Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.80 | 12.10 | 11.17 | 11.60 | 4,468,751 | -0.16(-1.36%) |
Jun 29, 2020 | 10.97 | 11.77 | 10.55 | 11.76 | 5,749,875 | +0.90(+8.29%) |
Jun 26, 2020 | 11.07 | 11.24 | 10.69 | 10.86 | 7,223,500 | -0.15(-1.36%) |
Jun 25, 2020 | 10.41 | 11.05 | 10.16 | 11.01 | 4,365,787 | +0.71(+6.89%) |
Jun 24, 2020 | 10.37 | 10.60 | 10.02 | 10.30 | 3,265,981 | -0.18(-1.72%) |
Jun 23, 2020 | 10.72 | 10.80 | 10.03 | 10.48 | 5,147,098 | -0.06(-0.57%) |
Jun 22, 2020 | 10.93 | 11.21 | 10.51 | 10.54 | 3,136,270 | -0.42(-3.83%) |
Jun 19, 2020 | 10.81 | 11.44 | 10.62 | 10.96 | 5,348,500 | +0.31(+2.91%) |
Jun 18, 2020 | 10.26 | 10.76 | 10.20 | 10.65 | 2,860,243 | +0.30(+2.90%) |
Jun 17, 2020 | 10.29 | 10.59 | 10.10 | 10.35 | 3,277,092 | +0.19(+1.87%) |
Jun 16, 2020 | 10.32 | 10.36 | 9.920 | 10.16 | 3,457,190 | +0.21(+2.11%) |
Jun 15, 2020 | 9.270 | 10.05 | 9.220 | 9.950 | 2,809,200 | +0.41(+4.30%) |
Jun 12, 2020 | 9.520 | 9.781 | 9.290 | 9.540 | 2,364,300 | +0.30(+3.25%) |
Jun 11, 2020 | 9.750 | 9.880 | 9.150 | 9.240 | 4,421,912 | -0.99(-9.68%) |
Jun 10, 2020 | 10.09 | 10.27 | 9.920 | 10.23 | 2,468,870 | +0.21(+2.10%) |
Jun 09, 2020 | 10.34 | 10.34 | 9.750 | 10.02 | 4,008,741 | -0.54(-5.11%) |
Jun 08, 2020 | 10.02 | 10.65 | 9.970 | 10.56 | 3,952,932 | +0.60(+6.02%) |
Jun 05, 2020 | 9.850 | 10.14 | 9.750 | 9.960 | 3,121,000 | +0.18(+1.84%) |
Jun 04, 2020 | 10.00 | 10.19 | 9.620 | 9.780 | 4,289,356 | -0.24(-2.40%) |
Jun 03, 2020 | 10.32 | 10.34 | 9.970 | 10.02 | 4,195,907 | -0.40(-3.84%) |
Jun 02, 2020 | 10.76 | 10.83 | 10.25 | 10.42 | 2,608,887 | -0.34(-3.16%) |
Jun 01, 2020 | 10.75 | 11.04 | 10.54 | 10.76 | 3,736,478 | +0.14(+1.32%) |
May 29, 2020 | 10.21 | 10.62 | 10.03 | 10.62 | 3,876,500 | +0.53(+5.25%) |
May 28, 2020 | 10.20 | 10.53 | 10.00 | 10.09 | 2,753,354 | -0.41(-3.90%) |
May 27, 2020 | 10.89 | 10.95 | 9.900 | 10.50 | 5,154,882 | -0.53(-4.81%) |
May 26, 2020 | 11.60 | 11.75 | 10.71 | 11.03 | 5,700,932 | -0.14(-1.25%) |
May 22, 2020 | 9.920 | 11.29 | 9.770 | 11.17 | 8,193,300 | +1.33(+13.52%) |
May 21, 2020 | 10.25 | 10.37 | 9.650 | 9.840 | 4,715,424 | -0.30(-2.96%) |
May 20, 2020 | 10.12 | 10.64 | 9.980 | 10.14 | 4,358,896 | +0.27(+2.74%) |
May 19, 2020 | 9.750 | 10.37 | 9.600 | 9.870 | 5,261,754 | +0.13(+1.33%) |
May 18, 2020 | 10.13 | 10.33 | 9.400 | 9.740 | 6,073,887 | -0.02(-0.20%) |
