Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.01 | 20.61 | 19.60 | 20.34 | 2,737,600 | +0.27(+1.35%) |
Jul 30, 2020 | 20.30 | 20.88 | 19.81 | 20.07 | 1,725,350 | +0.07(+0.35%) |
Jul 29, 2020 | 21.59 | 21.59 | 19.64 | 20.00 | 3,799,530 | -2.12(-9.58%) |
Jul 28, 2020 | 22.85 | 22.98 | 21.54 | 22.12 | 3,086,619 | -1.10(-4.74%) |
Jul 27, 2020 | 22.90 | 23.75 | 22.56 | 23.22 | 2,241,183 | +0.72(+3.20%) |
Jul 24, 2020 | 23.12 | 23.12 | 21.30 | 22.50 | 3,510,200 | -0.77(-3.31%) |
Jul 23, 2020 | 22.31 | 23.56 | 22.22 | 23.27 | 3,561,532 | +1.02(+4.58%) |
Jul 22, 2020 | 21.52 | 22.67 | 21.32 | 22.25 | 3,006,350 | +0.73(+3.39%) |
Jul 21, 2020 | 21.35 | 21.93 | 20.77 | 21.52 | 2,614,669 | +0.49(+2.33%) |
Jul 20, 2020 | 20.04 | 21.84 | 20.03 | 21.03 | 3,296,748 | +0.84(+4.16%) |
Jul 17, 2020 | 20.04 | 20.31 | 19.15 | 20.19 | 2,756,200 | +0.04(+0.20%) |
Jul 16, 2020 | 19.60 | 20.64 | 19.26 | 20.15 | 3,290,133 | +0.40(+2.03%) |
Jul 15, 2020 | 19.50 | 20.05 | 18.89 | 19.75 | 4,734,689 | +0.90(+4.77%) |
Jul 14, 2020 | 16.04 | 19.06 | 15.61 | 18.85 | 6,095,449 | +2.24(+13.49%) |
Jul 13, 2020 | 16.32 | 18.43 | 16.20 | 16.61 | 5,386,132 | +0.64(+4.01%) |
Jul 10, 2020 | 15.13 | 16.00 | 14.94 | 15.97 | 2,119,800 | +0.64(+4.17%) |
Jul 09, 2020 | 15.53 | 15.53 | 14.52 | 15.33 | 3,707,965 | -0.07(-0.45%) |
Jul 08, 2020 | 14.67 | 15.69 | 14.63 | 15.40 | 9,557,324 | +0.71(+4.83%) |
Jul 07, 2020 | 12.95 | 15.10 | 12.67 | 14.69 | 26,195,780 | +4.06(+38.19%) |
Jul 06, 2020 | 10.35 | 10.86 | 10.30 | 10.63 | 1,672,380 | +0.56(+5.56%) |
Jul 02, 2020 | 10.14 | 10.24 | 9.970 | 10.07 | 1,309,800 | +0.15(+1.51%) |
Jul 01, 2020 | 9.890 | 10.10 | 9.731 | 9.920 | 974,156 | +0.02(+0.20%) |
Jun 30, 2020 | 9.500 | 10.00 | 9.380 | 9.900 | 1,242,018 | +0.41(+4.32%) |
Jun 29, 2020 | 9.410 | 9.500 | 8.920 | 9.490 | 1,671,760 | +0.29(+3.15%) |
Jun 26, 2020 | 9.630 | 9.630 | 9.140 | 9.200 | 2,002,100 | -0.41(-4.27%) |
Jun 25, 2020 | 9.420 | 9.775 | 9.240 | 9.610 | 1,583,232 | -0.43(-4.28%) |
Jun 24, 2020 | 9.910 | 10.14 | 9.570 | 10.04 | 1,317,243 | +0.02(+0.20%) |
Jun 23, 2020 | 10.05 | 10.29 | 9.940 | 10.02 | 1,168,885 | +0.02(+0.20%) |
Jun 22, 2020 | 9.810 | 10.05 | 9.680 | 10.00 | 1,237,129 | +0.19(+1.94%) |
Jun 19, 2020 | 10.00 | 10.47 | 9.740 | 9.810 | 2,737,900 | -0.13(-1.31%) |
Jun 18, 2020 | 9.570 | 10.22 | 9.510 | 9.940 | 1,425,026 | +0.32(+3.33%) |
