Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.750 | 9.220 | 8.610 | 9.180 | 2,558,201 | +0.37(+4.20%) |
Jun 29, 2020 | 8.710 | 8.820 | 8.550 | 8.810 | 1,703,418 | +0.20(+2.32%) |
Jun 26, 2020 | 8.590 | 8.740 | 8.240 | 8.610 | 5,016,000 | +0.02(+0.23%) |
Jun 25, 2020 | 8.390 | 8.590 | 8.185 | 8.590 | 2,019,910 | -0.12(-1.38%) |
Jun 24, 2020 | 8.720 | 9.030 | 8.500 | 8.710 | 4,105,700 | -0.06(-0.68%) |
Jun 23, 2020 | 8.980 | 8.985 | 8.700 | 8.770 | 2,213,247 | +0.00(+0.00%) |
Jun 22, 2020 | 8.650 | 8.990 | 8.600 | 8.770 | 2,892,312 | +0.40(+4.78%) |
Jun 19, 2020 | 8.000 | 8.590 | 8.000 | 8.370 | 5,461,300 | +0.38(+4.76%) |
Jun 18, 2020 | 8.040 | 8.335 | 7.950 | 7.990 | 2,019,670 | -0.16(-1.96%) |
Jun 17, 2020 | 8.090 | 8.170 | 7.930 | 8.150 | 1,806,683 | +0.14(+1.75%) |
Jun 16, 2020 | 8.540 | 8.550 | 7.930 | 8.010 | 3,271,845 | -0.52(-6.10%) |
Jun 15, 2020 | 8.200 | 8.536 | 7.930 | 8.530 | 2,728,777 | +0.10(+1.19%) |
Jun 12, 2020 | 8.550 | 8.750 | 8.170 | 8.430 | 2,587,100 | +0.16(+1.93%) |
Jun 11, 2020 | 9.070 | 9.220 | 8.150 | 8.270 | 4,451,294 | -0.80(-8.82%) |
Jun 10, 2020 | 8.640 | 9.120 | 8.320 | 9.070 | 5,010,642 | +0.64(+7.59%) |
Jun 09, 2020 | 8.330 | 8.590 | 8.000 | 8.430 | 3,340,620 | +0.37(+4.59%) |
Jun 08, 2020 | 9.180 | 9.220 | 7.890 | 8.060 | 7,108,533 | -0.99(-10.94%) |
Jun 05, 2020 | 8.720 | 9.080 | 8.500 | 9.050 | 3,670,600 | -0.18(-1.95%) |
Jun 04, 2020 | 8.650 | 9.285 | 8.650 | 9.230 | 5,916,881 | +0.58(+6.71%) |
Jun 03, 2020 | 8.540 | 8.820 | 8.360 | 8.650 | 4,125,209 | -0.16(-1.82%) |
Jun 02, 2020 | 9.000 | 9.011 | 8.650 | 8.810 | 5,542,242 | -0.22(-2.44%) |
Jun 01, 2020 | 9.560 | 9.800 | 8.920 | 9.030 | 7,544,923 | -0.53(-5.54%) |
May 29, 2020 | 9.900 | 10.07 | 9.335 | 9.560 | 5,735,800 | -0.15(-1.54%) |
May 28, 2020 | 10.10 | 10.66 | 9.420 | 9.710 | 10,615,670 | -0.94(-8.83%) |
May 27, 2020 | 10.10 | 10.65 | 9.670 | 10.65 | 4,045,180 | +0.24(+2.31%) |
May 26, 2020 | 11.55 | 11.66 | 10.35 | 10.41 | 5,505,591 | -1.16(-10.03%) |
May 22, 2020 | 11.53 | 11.83 | 11.38 | 11.57 | 2,087,700 | +0.26(+2.30%) |
May 21, 2020 | 11.58 | 11.59 | 10.98 | 11.31 | 2,765,669 | -0.34(-2.92%) |
May 20, 2020 | 12.06 | 12.15 | 11.54 | 11.65 | 3,473,435 | -0.30(-2.51%) |
May 19, 2020 | 11.63 | 12.06 | 11.53 | 11.95 | 3,547,791 | +0.55(+4.82%) |
May 18, 2020 | 11.80 | 11.87 | 11.16 | 11.40 | 2,714,035 | -0.30(-2.56%) |