May 15, 2020 | 9.790 | 9.860 | 9.510 | 9.760 | 2,842,200 | -0.04(-0.41%) |
May 14, 2020 | 9.500 | 9.970 | 9.280 | 9.800 | 4,773,319 | -0.12(-1.21%) |
May 13, 2020 | 10.64 | 10.89 | 9.760 | 9.920 | 5,388,924 | -0.70(-6.59%) |
May 12, 2020 | 11.10 | 11.33 | 10.56 | 10.62 | 4,336,930 | -0.57(-5.09%) |
May 11, 2020 | 11.09 | 11.52 | 11.02 | 11.19 | 3,631,643 | -0.01(-0.09%) |
May 08, 2020 | 10.61 | 11.37 | 10.26 | 11.20 | 6,889,800 | +0.69(+6.57%) |
May 07, 2020 | 10.92 | 10.99 | 10.03 | 10.51 | 13,223,252 | -1.19(-10.17%) |
May 06, 2020 | 11.26 | 11.86 | 11.13 | 11.70 | 4,219,026 | +0.47(+4.23%) |
May 05, 2020 | 12.17 | 12.21 | 11.15 | 11.22 | 3,771,896 | -0.25(-2.14%) |
May 04, 2020 | 11.21 | 11.76 | 11.00 | 11.47 | 3,926,037 | +0.75(+7.00%) |
May 01, 2020 | 11.28 | 11.78 | 10.18 | 10.72 | 6,654,500 | -1.23(-10.29%) |
Apr 30, 2020 | 12.63 | 12.71 | 11.28 | 11.95 | 7,865,296 | -1.17(-8.92%) |
Apr 29, 2020 | 14.27 | 14.45 | 12.88 | 13.12 | 6,192,207 | -0.82(-5.88%) |
Apr 28, 2020 | 14.94 | 15.15 | 13.83 | 13.94 | 6,603,459 | -0.13(-0.92%) |
Apr 27, 2020 | 13.01 | 14.25 | 12.92 | 14.07 | 5,438,407 | +1.24(+9.66%) |
Apr 24, 2020 | 12.40 | 12.88 | 12.09 | 12.83 | 4,413,000 | +0.31(+2.48%) |
Apr 23, 2020 | 12.68 | 13.47 | 12.44 | 12.52 | 6,058,926 | +0.05(+0.40%) |
Apr 22, 2020 | 12.26 | 12.86 | 11.80 | 12.47 | 4,992,459 | +1.16(+10.26%) |
Apr 21, 2020 | 12.02 | 12.24 | 10.95 | 11.31 | 5,103,954 | -0.75(-6.22%) |
Apr 20, 2020 | 11.25 | 12.39 | 10.80 | 12.06 | 4,108,656 | +0.27(+2.29%) |
Apr 17, 2020 | 12.60 | 12.72 | 11.05 | 11.79 | 6,574,300 | -0.54(-4.38%) |
Apr 16, 2020 | 12.40 | 13.34 | 12.01 | 12.33 | 8,270,367 | +0.43(+3.61%) |
Apr 15, 2020 | 11.00 | 12.13 | 10.52 | 11.90 | 6,231,229 | +0.54(+4.75%) |
Apr 14, 2020 | 10.83 | 12.25 | 10.82 | 11.36 | 10,749,284 | +0.98(+9.44%) |
Apr 13, 2020 | 9.650 | 10.47 | 9.360 | 10.38 | 7,677,790 | +0.93(+9.84%) |
Apr 09, 2020 | 8.860 | 9.505 | 8.760 | 9.450 | 6,567,400 | +0.81(+9.37%) |
Apr 08, 2020 | 7.700 | 8.849 | 7.560 | 8.640 | 8,330,655 | +1.36(+18.68%) |
Apr 07, 2020 | 7.720 | 7.770 | 7.120 | 7.280 | 2,976,158 | -0.32(-4.21%) |
Apr 06, 2020 | 7.300 | 7.600 | 7.020 | 7.600 | 2,787,126 | +0.55(+7.80%) |
Apr 03, 2020 | 6.800 | 7.050 | 6.710 | 7.050 | 2,092,800 | +0.20(+2.92%) |
Apr 02, 2020 | 6.930 | 7.050 | 6.550 | 6.850 | 2,990,056 | -0.04(-0.58%) |