Jun 17, 2020 | 10.15 | 10.21 | 9.520 | 9.620 | 1,652,446 | -0.52(-5.13%) |
Jun 16, 2020 | 10.08 | 10.30 | 9.705 | 10.14 | 1,881,910 | +0.34(+3.47%) |
Jun 15, 2020 | 8.880 | 9.880 | 8.795 | 9.800 | 1,559,936 | +0.64(+6.99%) |
Jun 12, 2020 | 9.000 | 9.290 | 8.790 | 9.160 | 2,075,200 | +0.78(+9.31%) |
Jun 11, 2020 | 8.590 | 9.340 | 8.330 | 8.380 | 3,191,926 | -1.52(-15.35%) |
Jun 10, 2020 | 10.15 | 10.25 | 9.300 | 9.900 | 1,971,278 | -0.27(-2.65%) |
Jun 09, 2020 | 9.300 | 10.28 | 9.210 | 10.17 | 2,067,970 | +0.53(+5.50%) |
Jun 08, 2020 | 9.000 | 9.760 | 8.765 | 9.640 | 1,882,503 | +0.66(+7.35%) |
Jun 05, 2020 | 9.360 | 9.500 | 8.920 | 8.980 | 1,519,200 | +0.05(+0.56%) |
Jun 04, 2020 | 9.290 | 9.550 | 8.850 | 8.930 | 2,202,403 | -0.28(-3.04%) |
Jun 03, 2020 | 8.660 | 9.320 | 8.555 | 9.210 | 2,956,637 | +0.91(+10.96%) |
Jun 02, 2020 | 8.330 | 8.690 | 8.140 | 8.300 | 1,590,486 | +0.09(+1.10%) |
Jun 01, 2020 | 7.550 | 8.450 | 7.451 | 8.210 | 2,158,505 | +0.69(+9.18%) |
May 29, 2020 | 7.550 | 7.710 | 7.180 | 7.520 | 1,568,400 | +0.07(+0.94%) |
May 28, 2020 | 7.360 | 7.840 | 7.260 | 7.450 | 1,303,353 | +0.02(+0.27%) |
May 27, 2020 | 7.420 | 7.470 | 6.770 | 7.430 | 1,567,804 | +0.20(+2.77%) |
May 26, 2020 | 7.240 | 7.480 | 7.110 | 7.230 | 1,285,702 | +0.33(+4.78%) |
May 22, 2020 | 7.110 | 7.205 | 6.860 | 6.900 | 760,900 | -0.28(-3.90%) |
May 21, 2020 | 6.800 | 7.240 | 6.660 | 7.180 | 1,355,822 | +0.38(+5.59%) |
May 20, 2020 | 7.160 | 7.410 | 6.700 | 6.800 | 2,173,898 | -0.16(-2.30%) |
May 19, 2020 | 6.550 | 7.150 | 6.470 | 6.960 | 1,859,824 | +0.35(+5.30%) |
May 18, 2020 | 6.310 | 6.610 | 6.300 | 6.610 | 1,690,670 | +0.51(+8.36%) |
May 15, 2020 | 5.800 | 6.149 | 5.660 | 6.100 | 1,090,300 | +0.24(+4.10%) |
May 14, 2020 | 5.550 | 5.860 | 5.330 | 5.860 | 1,805,938 | +0.09(+1.56%) |
May 13, 2020 | 6.210 | 6.255 | 5.630 | 5.770 | 2,327,626 | -0.41(-6.63%) |
May 12, 2020 | 6.240 | 6.580 | 6.080 | 6.180 | 1,754,930 | +0.03(+0.49%) |
May 11, 2020 | 6.400 | 6.404 | 6.100 | 6.150 | 2,230,750 | -0.43(-6.53%) |
May 08, 2020 | 6.500 | 6.855 | 6.270 | 6.580 | 2,582,400 | +0.17(+2.65%) |
May 07, 2020 | 6.400 | 6.560 | 6.050 | 6.410 | 2,568,156 | +0.07(+1.10%) |
May 06, 2020 | 6.030 | 6.380 | 5.803 | 6.340 | 1,953,851 | +0.34(+5.67%) |
May 05, 2020 | 6.280 | 6.315 | 5.920 | 6.000 | 1,581,913 | +0.01(+0.17%) |
