Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 7.840 | 8.020 | 7.810 | 7.940 | 3,883,773 | +0.16(+2.06%) |
Aug 28, 2020 | 8.000 | 8.015 | 7.720 | 7.780 | 2,585,400 | -0.18(-2.26%) |
Aug 27, 2020 | 8.210 | 8.220 | 7.820 | 7.960 | 2,843,590 | -0.18(-2.21%) |
Aug 26, 2020 | 8.140 | 8.330 | 8.110 | 8.140 | 2,644,151 | +0.00(+0.00%) |
Aug 25, 2020 | 8.190 | 8.240 | 8.010 | 8.140 | 1,900,580 | -0.05(-0.61%) |
Aug 24, 2020 | 8.170 | 8.390 | 8.120 | 8.190 | 2,562,191 | +0.06(+0.80%) |
Aug 21, 2020 | 8.320 | 8.380 | 8.085 | 8.125 | 2,837,600 | -0.24(-2.93%) |
Aug 20, 2020 | 8.010 | 8.370 | 7.930 | 8.370 | 2,863,893 | +0.30(+3.72%) |
Aug 19, 2020 | 8.200 | 8.270 | 7.950 | 8.070 | 3,434,358 | -0.16(-1.94%) |
Aug 18, 2020 | 7.860 | 8.310 | 7.840 | 8.230 | 5,069,824 | +0.48(+6.19%) |
Aug 17, 2020 | 7.750 | 7.850 | 7.630 | 7.750 | 3,157,004 | +0.08(+1.04%) |
Aug 14, 2020 | 7.810 | 7.830 | 7.540 | 7.670 | 2,837,700 | -0.11(-1.41%) |
Aug 13, 2020 | 7.710 | 8.140 | 7.590 | 7.780 | 11,126,744 | +0.20(+2.64%) |
Aug 12, 2020 | 7.470 | 7.950 | 7.470 | 7.580 | 3,939,643 | +0.17(+2.29%) |
Aug 11, 2020 | 7.600 | 7.610 | 7.380 | 7.410 | 4,543,166 | -0.12(-1.59%) |
Aug 10, 2020 | 7.720 | 7.840 | 7.390 | 7.530 | 5,186,179 | -0.06(-0.86%) |
Aug 07, 2020 | 7.930 | 8.030 | 7.510 | 7.595 | 6,289,300 | -0.48(-5.89%) |
Aug 06, 2020 | 8.380 | 8.400 | 7.890 | 8.070 | 9,470,029 | -0.21(-2.54%) |
Aug 05, 2020 | 8.860 | 8.950 | 8.150 | 8.280 | 14,744,972 | -0.55(-6.23%) |
Aug 04, 2020 | 10.09 | 10.18 | 9.760 | 8.830 | 7,995,448 | -0.97(-9.90%) |
Aug 03, 2020 | 9.620 | 9.830 | 9.380 | 9.800 | 5,970,702 | +0.36(+3.81%) |
Jul 31, 2020 | 9.500 | 9.780 | 9.310 | 9.440 | 5,241,100 | -0.04(-0.42%) |
Jul 30, 2020 | 9.250 | 9.510 | 9.170 | 9.480 | 2,144,896 | +0.12(+1.28%) |
Jul 29, 2020 | 9.220 | 9.390 | 9.140 | 9.360 | 2,770,296 | +0.21(+2.30%) |
Jul 28, 2020 | 9.250 | 9.520 | 9.150 | 9.150 | 2,454,416 | -0.14(-1.51%) |
Jul 27, 2020 | 9.260 | 9.430 | 9.150 | 9.290 | 2,429,262 | +0.15(+1.64%) |
Jul 24, 2020 | 9.030 | 9.250 | 8.929 | 9.140 | 2,847,800 | +0.09(+0.99%) |
Jul 23, 2020 | 9.590 | 9.590 | 8.880 | 9.050 | 4,017,498 | -0.52(-5.43%) |
Jul 22, 2020 | 9.470 | 9.650 | 9.440 | 9.570 | 1,707,197 | +0.07(+0.74%) |
Jul 21, 2020 | 9.700 | 9.790 | 9.420 | 9.500 | 2,467,006 | -0.15(-1.55%) |
Jul 20, 2020 | 9.170 | 9.680 | 9.130 | 9.650 | 3,913,248 | +0.55(+6.04%) |