May 15, 2020 | 11.67 | 11.94 | 11.40 | 11.70 | 3,190,200 | +0.25(+2.18%) |
May 14, 2020 | 11.01 | 11.63 | 10.92 | 11.45 | 2,783,807 | +0.36(+3.25%) |
May 13, 2020 | 11.20 | 11.23 | 10.70 | 11.09 | 2,382,905 | +0.24(+2.21%) |
May 12, 2020 | 10.85 | 11.27 | 10.78 | 10.85 | 3,281,044 | +0.00(+0.00%) |
May 11, 2020 | 11.46 | 11.54 | 10.82 | 10.85 | 2,882,828 | -0.62(-5.41%) |
May 08, 2020 | 11.80 | 12.00 | 11.27 | 11.47 | 2,996,600 | -0.33(-2.80%) |
May 07, 2020 | 11.40 | 11.95 | 11.09 | 11.80 | 3,015,655 | +0.61(+5.45%) |
May 06, 2020 | 11.60 | 11.60 | 11.18 | 11.19 | 2,160,397 | -0.54(-4.60%) |
May 05, 2020 | 11.57 | 11.87 | 11.17 | 11.73 | 2,676,653 | +0.22(+1.91%) |
May 04, 2020 | 11.71 | 11.89 | 11.39 | 11.51 | 2,373,516 | +0.11(+0.96%) |
May 01, 2020 | 10.91 | 11.48 | 10.86 | 11.40 | 4,044,700 | +0.21(+1.88%) |
Apr 30, 2020 | 12.11 | 12.11 | 11.19 | 11.19 | 3,282,125 | -0.93(-7.67%) |
Apr 29, 2020 | 11.75 | 12.15 | 11.57 | 12.12 | 3,235,351 | +0.31(+2.62%) |
Apr 28, 2020 | 11.94 | 12.00 | 11.62 | 11.81 | 2,389,638 | -0.15(-1.25%) |
Apr 27, 2020 | 12.17 | 12.21 | 11.66 | 11.96 | 1,780,446 | -0.12(-0.99%) |
Apr 24, 2020 | 12.24 | 12.33 | 11.57 | 12.08 | 2,235,800 | +0.06(+0.50%) |
Apr 23, 2020 | 12.35 | 12.85 | 11.76 | 12.02 | 3,886,024 | -0.12(-0.99%) |
Apr 22, 2020 | 11.85 | 12.35 | 11.80 | 12.14 | 3,363,535 | +0.70(+6.12%) |
Apr 21, 2020 | 11.05 | 11.73 | 11.03 | 11.44 | 3,086,925 | -0.10(-0.87%) |
Apr 20, 2020 | 11.20 | 11.86 | 11.15 | 11.54 | 2,576,417 | +0.27(+2.40%) |
Apr 17, 2020 | 11.25 | 11.57 | 11.06 | 11.27 | 3,638,700 | -0.61(-5.13%) |
Apr 16, 2020 | 11.90 | 12.52 | 11.52 | 11.88 | 4,280,934 | +0.01(+0.08%) |
Apr 15, 2020 | 11.14 | 11.94 | 10.90 | 11.87 | 3,797,072 | +0.29(+2.50%) |
Apr 14, 2020 | 10.87 | 11.90 | 10.79 | 11.58 | 7,514,762 | +0.85(+7.92%) |
Apr 13, 2020 | 10.16 | 10.83 | 9.565 | 10.73 | 3,767,222 | +0.74(+7.41%) |
Apr 09, 2020 | 9.560 | 10.24 | 9.518 | 9.990 | 4,824,600 | +0.68(+7.30%) |
Apr 08, 2020 | 8.980 | 9.440 | 8.850 | 9.310 | 2,694,672 | +0.40(+4.49%) |
Apr 07, 2020 | 8.800 | 9.100 | 8.690 | 8.910 | 3,629,047 | +0.08(+0.91%) |
Apr 06, 2020 | 8.900 | 9.000 | 8.575 | 8.830 | 4,077,406 | +0.18(+2.08%) |
Apr 03, 2020 | 8.200 | 8.950 | 8.000 | 8.650 | 3,556,900 | +0.45(+5.49%) |
Apr 02, 2020 | 7.700 | 8.330 | 7.510 | 8.200 | 3,327,572 | +0.52(+6.77%) |
Apr 01, 2020 | 7.450 | 7.870 | 7.270 | 7.680 | 3,313,834 | +0.30(+4.07%) |