May 04, 2020 | 5.750 | 6.000 | 5.470 | 5.990 | 1,388,746 | +0.16(+2.74%) |
May 01, 2020 | 6.200 | 6.300 | 5.620 | 5.830 | 1,809,500 | -0.51(-8.04%) |
Apr 30, 2020 | 6.630 | 6.790 | 6.150 | 6.340 | 1,949,323 | -0.41(-6.07%) |
Apr 29, 2020 | 6.180 | 6.890 | 6.100 | 6.750 | 2,275,067 | +0.75(+12.50%) |
Apr 28, 2020 | 6.060 | 6.250 | 5.800 | 6.000 | 1,608,194 | +0.07(+1.18%) |
Apr 27, 2020 | 5.850 | 6.060 | 5.655 | 5.930 | 1,387,320 | +0.16(+2.77%) |
Apr 24, 2020 | 6.190 | 6.380 | 5.700 | 5.770 | 2,203,700 | -0.42(-6.79%) |
Apr 23, 2020 | 6.030 | 6.400 | 5.873 | 6.190 | 2,501,943 | +0.33(+5.63%) |
Apr 22, 2020 | 5.600 | 6.030 | 5.380 | 5.860 | 2,162,922 | +0.35(+6.35%) |
Apr 21, 2020 | 5.460 | 5.680 | 5.270 | 5.510 | 1,771,562 | -0.13(-2.30%) |
Apr 20, 2020 | 5.080 | 5.695 | 5.060 | 5.640 | 1,296,739 | +0.22(+4.06%) |
Apr 17, 2020 | 5.280 | 5.450 | 5.030 | 5.420 | 2,305,900 | +0.37(+7.33%) |
Apr 16, 2020 | 5.370 | 5.400 | 4.950 | 5.050 | 1,713,104 | -0.27(-5.08%) |
Apr 15, 2020 | 5.600 | 5.604 | 5.200 | 5.320 | 1,711,685 | -0.46(-7.96%) |
Apr 14, 2020 | 5.660 | 5.850 | 5.480 | 5.780 | 1,318,379 | +0.42(+7.84%) |
Apr 13, 2020 | 5.650 | 5.650 | 5.003 | 5.360 | 1,607,684 | -0.32(-5.63%) |
Apr 09, 2020 | 5.600 | 6.050 | 5.380 | 5.680 | 2,824,500 | +0.22(+4.03%) |
Apr 08, 2020 | 5.140 | 5.500 | 4.870 | 5.460 | 2,347,949 | +0.57(+11.66%) |
Apr 07, 2020 | 4.500 | 5.340 | 4.470 | 4.890 | 4,021,529 | +0.63(+14.79%) |
Apr 06, 2020 | 4.200 | 4.520 | 4.050 | 4.260 | 2,677,817 | +0.25(+6.23%) |
Apr 03, 2020 | 4.170 | 4.240 | 3.950 | 4.010 | 1,808,900 | -0.19(-4.52%) |
Apr 02, 2020 | 3.980 | 4.250 | 3.980 | 4.200 | 1,472,954 | +0.20(+5.00%) |
Apr 01, 2020 | 4.200 | 4.200 | 3.910 | 4.000 | 1,888,260 | -0.37(-8.47%) |
Mar 31, 2020 | 4.830 | 4.880 | 4.200 | 4.370 | 2,483,874 | -0.23(-5.00%) |
Mar 30, 2020 | 4.790 | 4.900 | 4.380 | 4.600 | 2,171,212 | -0.11(-2.34%) |
Mar 27, 2020 | 4.940 | 4.940 | 4.250 | 4.710 | 3,565,600 | -0.27(-5.42%) |
Mar 26, 2020 | 5.000 | 5.770 | 4.860 | 4.980 | 3,406,773 | -0.09(-1.78%) |
Mar 25, 2020 | 5.230 | 5.440 | 4.590 | 5.070 | 4,102,509 | +0.32(+6.74%) |
Mar 24, 2020 | 4.620 | 5.000 | 4.550 | 4.750 | 2,546,469 | +0.55(+13.10%) |
Mar 23, 2020 | 4.050 | 4.350 | 3.600 | 4.200 | 2,536,747 | +0.18(+4.48%) |
Mar 20, 2020 | 4.070 | 4.690 | 3.950 | 4.020 | 4,067,700 | +0.32(+8.65%) |
Mar 19, 2020 | 3.520 | 3.790 | 3.380 | 3.700 | 3,102,710 | +0.41(+12.46%) |
