Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.950 | 6.990 | 6.670 | 6.750 | 5,276,810 | -0.28(-3.98%) |
Jun 29, 2020 | 7.000 | 7.210 | 6.890 | 7.030 | 3,647,198 | +0.01(+0.14%) |
Jun 26, 2020 | 7.220 | 7.365 | 6.820 | 7.020 | 6,984,700 | -0.29(-3.97%) |
Jun 25, 2020 | 7.100 | 7.560 | 7.080 | 7.310 | 2,733,357 | +0.05(+0.69%) |
Jun 24, 2020 | 7.380 | 7.660 | 7.040 | 7.260 | 3,914,368 | -0.21(-2.81%) |
Jun 23, 2020 | 7.300 | 7.640 | 7.200 | 7.470 | 5,220,639 | +0.18(+2.47%) |
Jun 22, 2020 | 6.740 | 7.290 | 6.530 | 7.290 | 5,624,842 | +0.62(+9.30%) |
Jun 19, 2020 | 7.210 | 7.260 | 6.670 | 6.670 | 10,845,100 | -0.55(-7.62%) |
Jun 18, 2020 | 6.940 | 7.280 | 6.860 | 7.220 | 2,955,357 | +0.25(+3.59%) |
Jun 17, 2020 | 7.250 | 7.410 | 6.920 | 6.970 | 3,519,623 | -0.38(-5.17%) |
Jun 16, 2020 | 7.270 | 7.360 | 7.030 | 7.350 | 3,416,673 | +0.20(+2.80%) |
Jun 15, 2020 | 6.610 | 7.290 | 6.510 | 7.150 | 3,840,403 | +0.39(+5.77%) |
Jun 12, 2020 | 6.800 | 6.950 | 6.420 | 6.760 | 3,303,000 | +0.17(+2.58%) |
Jun 11, 2020 | 6.850 | 7.010 | 6.550 | 6.590 | 5,234,134 | -0.55(-7.70%) |
Jun 10, 2020 | 7.320 | 7.360 | 7.080 | 7.140 | 3,733,346 | -0.19(-2.59%) |
Jun 09, 2020 | 7.320 | 7.750 | 7.230 | 7.330 | 4,843,238 | -0.12(-1.61%) |
Jun 08, 2020 | 6.810 | 7.470 | 6.770 | 7.450 | 6,943,089 | +0.77(+11.53%) |
Jun 05, 2020 | 6.570 | 6.780 | 6.475 | 6.680 | 4,445,600 | +0.20(+3.09%) |
Jun 04, 2020 | 6.550 | 6.840 | 6.430 | 6.480 | 6,153,025 | -0.20(-2.99%) |
Jun 03, 2020 | 7.050 | 7.080 | 6.640 | 6.680 | 5,650,808 | -0.30(-4.30%) |
Jun 02, 2020 | 7.170 | 7.200 | 6.860 | 6.980 | 3,753,418 | -0.21(-2.92%) |
Jun 01, 2020 | 6.830 | 7.190 | 6.720 | 7.190 | 4,845,013 | +0.27(+3.90%) |
May 29, 2020 | 6.960 | 7.080 | 6.540 | 6.920 | 7,447,200 | -0.13(-1.84%) |
May 28, 2020 | 6.900 | 7.330 | 6.800 | 7.050 | 8,271,835 | +0.17(+2.47%) |
May 27, 2020 | 6.910 | 7.000 | 6.410 | 6.880 | 9,633,859 | +0.00(+0.00%) |
May 26, 2020 | 7.200 | 7.340 | 6.800 | 6.880 | 8,827,968 | -0.13(-1.85%) |
May 22, 2020 | 7.410 | 7.500 | 6.950 | 7.010 | 9,107,900 | -0.52(-6.91%) |
May 21, 2020 | 7.540 | 7.700 | 7.200 | 7.530 | 8,095,944 | +0.03(+0.40%) |
May 20, 2020 | 7.500 | 7.660 | 7.040 | 7.500 | 10,706,289 | -0.02(-0.27%) |
May 19, 2020 | 8.600 | 8.700 | 7.510 | 7.520 | 24,228,760 | -1.44(-16.07%) |
May 18, 2020 | 10.15 | 10.20 | 8.910 | 8.960 | 17,616,042 | -0.73(-7.53%) |
