Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.527 | 3.705 | 3.395 | 3.574 | 4,035 | -0.14(-3.89%) |
Mar 30, 2020 | 4.756 | 5.232 | 3.365 | 3.718 | 28,989 | -1.01(-21.36%) |
Mar 27, 2020 | 4.765 | 4.881 | 4.707 | 4.728 | 4,695 | -0.39(-7.65%) |
Mar 26, 2020 | 4.729 | 5.134 | 4.729 | 5.120 | 13,824 | +0.30(+6.33%) |
Mar 25, 2020 | 3.049 | 4.866 | 3.049 | 4.815 | 26,234 | +1.90(+64.99%) |
Mar 24, 2020 | 2.991 | 3.150 | 2.918 | 2.918 | 6,312 | +0.08(+2.81%) |
Mar 23, 2020 | 2.969 | 3.194 | 2.839 | 2.839 | 8,368 | -0.37(-11.64%) |
Mar 20, 2020 | 3.375 | 3.983 | 3.013 | 3.213 | 10,080 | +0.21(+6.91%) |
Mar 19, 2020 | 2.853 | 3.078 | 2.810 | 3.005 | 2,875 | +0.11(+3.75%) |
Mar 18, 2020 | 3.338 | 3.983 | 2.897 | 2.897 | 26,195 | -0.65(-18.37%) |
Mar 17, 2020 | 3.824 | 3.867 | 3.469 | 3.548 | 8,710 | -0.38(-9.59%) |
Mar 16, 2020 | 4.483 | 4.584 | 3.925 | 3.925 | 6,325 | -0.84(-17.63%) |
Mar 13, 2020 | 4.345 | 5.062 | 4.265 | 4.765 | 15,466 | +0.58(+13.84%) |
Mar 12, 2020 | 3.621 | 4.186 | 2.810 | 4.186 | 42,065 | +0.36(+9.43%) |
Mar 11, 2020 | 4.092 | 4.092 | 3.825 | 3.825 | 4,434 | -0.09(-2.37%) |
Mar 10, 2020 | 4.171 | 4.171 | 3.918 | 3.918 | 13,807 | +0.09(+2.46%) |
Mar 09, 2020 | 3.983 | 4.178 | 3.824 | 3.824 | 15,283 | -0.27(-6.58%) |
Mar 06, 2020 | 4.164 | 4.280 | 4.012 | 4.093 | 10,909 | -0.09(-2.05%) |
Mar 05, 2020 | 4.345 | 4.345 | 4.164 | 4.178 | 17,201 | -0.13(-3.04%) |
Mar 04, 2020 | 4.381 | 4.381 | 4.258 | 4.309 | 7,338 | -0.04(-1.03%) |
Mar 03, 2020 | 4.533 | 4.533 | 4.258 | 4.354 | 8,633 | -0.09(-2.08%) |
Mar 02, 2020 | 4.345 | 4.490 | 4.345 | 4.446 | 5,809 | +0.12(+2.80%) |
Feb 28, 2020 | 4.551 | 4.652 | 4.215 | 4.325 | 12,013 | -0.02(-0.55%) |
Feb 27, 2020 | 4.403 | 4.403 | 4.207 | 4.349 | 11,395 | -0.17(-3.75%) |
Feb 26, 2020 | 4.511 | 4.755 | 4.511 | 4.518 | 3,533 | -0.06(-1.26%) |
Feb 25, 2020 | 4.755 | 4.969 | 4.533 | 4.576 | 33,439 | -0.29(-5.91%) |
Feb 24, 2020 | 5.134 | 5.134 | 4.827 | 4.863 | 22,108 | -0.29(-5.58%) |
Feb 21, 2020 | 5.193 | 5.265 | 5.030 | 5.150 | 10,580 | +0.07(+1.47%) |
Feb 20, 2020 | 4.971 | 5.079 | 4.971 | 5.076 | 8,032 | +0.09(+1.74%) |
Feb 19, 2020 | 5.014 | 5.014 | 4.971 | 4.989 | 7,219 | -0.08(-1.56%) |
Feb 18, 2020 | 5.158 | 5.168 | 5.059 | 5.068 | 8,720 | -0.08(-1.54%) |