Mar 18, 2020 | 4.150 | 4.330 | 3.170 | 3.290 | 3,354,920 | -1.02(-23.67%) |
Mar 17, 2020 | 5.420 | 5.440 | 3.930 | 4.310 | 5,268,449 | -0.94(-17.90%) |
Mar 16, 2020 | 5.450 | 5.500 | 4.860 | 5.250 | 2,820,886 | -0.95(-15.32%) |
Mar 13, 2020 | 7.100 | 7.200 | 5.650 | 6.200 | 3,007,100 | -0.52(-7.74%) |
Mar 12, 2020 | 7.330 | 7.600 | 6.100 | 6.720 | 3,633,117 | -1.53(-18.55%) |
Mar 11, 2020 | 8.080 | 8.800 | 8.000 | 8.250 | 4,350,948 | -1.34(-13.97%) |
Mar 10, 2020 | 10.34 | 10.34 | 9.280 | 9.590 | 2,022,502 | +0.18(+1.91%) |
Mar 09, 2020 | 9.210 | 10.19 | 9.190 | 9.410 | 1,911,891 | -1.37(-12.71%) |
Mar 06, 2020 | 11.14 | 11.36 | 10.50 | 10.78 | 1,990,500 | -0.95(-8.10%) |
Mar 05, 2020 | 11.50 | 12.02 | 11.49 | 11.73 | 1,477,585 | -0.18(-1.51%) |
Mar 04, 2020 | 12.07 | 12.15 | 11.61 | 11.91 | 1,539,854 | +0.22(+1.88%) |
Mar 03, 2020 | 11.48 | 12.27 | 11.25 | 11.69 | 2,885,916 | +0.50(+4.47%) |
Mar 02, 2020 | 11.44 | 11.49 | 10.49 | 11.19 | 3,188,036 | -0.05(-0.44%) |
Feb 28, 2020 | 9.890 | 11.28 | 9.890 | 11.24 | 2,526,300 | +0.16(+1.44%) |
Feb 27, 2020 | 11.44 | 11.59 | 10.87 | 11.08 | 3,562,663 | -0.83(-6.97%) |
Feb 26, 2020 | 11.54 | 12.30 | 11.13 | 11.91 | 3,786,997 | +0.32(+2.76%) |
Feb 25, 2020 | 12.10 | 12.46 | 11.46 | 11.59 | 2,002,690 | -0.17(-1.45%) |
Feb 24, 2020 | 10.57 | 11.95 | 10.20 | 11.76 | 2,475,290 | +0.32(+2.80%) |
Feb 21, 2020 | 12.37 | 12.38 | 11.31 | 11.44 | 3,125,800 | -1.41(-10.97%) |
Feb 20, 2020 | 12.14 | 12.99 | 11.91 | 12.85 | 4,277,590 | +1.05(+8.90%) |
Feb 19, 2020 | 11.23 | 11.81 | 11.16 | 11.80 | 2,289,735 | +0.76(+6.88%) |
Feb 18, 2020 | 10.91 | 11.24 | 10.83 | 11.04 | 1,318,984 | +0.13(+1.19%) |
Feb 14, 2020 | 11.03 | 11.27 | 10.84 | 10.91 | 1,262,300 | -0.09(-0.82%) |
Feb 13, 2020 | 10.73 | 11.01 | 10.50 | 11.00 | 1,537,053 | +0.08(+0.73%) |
Feb 12, 2020 | 10.13 | 10.95 | 10.00 | 10.92 | 2,801,304 | +0.87(+8.66%) |
Feb 11, 2020 | 9.560 | 10.39 | 9.560 | 10.05 | 3,390,196 | +0.56(+5.90%) |
Feb 10, 2020 | 9.150 | 9.500 | 9.060 | 9.490 | 1,188,585 | +0.33(+3.60%) |
Feb 07, 2020 | 9.260 | 9.435 | 9.120 | 9.160 | 1,373,000 | -0.11(-1.19%) |
Feb 06, 2020 | 8.910 | 9.440 | 8.740 | 9.270 | 2,374,508 | +0.47(+5.34%) |
Feb 05, 2020 | 8.250 | 8.800 | 8.170 | 8.800 | 2,158,916 | +0.68(+8.37%) |
Feb 04, 2020 | 8.100 | 8.280 | 8.020 | 8.120 | 2,152,431 | +0.15(+1.88%) |