May 15, 2020 | 9.450 | 10.38 | 9.040 | 9.690 | 20,320,200 | +0.19(+2.00%) |
May 14, 2020 | 9.090 | 9.670 | 8.560 | 9.500 | 7,414,241 | +0.31(+3.37%) |
May 13, 2020 | 9.740 | 10.08 | 8.630 | 9.190 | 9,646,341 | -0.36(-3.77%) |
May 12, 2020 | 9.330 | 10.64 | 9.100 | 9.550 | 17,019,700 | +0.31(+3.35%) |
May 11, 2020 | 9.080 | 9.600 | 8.990 | 9.240 | 9,896,011 | +0.22(+2.44%) |
May 08, 2020 | 8.730 | 9.190 | 8.660 | 9.020 | 7,534,700 | +0.40(+4.64%) |
May 07, 2020 | 8.260 | 9.100 | 8.080 | 8.620 | 8,120,011 | +0.55(+6.82%) |
May 06, 2020 | 8.390 | 9.290 | 8.020 | 8.070 | 13,841,930 | +0.36(+4.67%) |
May 05, 2020 | 8.100 | 8.350 | 7.570 | 7.710 | 5,996,134 | -0.34(-4.22%) |
May 04, 2020 | 7.440 | 8.140 | 7.220 | 8.050 | 6,061,251 | +0.89(+12.43%) |
May 01, 2020 | 7.600 | 7.630 | 7.040 | 7.160 | 3,543,800 | -0.45(-5.91%) |
Apr 30, 2020 | 8.100 | 8.110 | 7.360 | 7.610 | 5,740,450 | -0.58(-7.08%) |
Apr 29, 2020 | 8.130 | 8.470 | 7.980 | 8.190 | 5,758,830 | +0.20(+2.50%) |
Apr 28, 2020 | 8.410 | 8.450 | 7.880 | 7.990 | 4,422,141 | -0.18(-2.20%) |
Apr 27, 2020 | 8.510 | 8.750 | 8.100 | 8.170 | 6,171,785 | -0.86(-9.52%) |
Apr 24, 2020 | 9.610 | 9.610 | 8.810 | 9.030 | 4,694,200 | -0.32(-3.42%) |
Apr 23, 2020 | 9.180 | 9.800 | 9.090 | 9.350 | 4,033,495 | +0.18(+1.96%) |
Apr 22, 2020 | 9.250 | 9.580 | 9.080 | 9.170 | 3,529,450 | -0.01(-0.11%) |
Apr 21, 2020 | 9.220 | 9.890 | 8.720 | 9.180 | 6,404,477 | -0.22(-2.34%) |
Apr 20, 2020 | 8.000 | 9.950 | 7.970 | 9.400 | 15,264,083 | +1.24(+15.20%) |
Apr 17, 2020 | 7.530 | 8.220 | 7.450 | 8.160 | 7,430,700 | +0.80(+10.87%) |
Apr 16, 2020 | 7.250 | 7.500 | 7.070 | 7.360 | 3,391,196 | +0.15(+2.08%) |
Apr 15, 2020 | 6.970 | 7.310 | 6.850 | 7.210 | 3,007,874 | +0.10(+1.41%) |
Apr 14, 2020 | 7.350 | 7.580 | 7.030 | 7.110 | 3,917,562 | -0.07(-0.97%) |
Apr 13, 2020 | 6.580 | 7.280 | 6.430 | 7.180 | 3,562,145 | +0.48(+7.16%) |
Apr 09, 2020 | 6.750 | 7.080 | 6.600 | 6.700 | 4,420,400 | -0.23(-3.32%) |
Apr 08, 2020 | 6.930 | 7.190 | 6.700 | 6.930 | 3,715,138 | +0.14(+2.06%) |
Apr 07, 2020 | 6.960 | 7.140 | 6.570 | 6.790 | 5,631,229 | -0.01(-0.15%) |
Apr 06, 2020 | 6.360 | 6.980 | 6.040 | 6.800 | 5,924,937 | +0.70(+11.48%) |
Apr 03, 2020 | 6.080 | 6.245 | 5.560 | 6.100 | 3,857,300 | +0.03(+0.49%) |
Apr 02, 2020 | 5.660 | 6.130 | 5.650 | 6.070 | 3,300,535 | +0.38(+6.68%) |
Apr 01, 2020 | 6.100 | 6.440 | 5.520 | 5.690 | 4,804,135 | -0.67(-10.53%) |