Jul 17, 2020 | 9.440 | 9.500 | 9.040 | 9.100 | 4,271,700 | -0.35(-3.70%) |
Jul 16, 2020 | 9.660 | 9.760 | 9.090 | 9.450 | 6,527,494 | -0.34(-3.47%) |
Jul 15, 2020 | 9.940 | 10.02 | 9.600 | 9.790 | 4,928,653 | -0.13(-1.31%) |
Jul 14, 2020 | 9.800 | 10.08 | 9.420 | 9.920 | 3,820,094 | +0.14(+1.43%) |
Jul 13, 2020 | 10.58 | 10.85 | 9.760 | 9.780 | 5,171,457 | -0.60(-5.78%) |
Jul 10, 2020 | 10.56 | 10.69 | 10.25 | 10.38 | 2,801,400 | -0.12(-1.14%) |
Jul 09, 2020 | 9.810 | 10.77 | 9.810 | 10.50 | 9,367,874 | +0.75(+7.69%) |
Jul 08, 2020 | 9.710 | 9.890 | 9.590 | 9.750 | 2,930,881 | +0.22(+2.31%) |
Jul 07, 2020 | 9.580 | 9.780 | 9.500 | 9.530 | 2,100,670 | -0.08(-0.83%) |
Jul 06, 2020 | 9.760 | 9.880 | 9.520 | 9.610 | 2,644,720 | -0.06(-0.62%) |
Jul 02, 2020 | 10.08 | 10.21 | 9.630 | 9.670 | 5,477,100 | -0.31(-3.11%) |
Jul 01, 2020 | 9.260 | 10.05 | 9.250 | 9.980 | 4,864,026 | +0.71(+7.66%) |
Jun 30, 2020 | 9.210 | 9.350 | 9.160 | 9.270 | 3,061,103 | +0.09(+0.98%) |
Jun 29, 2020 | 9.450 | 9.480 | 9.090 | 9.180 | 4,585,635 | -0.31(-3.27%) |
Jun 26, 2020 | 9.370 | 9.780 | 9.130 | 9.490 | 6,369,300 | +0.08(+0.85%) |
Jun 25, 2020 | 9.260 | 9.430 | 9.060 | 9.410 | 3,290,888 | +0.16(+1.73%) |
Jun 24, 2020 | 9.460 | 9.490 | 8.980 | 9.250 | 2,973,876 | -0.23(-2.43%) |
Jun 23, 2020 | 9.340 | 9.670 | 9.310 | 9.480 | 3,734,255 | +0.21(+2.27%) |
Jun 22, 2020 | 9.330 | 9.470 | 9.120 | 9.270 | 3,725,010 | -0.04(-0.43%) |
Jun 19, 2020 | 9.090 | 9.420 | 9.020 | 9.310 | 6,880,900 | +0.31(+3.44%) |
Jun 18, 2020 | 9.050 | 9.090 | 8.850 | 9.000 | 3,392,287 | -0.02(-0.22%) |
Jun 17, 2020 | 8.790 | 9.190 | 8.780 | 9.020 | 3,013,844 | +0.26(+2.97%) |
Jun 16, 2020 | 9.180 | 9.200 | 8.660 | 8.760 | 3,989,882 | -0.26(-2.88%) |
Jun 15, 2020 | 8.350 | 9.080 | 8.270 | 9.020 | 4,276,263 | +0.57(+6.75%) |
Jun 12, 2020 | 8.800 | 8.870 | 8.240 | 8.450 | 6,291,400 | -0.18(-2.09%) |
Jun 11, 2020 | 9.100 | 9.460 | 8.620 | 8.630 | 4,452,010 | -0.75(-8.00%) |
Jun 10, 2020 | 9.480 | 9.600 | 9.270 | 9.380 | 5,331,675 | +0.24(+2.63%) |
Jun 09, 2020 | 9.130 | 9.210 | 8.880 | 9.140 | 3,882,252 | -0.04(-0.44%) |
Jun 08, 2020 | 8.970 | 9.310 | 8.850 | 9.180 | 6,563,520 | +0.24(+2.68%) |
Jun 05, 2020 | 9.390 | 9.440 | 8.900 | 8.940 | 8,633,600 | -0.54(-5.70%) |
Jun 04, 2020 | 9.270 | 10.43 | 9.150 | 9.480 | 27,388,360 | -0.02(-0.21%) |