Feb 03, 2020 | 8.200 | 8.220 | 7.930 | 7.970 | 1,658,067 | -0.19(-2.33%) |
Jan 31, 2020 | 8.860 | 8.880 | 8.080 | 8.160 | 1,818,100 | -0.73(-8.21%) |
Jan 30, 2020 | 8.760 | 9.000 | 8.760 | 8.890 | 940,022 | +0.16(+1.83%) |
Jan 29, 2020 | 8.600 | 8.740 | 8.510 | 8.730 | 840,360 | +0.25(+2.95%) |
Jan 28, 2020 | 8.440 | 8.520 | 8.270 | 8.480 | 611,311 | +0.10(+1.19%) |
Jan 27, 2020 | 8.440 | 8.510 | 8.210 | 8.380 | 974,230 | -0.29(-3.34%) |
Jan 24, 2020 | 8.960 | 8.990 | 8.610 | 8.670 | 739,200 | -0.24(-2.69%) |
Jan 23, 2020 | 8.940 | 9.000 | 8.820 | 8.910 | 909,125 | +0.03(+0.34%) |
Jan 22, 2020 | 8.930 | 8.980 | 8.800 | 8.880 | 836,593 | +0.01(+0.11%) |
Jan 21, 2020 | 8.940 | 8.990 | 8.630 | 8.870 | 1,070,970 | +0.02(+0.23%) |
Jan 17, 2020 | 8.660 | 9.020 | 8.660 | 8.850 | 1,574,100 | +0.25(+2.91%) |
Jan 16, 2020 | 8.450 | 8.620 | 8.390 | 8.600 | 852,774 | +0.27(+3.24%) |
Jan 15, 2020 | 8.290 | 8.350 | 8.150 | 8.330 | 825,809 | +0.08(+0.97%) |
Jan 14, 2020 | 8.230 | 8.300 | 8.080 | 8.250 | 812,968 | +0.05(+0.61%) |
Jan 13, 2020 | 8.030 | 8.240 | 7.920 | 8.200 | 1,153,736 | +0.24(+3.02%) |
Jan 10, 2020 | 8.190 | 8.220 | 7.910 | 7.960 | 795,900 | -0.19(-2.33%) |
Jan 09, 2020 | 8.000 | 8.350 | 7.960 | 8.150 | 1,084,416 | +0.22(+2.77%) |
Jan 08, 2020 | 7.770 | 8.010 | 7.760 | 7.930 | 908,813 | +0.17(+2.19%) |
Jan 07, 2020 | 7.660 | 7.820 | 7.570 | 7.760 | 795,699 | +0.06(+0.78%) |
Jan 06, 2020 | 7.770 | 7.930 | 7.480 | 7.700 | 1,064,516 | -0.09(-1.16%) |
Jan 03, 2020 | 7.560 | 8.000 | 7.390 | 7.790 | 1,507,700 | +0.22(+2.91%) |
Jan 02, 2020 | 7.350 | 7.680 | 7.320 | 7.570 | 1,195,625 | +0.31(+4.27%) |
Dec 31, 2019 | 7.360 | 7.450 | 7.160 | 7.260 | 907,100 | -0.11(-1.49%) |
Dec 30, 2019 | 7.750 | 7.780 | 7.370 | 7.370 | 950,392 | -0.39(-5.03%) |
Dec 27, 2019 | 7.850 | 7.870 | 7.745 | 7.760 | 426,300 | -0.11(-1.40%) |
Dec 26, 2019 | 7.710 | 7.930 | 7.710 | 7.870 | 583,162 | +0.23(+3.01%) |
Dec 24, 2019 | 7.540 | 7.700 | 7.470 | 7.640 | 461,300 | +0.06(+0.79%) |
Dec 23, 2019 | 7.740 | 7.800 | 7.550 | 7.580 | 607,863 | -0.12(-1.56%) |
Dec 20, 2019 | 7.950 | 7.990 | 7.620 | 7.700 | 1,112,900 | -0.17(-2.16%) |
Dec 19, 2019 | 7.710 | 8.000 | 7.680 | 7.870 | 733,121 | +0.15(+1.94%) |
Dec 18, 2019 | 7.770 | 7.820 | 7.680 | 7.720 | 558,825 | -0.02(-0.26%) |
Dec 17, 2019 | 7.790 | 7.850 | 7.630 | 7.740 | 742,319 | -0.06(-0.77%) |