Mar 31, 2020 | 6.250 | 6.900 | 6.010 | 6.360 | 6,263,408 | -0.07(-1.09%) |
Mar 30, 2020 | 7.080 | 7.340 | 6.250 | 6.430 | 10,290,848 | -0.70(-9.82%) |
Mar 27, 2020 | 5.300 | 7.700 | 5.150 | 7.130 | 23,257,600 | +1.73(+32.04%) |
Mar 26, 2020 | 4.480 | 5.470 | 4.360 | 5.400 | 8,684,521 | +0.97(+21.90%) |
Mar 25, 2020 | 4.640 | 4.800 | 4.400 | 4.430 | 7,618,573 | -0.24(-5.14%) |
Mar 24, 2020 | 4.560 | 4.800 | 4.350 | 4.670 | 8,472,062 | +0.47(+11.19%) |
Mar 23, 2020 | 4.600 | 4.680 | 3.980 | 4.200 | 6,442,678 | -0.23(-5.19%) |
Mar 20, 2020 | 4.600 | 5.090 | 4.320 | 4.430 | 6,340,600 | -0.07(-1.56%) |
Mar 19, 2020 | 4.340 | 4.920 | 4.080 | 4.500 | 6,943,248 | +0.02(+0.45%) |
Mar 18, 2020 | 3.760 | 4.550 | 3.750 | 4.480 | 6,581,009 | +0.40(+9.80%) |
Mar 17, 2020 | 4.000 | 4.470 | 3.620 | 4.080 | 6,689,699 | +0.31(+8.22%) |
Mar 16, 2020 | 4.100 | 4.650 | 3.750 | 3.770 | 5,960,781 | -1.25(-24.90%) |
Mar 13, 2020 | 5.410 | 5.636 | 4.400 | 5.020 | 6,003,200 | +0.08(+1.62%) |
Mar 12, 2020 | 5.500 | 5.890 | 4.900 | 4.940 | 6,596,991 | -1.23(-19.94%) |
Mar 11, 2020 | 6.120 | 6.800 | 5.950 | 6.170 | 5,285,945 | -0.10(-1.59%) |
Mar 10, 2020 | 6.640 | 6.730 | 5.350 | 6.270 | 7,572,173 | +0.01(+0.16%) |
Mar 09, 2020 | 6.820 | 7.130 | 6.210 | 6.260 | 6,531,843 | -1.60(-20.36%) |
Mar 06, 2020 | 7.910 | 8.460 | 7.752 | 7.860 | 3,579,300 | -0.44(-5.30%) |
Mar 05, 2020 | 7.880 | 8.740 | 7.780 | 8.300 | 4,876,441 | +0.12(+1.47%) |
Mar 04, 2020 | 7.560 | 8.270 | 7.320 | 8.180 | 5,613,137 | +0.76(+10.24%) |
Mar 03, 2020 | 7.200 | 7.970 | 7.160 | 7.420 | 6,022,261 | +0.17(+2.34%) |
Mar 02, 2020 | 7.540 | 7.600 | 6.830 | 7.250 | 5,985,310 | -0.28(-3.72%) |
Feb 28, 2020 | 6.450 | 7.600 | 6.330 | 7.530 | 6,616,600 | +0.69(+10.09%) |
Feb 27, 2020 | 6.910 | 7.570 | 6.520 | 6.840 | 8,214,285 | -0.64(-8.56%) |
Feb 26, 2020 | 8.400 | 8.410 | 7.290 | 7.480 | 7,565,602 | -0.51(-6.38%) |
Feb 25, 2020 | 9.270 | 9.350 | 7.600 | 7.990 | 15,353,045 | -1.93(-19.46%) |
Feb 24, 2020 | 10.45 | 10.70 | 9.500 | 9.920 | 9,867,138 | -1.08(-9.82%) |
Feb 21, 2020 | 10.75 | 11.10 | 10.32 | 11.00 | 6,420,400 | +0.23(+2.14%) |
Feb 20, 2020 | 10.64 | 11.63 | 10.22 | 10.77 | 13,095,317 | +0.31(+2.96%) |
Feb 19, 2020 | 9.300 | 10.65 | 9.290 | 10.46 | 9,555,223 | +1.20(+12.96%) |
Feb 18, 2020 | 9.370 | 9.560 | 9.080 | 9.260 | 3,741,784 | -0.18(-1.91%) |
