Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.980 | 10.06 | 9.730 | 9.870 | 1,365,276 | -0.03(-0.30%) |
Aug 28, 2020 | 9.400 | 9.910 | 9.220 | 9.900 | 1,636,400 | +0.61(+6.57%) |
Aug 27, 2020 | 9.360 | 9.380 | 9.050 | 9.290 | 612,413 | -0.03(-0.32%) |
Aug 26, 2020 | 9.330 | 9.480 | 9.280 | 9.320 | 452,853 | +0.00(+0.00%) |
Aug 25, 2020 | 9.480 | 9.480 | 9.090 | 9.320 | 836,211 | +0.08(+0.87%) |
Aug 24, 2020 | 9.180 | 9.290 | 9.030 | 9.240 | 719,764 | +0.17(+1.87%) |
Aug 21, 2020 | 9.330 | 9.333 | 9.010 | 9.070 | 804,300 | -0.36(-3.82%) |
Aug 20, 2020 | 9.490 | 9.520 | 9.080 | 9.430 | 614,102 | -0.25(-2.58%) |
Aug 19, 2020 | 9.630 | 9.970 | 9.434 | 9.680 | 727,483 | +0.03(+0.31%) |
Aug 18, 2020 | 9.900 | 9.980 | 9.630 | 9.650 | 429,326 | -0.20(-2.03%) |
Aug 17, 2020 | 10.04 | 10.10 | 9.770 | 9.850 | 469,591 | -0.09(-0.91%) |
Aug 14, 2020 | 10.00 | 10.07 | 9.670 | 9.940 | 642,800 | -0.17(-1.68%) |
Aug 13, 2020 | 10.33 | 10.41 | 10.03 | 10.11 | 735,343 | -0.20(-1.94%) |
Aug 12, 2020 | 10.56 | 10.69 | 10.13 | 10.31 | 876,537 | +0.07(+0.68%) |
Aug 11, 2020 | 11.00 | 11.05 | 10.18 | 10.24 | 1,242,177 | -0.59(-5.45%) |
Aug 10, 2020 | 10.61 | 11.33 | 10.50 | 10.83 | 1,544,284 | +0.30(+2.85%) |
Aug 07, 2020 | 10.44 | 10.56 | 9.650 | 10.53 | 1,058,300 | -0.03(-0.28%) |
Aug 06, 2020 | 8.830 | 10.95 | 8.600 | 10.56 | 3,424,219 | +0.24(+2.33%) |
Aug 05, 2020 | 9.790 | 10.76 | 9.600 | 10.32 | 2,503,520 | +0.75(+7.84%) |
Aug 04, 2020 | 9.240 | 9.660 | 9.110 | 9.570 | 1,548,947 | +0.30(+3.24%) |
Aug 03, 2020 | 8.740 | 9.540 | 8.730 | 9.270 | 2,587,910 | +0.56(+6.43%) |
Jul 31, 2020 | 7.640 | 8.738 | 7.600 | 8.710 | 5,059,500 | +1.03(+13.41%) |
Jul 30, 2020 | 7.550 | 7.730 | 7.400 | 7.680 | 513,079 | -0.09(-1.16%) |
Jul 29, 2020 | 7.640 | 7.810 | 7.570 | 7.770 | 455,511 | +0.18(+2.37%) |
Jul 28, 2020 | 7.670 | 7.730 | 7.535 | 7.590 | 927,353 | -0.15(-1.94%) |
Jul 27, 2020 | 7.530 | 7.760 | 7.460 | 7.740 | 1,070,354 | +0.27(+3.61%) |
Jul 24, 2020 | 7.430 | 7.620 | 7.210 | 7.470 | 1,089,100 | -0.06(-0.80%) |
Jul 23, 2020 | 7.730 | 7.830 | 7.440 | 7.530 | 1,162,684 | -0.18(-2.33%) |
Jul 22, 2020 | 7.750 | 7.900 | 7.648 | 7.710 | 758,108 | -0.10(-1.28%) |
Jul 21, 2020 | 7.780 | 7.925 | 7.740 | 7.810 | 1,343,203 | +0.16(+2.09%) |
Jul 20, 2020 | 7.660 | 7.800 | 7.580 | 7.650 | 474,495 | -0.08(-1.03%) |