Dec 16, 2019 | 7.770 | 8.000 | 7.660 | 7.800 | 950,325 | +0.10(+1.30%) |
Dec 13, 2019 | 7.740 | 7.960 | 7.580 | 7.700 | 1,209,700 | -0.05(-0.65%) |
Dec 12, 2019 | 7.120 | 7.790 | 7.080 | 7.750 | 2,327,930 | +0.65(+9.15%) |
Dec 11, 2019 | 6.900 | 7.110 | 6.710 | 7.100 | 875,883 | +0.25(+3.65%) |
Dec 10, 2019 | 7.140 | 7.150 | 6.760 | 6.850 | 1,290,110 | -0.34(-4.73%) |
Dec 09, 2019 | 7.380 | 7.450 | 7.180 | 7.190 | 454,735 | -0.15(-2.04%) |
Dec 06, 2019 | 7.260 | 7.390 | 7.140 | 7.340 | 650,000 | +0.05(+0.69%) |
Dec 05, 2019 | 7.310 | 7.510 | 7.280 | 7.290 | 771,181 | -0.02(-0.27%) |
Dec 04, 2019 | 7.220 | 7.380 | 7.110 | 7.310 | 720,364 | +0.12(+1.67%) |
Dec 03, 2019 | 7.140 | 7.220 | 6.960 | 7.190 | 503,856 | -0.04(-0.55%) |
Dec 02, 2019 | 7.390 | 7.410 | 7.180 | 7.230 | 526,640 | -0.12(-1.63%) |
Nov 29, 2019 | 7.400 | 7.450 | 7.310 | 7.350 | 234,400 | -0.09(-1.21%) |
Nov 27, 2019 | 7.300 | 7.460 | 7.140 | 7.440 | 498,300 | +0.16(+2.20%) |
Nov 26, 2019 | 7.290 | 7.560 | 7.210 | 7.280 | 1,069,569 | +0.01(+0.14%) |
Nov 25, 2019 | 7.010 | 7.400 | 6.900 | 7.270 | 1,190,470 | +0.30(+4.30%) |
Nov 22, 2019 | 6.500 | 7.000 | 6.460 | 6.970 | 1,089,100 | +0.50(+7.73%) |
Nov 21, 2019 | 6.450 | 6.470 | 6.320 | 6.470 | 526,913 | +0.08(+1.25%) |
Nov 20, 2019 | 6.500 | 6.520 | 6.250 | 6.390 | 1,060,707 | -0.13(-1.99%) |
Nov 19, 2019 | 6.690 | 6.740 | 6.470 | 6.520 | 986,362 | -0.18(-2.69%) |
Nov 18, 2019 | 6.830 | 6.850 | 6.600 | 6.700 | 731,033 | -0.10(-1.47%) |
Nov 15, 2019 | 6.700 | 6.800 | 6.630 | 6.800 | 772,800 | +0.13(+1.95%) |
Nov 14, 2019 | 6.580 | 6.700 | 6.470 | 6.670 | 772,835 | +0.08(+1.21%) |
Nov 13, 2019 | 6.900 | 6.920 | 6.550 | 6.590 | 1,227,833 | -0.32(-4.63%) |
Nov 12, 2019 | 6.940 | 7.030 | 6.850 | 6.910 | 489,113 | +0.00(+0.00%) |
Nov 11, 2019 | 7.150 | 7.260 | 6.850 | 6.910 | 836,491 | -0.25(-3.49%) |
Nov 08, 2019 | 7.090 | 7.260 | 6.910 | 7.160 | 911,300 | +0.07(+0.99%) |
Nov 07, 2019 | 6.720 | 7.410 | 6.700 | 7.090 | 2,275,130 | +0.45(+6.78%) |
Nov 06, 2019 | 6.780 | 6.890 | 6.510 | 6.640 | 1,141,195 | -0.13(-1.92%) |
Nov 05, 2019 | 6.710 | 6.850 | 6.510 | 6.770 | 932,254 | +0.11(+1.65%) |
Nov 04, 2019 | 7.050 | 7.100 | 6.660 | 6.660 | 896,052 | -0.38(-5.40%) |
Nov 01, 2019 | 7.030 | 7.100 | 6.930 | 7.040 | 523,400 | +0.03(+0.43%) |
Oct 31, 2019 | 6.940 | 7.170 | 6.860 | 7.010 | 768,110 | +0.04(+0.57%) |