Feb 14, 2020 | 9.670 | 9.890 | 9.000 | 9.440 | 6,750,200 | -0.27(-2.78%) |
Feb 13, 2020 | 9.940 | 10.03 | 9.700 | 9.710 | 3,116,734 | -0.37(-3.67%) |
Feb 12, 2020 | 10.00 | 10.24 | 9.560 | 10.08 | 5,075,140 | +0.24(+2.44%) |
Feb 11, 2020 | 9.590 | 9.950 | 9.320 | 9.840 | 4,250,481 | +0.30(+3.14%) |
Feb 10, 2020 | 9.400 | 9.560 | 9.140 | 9.540 | 3,103,892 | +0.24(+2.58%) |
Feb 07, 2020 | 10.10 | 10.40 | 9.270 | 9.300 | 6,256,600 | -0.80(-7.92%) |
Feb 06, 2020 | 10.01 | 10.63 | 9.420 | 10.10 | 8,624,070 | +0.37(+3.80%) |
Feb 05, 2020 | 8.950 | 10.06 | 8.880 | 9.730 | 11,797,682 | +0.90(+10.19%) |
Feb 04, 2020 | 8.400 | 8.900 | 8.280 | 8.830 | 5,799,568 | +0.44(+5.24%) |
Feb 03, 2020 | 8.620 | 8.730 | 8.270 | 8.390 | 4,838,648 | +0.10(+1.21%) |
Jan 31, 2020 | 8.500 | 8.682 | 8.090 | 8.290 | 6,305,500 | -0.32(-3.72%) |
Jan 30, 2020 | 8.740 | 8.990 | 8.360 | 8.610 | 5,790,764 | -0.28(-3.15%) |
Jan 29, 2020 | 8.420 | 9.280 | 8.380 | 8.890 | 6,890,411 | +0.50(+5.96%) |
Jan 28, 2020 | 8.630 | 8.780 | 8.270 | 8.390 | 3,437,936 | -0.18(-2.10%) |
Jan 27, 2020 | 8.540 | 8.770 | 8.350 | 8.570 | 4,975,541 | -0.36(-3.98%) |
Jan 24, 2020 | 9.280 | 9.390 | 8.550 | 8.925 | 9,999,900 | -0.29(-3.09%) |
Jan 23, 2020 | 9.030 | 9.620 | 8.850 | 9.210 | 6,041,711 | +0.07(+0.77%) |
Jan 22, 2020 | 9.370 | 9.520 | 8.870 | 9.140 | 7,486,230 | -0.21(-2.25%) |
Jan 21, 2020 | 9.830 | 10.10 | 9.260 | 9.350 | 10,208,515 | -0.50(-5.08%) |
Jan 17, 2020 | 9.370 | 10.19 | 9.360 | 9.850 | 14,199,600 | +0.37(+3.90%) |
Jan 16, 2020 | 9.600 | 9.750 | 9.160 | 9.480 | 9,895,295 | +0.05(+0.53%) |
Jan 15, 2020 | 10.85 | 11.18 | 9.150 | 9.430 | 32,195,612 | +0.53(+5.96%) |
Jan 14, 2020 | 8.710 | 9.490 | 8.570 | 8.900 | 5,276,657 | +0.20(+2.30%) |
Jan 13, 2020 | 9.310 | 9.400 | 8.570 | 8.700 | 6,341,610 | -0.49(-5.33%) |
Jan 10, 2020 | 9.870 | 10.24 | 9.180 | 9.190 | 8,700,100 | -0.79(-7.92%) |
Jan 09, 2020 | 10.69 | 10.69 | 9.500 | 9.980 | 11,605,330 | -0.79(-7.34%) |
Jan 08, 2020 | 8.350 | 11.28 | 8.110 | 10.77 | 16,815,088 | +2.30(+27.15%) |
Jan 07, 2020 | 8.970 | 9.040 | 8.200 | 8.470 | 10,806,493 | -0.78(-8.43%) |
Jan 06, 2020 | 10.00 | 10.00 | 9.220 | 9.250 | 3,072,901 | -0.66(-6.66%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.810 | 9.910 | 2,273,900 | -0.34(-3.32%) |
Jan 02, 2020 | 10.43 | 10.47 | 9.960 | 10.25 | 2,317,655 | -0.18(-1.68%) |
Dec 31, 2019 | 10.11 | 10.75 | 9.820 | 10.43 | 4,404,700 | +0.23(+2.21%) |