Apr 01, 2020 | 6.970 | 7.450 | 6.750 | 6.890 | 7,942,670 | +0.66(+10.59%) |
Mar 31, 2020 | 6.290 | 6.360 | 6.040 | 6.230 | 2,854,712 | -0.08(-1.27%) |
Mar 30, 2020 | 6.160 | 6.410 | 5.960 | 6.310 | 2,558,018 | +0.24(+3.95%) |
Mar 27, 2020 | 6.250 | 6.340 | 5.940 | 6.070 | 2,736,100 | -0.37(-5.75%) |
Mar 26, 2020 | 6.400 | 6.810 | 6.260 | 6.440 | 2,656,555 | +0.20(+3.21%) |
Mar 25, 2020 | 5.870 | 6.660 | 5.770 | 6.240 | 4,250,266 | +0.39(+6.67%) |
Mar 24, 2020 | 5.400 | 6.070 | 5.290 | 5.850 | 4,388,772 | +0.70(+13.59%) |
Mar 23, 2020 | 5.190 | 5.320 | 4.710 | 5.150 | 3,288,838 | -0.02(-0.39%) |
Mar 20, 2020 | 5.760 | 5.970 | 5.130 | 5.170 | 3,332,100 | -0.38(-6.85%) |
Mar 19, 2020 | 5.300 | 5.830 | 5.120 | 5.550 | 3,122,694 | +0.25(+4.72%) |
Mar 18, 2020 | 5.300 | 5.870 | 5.060 | 5.300 | 4,020,886 | -0.26(-4.68%) |
Mar 17, 2020 | 4.810 | 5.860 | 4.410 | 5.560 | 4,440,853 | +0.94(+20.35%) |
Mar 16, 2020 | 4.100 | 5.200 | 3.940 | 4.620 | 3,297,275 | -0.20(-4.15%) |
Mar 13, 2020 | 4.540 | 4.820 | 4.200 | 4.820 | 3,593,900 | +0.70(+16.99%) |
Mar 12, 2020 | 4.000 | 4.400 | 3.910 | 4.120 | 5,091,088 | -0.81(-16.43%) |
Mar 11, 2020 | 5.260 | 5.370 | 4.820 | 4.930 | 3,385,750 | -0.44(-8.19%) |
Mar 10, 2020 | 6.060 | 6.060 | 5.130 | 5.370 | 3,068,484 | +0.26(+5.09%) |
Mar 09, 2020 | 5.260 | 5.500 | 5.030 | 5.110 | 3,090,205 | -0.77(-13.10%) |
Mar 06, 2020 | 5.800 | 6.040 | 5.650 | 5.880 | 3,503,400 | -0.29(-4.70%) |
Mar 05, 2020 | 6.470 | 6.470 | 6.050 | 6.170 | 2,681,875 | -0.43(-6.52%) |
Mar 04, 2020 | 6.790 | 6.860 | 6.560 | 6.600 | 1,945,393 | -0.01(-0.15%) |
Mar 03, 2020 | 7.230 | 7.240 | 6.410 | 6.610 | 4,227,344 | -0.59(-8.19%) |
Mar 02, 2020 | 7.130 | 7.220 | 6.490 | 7.200 | 3,700,345 | +0.26(+3.75%) |
Feb 28, 2020 | 6.500 | 7.010 | 6.410 | 6.940 | 2,921,000 | -0.08(-1.14%) |
Feb 27, 2020 | 7.000 | 7.240 | 6.310 | 7.020 | 4,133,538 | -0.31(-4.23%) |
Feb 26, 2020 | 7.440 | 7.700 | 7.000 | 7.330 | 3,240,382 | -0.35(-4.56%) |
Feb 25, 2020 | 8.630 | 8.890 | 7.650 | 7.680 | 2,752,906 | -0.84(-9.86%) |
Feb 24, 2020 | 8.750 | 8.820 | 8.210 | 8.520 | 2,862,931 | -0.73(-7.89%) |
Feb 21, 2020 | 9.180 | 9.540 | 8.940 | 9.250 | 2,182,100 | +0.13(+1.43%) |
Feb 20, 2020 | 9.260 | 9.640 | 8.810 | 9.120 | 2,823,585 | -0.08(-0.87%) |
Feb 19, 2020 | 8.680 | 9.240 | 8.600 | 9.200 | 2,844,031 | +0.64(+7.48%) |
Feb 18, 2020 | 8.260 | 8.740 | 8.260 | 8.560 | 2,264,698 | +0.37(+4.52%) |