Mar 31, 2020 | 7.510 | 7.950 | 7.300 | 7.380 | 3,220,371 | -0.32(-4.16%) |
Mar 30, 2020 | 7.770 | 8.300 | 7.380 | 7.700 | 2,538,656 | -0.06(-0.77%) |
Mar 27, 2020 | 8.370 | 8.640 | 7.680 | 7.760 | 2,655,100 | -0.78(-9.13%) |
Mar 26, 2020 | 8.330 | 9.080 | 8.130 | 8.540 | 2,987,113 | +0.26(+3.14%) |
Mar 25, 2020 | 8.020 | 8.730 | 7.940 | 8.280 | 4,048,251 | +0.15(+1.85%) |
Mar 24, 2020 | 8.150 | 8.250 | 7.710 | 8.130 | 4,270,326 | +0.94(+13.07%) |
Mar 23, 2020 | 7.100 | 7.520 | 6.346 | 7.190 | 3,907,577 | +0.45(+6.68%) |
Mar 20, 2020 | 7.890 | 7.890 | 6.630 | 6.740 | 6,387,000 | -0.75(-10.01%) |
Mar 19, 2020 | 7.710 | 8.350 | 6.780 | 7.490 | 4,172,323 | -0.45(-5.67%) |
Mar 18, 2020 | 8.210 | 8.760 | 7.420 | 7.940 | 4,520,850 | -0.82(-9.36%) |
Mar 17, 2020 | 6.650 | 8.780 | 6.640 | 8.760 | 8,115,458 | +1.90(+27.70%) |
Mar 16, 2020 | 4.950 | 7.055 | 4.650 | 6.860 | 6,550,033 | +0.99(+16.87%) |
Mar 13, 2020 | 7.000 | 7.000 | 5.790 | 5.870 | 5,294,400 | -0.77(-11.60%) |
Mar 12, 2020 | 6.320 | 7.630 | 6.090 | 6.640 | 4,013,497 | -0.88(-11.70%) |
Mar 11, 2020 | 7.940 | 8.170 | 7.300 | 7.520 | 3,361,245 | -0.75(-9.07%) |
Mar 10, 2020 | 8.190 | 8.340 | 7.590 | 8.270 | 3,731,614 | +0.22(+2.73%) |
Mar 09, 2020 | 8.260 | 8.500 | 7.910 | 8.050 | 2,678,256 | -0.63(-7.26%) |
Mar 06, 2020 | 8.780 | 9.050 | 8.190 | 8.680 | 3,076,100 | -0.15(-1.70%) |
Mar 05, 2020 | 8.810 | 8.940 | 8.580 | 8.830 | 2,055,296 | +0.20(+2.32%) |
Mar 04, 2020 | 8.840 | 8.840 | 8.360 | 8.630 | 2,443,125 | +0.02(+0.23%) |
Mar 03, 2020 | 8.700 | 9.270 | 8.370 | 8.610 | 5,641,496 | +0.02(+0.23%) |
Mar 02, 2020 | 8.220 | 8.650 | 8.100 | 8.590 | 2,419,872 | +0.61(+7.64%) |
Feb 28, 2020 | 8.010 | 8.393 | 7.600 | 7.980 | 5,116,800 | -0.72(-8.28%) |
Feb 27, 2020 | 9.420 | 9.420 | 8.680 | 8.700 | 3,249,397 | -0.64(-6.85%) |
Feb 26, 2020 | 9.070 | 9.400 | 9.010 | 9.340 | 2,107,047 | +0.18(+1.97%) |
Feb 25, 2020 | 9.390 | 9.650 | 9.150 | 9.160 | 2,744,791 | -0.35(-3.68%) |
Feb 24, 2020 | 9.800 | 9.800 | 9.400 | 9.510 | 3,348,521 | +0.10(+1.06%) |
Feb 21, 2020 | 9.570 | 9.620 | 9.410 | 9.410 | 1,985,700 | +0.12(+1.29%) |
Feb 20, 2020 | 9.400 | 9.610 | 9.140 | 9.290 | 2,293,923 | -0.19(-2.00%) |
Feb 19, 2020 | 9.500 | 9.510 | 9.200 | 9.480 | 1,744,136 | +0.09(+0.96%) |
Feb 18, 2020 | 9.100 | 9.430 | 9.060 | 9.390 | 2,142,858 | +0.37(+4.10%) |