Oct 30, 2019 | 6.900 | 6.990 | 6.740 | 6.970 | 711,356 | -0.02(-0.29%) |
Oct 29, 2019 | 6.800 | 7.105 | 6.710 | 6.990 | 806,693 | +0.17(+2.49%) |
Oct 28, 2019 | 6.770 | 6.985 | 6.740 | 6.820 | 767,382 | +0.17(+2.56%) |
Oct 25, 2019 | 6.530 | 6.720 | 6.400 | 6.650 | 817,300 | +0.11(+1.68%) |
Oct 24, 2019 | 6.390 | 6.540 | 6.320 | 6.540 | 819,025 | +0.16(+2.51%) |
Oct 23, 2019 | 6.420 | 6.558 | 6.195 | 6.380 | 1,425,228 | -0.02(-0.31%) |
Oct 22, 2019 | 6.920 | 6.980 | 6.380 | 6.400 | 1,157,081 | -0.54(-7.78%) |
Oct 21, 2019 | 7.110 | 7.245 | 6.920 | 6.940 | 998,487 | -0.07(-1.00%) |
Oct 18, 2019 | 6.700 | 7.070 | 6.670 | 7.010 | 940,500 | +0.28(+4.16%) |
Oct 17, 2019 | 6.650 | 6.805 | 6.650 | 6.730 | 533,651 | +0.08(+1.20%) |
Oct 16, 2019 | 6.910 | 6.920 | 6.510 | 6.650 | 1,147,204 | -0.31(-4.45%) |
Oct 15, 2019 | 7.000 | 7.000 | 6.800 | 6.960 | 570,016 | +0.00(+0.00%) |
Oct 14, 2019 | 7.080 | 7.150 | 6.910 | 6.960 | 593,611 | -0.12(-1.69%) |
Oct 11, 2019 | 7.150 | 7.290 | 7.010 | 7.080 | 1,121,200 | +0.06(+0.85%) |
Oct 10, 2019 | 6.800 | 7.150 | 6.700 | 7.020 | 878,031 | +0.21(+3.08%) |
Oct 09, 2019 | 7.170 | 7.220 | 6.770 | 6.810 | 1,248,447 | -0.33(-4.62%) |
Oct 08, 2019 | 6.930 | 7.170 | 6.870 | 7.140 | 1,174,887 | +0.16(+2.29%) |
Oct 07, 2019 | 6.880 | 7.120 | 6.830 | 6.980 | 2,043,838 | +0.06(+0.87%) |
Oct 04, 2019 | 6.670 | 6.925 | 6.580 | 6.920 | 1,090,200 | +0.28(+4.22%) |
Oct 03, 2019 | 6.550 | 6.640 | 6.250 | 6.640 | 1,253,646 | +0.08(+1.22%) |
Oct 02, 2019 | 6.320 | 6.620 | 6.250 | 6.560 | 1,700,022 | +0.18(+2.82%) |
Oct 01, 2019 | 6.550 | 6.890 | 6.350 | 6.380 | 2,650,205 | -0.16(-2.45%) |
Sep 30, 2019 | 6.370 | 6.680 | 6.080 | 6.540 | 3,129,796 | -0.01(-0.15%) |
Sep 27, 2019 | 6.520 | 6.600 | 5.860 | 6.550 | 5,229,900 | -0.14(-2.09%) |
Sep 26, 2019 | 7.230 | 7.235 | 6.530 | 6.690 | 2,600,161 | -0.59(-8.10%) |
Sep 25, 2019 | 7.430 | 7.620 | 7.230 | 7.280 | 1,455,687 | -0.18(-2.41%) |
Sep 24, 2019 | 8.000 | 8.000 | 7.405 | 7.460 | 1,634,618 | -0.51(-6.40%) |
Sep 23, 2019 | 7.780 | 7.990 | 7.600 | 7.970 | 741,445 | +0.19(+2.44%) |
Sep 20, 2019 | 7.940 | 7.970 | 7.640 | 7.780 | 1,177,400 | -0.15(-1.89%) |
Sep 19, 2019 | 7.960 | 8.150 | 7.910 | 7.930 | 778,788 | +0.01(+0.13%) |
Sep 18, 2019 | 8.050 | 8.200 | 7.785 | 7.920 | 863,405 | -0.07(-0.88%) |