Jun 03, 2020 | 9.660 | 9.890 | 9.130 | 9.500 | 6,217,939 | -0.01(-0.11%) |
Jun 02, 2020 | 10.28 | 10.33 | 9.510 | 9.510 | 2,994,584 | -0.77(-7.49%) |
Jun 01, 2020 | 10.01 | 10.48 | 9.710 | 10.28 | 6,352,381 | +0.30(+3.01%) |
May 29, 2020 | 9.320 | 9.980 | 9.290 | 9.980 | 6,460,400 | +1.30(+14.98%) |
May 28, 2020 | 8.880 | 8.920 | 8.650 | 8.680 | 2,473,009 | -0.19(-2.14%) |
May 27, 2020 | 8.990 | 9.100 | 8.650 | 8.870 | 3,300,957 | -0.13(-1.44%) |
May 26, 2020 | 9.600 | 9.600 | 8.950 | 9.000 | 2,857,532 | -0.43(-4.56%) |
May 22, 2020 | 9.500 | 9.550 | 9.370 | 9.430 | 1,424,900 | -0.07(-0.74%) |
May 21, 2020 | 9.760 | 9.800 | 9.450 | 9.500 | 1,587,589 | -0.26(-2.66%) |
May 20, 2020 | 9.610 | 9.970 | 9.610 | 9.760 | 2,433,937 | +0.28(+2.95%) |
May 19, 2020 | 9.450 | 9.750 | 9.340 | 9.480 | 2,251,366 | +0.04(+0.42%) |
May 18, 2020 | 9.640 | 9.770 | 9.330 | 9.440 | 2,263,232 | -0.01(-0.11%) |
May 15, 2020 | 9.320 | 9.640 | 9.260 | 9.450 | 1,555,100 | +0.02(+0.21%) |
May 14, 2020 | 9.490 | 9.560 | 9.230 | 9.430 | 2,293,980 | -0.05(-0.53%) |
May 13, 2020 | 9.660 | 9.860 | 9.220 | 9.480 | 4,019,078 | -0.17(-1.76%) |
May 12, 2020 | 9.850 | 10.28 | 9.650 | 9.650 | 3,857,480 | -0.18(-1.83%) |
May 11, 2020 | 9.890 | 10.22 | 9.670 | 9.830 | 5,455,423 | -0.42(-4.10%) |
May 08, 2020 | 9.200 | 10.72 | 8.960 | 10.25 | 9,715,900 | +1.30(+14.53%) |
May 07, 2020 | 8.750 | 9.040 | 8.420 | 8.950 | 5,558,924 | +0.22(+2.52%) |
May 06, 2020 | 8.470 | 8.810 | 8.350 | 8.730 | 4,154,029 | +0.42(+5.05%) |
May 05, 2020 | 8.040 | 8.700 | 8.010 | 8.310 | 4,293,504 | +0.33(+4.14%) |
May 04, 2020 | 7.900 | 8.040 | 7.800 | 7.980 | 2,648,776 | +0.08(+1.01%) |
May 01, 2020 | 7.720 | 7.900 | 7.511 | 7.900 | 2,234,900 | +0.10(+1.28%) |
Apr 30, 2020 | 7.800 | 7.970 | 7.685 | 7.800 | 1,508,526 | -0.11(-1.39%) |
Apr 29, 2020 | 7.880 | 7.990 | 7.590 | 7.910 | 1,991,045 | +0.17(+2.20%) |
Apr 28, 2020 | 8.330 | 8.340 | 7.720 | 7.740 | 2,628,414 | -0.51(-6.18%) |
Apr 27, 2020 | 8.140 | 8.350 | 8.010 | 8.250 | 2,226,314 | +0.23(+2.87%) |
Apr 24, 2020 | 8.070 | 8.080 | 7.910 | 8.020 | 1,718,700 | +0.02(+0.25%) |
Apr 23, 2020 | 7.910 | 8.100 | 7.850 | 8.000 | 1,669,322 | +0.07(+0.88%) |
Apr 22, 2020 | 8.150 | 8.170 | 7.830 | 7.930 | 3,515,961 | -0.08(-1.00%) |
Apr 21, 2020 | 7.890 | 8.070 | 7.520 | 8.010 | 6,338,920 | +0.10(+1.26%) |
Apr 20, 2020 | 7.670 | 8.270 | 7.650 | 7.910 | 3,931,927 | +0.16(+2.06%) |