Jul 17, 2020 | 7.700 | 7.840 | 7.610 | 7.730 | 880,000 | +0.06(+0.78%) |
Jul 16, 2020 | 7.490 | 7.835 | 7.420 | 7.670 | 908,430 | +0.06(+0.79%) |
Jul 15, 2020 | 7.630 | 7.670 | 7.310 | 7.610 | 901,186 | +0.15(+2.01%) |
Jul 14, 2020 | 7.100 | 7.460 | 7.060 | 7.460 | 1,183,318 | +0.31(+4.34%) |
Jul 13, 2020 | 7.420 | 7.620 | 7.120 | 7.150 | 811,571 | -0.18(-2.46%) |
Jul 10, 2020 | 6.970 | 7.340 | 6.940 | 7.330 | 863,400 | +0.36(+5.16%) |
Jul 09, 2020 | 7.230 | 7.370 | 6.960 | 6.970 | 787,646 | -0.23(-3.19%) |
Jul 08, 2020 | 7.000 | 7.240 | 7.000 | 7.200 | 831,639 | +0.21(+3.00%) |
Jul 07, 2020 | 7.170 | 7.170 | 6.920 | 6.990 | 647,322 | -0.26(-3.59%) |
Jul 06, 2020 | 7.220 | 7.300 | 7.020 | 7.250 | 1,750,716 | +0.29(+4.17%) |
Jul 02, 2020 | 6.980 | 7.260 | 6.940 | 6.960 | 912,200 | +0.15(+2.20%) |
Jul 01, 2020 | 7.120 | 7.200 | 6.715 | 6.810 | 1,231,071 | -0.32(-4.49%) |
Jun 30, 2020 | 6.900 | 7.230 | 6.680 | 7.130 | 2,251,590 | +0.17(+2.52%) |
Jun 29, 2020 | 6.880 | 7.190 | 6.715 | 6.955 | 1,614,220 | +0.19(+2.73%) |
Jun 26, 2020 | 6.630 | 6.790 | 6.480 | 6.770 | 1,928,700 | +0.05(+0.74%) |
Jun 25, 2020 | 6.420 | 6.752 | 6.260 | 6.720 | 1,238,166 | -0.19(-2.75%) |
Jun 24, 2020 | 7.150 | 7.280 | 6.800 | 6.910 | 1,676,330 | -0.38(-5.21%) |
Jun 23, 2020 | 7.160 | 7.300 | 7.110 | 7.290 | 866,646 | +0.32(+4.59%) |
Jun 22, 2020 | 6.790 | 6.990 | 6.610 | 6.970 | 693,102 | +0.12(+1.75%) |
Jun 19, 2020 | 7.030 | 7.090 | 6.780 | 6.850 | 680,100 | -0.08(-1.15%) |
Jun 18, 2020 | 7.020 | 7.150 | 6.880 | 6.930 | 573,127 | -0.15(-2.12%) |
Jun 17, 2020 | 7.060 | 7.260 | 6.900 | 7.080 | 996,225 | +0.02(+0.28%) |
Jun 16, 2020 | 7.326 | 7.326 | 6.900 | 7.060 | 1,012,094 | +0.37(+5.53%) |
Jun 15, 2020 | 6.480 | 6.820 | 6.300 | 6.690 | 1,157,059 | -0.01(-0.15%) |
Jun 12, 2020 | 6.480 | 6.730 | 6.400 | 6.700 | 1,184,400 | +0.58(+9.48%) |
Jun 11, 2020 | 7.340 | 7.340 | 6.110 | 6.120 | 1,481,701 | -1.52(-19.90%) |
Jun 10, 2020 | 7.800 | 7.850 | 7.570 | 7.640 | 1,955,304 | -0.19(-2.43%) |
Jun 09, 2020 | 7.600 | 7.900 | 7.551 | 7.830 | 1,131,793 | -0.04(-0.51%) |
Jun 08, 2020 | 7.500 | 7.890 | 7.500 | 7.870 | 1,361,788 | +0.44(+5.92%) |
Jun 05, 2020 | 6.860 | 7.590 | 6.820 | 7.430 | 2,633,700 | +0.69(+10.24%) |
Jun 04, 2020 | 6.580 | 6.860 | 6.430 | 6.740 | 1,682,296 | +0.11(+1.66%) |
Jun 03, 2020 | 6.290 | 6.660 | 6.200 | 6.630 | 1,870,935 | +0.45(+7.28%) |