Feb 14, 2020 | 9.190 | 9.270 | 8.980 | 9.020 | 1,383,200 | -0.13(-1.42%) |
Feb 13, 2020 | 8.970 | 9.230 | 8.881 | 9.150 | 1,902,211 | +0.29(+3.27%) |
Feb 12, 2020 | 8.860 | 9.010 | 8.700 | 8.860 | 1,704,382 | -0.09(-1.01%) |
Feb 11, 2020 | 8.970 | 9.130 | 8.860 | 8.950 | 4,386,019 | -0.06(-0.67%) |
Feb 10, 2020 | 8.830 | 9.070 | 8.680 | 9.010 | 1,198,706 | +0.26(+2.97%) |
Feb 07, 2020 | 9.110 | 9.200 | 8.720 | 8.750 | 1,860,700 | -0.31(-3.42%) |
Feb 06, 2020 | 8.830 | 9.160 | 8.800 | 9.060 | 2,559,138 | +0.21(+2.37%) |
Feb 05, 2020 | 9.070 | 9.080 | 8.810 | 8.850 | 2,956,471 | -0.25(-2.75%) |
Feb 04, 2020 | 8.820 | 9.120 | 8.770 | 9.100 | 2,127,198 | +0.00(+0.00%) |
Feb 03, 2020 | 9.070 | 9.130 | 8.930 | 9.100 | 1,474,062 | -0.02(-0.22%) |
Jan 31, 2020 | 9.200 | 9.220 | 9.040 | 9.120 | 2,010,200 | -0.01(-0.11%) |
Jan 30, 2020 | 9.220 | 9.270 | 9.050 | 9.130 | 1,991,651 | -0.06(-0.65%) |
Jan 29, 2020 | 8.950 | 9.210 | 8.890 | 9.190 | 1,884,927 | +0.28(+3.14%) |
Jan 28, 2020 | 9.010 | 9.060 | 8.770 | 8.910 | 1,985,614 | -0.15(-1.66%) |
Jan 27, 2020 | 9.430 | 9.460 | 8.900 | 9.060 | 2,589,657 | -0.18(-1.95%) |
Jan 24, 2020 | 9.210 | 9.300 | 9.100 | 9.240 | 2,745,100 | +0.01(+0.11%) |
Jan 23, 2020 | 8.700 | 9.480 | 8.700 | 9.230 | 3,424,171 | +0.37(+4.18%) |
Jan 22, 2020 | 8.720 | 8.880 | 8.720 | 8.860 | 2,035,498 | +0.00(+0.00%) |
Jan 21, 2020 | 8.680 | 8.905 | 8.650 | 8.860 | 1,814,517 | +0.12(+1.37%) |
Jan 17, 2020 | 8.980 | 8.980 | 8.655 | 8.740 | 1,747,100 | -0.14(-1.58%) |
Jan 16, 2020 | 8.740 | 8.920 | 8.670 | 8.880 | 1,799,916 | +0.09(+1.02%) |
Jan 15, 2020 | 8.500 | 8.810 | 8.330 | 8.790 | 2,228,171 | +0.42(+5.02%) |
Jan 14, 2020 | 8.260 | 8.440 | 8.180 | 8.370 | 1,449,307 | +0.03(+0.36%) |
Jan 13, 2020 | 8.710 | 8.770 | 8.170 | 8.340 | 3,528,282 | -0.42(-4.79%) |
Jan 10, 2020 | 8.200 | 8.960 | 8.190 | 8.760 | 4,268,100 | +0.52(+6.31%) |
Jan 09, 2020 | 8.410 | 8.500 | 8.190 | 8.240 | 2,576,077 | -0.26(-3.06%) |
Jan 08, 2020 | 9.100 | 9.120 | 8.475 | 8.500 | 2,613,441 | -0.59(-6.49%) |
Jan 07, 2020 | 8.810 | 9.120 | 8.590 | 9.090 | 2,372,419 | +0.42(+4.84%) |
Jan 06, 2020 | 8.740 | 8.992 | 8.590 | 8.670 | 2,665,984 | +0.08(+0.93%) |
Jan 03, 2020 | 9.020 | 9.060 | 8.560 | 8.590 | 2,499,800 | -0.25(-2.83%) |
Jan 02, 2020 | 9.000 | 9.050 | 8.750 | 8.840 | 2,309,671 | -0.12(-1.34%) |
Dec 31, 2019 | 9.180 | 9.210 | 8.830 | 8.960 | 2,432,300 | -0.10(-1.10%) |