Apr 17, 2020 | 7.580 | 7.760 | 7.290 | 7.750 | 3,552,300 | +0.28(+3.75%) |
Apr 16, 2020 | 7.110 | 7.470 | 7.080 | 7.470 | 3,302,423 | +0.47(+6.71%) |
Apr 15, 2020 | 6.770 | 7.040 | 6.610 | 7.000 | 3,079,298 | +0.14(+2.04%) |
Apr 14, 2020 | 6.370 | 7.110 | 6.330 | 6.860 | 4,775,862 | +0.62(+9.94%) |
Apr 13, 2020 | 5.650 | 6.280 | 5.630 | 6.240 | 3,233,888 | +0.60(+10.64%) |
Apr 09, 2020 | 5.770 | 5.790 | 5.610 | 5.640 | 3,381,200 | -0.03(-0.53%) |
Apr 08, 2020 | 5.990 | 6.010 | 5.500 | 5.670 | 6,649,455 | -0.47(-7.65%) |
Apr 07, 2020 | 6.010 | 6.230 | 5.960 | 6.140 | 2,821,202 | +0.12(+1.99%) |
Apr 06, 2020 | 6.020 | 6.200 | 5.920 | 6.020 | 2,681,830 | +0.10(+1.69%) |
Apr 03, 2020 | 6.050 | 6.205 | 5.750 | 5.920 | 3,029,000 | -0.31(-4.98%) |
Apr 02, 2020 | 6.000 | 6.270 | 6.000 | 6.230 | 1,783,696 | +0.18(+2.98%) |
Apr 01, 2020 | 6.140 | 6.290 | 5.910 | 6.050 | 2,948,186 | -0.24(-3.82%) |
Mar 31, 2020 | 6.550 | 6.640 | 6.220 | 6.290 | 3,819,566 | -0.20(-3.08%) |
Mar 30, 2020 | 6.190 | 6.920 | 6.150 | 6.490 | 7,455,915 | +0.38(+6.22%) |
Mar 27, 2020 | 6.050 | 6.260 | 5.890 | 6.110 | 2,053,800 | -0.08(-1.29%) |
Mar 26, 2020 | 6.200 | 6.410 | 5.910 | 6.190 | 3,634,798 | -0.02(-0.32%) |
Mar 25, 2020 | 6.410 | 6.700 | 5.830 | 6.210 | 4,953,949 | -0.19(-2.97%) |
Mar 24, 2020 | 6.350 | 6.530 | 6.070 | 6.400 | 3,461,654 | +0.31(+5.09%) |
Mar 23, 2020 | 6.040 | 6.270 | 5.590 | 6.090 | 3,274,236 | +0.00(+0.00%) |
Mar 20, 2020 | 6.320 | 6.790 | 5.915 | 6.090 | 5,654,800 | -0.18(-2.87%) |
Mar 19, 2020 | 6.000 | 6.940 | 5.710 | 6.270 | 5,680,498 | +0.45(+7.73%) |
Mar 18, 2020 | 4.960 | 5.900 | 4.790 | 5.820 | 7,161,803 | +0.61(+11.71%) |
Mar 17, 2020 | 4.560 | 5.310 | 4.420 | 5.210 | 4,029,780 | +0.68(+15.01%) |
Mar 16, 2020 | 4.290 | 4.780 | 3.980 | 4.530 | 3,935,036 | -0.51(-10.12%) |
Mar 13, 2020 | 5.410 | 5.590 | 4.880 | 5.040 | 3,901,700 | -0.16(-3.08%) |
Mar 12, 2020 | 5.580 | 5.590 | 4.930 | 5.200 | 5,001,955 | -0.86(-14.19%) |
Mar 11, 2020 | 6.010 | 6.120 | 5.750 | 6.060 | 4,847,321 | -0.12(-1.94%) |
Mar 10, 2020 | 6.360 | 6.360 | 5.810 | 6.180 | 3,292,613 | +0.01(+0.16%) |
Mar 09, 2020 | 6.130 | 6.350 | 5.900 | 6.170 | 2,526,373 | -0.40(-6.09%) |
Mar 06, 2020 | 6.900 | 6.960 | 6.360 | 6.570 | 4,168,800 | -0.44(-6.28%) |
Mar 05, 2020 | 6.990 | 7.090 | 6.870 | 7.010 | 1,726,964 | -0.11(-1.54%) |