Feb 14, 2020 | 5.114 | 5.229 | 5.114 | 5.147 | 3,619 | +0.01(+0.21%) |
Feb 13, 2020 | 5.265 | 5.265 | 5.100 | 5.136 | 3,678 | -0.01(-0.14%) |
Feb 12, 2020 | 5.244 | 5.265 | 5.136 | 5.143 | 8,515 | -0.12(-2.32%) |
Feb 11, 2020 | 5.244 | 5.265 | 5.208 | 5.265 | 2,562 | +0.02(+0.41%) |
Feb 10, 2020 | 5.344 | 5.387 | 5.236 | 5.244 | 11,288 | -0.02(-0.41%) |
Feb 07, 2020 | 5.340 | 5.340 | 5.196 | 5.265 | 14,617 | -0.06(-1.20%) |
Feb 06, 2020 | 5.593 | 5.624 | 5.322 | 5.329 | 12,105 | -0.30(-5.37%) |
Feb 05, 2020 | 5.466 | 5.632 | 5.439 | 5.632 | 2,477 | +0.15(+2.82%) |
Feb 04, 2020 | 5.386 | 5.477 | 5.337 | 5.477 | 8,917 | +0.05(+0.99%) |
Feb 03, 2020 | 5.596 | 5.596 | 5.330 | 5.423 | 8,568 | +0.00(+0.03%) |
Jan 31, 2020 | 5.632 | 5.632 | 5.387 | 5.422 | 10,997 | -0.11(-1.97%) |
Jan 30, 2020 | 5.603 | 5.603 | 5.388 | 5.531 | 8,792 | +0.03(+0.50%) |
Jan 29, 2020 | 5.475 | 5.610 | 5.454 | 5.503 | 23,110 | -0.02(-0.39%) |
Jan 28, 2020 | 5.394 | 5.602 | 5.394 | 5.525 | 5,765 | +0.17(+3.25%) |
Jan 27, 2020 | 5.461 | 5.461 | 5.262 | 5.351 | 10,193 | -0.20(-3.64%) |
Jan 24, 2020 | 5.795 | 5.844 | 5.553 | 5.553 | 4,500 | -0.29(-4.97%) |
Jan 23, 2020 | 5.795 | 5.865 | 5.738 | 5.843 | 5,739 | +0.13(+2.25%) |
Jan 22, 2020 | 5.639 | 5.859 | 5.568 | 5.715 | 18,344 | +0.19(+3.44%) |
Jan 21, 2020 | 5.283 | 5.795 | 5.269 | 5.525 | 12,983 | +0.16(+2.91%) |
Jan 17, 2020 | 5.326 | 5.475 | 5.326 | 5.369 | 8,719 | +0.04(+0.68%) |
Jan 16, 2020 | 5.276 | 5.418 | 5.269 | 5.332 | 9,556 | +0.07(+1.30%) |
Jan 15, 2020 | 5.262 | 5.340 | 5.212 | 5.264 | 15,900 | +0.05(+0.99%) |
Jan 14, 2020 | 5.084 | 5.233 | 5.084 | 5.212 | 4,982 | +0.02(+0.41%) |
Jan 13, 2020 | 5.134 | 5.440 | 4.977 | 5.191 | 39,474 | +0.21(+4.29%) |
Jan 10, 2020 | 5.034 | 5.076 | 4.977 | 4.977 | 16,032 | -0.13(-2.47%) |
Jan 09, 2020 | 5.120 | 5.186 | 5.066 | 5.103 | 3,536 | -0.07(-1.33%) |
Jan 08, 2020 | 5.324 | 5.324 | 5.155 | 5.172 | 4,924 | -0.08(-1.55%) |
Jan 07, 2020 | 5.231 | 5.289 | 5.088 | 5.253 | 7,658 | -0.07(-1.23%) |
Jan 06, 2020 | 5.269 | 5.504 | 5.074 | 5.319 | 32,802 | +0.12(+2.38%) |
Jan 03, 2020 | 5.155 | 5.283 | 5.103 | 5.195 | 19,407 | +0.13(+2.62%) |
Jan 02, 2020 | 4.977 | 5.177 | 4.977 | 5.063 | 18,520 | +0.12(+2.45%) |