Dec 30, 2019 | 8.770 | 9.090 | 8.710 | 9.060 | 2,769,315 | +0.40(+4.62%) |
Dec 27, 2019 | 8.550 | 8.760 | 8.310 | 8.660 | 2,745,300 | +0.13(+1.52%) |
Dec 26, 2019 | 8.490 | 8.670 | 8.370 | 8.530 | 1,746,409 | +0.17(+2.03%) |
Dec 24, 2019 | 8.000 | 8.400 | 8.000 | 8.360 | 1,946,900 | +0.39(+4.89%) |
Dec 23, 2019 | 7.510 | 7.980 | 7.450 | 7.970 | 2,763,470 | +0.56(+7.56%) |
Dec 20, 2019 | 7.480 | 7.570 | 7.400 | 7.410 | 3,620,400 | -0.15(-1.98%) |
Dec 19, 2019 | 7.610 | 7.660 | 7.450 | 7.560 | 1,147,496 | -0.01(-0.13%) |
Dec 18, 2019 | 7.480 | 7.640 | 7.440 | 7.570 | 1,315,488 | +0.08(+1.07%) |
Dec 17, 2019 | 7.490 | 7.580 | 7.300 | 7.490 | 1,637,785 | +0.01(+0.13%) |
Dec 16, 2019 | 7.530 | 7.610 | 7.405 | 7.480 | 1,972,056 | +0.00(+0.00%) |
Dec 13, 2019 | 7.190 | 7.540 | 7.120 | 7.480 | 3,261,500 | +0.29(+4.03%) |
Dec 12, 2019 | 7.200 | 7.360 | 7.080 | 7.190 | 3,050,057 | +0.11(+1.55%) |
Dec 11, 2019 | 6.720 | 7.090 | 6.700 | 7.080 | 3,652,171 | +0.42(+6.31%) |
Dec 10, 2019 | 6.770 | 6.780 | 6.620 | 6.660 | 1,629,216 | -0.04(-0.60%) |
Dec 09, 2019 | 6.940 | 6.960 | 6.695 | 6.700 | 1,296,715 | -0.20(-2.90%) |
Dec 06, 2019 | 7.140 | 7.150 | 6.900 | 6.900 | 1,370,900 | -0.34(-4.70%) |
Dec 05, 2019 | 6.910 | 7.270 | 6.910 | 7.240 | 1,674,200 | +0.25(+3.58%) |
Dec 04, 2019 | 7.050 | 7.130 | 6.950 | 6.990 | 1,473,881 | -0.08(-1.13%) |
Dec 03, 2019 | 6.980 | 7.090 | 6.960 | 7.070 | 1,697,982 | +0.24(+3.51%) |
Dec 02, 2019 | 6.950 | 6.980 | 6.830 | 6.830 | 1,142,809 | -0.13(-1.87%) |
Nov 29, 2019 | 6.740 | 6.980 | 6.740 | 6.960 | 662,100 | +0.21(+3.11%) |
Nov 27, 2019 | 6.690 | 6.770 | 6.590 | 6.750 | 965,900 | -0.01(-0.15%) |
Nov 26, 2019 | 6.580 | 6.800 | 6.530 | 6.760 | 1,130,412 | +0.17(+2.58%) |
Nov 25, 2019 | 6.570 | 6.700 | 6.520 | 6.590 | 1,434,875 | -0.06(-0.90%) |
Nov 22, 2019 | 6.810 | 6.810 | 6.590 | 6.650 | 917,800 | -0.08(-1.19%) |
Nov 21, 2019 | 6.930 | 6.950 | 6.690 | 6.730 | 1,429,476 | -0.18(-2.60%) |
Nov 20, 2019 | 6.900 | 7.000 | 6.785 | 6.910 | 979,722 | +0.03(+0.44%) |
Nov 19, 2019 | 6.800 | 7.000 | 6.775 | 6.880 | 1,603,624 | +0.06(+0.88%) |
Nov 18, 2019 | 6.580 | 6.840 | 6.560 | 6.820 | 1,365,506 | +0.19(+2.87%) |
Nov 15, 2019 | 6.670 | 6.730 | 6.575 | 6.630 | 1,269,400 | -0.12(-1.78%) |
Nov 14, 2019 | 6.610 | 6.760 | 6.560 | 6.750 | 1,151,054 | +0.21(+3.21%) |