Feb 14, 2020 | 8.370 | 8.430 | 8.070 | 8.190 | 1,205,000 | -0.12(-1.44%) |
Feb 13, 2020 | 8.100 | 8.430 | 7.840 | 8.310 | 1,680,822 | +0.15(+1.84%) |
Feb 12, 2020 | 8.380 | 8.660 | 8.110 | 8.160 | 3,013,970 | -0.22(-2.63%) |
Feb 11, 2020 | 8.090 | 8.470 | 8.040 | 8.380 | 2,706,692 | +0.39(+4.88%) |
Feb 10, 2020 | 7.500 | 8.120 | 7.400 | 7.990 | 2,364,599 | +0.64(+8.71%) |
Feb 07, 2020 | 7.440 | 7.540 | 7.220 | 7.350 | 1,320,400 | -0.16(-2.13%) |
Feb 06, 2020 | 7.760 | 7.770 | 7.350 | 7.510 | 1,781,631 | -0.19(-2.47%) |
Feb 05, 2020 | 7.760 | 7.900 | 7.180 | 7.700 | 2,418,251 | +0.12(+1.58%) |
Feb 04, 2020 | 7.170 | 7.680 | 7.010 | 7.580 | 2,452,045 | +0.55(+7.82%) |
Feb 03, 2020 | 6.840 | 7.130 | 6.650 | 7.030 | 2,416,673 | +0.32(+4.77%) |
Jan 31, 2020 | 7.000 | 7.210 | 6.690 | 6.710 | 2,096,500 | -0.25(-3.59%) |
Jan 30, 2020 | 7.290 | 7.290 | 6.560 | 6.960 | 4,326,157 | -0.47(-6.33%) |
Jan 29, 2020 | 8.560 | 8.570 | 7.160 | 7.430 | 5,541,803 | -0.97(-11.55%) |
Jan 28, 2020 | 8.320 | 8.630 | 8.300 | 8.400 | 1,458,187 | +0.15(+1.82%) |
Jan 27, 2020 | 8.350 | 8.530 | 8.110 | 8.250 | 2,074,704 | -0.40(-4.62%) |
Jan 24, 2020 | 9.080 | 9.120 | 8.500 | 8.650 | 1,640,600 | -0.20(-2.26%) |
Jan 23, 2020 | 9.400 | 9.430 | 8.340 | 8.850 | 3,218,131 | -0.55(-5.85%) |
Jan 22, 2020 | 9.650 | 9.730 | 9.150 | 9.400 | 2,458,770 | -0.20(-2.08%) |
Jan 21, 2020 | 9.370 | 9.750 | 9.080 | 9.600 | 4,033,135 | +0.45(+4.92%) |
Jan 17, 2020 | 8.500 | 9.250 | 8.410 | 9.150 | 4,647,200 | +0.68(+8.03%) |
Jan 16, 2020 | 8.400 | 8.530 | 8.030 | 8.470 | 1,852,655 | +0.27(+3.29%) |
Jan 15, 2020 | 7.850 | 8.300 | 7.850 | 8.200 | 1,818,825 | +0.35(+4.46%) |
Jan 14, 2020 | 7.630 | 7.870 | 7.610 | 7.850 | 1,597,163 | +0.28(+3.70%) |
Jan 13, 2020 | 7.390 | 7.660 | 7.270 | 7.570 | 1,761,725 | +0.34(+4.70%) |
Jan 10, 2020 | 7.660 | 7.660 | 7.020 | 7.230 | 2,569,900 | -0.30(-3.98%) |
Jan 09, 2020 | 8.290 | 8.300 | 7.310 | 7.530 | 5,242,581 | -0.59(-7.27%) |
Jan 08, 2020 | 8.630 | 8.870 | 8.020 | 8.120 | 3,712,702 | -0.60(-6.88%) |
Jan 07, 2020 | 8.500 | 8.950 | 8.220 | 8.720 | 4,207,537 | +0.43(+5.19%) |
Jan 06, 2020 | 7.310 | 8.330 | 7.310 | 8.290 | 3,953,396 | +0.88(+11.88%) |
Jan 03, 2020 | 7.280 | 7.440 | 7.260 | 7.410 | 916,300 | -0.02(-0.27%) |
Jan 02, 2020 | 7.400 | 7.470 | 7.240 | 7.430 | 1,337,229 | +0.10(+1.36%) |