Dec 30, 2019 | 11.15 | 11.30 | 10.13 | 10.20 | 4,630,571 | -0.95(-8.52%) |
Dec 27, 2019 | 11.45 | 11.64 | 10.86 | 11.15 | 3,617,200 | -0.27(-2.36%) |
Dec 26, 2019 | 11.61 | 11.95 | 11.32 | 11.42 | 3,468,374 | -0.28(-2.39%) |
Dec 24, 2019 | 11.82 | 11.89 | 11.38 | 11.70 | 2,371,900 | -0.04(-0.34%) |
Dec 23, 2019 | 10.98 | 12.04 | 10.52 | 11.74 | 6,878,665 | +0.76(+6.92%) |
Dec 20, 2019 | 11.30 | 11.36 | 10.71 | 10.98 | 9,413,000 | -0.38(-3.35%) |
Dec 19, 2019 | 11.98 | 12.10 | 11.20 | 11.36 | 5,515,313 | -0.67(-5.57%) |
Dec 18, 2019 | 12.18 | 12.58 | 11.80 | 12.03 | 3,848,567 | -0.14(-1.15%) |
Dec 17, 2019 | 11.14 | 12.29 | 10.50 | 12.17 | 9,260,438 | +0.06(+0.50%) |
Dec 16, 2019 | 13.08 | 13.25 | 11.85 | 12.11 | 9,473,348 | -0.75(-5.83%) |
Dec 13, 2019 | 13.15 | 14.09 | 12.65 | 12.86 | 11,096,000 | -0.57(-4.24%) |
Dec 12, 2019 | 11.22 | 13.53 | 11.17 | 13.43 | 12,516,152 | +1.71(+14.59%) |
Dec 11, 2019 | 12.21 | 12.40 | 10.85 | 11.72 | 9,906,990 | -0.38(-3.14%) |
Dec 10, 2019 | 11.00 | 12.60 | 10.80 | 12.10 | 17,910,128 | +1.39(+12.98%) |
Dec 09, 2019 | 10.00 | 10.87 | 9.700 | 10.71 | 13,950,208 | +1.10(+11.45%) |
Dec 06, 2019 | 8.900 | 10.25 | 8.800 | 9.610 | 16,756,300 | +0.75(+8.47%) |
Dec 05, 2019 | 11.94 | 12.16 | 8.720 | 8.860 | 25,991,016 | -3.26(-26.90%) |
Dec 04, 2019 | 12.55 | 13.15 | 11.39 | 12.12 | 15,499,986 | +0.45(+3.86%) |
Dec 03, 2019 | 14.65 | 15.55 | 11.43 | 11.67 | 26,345,548 | -4.76(-28.97%) |
Dec 02, 2019 | 16.35 | 17.37 | 13.99 | 16.43 | 39,857,772 | +1.50(+10.05%) |
Nov 29, 2019 | 12.99 | 16.62 | 12.55 | 14.93 | 33,475,800 | +2.52(+20.31%) |
Nov 27, 2019 | 11.05 | 12.66 | 11.05 | 12.41 | 20,183,500 | +1.49(+13.64%) |
Nov 26, 2019 | 10.20 | 11.60 | 9.680 | 10.92 | 20,859,868 | +0.65(+6.33%) |
Nov 25, 2019 | 9.100 | 10.33 | 8.830 | 10.27 | 17,644,372 | +1.61(+18.59%) |
Nov 22, 2019 | 7.810 | 8.725 | 7.700 | 8.660 | 11,780,900 | +0.90(+11.60%) |
Nov 21, 2019 | 7.290 | 8.020 | 7.000 | 7.760 | 8,141,651 | +0.75(+10.70%) |
Nov 20, 2019 | 7.540 | 7.790 | 6.900 | 7.010 | 7,449,363 | -0.78(-10.01%) |
Nov 19, 2019 | 7.390 | 8.200 | 7.180 | 7.790 | 19,165,324 | +0.33(+4.42%) |
Nov 18, 2019 | 6.490 | 7.170 | 6.260 | 7.460 | 9,923,691 | +1.08(+16.93%) |
Nov 15, 2019 | 6.370 | 6.580 | 6.210 | 6.380 | 5,362,700 | +0.07(+1.11%) |
Nov 14, 2019 | 6.700 | 7.000 | 5.970 | 6.310 | 15,840,734 | -0.24(-3.66%) |