Nov 13, 2019 | 6.470 | 6.630 | 6.440 | 6.540 | 1,095,062 | +0.09(+1.40%) |
Nov 12, 2019 | 6.170 | 6.450 | 6.150 | 6.450 | 1,799,812 | +0.20(+3.20%) |
Nov 11, 2019 | 6.300 | 6.380 | 6.140 | 6.250 | 2,199,080 | -0.01(-0.16%) |
Nov 08, 2019 | 6.360 | 6.510 | 6.205 | 6.260 | 3,607,600 | -0.16(-2.49%) |
Nov 07, 2019 | 6.740 | 6.810 | 6.290 | 6.420 | 3,197,532 | -0.40(-5.87%) |
Nov 06, 2019 | 6.820 | 6.910 | 6.730 | 6.820 | 965,184 | +0.07(+1.04%) |
Nov 05, 2019 | 6.650 | 6.815 | 6.650 | 6.750 | 1,870,622 | -0.20(-2.88%) |
Nov 04, 2019 | 7.200 | 7.200 | 6.950 | 6.950 | 1,494,394 | -0.26(-3.61%) |
Nov 01, 2019 | 7.180 | 7.260 | 7.040 | 7.210 | 2,119,200 | -0.07(-0.96%) |
Oct 31, 2019 | 7.290 | 7.294 | 7.140 | 7.280 | 2,225,288 | +0.14(+1.96%) |
Oct 30, 2019 | 6.930 | 7.150 | 6.830 | 7.140 | 4,791,669 | +0.26(+3.78%) |
Oct 29, 2019 | 6.590 | 6.900 | 6.580 | 6.880 | 1,558,538 | +0.21(+3.15%) |
Oct 28, 2019 | 6.650 | 6.690 | 6.530 | 6.670 | 1,208,553 | -0.10(-1.48%) |
Oct 25, 2019 | 6.950 | 7.020 | 6.685 | 6.770 | 2,556,400 | +0.11(+1.65%) |
Oct 24, 2019 | 6.290 | 6.670 | 6.290 | 6.660 | 2,965,958 | +0.41(+6.56%) |
Oct 23, 2019 | 6.260 | 6.340 | 6.220 | 6.250 | 1,031,285 | +0.03(+0.48%) |
Oct 22, 2019 | 6.230 | 6.310 | 6.130 | 6.220 | 1,233,065 | -0.06(-0.96%) |
Oct 21, 2019 | 6.560 | 6.630 | 6.265 | 6.280 | 1,816,572 | -0.25(-3.83%) |
Oct 18, 2019 | 6.300 | 6.580 | 6.300 | 6.530 | 2,308,000 | +0.14(+2.19%) |
Oct 17, 2019 | 6.160 | 6.445 | 6.150 | 6.390 | 2,067,863 | +0.21(+3.40%) |
Oct 16, 2019 | 6.090 | 6.200 | 6.050 | 6.180 | 1,390,939 | +0.12(+1.98%) |
Oct 15, 2019 | 6.140 | 6.180 | 6.010 | 6.060 | 2,262,393 | -0.15(-2.42%) |
Oct 14, 2019 | 6.270 | 6.345 | 6.190 | 6.210 | 1,115,937 | -0.07(-1.11%) |
Oct 11, 2019 | 6.500 | 6.530 | 6.240 | 6.280 | 2,788,400 | -0.33(-4.99%) |
Oct 10, 2019 | 6.650 | 6.670 | 6.520 | 6.610 | 1,405,245 | -0.05(-0.75%) |
Oct 09, 2019 | 6.790 | 6.850 | 6.590 | 6.660 | 1,721,480 | -0.13(-1.91%) |
Oct 08, 2019 | 6.570 | 6.810 | 6.490 | 6.790 | 2,922,748 | +0.34(+5.27%) |
Oct 07, 2019 | 6.460 | 6.620 | 6.420 | 6.450 | 1,545,659 | -0.05(-0.77%) |
Oct 04, 2019 | 6.280 | 6.520 | 6.270 | 6.500 | 2,177,600 | +0.16(+2.52%) |
Oct 03, 2019 | 6.410 | 6.521 | 6.280 | 6.340 | 1,951,866 | +0.00(+0.00%) |
Oct 02, 2019 | 6.130 | 6.440 | 6.080 | 6.340 | 2,191,702 | +0.19(+3.09%) |
Oct 01, 2019 | 6.040 | 6.330 | 6.030 | 6.150 | 3,084,231 | +0.08(+1.32%) |