Jun 02, 2020 | 6.150 | 6.250 | 6.120 | 6.180 | 585,642 | +0.10(+1.64%) |
Jun 01, 2020 | 5.990 | 6.270 | 5.870 | 6.080 | 1,351,197 | +0.12(+2.01%) |
May 29, 2020 | 5.890 | 5.990 | 5.560 | 5.960 | 1,992,200 | +0.07(+1.19%) |
May 28, 2020 | 5.740 | 6.110 | 5.730 | 5.890 | 2,405,710 | +0.15(+2.70%) |
May 27, 2020 | 5.280 | 5.740 | 5.204 | 5.735 | 2,227,613 | +0.56(+10.71%) |
May 26, 2020 | 5.140 | 5.270 | 5.035 | 5.180 | 1,814,812 | +0.29(+5.93%) |
May 22, 2020 | 4.870 | 4.915 | 4.715 | 4.890 | 711,700 | +0.07(+1.45%) |
May 21, 2020 | 5.060 | 5.120 | 4.770 | 4.820 | 1,165,272 | -0.28(-5.49%) |
May 20, 2020 | 5.020 | 5.200 | 5.010 | 5.100 | 554,377 | +0.20(+4.08%) |
May 19, 2020 | 4.910 | 5.160 | 4.760 | 4.900 | 900,121 | -0.02(-0.41%) |
May 18, 2020 | 4.580 | 5.000 | 4.580 | 4.920 | 1,019,039 | +0.55(+12.59%) |
May 15, 2020 | 4.270 | 4.418 | 4.220 | 4.370 | 750,900 | +0.08(+1.75%) |
May 14, 2020 | 4.300 | 4.396 | 4.080 | 4.295 | 640,811 | +0.00(+0.12%) |
May 13, 2020 | 4.600 | 4.600 | 4.190 | 4.290 | 1,015,243 | -0.25(-5.61%) |
May 12, 2020 | 4.670 | 4.880 | 4.480 | 4.545 | 2,669,153 | -0.12(-2.47%) |
May 11, 2020 | 4.760 | 4.770 | 4.530 | 4.660 | 1,454,645 | -0.18(-3.72%) |
May 08, 2020 | 4.710 | 4.840 | 4.640 | 4.840 | 852,200 | +0.21(+4.54%) |
May 07, 2020 | 4.460 | 4.780 | 4.460 | 4.630 | 588,018 | +0.10(+2.21%) |
May 06, 2020 | 4.940 | 5.050 | 4.510 | 4.530 | 1,046,038 | -0.40(-8.11%) |
May 05, 2020 | 4.850 | 5.195 | 4.820 | 4.930 | 1,484,987 | +0.20(+4.23%) |
May 04, 2020 | 4.460 | 4.990 | 4.410 | 4.730 | 1,708,754 | +0.18(+3.96%) |
May 01, 2020 | 4.650 | 5.230 | 4.320 | 4.550 | 3,265,300 | +0.20(+4.60%) |
Apr 30, 2020 | 4.640 | 4.640 | 4.310 | 4.350 | 1,018,240 | -0.33(-7.05%) |
Apr 29, 2020 | 4.490 | 4.760 | 4.440 | 4.680 | 1,034,136 | +0.34(+7.83%) |
Apr 28, 2020 | 4.390 | 4.470 | 4.180 | 4.340 | 855,907 | +0.04(+0.93%) |
Apr 27, 2020 | 4.130 | 4.350 | 3.990 | 4.300 | 2,529,745 | +0.24(+5.91%) |
Apr 24, 2020 | 4.070 | 4.170 | 3.920 | 4.060 | 554,900 | +0.04(+1.00%) |
Apr 23, 2020 | 3.770 | 4.146 | 3.720 | 4.020 | 1,055,513 | +0.31(+8.36%) |
Apr 22, 2020 | 3.900 | 3.980 | 3.710 | 3.710 | 573,518 | -0.08(-2.11%) |
Apr 21, 2020 | 3.910 | 4.300 | 3.760 | 3.790 | 1,086,277 | -0.21(-5.25%) |
Apr 20, 2020 | 3.970 | 4.200 | 3.890 | 4.000 | 846,446 | -0.04(-0.99%) |