Dec 31, 2019 | 5.276 | 5.276 | 4.906 | 4.942 | 17,579 | -0.33(-6.21%) |
Dec 30, 2019 | 5.049 | 5.276 | 5.018 | 5.269 | 21,255 | +0.36(+7.29%) |
Dec 27, 2019 | 4.897 | 5.003 | 4.897 | 4.911 | 6,386 | -0.05(-0.95%) |
Dec 26, 2019 | 4.932 | 5.073 | 4.890 | 4.958 | 17,208 | +0.03(+0.64%) |
Dec 24, 2019 | 4.763 | 4.967 | 4.763 | 4.927 | 5,819 | +0.16(+3.44%) |
Dec 23, 2019 | 4.756 | 4.777 | 4.615 | 4.763 | 18,721 | +0.01(+0.15%) |
Dec 20, 2019 | 4.862 | 4.932 | 4.650 | 4.756 | 13,625 | -0.06(-1.17%) |
Dec 19, 2019 | 4.714 | 4.932 | 4.643 | 4.812 | 9,577 | +0.18(+3.97%) |
Dec 18, 2019 | 4.495 | 4.682 | 4.495 | 4.628 | 5,616 | +0.05(+1.00%) |
Dec 17, 2019 | 4.573 | 4.707 | 4.518 | 4.583 | 10,288 | +0.03(+0.60%) |
Dec 16, 2019 | 4.552 | 4.594 | 4.495 | 4.555 | 12,482 | +0.06(+1.33%) |
Dec 13, 2019 | 4.791 | 4.857 | 4.481 | 4.495 | 22,282 | -0.33(-6.86%) |
Dec 12, 2019 | 4.650 | 4.865 | 4.650 | 4.826 | 17,552 | +0.07(+1.48%) |
Dec 11, 2019 | 4.770 | 4.842 | 4.721 | 4.756 | 9,741 | -0.03(-0.58%) |
Dec 10, 2019 | 5.143 | 5.143 | 4.664 | 4.784 | 12,197 | -0.22(-4.37%) |
Dec 09, 2019 | 4.862 | 5.009 | 4.862 | 5.003 | 3,436 | +0.09(+1.87%) |
Dec 06, 2019 | 4.897 | 5.235 | 4.735 | 4.911 | 32,643 | +0.01(+0.14%) |
Dec 05, 2019 | 5.003 | 5.003 | 4.735 | 4.904 | 11,398 | -0.01(-0.29%) |
Dec 04, 2019 | 4.918 | 4.954 | 4.915 | 4.918 | 5,604 | -0.13(-2.64%) |
Dec 03, 2019 | 5.053 | 5.234 | 5.052 | 5.052 | 11,632 | -0.10(-1.85%) |
Dec 02, 2019 | 5.073 | 5.147 | 5.024 | 5.147 | 6,782 | +0.01(+0.12%) |
Nov 29, 2019 | 5.038 | 5.284 | 5.038 | 5.141 | 6,244 | +0.14(+2.76%) |
Nov 27, 2019 | 4.822 | 5.003 | 4.815 | 5.003 | 15,754 | -0.00(-0.05%) |
Nov 26, 2019 | 5.075 | 5.078 | 4.921 | 5.005 | 23,239 | -0.09(-1.84%) |
Nov 25, 2019 | 4.809 | 5.225 | 4.542 | 5.099 | 11,226 | -0.29(-5.41%) |
Nov 22, 2019 | 4.535 | 5.390 | 4.535 | 5.390 | 50,359 | +0.84(+18.44%) |
Nov 21, 2019 | 4.907 | 4.921 | 4.405 | 4.551 | 23,065 | -0.22(-4.53%) |
Nov 20, 2019 | 4.556 | 4.834 | 4.556 | 4.767 | 5,710 | +0.25(+5.43%) |
Nov 19, 2019 | 4.788 | 4.828 | 4.521 | 4.521 | 10,742 | -0.27(-5.56%) |
Nov 18, 2019 | 5.159 | 5.348 | 4.732 | 4.788 | 3,117 | -0.01(-0.15%) |
Nov 15, 2019 | 4.823 | 5.040 | 4.766 | 4.795 | 3,423 | +0.06(+1.33%) |
Nov 14, 2019 | 5.082 | 5.082 | 4.598 | 4.731 | 45,550 | -0.34(-6.77%) |