Nov 13, 2019 | 5.820 | 6.800 | 5.640 | 6.550 | 31,418,050 | +1.08(+19.74%) |
Nov 12, 2019 | 5.330 | 5.910 | 5.250 | 5.470 | 6,673,136 | +0.09(+1.67%) |
Nov 11, 2019 | 6.020 | 6.350 | 5.260 | 5.380 | 17,974,578 | -0.50(-8.50%) |
Nov 08, 2019 | 4.420 | 6.250 | 4.290 | 5.880 | 36,768,800 | +1.56(+36.11%) |
Nov 07, 2019 | 4.300 | 4.490 | 4.110 | 4.320 | 12,016,263 | +0.73(+20.33%) |
Nov 06, 2019 | 3.660 | 3.770 | 3.540 | 3.590 | 3,682,703 | -0.02(-0.55%) |
Nov 05, 2019 | 3.720 | 3.940 | 3.580 | 3.610 | 3,289,243 | -0.14(-3.73%) |
Nov 04, 2019 | 3.600 | 3.830 | 3.570 | 3.750 | 3,557,054 | +0.17(+4.60%) |
Nov 01, 2019 | 3.220 | 3.645 | 3.180 | 3.585 | 4,224,200 | +0.42(+13.09%) |
Oct 31, 2019 | 3.400 | 3.400 | 3.080 | 3.170 | 3,882,886 | -0.23(-6.76%) |
Oct 30, 2019 | 3.700 | 3.770 | 3.360 | 3.400 | 3,059,107 | -0.31(-8.36%) |
Oct 29, 2019 | 3.760 | 3.880 | 3.550 | 3.710 | 5,077,188 | -0.24(-6.08%) |
Oct 28, 2019 | 3.060 | 4.030 | 2.930 | 3.950 | 14,266,539 | +0.95(+31.67%) |
Oct 25, 2019 | 3.060 | 3.160 | 3.000 | 3.000 | 2,449,700 | -0.09(-2.91%) |
Oct 24, 2019 | 3.210 | 3.290 | 3.060 | 3.090 | 2,803,779 | -0.11(-3.44%) |
Oct 23, 2019 | 3.450 | 3.480 | 3.200 | 3.200 | 2,188,879 | -0.24(-6.98%) |
Oct 22, 2019 | 3.500 | 3.600 | 3.380 | 3.440 | 2,498,620 | +0.00(+0.00%) |
Oct 21, 2019 | 3.360 | 3.600 | 3.310 | 3.440 | 1,648,213 | +0.10(+2.99%) |
Oct 18, 2019 | 3.700 | 3.750 | 3.290 | 3.340 | 3,365,800 | -0.32(-8.74%) |
Oct 17, 2019 | 3.260 | 3.760 | 3.210 | 3.660 | 3,907,742 | +0.46(+14.38%) |
Oct 16, 2019 | 3.230 | 3.320 | 3.190 | 3.200 | 1,860,692 | +0.00(+0.00%) |
Oct 15, 2019 | 3.110 | 3.330 | 3.010 | 3.200 | 4,087,476 | +0.08(+2.56%) |
Oct 14, 2019 | 3.300 | 3.360 | 3.110 | 3.120 | 2,080,853 | -0.15(-4.73%) |
Oct 11, 2019 | 3.210 | 3.370 | 3.170 | 3.275 | 3,162,800 | +0.10(+3.31%) |
Oct 10, 2019 | 3.220 | 3.395 | 3.120 | 3.170 | 3,589,083 | -0.02(-0.63%) |
Oct 09, 2019 | 3.180 | 3.270 | 3.130 | 3.190 | 4,356,354 | +0.03(+0.95%) |
Oct 08, 2019 | 3.500 | 3.550 | 3.140 | 3.160 | 4,160,439 | -0.44(-12.22%) |
Oct 07, 2019 | 3.700 | 3.710 | 3.570 | 3.600 | 2,372,050 | -0.11(-2.96%) |
Oct 04, 2019 | 3.850 | 3.885 | 3.700 | 3.710 | 2,104,900 | -0.15(-3.89%) |
Oct 03, 2019 | 4.020 | 4.080 | 3.740 | 3.860 | 2,982,406 | -0.19(-4.69%) |
Oct 02, 2019 | 3.950 | 4.130 | 3.700 | 4.050 | 2,722,332 | +0.05(+1.25%) |
Oct 01, 2019 | 3.910 | 4.220 | 3.830 | 4.000 | 2,810,279 | +0.07(+1.78%) |