Apr 17, 2020 | 4.050 | 4.160 | 3.970 | 4.040 | 839,000 | +0.15(+3.86%) |
Apr 16, 2020 | 3.910 | 4.130 | 3.825 | 3.890 | 622,770 | -0.06(-1.52%) |
Apr 15, 2020 | 4.090 | 4.140 | 3.870 | 3.950 | 781,066 | -0.36(-8.35%) |
Apr 14, 2020 | 4.150 | 4.510 | 4.150 | 4.310 | 1,502,346 | +0.17(+4.11%) |
Apr 13, 2020 | 4.190 | 4.315 | 4.035 | 4.140 | 1,078,224 | +0.02(+0.49%) |
Apr 09, 2020 | 4.030 | 4.330 | 4.005 | 4.120 | 2,424,900 | +0.21(+5.37%) |
Apr 08, 2020 | 3.820 | 4.000 | 3.820 | 3.910 | 826,557 | +0.14(+3.71%) |
Apr 07, 2020 | 3.650 | 4.080 | 3.630 | 3.770 | 1,677,495 | +0.25(+7.10%) |
Apr 06, 2020 | 3.160 | 3.560 | 3.160 | 3.520 | 1,210,959 | +0.48(+15.79%) |
Apr 03, 2020 | 3.320 | 3.410 | 2.910 | 3.040 | 1,410,000 | -0.27(-8.16%) |
Apr 02, 2020 | 3.400 | 3.550 | 3.150 | 3.310 | 1,099,286 | -0.05(-1.49%) |
Apr 01, 2020 | 3.500 | 3.660 | 3.250 | 3.360 | 1,739,008 | -0.26(-7.18%) |
Mar 31, 2020 | 3.370 | 3.760 | 3.370 | 3.620 | 830,986 | +0.25(+7.42%) |
Mar 30, 2020 | 3.680 | 3.750 | 3.300 | 3.370 | 1,155,230 | -0.38(-10.13%) |
Mar 27, 2020 | 3.600 | 3.790 | 3.380 | 3.750 | 932,100 | -0.02(-0.53%) |
Mar 26, 2020 | 3.660 | 4.200 | 3.610 | 3.770 | 2,901,505 | +0.10(+2.72%) |
Mar 25, 2020 | 3.690 | 3.880 | 3.450 | 3.670 | 3,151,794 | +0.00(+0.00%) |
Mar 24, 2020 | 3.250 | 3.680 | 3.170 | 3.670 | 1,907,963 | +0.50(+15.77%) |
Mar 23, 2020 | 3.190 | 3.340 | 3.010 | 3.170 | 2,260,667 | +0.02(+0.63%) |
Mar 20, 2020 | 3.410 | 3.610 | 3.050 | 3.150 | 1,768,000 | -0.21(-6.25%) |
Mar 19, 2020 | 3.400 | 3.740 | 3.247 | 3.360 | 1,346,333 | -0.07(-2.04%) |
Mar 18, 2020 | 3.510 | 3.600 | 3.010 | 3.430 | 1,643,377 | -0.25(-6.79%) |
Mar 17, 2020 | 4.100 | 4.140 | 3.570 | 3.680 | 2,538,630 | -0.30(-7.54%) |
Mar 16, 2020 | 4.250 | 4.470 | 3.680 | 3.980 | 2,199,626 | -0.88(-18.11%) |
Mar 13, 2020 | 5.200 | 5.300 | 4.800 | 4.860 | 2,090,700 | -0.20(-3.95%) |
Mar 12, 2020 | 4.470 | 5.100 | 4.310 | 5.060 | 1,620,520 | +0.26(+5.42%) |
Mar 11, 2020 | 4.500 | 4.900 | 4.340 | 4.800 | 4,145,109 | +0.05(+1.05%) |
Mar 10, 2020 | 4.410 | 4.870 | 4.140 | 4.750 | 2,798,828 | +0.67(+16.42%) |
Mar 09, 2020 | 4.150 | 4.600 | 4.000 | 4.080 | 2,384,151 | -0.76(-15.70%) |
Mar 06, 2020 | 5.210 | 5.420 | 4.810 | 4.840 | 1,856,700 | -0.58(-10.70%) |
Mar 05, 2020 | 5.510 | 5.570 | 5.250 | 5.420 | 1,845,214 | -0.29(-5.08%) |