Nov 13, 2019 | 4.946 | 5.082 | 4.946 | 5.075 | 4,015 | +0.05(+0.98%) |
Nov 12, 2019 | 5.166 | 5.166 | 4.759 | 5.026 | 8,228 | +0.11(+2.14%) |
Nov 11, 2019 | 4.991 | 5.146 | 4.908 | 4.921 | 6,429 | -0.18(-3.44%) |
Nov 08, 2019 | 5.643 | 5.643 | 4.932 | 5.096 | 16,406 | -0.41(-7.51%) |
Nov 07, 2019 | 5.460 | 5.678 | 5.404 | 5.510 | 8,532 | +0.04(+0.77%) |
Nov 06, 2019 | 5.706 | 5.706 | 5.362 | 5.467 | 9,596 | -0.16(-2.86%) |
Nov 05, 2019 | 5.601 | 5.951 | 5.601 | 5.629 | 14,628 | +0.23(+4.29%) |
Nov 04, 2019 | 5.474 | 5.783 | 5.397 | 5.397 | 15,642 | -0.11(-1.91%) |
Nov 01, 2019 | 5.531 | 5.660 | 5.488 | 5.503 | 8,417 | -0.18(-3.11%) |
Oct 31, 2019 | 5.713 | 5.741 | 5.538 | 5.679 | 8,997 | -0.06(-0.97%) |
Oct 30, 2019 | 5.720 | 5.924 | 5.720 | 5.735 | 7,399 | +0.01(+0.22%) |
Oct 29, 2019 | 5.652 | 6.224 | 5.547 | 5.722 | 36,427 | +0.23(+4.11%) |
Oct 28, 2019 | 5.652 | 5.652 | 5.484 | 5.496 | 5,849 | +0.12(+2.29%) |
Oct 25, 2019 | 5.401 | 5.401 | 5.303 | 5.373 | 13,184 | -0.06(-1.09%) |
Oct 24, 2019 | 5.443 | 5.500 | 5.331 | 5.432 | 4,746 | -0.10(-1.82%) |
Oct 23, 2019 | 5.582 | 5.592 | 5.400 | 5.533 | 14,233 | -0.06(-1.13%) |
Oct 22, 2019 | 5.547 | 5.601 | 5.303 | 5.596 | 7,050 | +0.01(+0.25%) |
Oct 21, 2019 | 5.443 | 5.582 | 5.246 | 5.582 | 18,013 | +0.02(+0.38%) |
Oct 18, 2019 | 5.617 | 5.716 | 5.561 | 5.561 | 8,598 | -0.10(-1.85%) |
Oct 17, 2019 | 5.782 | 5.782 | 5.589 | 5.666 | 6,659 | -0.12(-2.05%) |
Oct 16, 2019 | 5.568 | 5.792 | 5.568 | 5.785 | 2,532 | +0.09(+1.61%) |
Oct 15, 2019 | 5.792 | 5.792 | 5.589 | 5.693 | 6,010 | -0.10(-1.71%) |
Oct 14, 2019 | 5.666 | 5.792 | 5.582 | 5.792 | 3,072 | +0.13(+2.21%) |
Oct 11, 2019 | 5.589 | 6.476 | 5.450 | 5.666 | 67,784 | -0.08(-1.42%) |
Oct 10, 2019 | 5.652 | 5.764 | 5.247 | 5.748 | 25,282 | -0.11(-1.93%) |
Oct 09, 2019 | 5.666 | 5.861 | 5.513 | 5.861 | 5,550 | +0.06(+1.08%) |
Oct 08, 2019 | 5.736 | 5.864 | 5.614 | 5.799 | 4,130 | +0.11(+1.96%) |
Oct 07, 2019 | 5.827 | 5.827 | 5.542 | 5.687 | 8,700 | -0.14(-2.40%) |
Oct 04, 2019 | 5.882 | 6.008 | 5.582 | 5.827 | 13,900 | -0.01(-0.12%) |
Oct 03, 2019 | 5.952 | 5.952 | 5.680 | 5.834 | 7,103 | +0.04(+0.70%) |
Oct 02, 2019 | 5.694 | 6.015 | 5.492 | 5.793 | 10,285 | +0.32(+5.90%) |