Mar 04, 2020 | 6.900 | 7.130 | 6.860 | 7.120 | 2,042,059 | +0.31(+4.55%) |
Mar 03, 2020 | 7.000 | 7.140 | 6.750 | 6.810 | 3,486,655 | -0.16(-2.30%) |
Mar 02, 2020 | 7.210 | 7.250 | 6.740 | 6.970 | 3,864,379 | -0.15(-2.11%) |
Feb 28, 2020 | 6.780 | 7.310 | 6.780 | 7.120 | 4,263,500 | +0.03(+0.42%) |
Feb 27, 2020 | 6.970 | 7.410 | 6.790 | 7.090 | 5,252,075 | -0.08(-1.12%) |
Feb 26, 2020 | 7.300 | 7.400 | 6.990 | 7.170 | 2,847,720 | -0.14(-1.92%) |
Feb 25, 2020 | 7.590 | 7.690 | 7.150 | 7.310 | 4,930,289 | -0.22(-2.92%) |
Feb 24, 2020 | 7.300 | 7.750 | 7.150 | 7.530 | 4,693,345 | -0.32(-4.08%) |
Feb 21, 2020 | 7.400 | 8.145 | 7.350 | 7.850 | 9,014,800 | +0.44(+5.94%) |
Feb 20, 2020 | 7.290 | 7.610 | 7.180 | 7.410 | 4,588,396 | +0.16(+2.21%) |
Feb 19, 2020 | 7.400 | 7.480 | 7.160 | 7.250 | 2,729,889 | -0.14(-1.89%) |
Feb 18, 2020 | 7.210 | 7.460 | 7.160 | 7.390 | 2,996,791 | +0.17(+2.35%) |
Feb 14, 2020 | 7.580 | 7.660 | 7.170 | 7.220 | 5,359,600 | -0.42(-5.50%) |
Feb 13, 2020 | 6.940 | 7.800 | 6.940 | 7.640 | 10,122,234 | +0.81(+11.86%) |
Feb 12, 2020 | 6.900 | 7.090 | 6.830 | 6.830 | 2,850,559 | -0.03(-0.44%) |
Feb 11, 2020 | 7.070 | 7.100 | 6.720 | 6.860 | 7,462,537 | -0.19(-2.70%) |
Feb 10, 2020 | 7.320 | 7.370 | 6.890 | 7.050 | 6,518,580 | -0.27(-3.69%) |
Feb 07, 2020 | 7.980 | 8.000 | 7.230 | 7.320 | 7,762,400 | -0.78(-9.63%) |
Feb 06, 2020 | 6.790 | 8.250 | 6.740 | 8.100 | 17,490,788 | +1.65(+25.58%) |
Feb 05, 2020 | 6.330 | 6.500 | 6.200 | 6.450 | 5,021,485 | +0.21(+3.37%) |
Feb 04, 2020 | 6.210 | 6.280 | 6.110 | 6.240 | 5,063,900 | +0.35(+5.94%) |
Feb 03, 2020 | 5.930 | 6.100 | 5.840 | 5.890 | 4,969,957 | -0.01(-0.17%) |
Jan 31, 2020 | 6.070 | 6.140 | 5.860 | 5.900 | 2,634,700 | -0.19(-3.12%) |
Jan 30, 2020 | 6.310 | 6.370 | 6.030 | 6.090 | 3,008,515 | -0.28(-4.40%) |
Jan 29, 2020 | 6.490 | 6.700 | 6.330 | 6.370 | 8,242,283 | -0.09(-1.39%) |
Jan 28, 2020 | 6.490 | 6.590 | 6.370 | 6.460 | 3,474,091 | +0.04(+0.62%) |
Jan 27, 2020 | 6.210 | 6.500 | 6.040 | 6.420 | 6,975,640 | +0.14(+2.23%) |
Jan 24, 2020 | 6.360 | 6.375 | 6.225 | 6.280 | 1,904,400 | -0.06(-0.95%) |
Jan 23, 2020 | 6.240 | 6.430 | 6.160 | 6.340 | 1,197,267 | +0.09(+1.44%) |
Jan 22, 2020 | 6.390 | 6.630 | 6.210 | 6.250 | 3,236,004 | -0.10(-1.57%) |
Jan 21, 2020 | 6.170 | 6.400 | 6.110 | 6.350 | 2,240,978 | +0.18(+2.92%) |
Jan 17, 2020 | 6.230 | 6.250 | 6.110 | 6.170 | 1,281,400 | -0.05(-0.80%) |
