0.77(-9.83%) |
Aug 05, 2019 | 7.800 | 7.910 | 7.530 | 7.830 | 15,063,641 | -0.03(-0.38%) |
Aug 02, 2019 | 7.770 | 7.990 | 7.680 | 7.860 | 10,377,800 | +0.03(+0.38%) |
Aug 01, 2019 | 7.970 | 8.160 | 7.780 | 7.830 | 14,009,036 | -0.10(-1.26%) |
Jul 31, 2019 | 7.940 | 8.140 | 7.850 | 7.930 | 13,542,950 | +0.02(+0.25%) |
Jul 30, 2019 | 7.850 | 7.970 | 7.680 | 7.910 | 14,081,324 | +0.05(+0.64%) |
Jul 29, 2019 | 7.830 | 7.950 | 7.630 | 7.860 | 25,297,128 | +0.32(+4.24%) |
Jul 26, 2019 | 7.620 | 7.680 | 7.480 | 7.540 | 20,320,500 | -0.06(-0.79%) |
Jul 25, 2019 | 8.000 | 8.030 | 7.570 | 7.600 | 18,720,952 | -0.40(-5.00%) |
Jul 24, 2019 | 7.710 | 8.080 | 7.680 | 8.000 | 15,519,142 | +0.32(+4.17%) |
Jul 23, 2019 | 7.650 | 7.870 | 7.610 | 7.680 | 14,792,739 | -0.01(-0.13%) |
Jul 22, 2019 | 7.840 | 7.850 | 7.460 | 7.690 | 25,726,586 | -0.22(-2.78%) |
Jul 19, 2019 | 7.870 | 8.000 | 7.760 | 7.910 | 17,325,800 | +0.08(+1.02%) |
Jul 18, 2019 | 8.030 | 8.060 | 7.660 | 7.830 | 20,607,680 | -0.28(-3.45%) |
Jul 17, 2019 | 8.150 | 8.160 | 7.810 | 8.110 | 33,045,584 | -0.09(-1.10%) |
Jul 16, 2019 | 8.520 | 8.590 | 8.180 | 8.200 | 16,521,164 | -0.36(-4.21%) |
Jul 15, 2019 | 8.840 | 8.880 | 8.300 | 8.560 | 32,309,496 | -0.69(-7.46%) |
Jul 12, 2019 | 8.970 | 9.320 | 8.910 | 9.250 | 11,134,400 | +0.28(+3.12%) |
Jul 11, 2019 | 9.190 | 9.200 | 8.850 | 8.970 | 17,385,568 | -0.21(-2.29%) |
Jul 10, 2019 | 9.250 | 9.280 | 8.970 | 9.180 | 17,067,684 | -0.19(-2.03%) |
Jul 09, 2019 | 9.000 | 9.420 | 8.910 | 9.370 | 12,080,749 | +0.20(+2.18%) |
Jul 08, 2019 | 9.410 | 9.590 | 9.070 | 9.170 | 17,702,104 | -0.30(-3.17%) |
Jul 05, 2019 | 9.790 | 10.03 | 9.380 | 9.470 | 21,178,600 | -0.13(-1.35%) |
Jul 03, 2019 | 9.550 | 9.690 | 9.500 | 9.600 | 10,182,100 | +0.17(+1.80%) |
Jul 02, 2019 | 9.340 | 9.480 | 9.240 | 9.430 | 11,442,592 | +0.11(+1.18%) |
Jul 01, 2019 | 9.430 | 9.540 | 9.220 | 9.320 | 15,072,065 | +0.09(+0.98%) |
Jun 28, 2019 | 9.200 | 9.390 | 9.060 | 9.230 | 17,754,100 | +0.16(+1.76%) |
Jun 27, 2019 | 8.900 | 9.140 | 8.800 | 9.070 | 15,907,440 | +0.18(+2.02%) |
Jun 26, 2019 | 8.850 | 8.970 | 8.580 | 8.890 | 16,042,736 | +0.08(+0.91%) |
Jun 25, 2019 | 8.390 | 8.980 | 8.180 | 8.810 | 33,408,232 | +0.56(+6.79%) |
Jun 24, 2019 | 8.610 | 8.610 | 8.190 | 8.250 | 16,490,870 | -0.20(-2.37%) |
Jun 21, 2019 | 8.160 | 8.510 | 7.960 | 8.450 | 17,997,200 | +0.33(+4.06%) |
Jun 20, 2019 | 8.280 | 8.520 | 8.060 | 8.120 | 19,906,292 | -0.06(-0.73%) |
Jun 19, 2019 | 8.360 | 8.480 | 8.140 | 8.180 | 16,358,520 | -0.18(-2.15%) |
Jun 18, 2019 | 8.180 | 8.530 | 8.160 | 8.360 | 15,528,304 | +0.16(+1.95%) |
Jun 17, 2019 | 8.200 | 8.410 | 7.960 | 8.200 | 16,541,147 | -0.04(-0.49%) |
Jun 14, 2019 | 8.610 | 8.640 | 8.190 | 8.240 | 17,205,900 | -0.37(-4.30%) |
Jun 13, 2019 | 8.740 | 8.970 | 8.540 | 8.610 | 15,695,064 | -0.10(-1.15%) |
Jun 12, 2019 | 9.030 | 9.050 | 8.250 | 8.710 | 26,610,140 | -0.37(-4.07%) |
Jun 11, 2019 | 9.250 | 9.320 | 9.060 | 9.080 | 13,468,830 | -0.21(-2.26%) |
Jun 10, 2019 | 9.080 | 9.470 | 9.050 | 9.290 | 10,425,284 | +0.03(+0.32%) |
Jun 07, 2019 | 9.450 | 9.520 | 9.175 | 9.260 | 14,771,200 | -0.15(-1.59%) |
Jun 06, 2019 | 9.520 | 9.570 | 9.300 | 9.410 | 10,613,464 | -0.12(-1.26%) |
Jun 05, 2019 | 9.700 | 9.720 | 9.250 | 9.530 | 23,428,696 | +0.00(+0.00%) |
Jun 04, 2019 | 9.190 | 9.640 | 9.080 | 9.530 | 21,174,012 | +0.63(+7.08%) |