Mar 04, 2020 | 5.860 | 5.890 | 5.580 | 5.710 | 1,570,794 | +0.01(+0.18%) |
Mar 03, 2020 | 5.780 | 6.020 | 5.565 | 5.700 | 2,294,951 | -0.06(-1.13%) |
Mar 02, 2020 | 5.800 | 5.880 | 5.505 | 5.765 | 2,837,472 | -0.04(-0.60%) |
Feb 28, 2020 | 5.160 | 5.920 | 5.150 | 5.800 | 1,947,100 | +0.42(+7.81%) |
Feb 27, 2020 | 5.510 | 5.580 | 5.150 | 5.380 | 1,824,566 | -0.35(-6.11%) |
Feb 26, 2020 | 6.130 | 6.210 | 5.650 | 5.730 | 2,363,861 | -0.40(-6.53%) |
Feb 25, 2020 | 6.600 | 6.600 | 5.990 | 6.130 | 2,613,692 | -0.41(-6.27%) |
Feb 24, 2020 | 6.030 | 6.580 | 5.890 | 6.540 | 3,406,575 | +0.15(+2.35%) |
Feb 21, 2020 | 6.150 | 6.530 | 5.760 | 6.390 | 6,319,200 | +0.63(+10.94%) |
Feb 20, 2020 | 5.980 | 6.070 | 5.760 | 5.760 | 1,403,597 | -0.18(-3.03%) |
Feb 19, 2020 | 5.800 | 6.140 | 5.800 | 5.940 | 1,626,925 | +0.14(+2.41%) |
Feb 18, 2020 | 5.580 | 5.830 | 5.440 | 5.800 | 1,454,735 | +0.13(+2.29%) |
Feb 14, 2020 | 5.990 | 6.000 | 5.590 | 5.670 | 1,499,700 | -0.32(-5.34%) |
Feb 13, 2020 | 5.900 | 6.030 | 5.880 | 5.990 | 750,303 | +0.04(+0.67%) |
Feb 12, 2020 | 5.960 | 6.210 | 5.850 | 5.950 | 1,288,874 | +0.12(+2.06%) |
Feb 11, 2020 | 5.730 | 5.965 | 5.640 | 5.830 | 2,046,461 | +0.18(+3.19%) |
Feb 10, 2020 | 5.540 | 5.690 | 5.440 | 5.650 | 1,035,414 | +0.07(+1.25%) |
Feb 07, 2020 | 5.800 | 5.830 | 5.487 | 5.580 | 1,681,600 | -0.28(-4.78%) |
Feb 06, 2020 | 5.770 | 5.980 | 5.680 | 5.860 | 2,571,678 | +0.14(+2.45%) |
Feb 05, 2020 | 5.430 | 5.730 | 5.430 | 5.720 | 1,453,254 | +0.43(+8.13%) |
Feb 04, 2020 | 5.370 | 5.410 | 5.265 | 5.290 | 1,350,097 | +0.08(+1.54%) |
Feb 03, 2020 | 5.310 | 5.450 | 5.180 | 5.210 | 2,035,323 | -0.08(-1.51%) |
Jan 31, 2020 | 5.360 | 5.450 | 5.170 | 5.290 | 1,734,700 | -0.11(-2.04%) |
Jan 30, 2020 | 5.220 | 5.510 | 5.130 | 5.400 | 1,861,831 | +0.07(+1.31%) |
Jan 29, 2020 | 5.520 | 5.560 | 5.220 | 5.330 | 1,552,409 | -0.15(-2.74%) |
Jan 28, 2020 | 5.720 | 5.800 | 5.430 | 5.480 | 1,729,444 | -0.15(-2.66%) |
Jan 27, 2020 | 5.830 | 5.920 | 5.610 | 5.630 | 1,760,492 | -0.39(-6.48%) |
Jan 24, 2020 | 6.370 | 6.400 | 5.940 | 6.020 | 1,413,900 | -0.38(-5.94%) |
Jan 23, 2020 | 6.530 | 6.551 | 6.265 | 6.400 | 1,312,340 | -0.26(-3.90%) |
Jan 22, 2020 | 6.760 | 6.870 | 6.620 | 6.660 | 876,871 | -0.12(-1.77%) |
Jan 21, 2020 | 7.160 | 7.170 | 6.740 | 6.780 | 2,505,930 | -0.40(-5.57%) |
Jan 17, 2020 | 7.270 | 7.450 | 7.060 | 7.180 | 1,222,500 | -0.09(-1.24%) |