Jan 16, 2020 | 6.280 | 6.290 | 6.160 | 6.220 | 2,339,446 | +0.07(+1.14%) |
Jan 15, 2020 | 5.970 | 6.260 | 5.970 | 6.150 | 2,737,918 | +0.28(+4.77%) |
Jan 14, 2020 | 5.850 | 5.960 | 5.730 | 5.870 | 1,336,917 | +0.04(+0.69%) |
Jan 13, 2020 | 5.650 | 5.840 | 5.570 | 5.830 | 2,073,741 | +0.22(+3.92%) |
Jan 10, 2020 | 5.820 | 5.830 | 5.560 | 5.610 | 1,917,500 | -0.14(-2.43%) |
Jan 09, 2020 | 5.970 | 5.970 | 5.720 | 5.750 | 3,266,758 | -0.23(-3.85%) |
Jan 08, 2020 | 6.210 | 6.220 | 5.705 | 5.980 | 7,539,052 | -0.34(-5.38%) |
Jan 07, 2020 | 6.390 | 6.390 | 6.220 | 6.320 | 2,113,634 | +0.04(+0.64%) |
Jan 06, 2020 | 6.210 | 6.390 | 6.110 | 6.280 | 1,912,005 | +0.07(+1.13%) |
Jan 03, 2020 | 6.020 | 6.300 | 5.985 | 6.210 | 2,820,300 | +0.14(+2.31%) |
Jan 02, 2020 | 6.110 | 6.120 | 6.010 | 6.070 | 1,286,923 | +0.02(+0.33%) |
Dec 31, 2019 | 5.890 | 6.100 | 5.880 | 6.050 | 1,676,700 | +0.15(+2.54%) |
Dec 30, 2019 | 6.000 | 6.030 | 5.900 | 5.900 | 1,408,785 | -0.08(-1.34%) |
Dec 27, 2019 | 6.030 | 6.110 | 5.970 | 5.980 | 1,604,500 | -0.05(-0.83%) |
Dec 26, 2019 | 6.130 | 6.160 | 6.010 | 6.030 | 1,363,846 | -0.09(-1.47%) |
Dec 24, 2019 | 6.090 | 6.132 | 6.030 | 6.120 | 663,000 | +0.02(+0.33%) |
Dec 23, 2019 | 6.050 | 6.180 | 5.970 | 6.100 | 1,236,500 | +0.05(+0.83%) |
Dec 20, 2019 | 5.900 | 6.080 | 5.800 | 6.050 | 3,058,100 | +0.18(+3.07%) |
Dec 19, 2019 | 5.990 | 6.125 | 5.860 | 5.870 | 2,165,560 | -0.10(-1.68%) |
Dec 18, 2019 | 6.110 | 6.170 | 5.750 | 5.970 | 3,223,911 | -0.13(-2.13%) |
Dec 17, 2019 | 6.200 | 6.240 | 6.040 | 6.100 | 1,931,768 | -0.10(-1.61%) |
Dec 16, 2019 | 6.060 | 6.300 | 6.040 | 6.200 | 2,492,636 | +0.20(+3.33%) |
Dec 13, 2019 | 5.830 | 6.010 | 5.820 | 6.000 | 2,364,800 | +0.17(+2.92%) |
Dec 12, 2019 | 5.620 | 5.880 | 5.610 | 5.830 | 2,851,297 | +0.24(+4.29%) |
Dec 11, 2019 | 5.870 | 5.890 | 5.570 | 5.590 | 1,916,341 | -0.25(-4.28%) |
Dec 10, 2019 | 5.960 | 5.990 | 5.810 | 5.840 | 2,966,835 | -0.11(-1.85%) |
Dec 09, 2019 | 5.900 | 6.070 | 5.820 | 5.950 | 2,588,270 | +0.03(+0.51%) |
Dec 06, 2019 | 5.860 | 5.980 | 5.860 | 5.920 | 2,351,700 | +0.07(+1.20%) |
Dec 05, 2019 | 5.730 | 5.880 | 5.710 | 5.850 | 2,487,471 | +0.10(+1.74%) |
Dec 04, 2019 | 5.740 | 5.820 | 5.510 | 5.750 | 3,968,371 | +0.04(+0.70%) |
Dec 03, 2019 | 5.330 | 5.730 | 5.290 | 5.710 | 7,322,425 | +0.29(+5.35%) |