Sep 17, 2019 | 7.670 | 8.190 | 7.650 | 7.990 | 1,122,637 | +0.33(+4.31%) |
Sep 16, 2019 | 7.650 | 7.760 | 7.550 | 7.660 | 862,668 | +0.11(+1.46%) |
Sep 13, 2019 | 7.380 | 7.631 | 7.311 | 7.550 | 894,800 | +0.16(+2.17%) |
Sep 12, 2019 | 7.360 | 7.480 | 7.185 | 7.390 | 802,209 | +0.05(+0.68%) |
Sep 11, 2019 | 7.120 | 7.390 | 7.050 | 7.340 | 745,113 | +0.22(+3.09%) |
Sep 10, 2019 | 7.350 | 7.430 | 7.070 | 7.120 | 1,269,707 | -0.24(-3.26%) |
Sep 09, 2019 | 7.900 | 7.920 | 7.210 | 7.360 | 2,610,111 | -0.54(-6.84%) |
Sep 06, 2019 | 8.220 | 8.260 | 7.850 | 7.900 | 1,329,100 | -0.36(-4.36%) |
Sep 05, 2019 | 8.320 | 8.450 | 8.110 | 8.260 | 980,883 | +0.01(+0.12%) |
Sep 04, 2019 | 8.310 | 8.430 | 8.110 | 8.250 | 1,112,965 | -0.06(-0.72%) |
Sep 03, 2019 | 8.050 | 8.450 | 7.980 | 8.310 | 1,497,247 | +0.25(+3.10%) |
Aug 30, 2019 | 7.810 | 8.070 | 7.650 | 8.060 | 1,165,600 | +0.26(+3.33%) |
Aug 29, 2019 | 7.900 | 7.989 | 7.610 | 7.800 | 839,547 | -0.03(-0.38%) |
Aug 28, 2019 | 7.770 | 7.880 | 7.590 | 7.830 | 1,434,126 | +0.02(+0.26%) |
Aug 27, 2019 | 8.030 | 8.174 | 7.660 | 7.810 | 968,304 | -0.22(-2.74%) |
Aug 26, 2019 | 7.900 | 8.040 | 7.760 | 8.030 | 1,050,320 | +0.19(+2.42%) |
Aug 23, 2019 | 8.300 | 8.384 | 7.800 | 7.840 | 1,356,900 | -0.55(-6.56%) |
Aug 22, 2019 | 8.490 | 8.560 | 8.260 | 8.390 | 923,916 | -0.11(-1.29%) |
Aug 21, 2019 | 8.770 | 8.810 | 8.430 | 8.500 | 1,036,348 | -0.15(-1.73%) |
Aug 20, 2019 | 8.490 | 8.680 | 8.300 | 8.650 | 1,079,306 | +0.36(+4.34%) |
Aug 19, 2019 | 8.100 | 8.420 | 8.048 | 8.290 | 1,158,258 | +0.31(+3.88%) |
Aug 16, 2019 | 7.420 | 8.000 | 7.420 | 7.980 | 1,354,200 | +0.62(+8.42%) |
Aug 15, 2019 | 7.620 | 7.620 | 7.210 | 7.360 | 1,670,995 | -0.25(-3.29%) |
Aug 14, 2019 | 7.310 | 7.650 | 7.230 | 7.610 | 1,998,644 | +0.14(+1.87%) |
Aug 13, 2019 | 7.480 | 7.690 | 7.120 | 7.470 | 2,105,647 | -0.04(-0.53%) |
Aug 12, 2019 | 7.630 | 7.700 | 7.450 | 7.510 | 1,565,804 | -0.01(-0.13%) |
Aug 09, 2019 | 8.500 | 8.950 | 7.221 | 7.520 | 5,528,700 | -1.78(-19.14%) |
Aug 08, 2019 | 9.480 | 9.820 | 9.050 | 9.300 | 2,683,637 | -0.15(-1.59%) |
Aug 07, 2019 | 8.650 | 9.520 | 8.540 | 9.450 | 2,693,968 | +1.05(+12.50%) |
Aug 06, 2019 | 8.380 | 8.588 | 8.190 | 8.400 | 910,697 | +0.09(+1.08%) |
Aug 05, 2019 | 8.500 | 8.500 | 7.985 | 8.310 | 1,315,871 | -0.36(-4.15%) |
Aug 02, 2019 | 8.750 | 8.880 | 8.430 | 8.670 | 1,176,700 | -0.02(-0.23%) |