Jan 16, 2020 | 7.770 | 7.770 | 7.190 | 7.270 | 1,847,401 | -0.47(-6.07%) |
Jan 15, 2020 | 7.580 | 7.745 | 7.540 | 7.740 | 904,514 | +0.17(+2.25%) |
Jan 14, 2020 | 7.310 | 7.660 | 7.230 | 7.570 | 1,001,277 | +0.28(+3.84%) |
Jan 13, 2020 | 7.020 | 7.320 | 6.890 | 7.290 | 2,134,662 | +0.30(+4.37%) |
Jan 10, 2020 | 7.070 | 7.100 | 6.900 | 6.985 | 1,717,300 | -0.07(-1.06%) |
Jan 09, 2020 | 7.470 | 7.490 | 6.860 | 7.060 | 3,029,238 | -0.44(-5.87%) |
Jan 08, 2020 | 7.970 | 8.010 | 7.430 | 7.500 | 1,486,525 | -0.52(-6.48%) |
Jan 07, 2020 | 7.910 | 8.230 | 7.900 | 8.020 | 2,390,983 | +0.07(+0.88%) |
Jan 06, 2020 | 7.720 | 8.050 | 7.620 | 7.950 | 1,978,589 | +0.16(+1.99%) |
Jan 03, 2020 | 7.540 | 7.910 | 7.530 | 7.795 | 1,237,600 | +0.08(+0.97%) |
Jan 02, 2020 | 7.650 | 7.780 | 7.600 | 7.720 | 1,683,821 | +0.21(+2.73%) |
Dec 31, 2019 | 7.350 | 7.560 | 7.260 | 7.515 | 918,500 | +0.09(+1.28%) |
Dec 30, 2019 | 7.450 | 7.500 | 7.309 | 7.420 | 841,867 | +0.02(+0.27%) |
Dec 27, 2019 | 7.590 | 7.650 | 7.390 | 7.400 | 819,400 | -0.08(-1.07%) |
Dec 26, 2019 | 7.660 | 7.820 | 7.435 | 7.480 | 1,355,301 | -0.10(-1.32%) |
Dec 24, 2019 | 7.570 | 7.670 | 7.520 | 7.580 | 396,400 | +0.01(+0.13%) |
Dec 23, 2019 | 7.610 | 7.650 | 7.450 | 7.570 | 660,379 | -0.03(-0.39%) |
Dec 20, 2019 | 7.890 | 7.890 | 7.530 | 7.600 | 1,593,400 | -0.25(-3.18%) |
Dec 19, 2019 | 7.760 | 7.860 | 7.620 | 7.850 | 936,247 | +0.09(+1.16%) |
Dec 18, 2019 | 7.710 | 7.790 | 7.640 | 7.760 | 692,197 | -0.02(-0.26%) |
Dec 17, 2019 | 7.870 | 7.985 | 7.735 | 7.780 | 1,140,127 | -0.12(-1.52%) |
Dec 16, 2019 | 7.900 | 8.000 | 7.835 | 7.900 | 881,526 | +0.15(+1.94%) |
Dec 13, 2019 | 7.870 | 8.100 | 7.710 | 7.750 | 1,732,200 | -0.09(-1.15%) |
Dec 12, 2019 | 7.500 | 7.890 | 7.360 | 7.840 | 1,394,158 | +0.35(+4.67%) |
Dec 11, 2019 | 7.370 | 7.490 | 7.290 | 7.490 | 1,040,557 | +0.21(+2.88%) |
Dec 10, 2019 | 7.160 | 7.320 | 7.140 | 7.280 | 648,322 | +0.12(+1.68%) |
Dec 09, 2019 | 6.940 | 7.200 | 6.900 | 7.160 | 1,223,748 | +0.22(+3.17%) |
Dec 06, 2019 | 6.930 | 7.140 | 6.850 | 6.940 | 1,952,900 | +0.09(+1.31%) |
Dec 05, 2019 | 6.980 | 7.030 | 6.810 | 6.850 | 663,186 | -0.08(-1.23%) |
Dec 04, 2019 | 6.870 | 6.990 | 6.780 | 6.935 | 1,069,256 | +0.13(+1.99%) |
Dec 03, 2019 | 6.980 | 7.040 | 6.710 | 6.800 | 1,416,061 | -0.27(-3.82%) |