Dec 02, 2019 | 5.550 | 5.580 | 5.280 | 5.420 | 2,264,904 | -0.11(-1.99%) |
Nov 29, 2019 | 5.200 | 5.600 | 5.180 | 5.530 | 3,130,300 | +0.37(+7.17%) |
Nov 27, 2019 | 5.200 | 5.260 | 5.140 | 5.160 | 1,581,500 | +0.00(+0.00%) |
Nov 26, 2019 | 5.310 | 5.360 | 5.150 | 5.160 | 2,667,820 | -0.15(-2.82%) |
Nov 25, 2019 | 5.200 | 5.340 | 5.110 | 5.310 | 5,636,646 | +0.15(+2.91%) |
Nov 22, 2019 | 5.370 | 5.370 | 5.150 | 5.160 | 2,692,700 | -0.18(-3.37%) |
Nov 21, 2019 | 5.390 | 5.390 | 5.300 | 5.340 | 2,395,874 | -0.06(-1.11%) |
Nov 20, 2019 | 5.330 | 5.460 | 5.220 | 5.400 | 3,089,301 | +0.05(+0.93%) |
Nov 19, 2019 | 5.470 | 5.490 | 5.320 | 5.350 | 2,837,521 | -0.11(-2.01%) |
Nov 18, 2019 | 5.640 | 5.650 | 5.400 | 5.460 | 3,407,396 | -0.20(-3.53%) |
Nov 15, 2019 | 5.710 | 5.860 | 5.660 | 5.660 | 1,929,700 | +0.02(+0.35%) |
Nov 14, 2019 | 5.510 | 5.750 | 5.500 | 5.640 | 1,911,300 | +0.15(+2.73%) |
Nov 13, 2019 | 5.640 | 5.640 | 5.475 | 5.490 | 1,938,901 | -0.18(-3.17%) |
Nov 12, 2019 | 5.630 | 5.760 | 5.610 | 5.670 | 1,717,094 | -0.02(-0.35%) |
Nov 11, 2019 | 5.770 | 5.770 | 5.530 | 5.690 | 1,758,637 | -0.12(-2.07%) |
Nov 08, 2019 | 5.480 | 5.855 | 5.465 | 5.810 | 1,832,100 | +0.34(+6.22%) |
Nov 07, 2019 | 5.060 | 5.780 | 5.050 | 5.470 | 5,592,303 | -0.19(-3.36%) |
Nov 06, 2019 | 5.900 | 5.930 | 5.580 | 5.660 | 5,320,267 | -0.28(-4.71%) |
Nov 05, 2019 | 6.040 | 6.090 | 5.930 | 5.940 | 2,192,523 | -0.08(-1.41%) |
Nov 04, 2019 | 6.030 | 6.105 | 5.970 | 6.025 | 2,405,643 | +0.02(+0.25%) |
Nov 01, 2019 | 5.940 | 6.130 | 5.831 | 6.010 | 1,743,100 | +0.08(+1.35%) |
Oct 31, 2019 | 6.140 | 6.180 | 5.810 | 5.930 | 2,769,469 | -0.21(-3.42%) |
Oct 30, 2019 | 5.950 | 6.150 | 5.900 | 6.140 | 2,605,747 | +0.18(+3.02%) |
Oct 29, 2019 | 5.850 | 5.960 | 5.680 | 5.960 | 2,594,040 | +0.12(+2.05%) |
Oct 28, 2019 | 5.860 | 5.940 | 5.770 | 5.840 | 2,724,673 | +0.02(+0.34%) |
Oct 25, 2019 | 5.740 | 5.850 | 5.570 | 5.820 | 3,541,600 | +0.05(+0.87%) |
Oct 24, 2019 | 5.910 | 5.990 | 5.740 | 5.770 | 2,595,536 | -0.12(-2.04%) |
Oct 23, 2019 | 5.900 | 6.190 | 5.850 | 5.890 | 5,546,874 | -0.04(-0.67%) |
Oct 22, 2019 | 5.900 | 6.020 | 5.820 | 5.930 | 2,836,727 | +0.02(+0.34%) |
Oct 21, 2019 | 5.840 | 6.010 | 5.840 | 5.910 | 2,912,300 | +0.08(+1.37%) |
Oct 18, 2019 | 5.930 | 5.980 | 5.760 | 5.830 | 4,964,400 | -0.05(-0.85%) |
Oct 17, 2019 | 6.000 | 6.010 | 5.870 | 5.880 | 26,694,820 | -0.08(-1.34%) |