Sep 30, 2019 | 6.200 | 6.340 | 5.990 | 6.070 | 3,165,788 | -0.26(-4.11%) |
Sep 27, 2019 | 6.070 | 6.415 | 6.070 | 6.330 | 2,673,900 | +0.09(+1.44%) |
Sep 26, 2019 | 6.430 | 6.500 | 6.240 | 6.240 | 1,557,532 | -0.18(-2.80%) |
Sep 25, 2019 | 6.680 | 6.690 | 6.315 | 6.420 | 2,801,596 | -0.22(-3.31%) |
Sep 24, 2019 | 6.540 | 6.690 | 6.470 | 6.640 | 2,730,138 | +0.06(+0.91%) |
Sep 23, 2019 | 6.470 | 6.610 | 6.420 | 6.580 | 2,281,854 | +0.20(+3.13%) |
Sep 20, 2019 | 6.210 | 6.425 | 6.210 | 6.380 | 4,095,800 | +0.13(+2.08%) |
Sep 19, 2019 | 6.200 | 6.340 | 6.170 | 6.250 | 2,234,201 | +0.08(+1.30%) |
Sep 18, 2019 | 6.380 | 6.400 | 6.040 | 6.170 | 2,541,184 | -0.16(-2.53%) |
Sep 17, 2019 | 6.160 | 6.380 | 6.110 | 6.330 | 2,989,309 | +0.23(+3.77%) |
Sep 16, 2019 | 6.440 | 6.450 | 6.021 | 6.100 | 4,403,262 | -0.29(-4.54%) |
Sep 13, 2019 | 6.520 | 6.690 | 6.360 | 6.390 | 2,712,900 | -0.13(-1.99%) |
Sep 12, 2019 | 6.750 | 6.806 | 6.500 | 6.520 | 3,189,096 | -0.03(-0.46%) |
Sep 11, 2019 | 6.400 | 6.699 | 6.400 | 6.550 | 2,828,723 | +0.07(+1.08%) |
Sep 10, 2019 | 6.500 | 6.650 | 6.400 | 6.480 | 2,497,960 | -0.11(-1.67%) |
Sep 09, 2019 | 6.770 | 6.820 | 6.460 | 6.590 | 2,776,612 | -0.17(-2.51%) |
Sep 06, 2019 | 7.160 | 7.280 | 6.760 | 6.760 | 3,404,100 | -0.37(-5.19%) |
Sep 05, 2019 | 7.390 | 7.400 | 7.045 | 7.130 | 3,714,073 | -0.45(-5.94%) |
Sep 04, 2019 | 7.490 | 7.600 | 7.455 | 7.580 | 1,452,711 | +0.09(+1.20%) |
Sep 03, 2019 | 7.600 | 7.620 | 7.380 | 7.490 | 3,999,638 | +0.05(+0.67%) |
Aug 30, 2019 | 7.380 | 7.550 | 7.380 | 7.440 | 2,242,100 | +0.02(+0.27%) |
Aug 29, 2019 | 7.770 | 7.840 | 7.305 | 7.420 | 4,170,431 | -0.37(-4.75%) |
Aug 28, 2019 | 7.780 | 7.914 | 7.600 | 7.790 | 3,620,736 | -0.04(-0.51%) |
Aug 27, 2019 | 7.520 | 7.945 | 7.420 | 7.830 | 3,351,181 | +0.35(+4.68%) |
Aug 26, 2019 | 7.550 | 7.650 | 7.420 | 7.480 | 2,652,092 | -0.02(-0.27%) |
Aug 23, 2019 | 7.230 | 7.560 | 7.160 | 7.500 | 3,432,200 | +0.39(+5.49%) |
Aug 22, 2019 | 7.120 | 7.250 | 7.070 | 7.110 | 2,016,076 | -0.05(-0.70%) |
Aug 21, 2019 | 7.070 | 7.230 | 7.060 | 7.160 | 1,973,424 | +0.06(+0.85%) |
Aug 20, 2019 | 6.880 | 7.180 | 6.850 | 7.100 | 2,259,872 | +0.28(+4.11%) |
Aug 19, 2019 | 6.720 | 6.980 | 6.650 | 6.820 | 2,506,846 | -0.10(-1.45%) |
Aug 16, 2019 | 6.980 | 7.030 | 6.766 | 6.920 | 2,837,800 | -0.11(-1.56%) |