Dec 02, 2019 | 7.100 | 7.350 | 7.060 | 7.070 | 1,046,751 | +0.02(+0.28%) |
Nov 29, 2019 | 7.030 | 7.060 | 6.890 | 7.050 | 464,400 | -0.05(-0.70%) |
Nov 27, 2019 | 7.040 | 7.130 | 6.850 | 7.100 | 990,200 | +0.08(+1.14%) |
Nov 26, 2019 | 6.950 | 7.090 | 6.880 | 7.020 | 1,032,863 | +0.09(+1.30%) |
Nov 25, 2019 | 6.770 | 6.980 | 6.760 | 6.930 | 1,922,700 | +0.12(+1.76%) |
Nov 22, 2019 | 6.950 | 7.095 | 6.775 | 6.810 | 767,000 | -0.11(-1.59%) |
Nov 21, 2019 | 6.980 | 7.030 | 6.880 | 6.920 | 645,331 | -0.09(-1.28%) |
Nov 20, 2019 | 6.930 | 7.220 | 6.910 | 7.010 | 987,822 | +0.03(+0.43%) |
Nov 19, 2019 | 7.060 | 7.110 | 6.940 | 6.980 | 588,769 | -0.03(-0.43%) |
Nov 18, 2019 | 7.120 | 7.166 | 6.870 | 7.010 | 1,056,107 | -0.11(-1.54%) |
Nov 15, 2019 | 7.180 | 7.350 | 7.040 | 7.120 | 737,100 | +0.04(+0.56%) |
Nov 14, 2019 | 7.300 | 7.400 | 7.060 | 7.080 | 1,060,524 | -0.31(-4.19%) |
Nov 13, 2019 | 7.300 | 7.545 | 7.230 | 7.390 | 1,204,288 | -0.09(-1.20%) |
Nov 12, 2019 | 7.990 | 8.010 | 7.270 | 7.480 | 2,711,510 | -0.44(-5.56%) |
Nov 11, 2019 | 8.090 | 8.090 | 7.770 | 7.920 | 1,337,345 | -0.36(-4.35%) |
Nov 08, 2019 | 8.350 | 8.410 | 8.130 | 8.280 | 1,496,300 | -0.05(-0.60%) |
Nov 07, 2019 | 8.110 | 8.420 | 8.090 | 8.330 | 2,017,963 | +0.47(+5.98%) |
Nov 06, 2019 | 6.660 | 8.400 | 6.660 | 7.860 | 5,586,223 | +0.81(+11.49%) |
Nov 05, 2019 | 6.900 | 7.130 | 6.730 | 7.050 | 2,662,143 | +0.16(+2.32%) |
Nov 04, 2019 | 6.600 | 6.900 | 6.430 | 6.890 | 2,070,466 | +0.48(+7.49%) |
Nov 01, 2019 | 5.960 | 6.430 | 5.950 | 6.410 | 3,494,700 | +0.58(+9.95%) |
Oct 31, 2019 | 6.030 | 6.190 | 5.800 | 5.830 | 1,852,137 | -0.27(-4.43%) |
Oct 30, 2019 | 6.300 | 6.310 | 6.045 | 6.100 | 1,984,943 | -0.23(-3.63%) |
Oct 29, 2019 | 6.170 | 6.330 | 6.035 | 6.330 | 1,345,123 | +0.16(+2.59%) |
Oct 28, 2019 | 6.130 | 6.320 | 6.111 | 6.170 | 1,572,021 | +0.15(+2.49%) |
Oct 25, 2019 | 5.820 | 6.120 | 5.800 | 6.020 | 1,652,300 | +0.20(+3.44%) |
Oct 24, 2019 | 6.220 | 6.280 | 5.810 | 5.820 | 1,475,171 | -0.40(-6.43%) |
Oct 23, 2019 | 6.040 | 6.300 | 5.940 | 6.220 | 1,073,000 | +0.18(+2.98%) |
Oct 22, 2019 | 6.150 | 6.220 | 5.930 | 6.040 | 1,599,570 | -0.06(-0.98%) |
Oct 21, 2019 | 6.510 | 6.610 | 6.100 | 6.100 | 1,144,284 | -0.27(-4.24%) |
Oct 18, 2019 | 6.170 | 6.440 | 6.150 | 6.370 | 1,063,100 | +0.20(+3.24%) |