Oct 16, 2019 | 6.000 | 6.050 | 5.880 | 5.960 | 7,188,062 | -0.04(-0.67%) |
Oct 15, 2019 | 6.000 | 6.210 | 5.830 | 6.000 | 14,804,180 | +0.50(+9.09%) |
Oct 14, 2019 | 5.460 | 5.540 | 5.360 | 5.500 | 1,497,687 | +0.03(+0.55%) |
Oct 11, 2019 | 5.390 | 5.660 | 5.390 | 5.470 | 1,742,900 | +0.12(+2.24%) |
Oct 10, 2019 | 5.280 | 5.410 | 5.240 | 5.350 | 1,226,541 | +0.09(+1.71%) |
Oct 09, 2019 | 5.380 | 5.390 | 5.220 | 5.260 | 1,787,085 | -0.08(-1.50%) |
Oct 08, 2019 | 5.350 | 5.360 | 5.190 | 5.340 | 2,102,972 | -0.04(-0.74%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.380 | 2,853,508 | -0.12(-2.18%) |
Oct 04, 2019 | 5.350 | 5.510 | 5.203 | 5.500 | 2,499,700 | +0.17(+3.19%) |
Oct 03, 2019 | 5.220 | 5.470 | 5.130 | 5.330 | 3,640,299 | +0.09(+1.72%) |
Oct 02, 2019 | 5.240 | 5.320 | 5.030 | 5.240 | 3,236,609 | -0.02(-0.38%) |
Oct 01, 2019 | 5.040 | 5.340 | 5.010 | 5.260 | 3,581,391 | +0.27(+5.41%) |
Sep 30, 2019 | 4.900 | 5.040 | 4.850 | 4.990 | 2,132,190 | +0.09(+1.84%) |
Sep 27, 2019 | 5.060 | 5.095 | 4.700 | 4.900 | 2,083,900 | -0.17(-3.35%) |
Sep 26, 2019 | 5.090 | 5.105 | 4.920 | 5.070 | 1,677,693 | +0.05(+1.00%) |
Sep 25, 2019 | 4.870 | 5.130 | 4.830 | 5.020 | 2,455,413 | +0.28(+5.91%) |
Sep 24, 2019 | 4.990 | 4.990 | 4.720 | 4.740 | 2,478,025 | -0.25(-5.01%) |
Sep 23, 2019 | 5.050 | 5.110 | 4.880 | 4.990 | 2,855,391 | -0.09(-1.77%) |
Sep 20, 2019 | 5.250 | 5.260 | 5.020 | 5.080 | 2,012,500 | -0.14(-2.68%) |
Sep 19, 2019 | 5.300 | 5.405 | 5.205 | 5.220 | 1,687,450 | -0.05(-0.95%) |
Sep 18, 2019 | 5.380 | 5.400 | 5.140 | 5.270 | 1,972,223 | -0.11(-2.04%) |
Sep 17, 2019 | 5.470 | 5.490 | 5.300 | 5.380 | 1,710,645 | -0.10(-1.82%) |
Sep 16, 2019 | 5.470 | 5.550 | 5.410 | 5.480 | 2,226,797 | -0.05(-0.90%) |
Sep 13, 2019 | 5.460 | 5.645 | 5.410 | 5.530 | 2,335,000 | +0.07(+1.28%) |
Sep 12, 2019 | 5.610 | 5.670 | 5.410 | 5.460 | 2,778,870 | -0.12(-2.15%) |
Sep 11, 2019 | 5.400 | 5.700 | 5.160 | 5.580 | 6,296,200 | +0.47(+9.20%) |
Sep 10, 2019 | 4.900 | 5.200 | 4.810 | 5.110 | 2,688,543 | +0.22(+4.50%) |
Sep 09, 2019 | 4.800 | 4.970 | 4.770 | 4.890 | 3,248,335 | +0.17(+3.60%) |
Sep 06, 2019 | 4.540 | 4.850 | 4.460 | 4.720 | 2,962,900 | +0.22(+4.89%) |
Sep 05, 2019 | 4.490 | 4.670 | 4.470 | 4.500 | 3,085,883 | +0.07(+1.58%) |
Sep 04, 2019 | 4.300 | 4.450 | 4.270 | 4.430 | 5,023,193 | +0.16(+3.75%) |