Dec 31, 2019 | 7.500 | 7.590 | 7.210 | 7.330 | 2,219,000 | -0.15(-2.01%) |
Dec 30, 2019 | 7.120 | 7.630 | 7.120 | 7.480 | 2,107,707 | +0.37(+5.20%) |
Dec 27, 2019 | 7.250 | 7.340 | 7.060 | 7.110 | 1,362,700 | -0.10(-1.39%) |
Dec 26, 2019 | 7.060 | 7.270 | 7.060 | 7.210 | 1,143,406 | +0.20(+2.85%) |
Dec 24, 2019 | 7.140 | 7.140 | 6.940 | 7.010 | 577,500 | -0.12(-1.68%) |
Dec 23, 2019 | 7.240 | 7.250 | 7.040 | 7.130 | 1,081,993 | -0.12(-1.66%) |
Dec 20, 2019 | 7.000 | 7.330 | 6.820 | 7.250 | 2,094,000 | +0.25(+3.57%) |
Dec 19, 2019 | 7.090 | 7.120 | 6.720 | 7.000 | 1,755,147 | -0.11(-1.55%) |
Dec 18, 2019 | 7.210 | 7.270 | 7.010 | 7.110 | 1,355,807 | +0.10(+1.43%) |
Dec 17, 2019 | 6.580 | 7.030 | 6.520 | 7.010 | 1,442,354 | +0.33(+4.94%) |
Dec 16, 2019 | 7.310 | 7.400 | 6.460 | 6.680 | 3,697,744 | -0.60(-8.24%) |
Dec 13, 2019 | 7.490 | 7.630 | 7.225 | 7.280 | 1,746,200 | -0.16(-2.15%) |
Dec 12, 2019 | 7.700 | 7.900 | 7.340 | 7.440 | 2,949,337 | +0.01(+0.13%) |
Dec 11, 2019 | 7.260 | 7.720 | 7.180 | 7.430 | 3,107,749 | +0.18(+2.48%) |
Dec 10, 2019 | 6.900 | 7.250 | 6.890 | 7.250 | 2,554,765 | +0.38(+5.53%) |
Dec 09, 2019 | 7.220 | 7.250 | 6.810 | 6.870 | 2,560,325 | -0.07(-1.01%) |
Dec 06, 2019 | 6.510 | 6.970 | 6.510 | 6.940 | 2,233,700 | +0.43(+6.61%) |
Dec 05, 2019 | 6.800 | 7.080 | 6.440 | 6.510 | 3,304,724 | -0.23(-3.41%) |
Dec 04, 2019 | 6.500 | 6.850 | 6.320 | 6.740 | 1,833,145 | +0.28(+4.33%) |
Dec 03, 2019 | 6.480 | 6.680 | 6.300 | 6.460 | 2,217,959 | -0.17(-2.56%) |
Dec 02, 2019 | 6.480 | 6.920 | 6.360 | 6.630 | 3,169,793 | +0.28(+4.41%) |
Nov 29, 2019 | 6.080 | 6.520 | 5.860 | 6.350 | 2,248,000 | +0.28(+4.61%) |
Nov 27, 2019 | 5.790 | 6.240 | 5.730 | 6.070 | 3,850,400 | +0.34(+5.93%) |
Nov 26, 2019 | 5.700 | 5.850 | 5.450 | 5.730 | 2,391,848 | +0.19(+3.43%) |
Nov 25, 2019 | 5.160 | 5.570 | 5.100 | 5.540 | 1,619,408 | +0.49(+9.70%) |
Nov 22, 2019 | 5.000 | 5.120 | 4.840 | 5.050 | 797,600 | +0.08(+1.61%) |
Nov 21, 2019 | 5.160 | 5.180 | 4.830 | 4.970 | 1,259,185 | -0.09(-1.78%) |
Nov 20, 2019 | 5.090 | 5.290 | 5.010 | 5.060 | 1,663,660 | +0.03(+0.60%) |
Nov 19, 2019 | 4.910 | 5.130 | 4.850 | 5.030 | 1,139,526 | +0.12(+2.44%) |
Nov 18, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 784,266 | +0.18(+3.81%) |
Nov 15, 2019 | 4.600 | 4.820 | 4.550 | 4.730 | 1,324,300 | +0.16(+3.50%) |
Nov 14, 2019 | 4.510 | 4.650 | 4.510 | 4.570 | 668,750 | -0.01(-0.22%) |