Oct 01, 2019 | 5.861 | 5.924 | 5.471 | 5.471 | 11,242 | -0.57(-9.36%) |
Sep 30, 2019 | 6.057 | 6.057 | 5.944 | 6.036 | 2,302 | -0.02(-0.35%) |
Sep 27, 2019 | 6.189 | 6.189 | 5.827 | 6.057 | 3,152 | +0.28(+4.89%) |
Sep 26, 2019 | 5.970 | 5.970 | 5.719 | 5.775 | 8,150 | -0.07(-1.14%) |
Sep 25, 2019 | 5.830 | 6.358 | 5.580 | 5.841 | 11,145 | +0.18(+3.14%) |
Sep 24, 2019 | 5.506 | 6.194 | 5.462 | 5.664 | 30,780 | +0.24(+4.49%) |
Sep 23, 2019 | 5.573 | 5.608 | 5.399 | 5.420 | 14,804 | -0.14(-2.50%) |
Sep 20, 2019 | 5.684 | 5.932 | 5.441 | 5.559 | 7,339 | +0.07(+1.26%) |
Sep 19, 2019 | 5.399 | 6.403 | 5.399 | 5.490 | 82,728 | +0.10(+1.81%) |
Sep 18, 2019 | 5.830 | 5.830 | 5.393 | 5.393 | 8,542 | -0.25(-4.50%) |
Sep 17, 2019 | 5.789 | 5.789 | 5.483 | 5.646 | 7,446 | -0.14(-2.43%) |
Sep 16, 2019 | 5.401 | 6.567 | 5.351 | 5.787 | 58,854 | +0.37(+6.76%) |
Sep 13, 2019 | 5.274 | 5.618 | 5.274 | 5.420 | 4,748 | -0.19(-3.39%) |
Sep 12, 2019 | 5.816 | 5.816 | 5.355 | 5.610 | 17,661 | -0.18(-3.10%) |
Sep 11, 2019 | 5.210 | 5.790 | 5.210 | 5.790 | 25,826 | +0.36(+6.54%) |
Sep 10, 2019 | 5.448 | 5.448 | 5.250 | 5.434 | 10,982 | +0.06(+1.03%) |
Sep 09, 2019 | 4.906 | 5.379 | 4.906 | 5.379 | 3,233 | +0.47(+9.63%) |
Sep 06, 2019 | 4.948 | 5.066 | 4.899 | 4.906 | 8,346 | +0.00(+0.06%) |
Sep 05, 2019 | 5.245 | 5.314 | 4.903 | 4.903 | 9,086 | -0.47(-8.69%) |
Sep 04, 2019 | 5.233 | 5.457 | 5.233 | 5.370 | 6,359 | +0.03(+0.62%) |
Sep 03, 2019 | 5.552 | 5.552 | 5.316 | 5.337 | 6,108 | -0.08(-1.54%) |
Aug 30, 2019 | 5.344 | 5.450 | 5.330 | 5.420 | 12,807 | +0.17(+3.31%) |
Aug 29, 2019 | 5.448 | 5.530 | 5.247 | 5.247 | 4,564 | -0.24(-4.35%) |
Aug 28, 2019 | 5.783 | 5.783 | 5.319 | 5.485 | 25,568 | -0.22(-3.87%) |
Aug 27, 2019 | 5.637 | 5.750 | 5.508 | 5.706 | 13,733 | +0.17(+2.98%) |
Aug 26, 2019 | 5.810 | 5.935 | 5.324 | 5.540 | 18,371 | -0.16(-2.79%) |
Aug 23, 2019 | 5.172 | 5.729 | 5.172 | 5.700 | 19,782 | +0.50(+9.59%) |
Aug 22, 2019 | 4.882 | 5.215 | 4.882 | 5.201 | 30,185 | +0.44(+9.16%) |
Aug 21, 2019 | 4.785 | 5.305 | 4.696 | 4.765 | 47,979 | -0.13(-2.62%) |
Aug 20, 2019 | 4.841 | 5.021 | 4.806 | 4.893 | 9,631 | +0.13(+2.69%) |
Aug 19, 2019 | 4.675 | 5.062 | 4.675 | 4.765 | 16,741 | +0.14(+2.99%) |
Aug 16, 2019 | 4.806 | 4.875 | 4.508 | 4.626 | 27,868 | -0.05(-1.04%) |