Sep 30, 2019 | 4.090 | 4.130 | 3.760 | 3.930 | 4,081,234 | -0.07(-1.75%) |
Sep 27, 2019 | 4.020 | 4.330 | 3.970 | 4.000 | 4,320,300 | -0.01(-0.25%) |
Sep 26, 2019 | 4.160 | 4.240 | 4.000 | 4.010 | 2,405,976 | -0.17(-4.07%) |
Sep 25, 2019 | 4.270 | 4.430 | 4.080 | 4.180 | 2,701,035 | -0.09(-2.11%) |
Sep 24, 2019 | 4.450 | 4.450 | 3.970 | 4.270 | 6,227,527 | -0.32(-6.97%) |
Sep 23, 2019 | 4.760 | 4.870 | 4.560 | 4.590 | 3,366,295 | -0.15(-3.16%) |
Sep 20, 2019 | 4.800 | 5.040 | 4.725 | 4.740 | 10,721,899 | -0.13(-2.67%) |
Sep 19, 2019 | 5.170 | 5.250 | 4.820 | 4.870 | 5,133,013 | -0.27(-5.25%) |
Sep 18, 2019 | 5.310 | 5.350 | 5.000 | 5.140 | 7,517,675 | -0.20(-3.75%) |
Sep 17, 2019 | 5.640 | 5.650 | 5.160 | 5.340 | 4,300,205 | -0.31(-5.49%) |
Sep 16, 2019 | 5.420 | 5.680 | 5.200 | 5.650 | 3,135,265 | +0.24(+4.44%) |
Sep 13, 2019 | 5.760 | 5.860 | 5.410 | 5.410 | 3,102,000 | -0.30(-5.25%) |
Sep 12, 2019 | 6.190 | 6.200 | 5.530 | 5.710 | 3,851,996 | -0.32(-5.31%) |
Sep 11, 2019 | 6.000 | 6.070 | 5.770 | 6.030 | 4,580,579 | +0.03(+0.50%) |
Sep 10, 2019 | 5.290 | 6.000 | 5.280 | 6.000 | 4,749,012 | +0.71(+13.42%) |
Sep 09, 2019 | 5.290 | 5.320 | 5.060 | 5.290 | 3,127,465 | +0.02(+0.38%) |
Sep 06, 2019 | 5.230 | 5.550 | 5.130 | 5.270 | 1,846,800 | +0.05(+0.96%) |
Sep 05, 2019 | 5.230 | 5.260 | 5.010 | 5.220 | 1,526,330 | +0.10(+1.95%) |
Sep 04, 2019 | 5.210 | 5.290 | 5.040 | 5.120 | 2,355,430 | -0.06(-1.16%) |
Sep 03, 2019 | 5.550 | 5.650 | 5.140 | 5.180 | 2,908,717 | -0.43(-7.66%) |
Aug 30, 2019 | 5.750 | 5.750 | 5.514 | 5.610 | 1,611,800 | -0.15(-2.60%) |
Aug 29, 2019 | 5.780 | 5.810 | 5.400 | 5.760 | 3,050,081 | +0.03(+0.52%) |
Aug 28, 2019 | 5.500 | 5.790 | 5.360 | 5.730 | 1,958,626 | +0.21(+3.80%) |
Aug 27, 2019 | 6.090 | 6.160 | 5.510 | 5.520 | 3,968,051 | -0.52(-8.61%) |
Aug 26, 2019 | 6.010 | 6.090 | 5.890 | 6.040 | 2,305,888 | +0.09(+1.51%) |
Aug 23, 2019 | 5.850 | 6.100 | 5.805 | 5.950 | 1,993,900 | +0.06(+1.02%) |
Aug 22, 2019 | 6.060 | 6.090 | 5.850 | 5.890 | 2,723,132 | -0.17(-2.81%) |
Aug 21, 2019 | 6.120 | 6.120 | 5.930 | 6.060 | 2,560,567 | +0.03(+0.50%) |
Aug 20, 2019 | 6.000 | 6.090 | 5.820 | 6.030 | 3,591,887 | +0.08(+1.34%) |
Aug 19, 2019 | 5.900 | 6.070 | 5.720 | 5.950 | 4,222,955 | +0.35(+6.25%) |
Aug 16, 2019 | 5.460 | 5.850 | 5.450 | 5.600 | 5,799,600 | +0.40(+7.69%) |