Nov 13, 2019 | 4.570 | 4.650 | 4.540 | 4.580 | 780,375 | -0.07(-1.51%) |
Nov 12, 2019 | 4.690 | 4.700 | 4.500 | 4.650 | 1,153,184 | +0.01(+0.22%) |
Nov 11, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 1,071,888 | -0.09(-1.90%) |
Nov 08, 2019 | 4.690 | 4.800 | 4.510 | 4.730 | 1,561,900 | -0.03(-0.63%) |
Nov 07, 2019 | 5.030 | 5.040 | 4.500 | 4.760 | 3,547,764 | -0.55(-10.36%) |
Nov 06, 2019 | 5.400 | 5.440 | 5.240 | 5.310 | 1,369,645 | -0.08(-1.48%) |
Nov 05, 2019 | 5.620 | 5.680 | 5.340 | 5.390 | 1,271,488 | -0.18(-3.23%) |
Nov 04, 2019 | 5.650 | 5.820 | 5.530 | 5.570 | 1,565,387 | +0.01(+0.18%) |
Nov 01, 2019 | 5.750 | 5.845 | 5.530 | 5.560 | 1,107,200 | -0.17(-2.97%) |
Oct 31, 2019 | 5.850 | 5.980 | 5.700 | 5.730 | 1,234,027 | -0.07(-1.21%) |
Oct 30, 2019 | 5.570 | 5.810 | 5.540 | 5.800 | 1,178,637 | +0.24(+4.32%) |
Oct 29, 2019 | 5.750 | 5.780 | 5.540 | 5.560 | 862,948 | -0.15(-2.63%) |
Oct 28, 2019 | 5.640 | 5.890 | 5.480 | 5.710 | 1,772,128 | +0.28(+5.16%) |
Oct 25, 2019 | 5.240 | 5.481 | 5.161 | 5.430 | 890,800 | +0.16(+3.04%) |
Oct 24, 2019 | 5.260 | 5.400 | 5.190 | 5.270 | 1,188,625 | +0.08(+1.54%) |
Oct 23, 2019 | 5.680 | 5.730 | 5.180 | 5.190 | 1,999,262 | -0.52(-9.11%) |
Oct 22, 2019 | 5.450 | 5.730 | 5.360 | 5.710 | 2,007,164 | +0.31(+5.74%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.210 | 5.400 | 2,203,069 | +0.20(+3.85%) |
Oct 18, 2019 | 4.970 | 5.210 | 4.960 | 5.200 | 928,400 | +0.21(+4.21%) |
Oct 17, 2019 | 4.960 | 5.050 | 4.880 | 4.990 | 707,148 | +0.05(+1.01%) |
Oct 16, 2019 | 5.010 | 5.040 | 4.900 | 4.940 | 595,882 | -0.06(-1.20%) |
Oct 15, 2019 | 5.020 | 5.140 | 4.960 | 5.000 | 678,395 | +0.02(+0.40%) |
Oct 14, 2019 | 5.010 | 5.290 | 4.960 | 4.980 | 1,151,702 | +0.00(+0.00%) |
Oct 11, 2019 | 5.010 | 5.100 | 4.915 | 4.980 | 700,900 | +0.00(+0.00%) |
Oct 10, 2019 | 4.930 | 5.050 | 4.870 | 4.980 | 680,178 | +0.08(+1.63%) |
Oct 09, 2019 | 4.840 | 5.033 | 4.810 | 4.900 | 755,919 | +0.08(+1.66%) |
Oct 08, 2019 | 4.820 | 4.890 | 4.740 | 4.820 | 376,531 | -0.03(-0.62%) |
Oct 07, 2019 | 4.780 | 4.920 | 4.724 | 4.850 | 539,140 | +0.07(+1.46%) |
Oct 04, 2019 | 4.730 | 4.813 | 4.660 | 4.780 | 295,500 | +0.05(+1.06%) |
Oct 03, 2019 | 4.650 | 4.810 | 4.530 | 4.730 | 759,647 | +0.08(+1.72%) |
Oct 02, 2019 | 4.610 | 4.670 | 4.420 | 4.650 | 873,516 | +0.01(+0.22%) |