Aug 15, 2019 | 4.806 | 5.143 | 4.439 | 4.675 | 15,668 | -0.21(-4.26%) |
Aug 14, 2019 | 5.173 | 5.171 | 4.761 | 4.882 | 12,318 | -0.27(-5.24%) |
Aug 13, 2019 | 5.367 | 5.408 | 5.111 | 5.153 | 13,958 | -0.17(-3.25%) |
Aug 12, 2019 | 5.194 | 5.450 | 5.194 | 5.326 | 13,535 | +0.10(+1.85%) |
Aug 09, 2019 | 5.402 | 5.485 | 5.194 | 5.229 | 8,519 | -0.11(-2.08%) |
Aug 08, 2019 | 5.395 | 5.658 | 5.340 | 5.340 | 13,282 | +0.01(+0.13%) |
Aug 07, 2019 | 5.062 | 5.450 | 5.062 | 5.333 | 24,397 | +0.28(+5.48%) |
Aug 06, 2019 | 4.931 | 5.187 | 4.931 | 5.056 | 19,022 | +0.24(+4.88%) |
Aug 05, 2019 | 5.069 | 5.069 | 4.564 | 4.820 | 22,909 | -0.23(-4.53%) |
Aug 02, 2019 | 5.887 | 5.887 | 4.675 | 5.049 | 60,068 | -0.60(-10.55%) |
Aug 01, 2019 | 7.064 | 7.126 | 5.444 | 5.644 | 32,523 | -1.29(-18.61%) |
Jul 31, 2019 | 8.283 | 8.283 | 6.935 | 6.935 | 35,788 | -1.17(-14.41%) |
Jul 30, 2019 | 8.082 | 8.103 | 8.043 | 8.103 | 2,111 | +0.04(+0.50%) |
Jul 29, 2019 | 7.931 | 8.263 | 7.797 | 8.062 | 12,116 | +0.33(+4.26%) |
Jul 26, 2019 | 7.582 | 7.733 | 7.582 | 7.733 | 1,592 | +0.13(+1.76%) |
Jul 25, 2019 | 7.544 | 7.662 | 7.537 | 7.600 | 1,761 | +0.06(+0.73%) |
Jul 24, 2019 | 7.530 | 7.572 | 7.530 | 7.544 | 8,600 | +0.01(+0.12%) |
Jul 23, 2019 | 7.689 | 7.730 | 7.530 | 7.535 | 27,624 | -0.22(-2.79%) |
Jul 22, 2019 | 7.848 | 7.929 | 7.752 | 7.752 | 7,079 | +0.00(+0.00%) |
Jul 19, 2019 | 7.827 | 7.876 | 7.752 | 7.752 | 18,093 | -0.12(-1.58%) |
Jul 18, 2019 | 8.035 | 8.228 | 7.876 | 7.876 | 15,631 | -0.13(-1.57%) |
Jul 17, 2019 | 8.028 | 8.028 | 7.979 | 8.001 | 2,631 | +0.19(+2.49%) |
Jul 16, 2019 | 7.950 | 8.124 | 7.807 | 7.807 | 6,267 | -0.10(-1.31%) |
Jul 15, 2019 | 7.917 | 8.408 | 7.821 | 7.910 | 41,598 | +0.10(+1.33%) |
Jul 12, 2019 | 7.793 | 7.935 | 7.793 | 7.807 | 4,487 | +0.06(+0.80%) |
Jul 11, 2019 | 7.897 | 8.028 | 7.745 | 7.745 | 21,530 | -0.07(-0.90%) |
Jul 10, 2019 | 7.869 | 7.903 | 7.786 | 7.815 | 9,395 | +0.06(+0.73%) |
Jul 09, 2019 | 7.752 | 7.824 | 7.702 | 7.758 | 4,623 | -0.01(-0.17%) |
Jul 08, 2019 | 7.711 | 7.786 | 7.710 | 7.771 | 1,677 | +0.09(+1.16%) |
Jul 05, 2019 | 7.807 | 7.881 | 7.654 | 7.682 | 11,869 | -0.13(-1.64%) |
Jul 03, 2019 | 7.855 | 7.950 | 7.752 | 7.810 | 6,658 | -0.13(-1.70%) |