Aug 15, 2019 | 5.310 | 5.450 | 4.980 | 5.200 | 5,947,576 | -0.14(-2.62%) |
Aug 14, 2019 | 5.510 | 5.780 | 5.330 | 5.340 | 6,031,496 | -0.35(-6.15%) |
Aug 13, 2019 | 5.400 | 5.770 | 5.360 | 5.690 | 6,623,008 | +0.02(+0.35%) |
Aug 12, 2019 | 5.690 | 6.030 | 5.580 | 5.670 | 7,784,352 | -0.01(-0.18%) |
Aug 09, 2019 | 5.680 | 5.870 | 5.200 | 5.680 | 12,857,400 | -0.15(-2.57%) |
Aug 08, 2019 | 7.760 | 7.770 | 5.450 | 5.830 | 20,710,510 | -3.14(-35.01%) |
Aug 07, 2019 | 9.250 | 9.350 | 8.840 | 8.970 | 1,633,474 | -0.45(-4.78%) |
Aug 06, 2019 | 8.970 | 9.500 | 8.850 | 9.420 | 2,169,981 | +0.56(+6.32%) |
Aug 05, 2019 | 9.000 | 9.240 | 8.510 | 8.860 | 2,745,025 | -0.40(-4.32%) |
Aug 02, 2019 | 8.460 | 9.370 | 8.350 | 9.260 | 3,084,100 | +0.39(+4.40%) |
Aug 01, 2019 | 9.330 | 9.550 | 8.770 | 8.870 | 5,410,732 | -1.68(-15.92%) |
Jul 31, 2019 | 11.20 | 11.22 | 10.52 | 10.55 | 1,946,757 | -0.54(-4.87%) |
Jul 30, 2019 | 10.62 | 11.22 | 10.53 | 11.09 | 1,469,956 | +0.39(+3.64%) |
Jul 29, 2019 | 10.78 | 10.90 | 10.53 | 10.70 | 1,338,099 | -0.09(-0.83%) |
Jul 26, 2019 | 10.72 | 10.85 | 10.42 | 10.79 | 1,940,400 | +0.16(+1.51%) |
Jul 25, 2019 | 11.04 | 11.19 | 10.54 | 10.63 | 1,958,818 | -0.44(-3.97%) |
Jul 24, 2019 | 11.20 | 11.25 | 10.84 | 11.07 | 1,882,542 | -0.13(-1.16%) |
Jul 23, 2019 | 10.92 | 11.40 | 10.72 | 11.20 | 2,593,582 | +0.36(+3.32%) |
Jul 22, 2019 | 10.99 | 11.14 | 10.63 | 10.84 | 1,891,583 | -0.11(-1.00%) |
Jul 19, 2019 | 11.66 | 11.70 | 10.70 | 10.95 | 3,853,000 | -0.62(-5.36%) |
Jul 18, 2019 | 12.30 | 12.32 | 11.23 | 11.57 | 3,684,015 | -0.76(-6.16%) |
Jul 17, 2019 | 12.80 | 12.84 | 12.27 | 12.33 | 1,619,103 | -0.47(-3.67%) |
Jul 16, 2019 | 12.98 | 13.36 | 12.72 | 12.80 | 1,355,759 | -0.16(-1.23%) |
Jul 15, 2019 | 13.32 | 13.53 | 12.88 | 12.96 | 1,226,503 | -0.29(-2.19%) |
Jul 12, 2019 | 13.13 | 13.38 | 12.90 | 13.25 | 1,133,300 | +0.01(+0.08%) |
Jul 11, 2019 | 13.86 | 13.98 | 13.20 | 13.24 | 1,170,401 | -0.59(-4.27%) |
Jul 10, 2019 | 14.12 | 14.28 | 13.70 | 13.83 | 1,117,794 | -0.24(-1.71%) |
Jul 09, 2019 | 14.09 | 14.33 | 13.68 | 14.07 | 1,512,515 | -0.17(-1.19%) |
Jul 08, 2019 | 14.06 | 14.53 | 13.95 | 14.24 | 1,665,144 | +0.04(+0.28%) |
Jul 05, 2019 | 14.61 | 15.05 | 14.08 | 14.20 | 1,709,200 | -0.49(-3.34%) |
Jul 03, 2019 | 14.50 | 14.83 | 14.35 | 14.69 | 976,300 | +0.26(+1.80%) |
Jul 02, 2019 | 15.10 | 15.10 | 14.04 | 14.43 | 2,868,136 | -0.92(-5.99%) |