Oct 01, 2019 | 4.830 | 4.890 | 4.580 | 4.640 | 854,522 | -0.16(-3.33%) |
Sep 30, 2019 | 4.830 | 4.880 | 4.660 | 4.800 | 670,315 | -0.06(-1.23%) |
Sep 27, 2019 | 5.030 | 5.120 | 4.840 | 4.860 | 839,200 | -0.17(-3.38%) |
Sep 26, 2019 | 5.030 | 5.120 | 5.000 | 5.030 | 604,267 | +0.00(+0.00%) |
Sep 25, 2019 | 5.050 | 5.150 | 5.000 | 5.030 | 1,057,834 | -0.02(-0.40%) |
Sep 24, 2019 | 5.000 | 5.120 | 4.980 | 5.050 | 778,254 | +0.08(+1.61%) |
Sep 23, 2019 | 4.980 | 4.995 | 4.878 | 4.970 | 744,563 | -0.02(-0.40%) |
Sep 20, 2019 | 4.950 | 5.110 | 4.900 | 4.990 | 1,334,400 | +0.08(+1.63%) |
Sep 19, 2019 | 5.030 | 5.200 | 4.880 | 4.910 | 1,027,782 | -0.08(-1.60%) |
Sep 18, 2019 | 5.010 | 5.100 | 4.900 | 4.990 | 588,596 | +0.05(+1.01%) |
Sep 17, 2019 | 4.960 | 5.010 | 4.720 | 4.940 | 623,960 | -0.02(-0.40%) |
Sep 16, 2019 | 4.940 | 5.140 | 4.910 | 4.960 | 980,819 | +0.06(+1.22%) |
Sep 13, 2019 | 4.940 | 5.150 | 4.840 | 4.900 | 1,183,400 | +0.00(+0.00%) |
Sep 12, 2019 | 4.650 | 4.960 | 4.570 | 4.900 | 642,514 | +0.13(+2.73%) |
Sep 11, 2019 | 4.780 | 5.020 | 4.750 | 4.770 | 1,214,512 | +0.00(+0.00%) |
Sep 10, 2019 | 4.490 | 4.800 | 4.360 | 4.770 | 1,288,718 | +0.28(+6.24%) |
Sep 09, 2019 | 4.400 | 4.510 | 4.360 | 4.490 | 763,025 | +0.11(+2.51%) |
Sep 06, 2019 | 4.290 | 4.440 | 4.220 | 4.380 | 602,200 | +0.11(+2.58%) |
Sep 05, 2019 | 4.250 | 4.280 | 4.110 | 4.270 | 566,199 | +0.06(+1.43%) |
Sep 04, 2019 | 4.420 | 4.450 | 4.160 | 4.210 | 681,805 | -0.13(-3.00%) |
Sep 03, 2019 | 4.490 | 4.490 | 4.190 | 4.340 | 1,580,547 | -0.10(-2.25%) |
Aug 30, 2019 | 3.790 | 4.580 | 3.780 | 4.440 | 2,138,200 | +0.66(+17.46%) |
Aug 29, 2019 | 3.860 | 3.920 | 3.760 | 3.780 | 652,816 | -0.05(-1.31%) |
Aug 28, 2019 | 3.610 | 3.860 | 3.610 | 3.830 | 844,745 | +0.21(+5.80%) |
Aug 27, 2019 | 3.840 | 3.870 | 3.610 | 3.620 | 638,640 | -0.21(-5.48%) |
Aug 26, 2019 | 3.760 | 3.900 | 3.660 | 3.830 | 752,936 | +0.12(+3.23%) |
Aug 23, 2019 | 3.900 | 3.960 | 3.700 | 3.710 | 1,054,400 | -0.20(-5.12%) |
Aug 22, 2019 | 4.100 | 4.110 | 3.900 | 3.910 | 873,075 | -0.14(-3.46%) |
Aug 21, 2019 | 4.160 | 4.280 | 4.050 | 4.050 | 749,215 | -0.07(-1.70%) |
Aug 20, 2019 | 4.100 | 4.217 | 4.060 | 4.120 | 601,997 | +0.03(+0.73%) |
Aug 19, 2019 | 4.060 | 4.160 | 4.010 | 4.090 | 710,647 | +0.05(+1.24%) |
Aug 16, 2019 | 3.970 | 4.060 | 3.970 | 4.040 | 614,000 | +0.13(+3.32%) |