Oct 17, 2019 | 6.230 | 6.380 | 6.080 | 6.170 | 1,032,375 | +0.01(+0.16%) |
Oct 16, 2019 | 6.200 | 6.310 | 6.070 | 6.160 | 1,359,862 | -0.08(-1.36%) |
Oct 15, 2019 | 6.190 | 6.415 | 5.965 | 6.245 | 1,260,321 | +0.04(+0.73%) |
Oct 14, 2019 | 6.360 | 6.360 | 6.120 | 6.200 | 1,025,223 | -0.22(-3.43%) |
Oct 11, 2019 | 6.240 | 6.530 | 6.210 | 6.420 | 921,700 | +0.26(+4.22%) |
Oct 10, 2019 | 6.330 | 6.460 | 6.120 | 6.160 | 905,718 | -0.15(-2.38%) |
Oct 09, 2019 | 6.400 | 6.430 | 6.180 | 6.310 | 575,012 | +0.00(+0.08%) |
Oct 08, 2019 | 6.250 | 6.330 | 6.120 | 6.305 | 862,011 | -0.06(-0.86%) |
Oct 07, 2019 | 6.350 | 6.610 | 6.270 | 6.360 | 1,038,308 | +0.01(+0.16%) |
Oct 04, 2019 | 6.360 | 6.450 | 6.230 | 6.350 | 534,300 | +0.03(+0.47%) |
Oct 03, 2019 | 6.220 | 6.395 | 6.140 | 6.320 | 872,826 | +0.02(+0.24%) |
Oct 02, 2019 | 6.420 | 6.420 | 6.170 | 6.305 | 744,500 | -0.19(-2.85%) |
Oct 01, 2019 | 6.690 | 6.975 | 6.440 | 6.490 | 1,010,649 | -0.14(-2.19%) |
Sep 30, 2019 | 6.650 | 6.750 | 6.560 | 6.635 | 1,049,770 | -0.04(-0.67%) |
Sep 27, 2019 | 6.550 | 6.830 | 6.550 | 6.680 | 715,900 | +0.10(+1.52%) |
Sep 26, 2019 | 6.940 | 6.940 | 6.530 | 6.580 | 1,016,199 | -0.42(-5.93%) |
Sep 25, 2019 | 6.520 | 7.010 | 6.520 | 6.995 | 1,028,384 | +0.45(+6.79%) |
Sep 24, 2019 | 7.270 | 7.310 | 6.540 | 6.550 | 1,810,783 | -0.72(-9.90%) |
Sep 23, 2019 | 7.040 | 7.360 | 6.980 | 7.270 | 834,252 | +0.09(+1.25%) |
Sep 20, 2019 | 6.990 | 7.300 | 6.990 | 7.180 | 2,065,500 | +0.16(+2.28%) |
Sep 19, 2019 | 6.990 | 7.240 | 6.980 | 7.020 | 768,251 | +0.01(+0.14%) |
Sep 18, 2019 | 7.040 | 7.150 | 6.900 | 7.010 | 1,051,052 | -0.07(-0.99%) |
Sep 17, 2019 | 7.120 | 7.150 | 6.880 | 7.080 | 1,014,608 | -0.16(-2.21%) |
Sep 16, 2019 | 7.000 | 7.340 | 6.880 | 7.240 | 877,939 | +0.19(+2.70%) |
Sep 13, 2019 | 7.080 | 7.290 | 6.950 | 7.050 | 804,000 | +0.12(+1.73%) |
Sep 12, 2019 | 6.840 | 7.025 | 6.510 | 6.930 | 1,414,680 | +0.04(+0.58%) |
Sep 11, 2019 | 6.610 | 6.980 | 6.405 | 6.890 | 1,335,918 | +0.27(+4.08%) |
Sep 10, 2019 | 6.040 | 6.640 | 5.970 | 6.620 | 1,144,355 | +0.61(+10.15%) |
Sep 09, 2019 | 5.780 | 6.100 | 5.670 | 6.010 | 1,266,946 | +0.33(+5.81%) |
Sep 06, 2019 | 5.850 | 5.900 | 5.610 | 5.680 | 1,179,900 | -0.11(-1.90%) |
Sep 05, 2019 | 5.650 | 5.860 | 5.650 | 5.790 | 756,450 | +0.30(+5.46%) |
Sep 04, 2019 | 5.410 | 5.600 | 5.375 | 5.490 | 761,747 | +0.23(+4.37%) |