Aug 15, 2019 | 6.900 | 7.100 | 6.837 | 7.030 | 2,408,535 | +0.14(+2.03%) |
Aug 14, 2019 | 6.880 | 6.995 | 6.820 | 6.890 | 3,271,336 | +0.19(+2.84%) |
Aug 13, 2019 | 6.960 | 6.980 | 6.370 | 6.700 | 4,435,801 | -0.12(-1.76%) |
Aug 12, 2019 | 7.000 | 7.130 | 6.810 | 6.820 | 2,640,112 | -0.13(-1.87%) |
Aug 09, 2019 | 6.890 | 7.070 | 6.865 | 6.950 | 2,078,600 | +0.02(+0.29%) |
Aug 08, 2019 | 6.650 | 6.970 | 6.630 | 6.930 | 2,384,894 | +0.19(+2.82%) |
Aug 07, 2019 | 6.820 | 6.930 | 6.710 | 6.740 | 3,187,965 | +0.04(+0.60%) |
Aug 06, 2019 | 6.620 | 6.800 | 6.600 | 6.700 | 2,493,840 | +0.08(+1.21%) |
Aug 05, 2019 | 6.600 | 6.790 | 6.560 | 6.620 | 3,518,438 | +0.17(+2.64%) |
Aug 02, 2019 | 6.550 | 6.555 | 6.415 | 6.450 | 2,423,600 | -0.14(-2.12%) |
Aug 01, 2019 | 6.010 | 6.600 | 5.960 | 6.590 | 3,858,362 | +0.42(+6.81%) |
Jul 31, 2019 | 6.320 | 6.480 | 6.110 | 6.170 | 3,799,552 | -0.24(-3.74%) |
Jul 30, 2019 | 6.450 | 6.560 | 6.358 | 6.410 | 4,028,229 | -0.03(-0.47%) |
Jul 29, 2019 | 6.300 | 6.455 | 6.240 | 6.440 | 1,158,200 | +0.16(+2.55%) |
Jul 26, 2019 | 6.340 | 6.370 | 6.200 | 6.280 | 1,102,300 | +0.02(+0.32%) |
Jul 25, 2019 | 6.390 | 6.400 | 6.200 | 6.260 | 1,734,731 | -0.13(-2.03%) |
Jul 24, 2019 | 6.280 | 6.400 | 6.190 | 6.390 | 1,714,836 | +0.18(+2.90%) |
Jul 23, 2019 | 6.300 | 6.370 | 6.090 | 6.210 | 2,537,760 | -0.09(-1.43%) |
Jul 22, 2019 | 6.300 | 6.390 | 6.260 | 6.300 | 1,671,327 | +0.01(+0.16%) |
Jul 19, 2019 | 6.420 | 6.580 | 6.220 | 6.290 | 3,574,700 | -0.24(-3.68%) |
Jul 18, 2019 | 6.290 | 6.570 | 6.200 | 6.530 | 2,699,251 | +0.23(+3.65%) |
Jul 17, 2019 | 6.200 | 6.330 | 6.140 | 6.300 | 2,037,666 | +0.16(+2.61%) |
Jul 16, 2019 | 6.030 | 6.250 | 5.970 | 6.140 | 2,696,937 | +0.08(+1.32%) |
Jul 15, 2019 | 6.150 | 6.265 | 6.030 | 6.060 | 1,707,544 | -0.07(-1.14%) |
Jul 12, 2019 | 5.900 | 6.130 | 5.890 | 6.130 | 3,274,600 | +0.25(+4.25%) |
Jul 11, 2019 | 5.850 | 5.970 | 5.810 | 5.880 | 2,612,924 | +0.01(+0.17%) |
Jul 10, 2019 | 5.830 | 5.880 | 5.710 | 5.870 | 1,935,523 | +0.10(+1.73%) |
Jul 09, 2019 | 5.570 | 5.770 | 5.520 | 5.770 | 2,188,615 | +0.20(+3.59%) |
Jul 08, 2019 | 5.550 | 5.620 | 5.510 | 5.570 | 2,172,823 | +0.01(+0.18%) |
Jul 05, 2019 | 5.550 | 5.600 | 5.400 | 5.560 | 2,988,800 | -0.10(-1.77%) |
Jul 03, 2019 | 5.880 | 5.880 | 5.620 | 5.660 | 1,545,800 | -0.15(-2.58%) |
Jul 02, 2019 | 5.680 | 5.850 | 5.570 | 5.810 | 3,330,839 | +0.22(+3.94%) |