Aug 15, 2019 | 4.040 | 4.060 | 3.830 | 3.910 | 1,283,109 | -0.15(-3.69%) |
Aug 14, 2019 | 4.120 | 4.171 | 3.925 | 4.060 | 1,385,642 | -0.12(-2.87%) |
Aug 13, 2019 | 4.100 | 4.230 | 4.020 | 4.180 | 1,639,905 | +0.08(+1.95%) |
Aug 12, 2019 | 4.300 | 4.300 | 4.030 | 4.100 | 1,608,925 | -0.24(-5.53%) |
Aug 09, 2019 | 4.430 | 4.430 | 4.130 | 4.340 | 2,015,200 | -0.11(-2.47%) |
Aug 08, 2019 | 4.570 | 4.600 | 4.270 | 4.450 | 1,379,399 | -0.06(-1.33%) |
Aug 07, 2019 | 4.540 | 4.630 | 4.080 | 4.510 | 3,174,722 | -0.12(-2.59%) |
Aug 06, 2019 | 4.530 | 4.700 | 4.480 | 4.630 | 1,348,214 | +0.13(+2.89%) |
Aug 05, 2019 | 4.510 | 4.540 | 4.260 | 4.500 | 1,520,526 | -0.10(-2.17%) |
Aug 02, 2019 | 4.960 | 5.000 | 4.550 | 4.600 | 1,730,900 | -0.33(-6.69%) |
Aug 01, 2019 | 5.200 | 5.260 | 4.930 | 4.930 | 1,191,958 | -0.27(-5.19%) |
Jul 31, 2019 | 5.210 | 5.370 | 5.180 | 5.200 | 928,136 | -0.01(-0.19%) |
Jul 30, 2019 | 5.120 | 5.320 | 5.110 | 5.210 | 672,014 | +0.06(+1.17%) |
Jul 29, 2019 | 5.280 | 5.309 | 5.090 | 5.150 | 827,897 | -0.13(-2.46%) |
Jul 26, 2019 | 5.120 | 5.300 | 5.100 | 5.280 | 1,188,100 | +0.19(+3.73%) |
Jul 25, 2019 | 5.070 | 5.120 | 4.990 | 5.090 | 684,316 | +0.03(+0.59%) |
Jul 24, 2019 | 4.880 | 5.130 | 4.810 | 5.060 | 966,454 | +0.13(+2.64%) |
Jul 23, 2019 | 5.070 | 5.070 | 4.790 | 4.930 | 948,686 | -0.09(-1.79%) |
Jul 22, 2019 | 5.140 | 5.200 | 4.930 | 5.020 | 1,328,836 | -0.11(-2.14%) |
Jul 19, 2019 | 5.050 | 5.215 | 5.050 | 5.130 | 971,000 | +0.05(+0.98%) |
Jul 18, 2019 | 5.260 | 5.480 | 5.010 | 5.080 | 2,127,390 | +0.04(+0.79%) |
Jul 17, 2019 | 5.150 | 5.180 | 5.000 | 5.040 | 575,349 | -0.11(-2.14%) |
Jul 16, 2019 | 5.200 | 5.240 | 5.080 | 5.150 | 772,485 | -0.04(-0.77%) |
Jul 15, 2019 | 5.210 | 5.250 | 5.110 | 5.190 | 824,977 | +0.04(+0.78%) |
Jul 12, 2019 | 5.160 | 5.267 | 5.100 | 5.150 | 877,400 | +0.05(+0.98%) |
Jul 11, 2019 | 4.920 | 5.350 | 4.920 | 5.100 | 2,457,664 | +0.20(+4.08%) |
Jul 10, 2019 | 4.800 | 4.910 | 4.660 | 4.900 | 8,657,105 | +0.16(+3.38%) |
Jul 09, 2019 | 4.800 | 4.850 | 4.700 | 4.740 | 515,508 | -0.08(-1.66%) |
Jul 08, 2019 | 4.870 | 4.960 | 4.760 | 4.820 | 453,458 | -0.05(-1.03%) |
Jul 05, 2019 | 4.750 | 4.870 | 4.640 | 4.870 | 799,600 | +0.18(+3.84%) |
Jul 03, 2019 | 4.790 | 4.800 | 4.670 | 4.690 | 349,600 | -0.08(-1.68%) |
Jul 02, 2019 | 4.900 | 4.940 | 4.660 | 4.770 | 662,214 | -0.19(-3.83%) |