Jul 02, 2019 | 8.007 | 8.126 | 7.915 | 7.945 | 4,505 | +0.03(+0.35%) |
Jul 01, 2019 | 8.076 | 8.118 | 7.917 | 7.917 | 4,817 | -0.02(-0.26%) |
Jun 28, 2019 | 7.841 | 7.979 | 7.841 | 7.938 | 12,158 | +0.19(+2.39%) |
Jun 27, 2019 | 7.834 | 7.834 | 7.693 | 7.753 | 6,471 | -0.08(-1.05%) |
Jun 26, 2019 | 7.879 | 7.955 | 7.835 | 7.835 | 2,970 | -0.12(-1.47%) |
Jun 25, 2019 | 8.030 | 8.077 | 7.752 | 7.952 | 26,606 | -0.15(-1.79%) |
Jun 24, 2019 | 8.091 | 8.222 | 8.091 | 8.097 | 1,819 | -0.19(-2.32%) |
Jun 21, 2019 | 8.345 | 8.345 | 8.092 | 8.289 | 2,627 | -0.08(-0.99%) |
Jun 20, 2019 | 8.306 | 8.372 | 8.306 | 8.372 | 2,171 | +0.05(+0.57%) |
Jun 19, 2019 | 8.373 | 8.440 | 8.232 | 8.325 | 3,040 | +0.06(+0.69%) |
Jun 18, 2019 | 8.493 | 8.496 | 8.267 | 8.267 | 3,994 | -0.32(-3.77%) |
Jun 17, 2019 | 8.530 | 8.647 | 8.530 | 8.591 | 1,625 | +0.14(+1.61%) |
Jun 14, 2019 | 8.368 | 8.482 | 8.298 | 8.455 | 2,773 | +0.15(+1.83%) |
Jun 13, 2019 | 8.469 | 8.681 | 8.236 | 8.303 | 4,134 | -0.27(-3.20%) |
Jun 12, 2019 | 8.578 | 8.578 | 8.578 | 8.578 | 986 | +0.21(+2.51%) |
Jun 11, 2019 | 8.338 | 8.368 | 8.321 | 8.368 | 840 | +0.17(+2.08%) |
Jun 10, 2019 | 8.428 | 8.428 | 8.195 | 8.198 | 1,801 | -0.11(-1.36%) |
Jun 07, 2019 | 8.647 | 8.647 | 8.311 | 8.311 | 3,064 | -0.32(-3.65%) |
Jun 06, 2019 | 8.661 | 8.743 | 8.510 | 8.626 | 3,977 | -0.13(-1.49%) |
Jun 05, 2019 | 8.119 | 8.756 | 8.119 | 8.756 | 18,563 | +0.59(+7.20%) |
Jun 04, 2019 | 7.694 | 8.169 | 7.694 | 8.169 | 6,396 | +0.41(+5.32%) |
Jun 03, 2019 | 7.852 | 7.921 | 7.729 | 7.756 | 9,075 | +0.01(+0.09%) |
May 31, 2019 | 7.742 | 7.807 | 7.736 | 7.749 | 3,064 | -0.06(-0.79%) |
May 30, 2019 | 8.016 | 8.016 | 7.811 | 7.811 | 2,486 | -0.13(-1.69%) |
May 29, 2019 | 8.251 | 8.251 | 7.884 | 7.945 | 6,925 | -0.37(-4.41%) |
May 28, 2019 | 8.714 | 8.714 | 8.311 | 8.311 | 5,732 | -0.45(-5.12%) |
May 24, 2019 | 8.760 | 8.760 | 8.760 | 450 | +0.00(+0.00%) | |
May 23, 2019 | 8.760 | 8.810 | 8.760 | 8.760 | 1,692 | -0.02(-0.23%) |
May 22, 2019 | 8.862 | 8.862 | 8.780 | 8.780 | 3,862 | +0.03(+0.33%) |
May 21, 2019 | 8.596 | 8.839 | 8.576 | 8.751 | 3,596 | -0.11(-1.19%) |
May 20, 2019 | 8.856 | 8.856 | 382 | +0.00(+0.00%) | ||
May 17, 2019 | 8.839 | 8.856 | 8.733 | 8.856 | 3,681 | +0.17(+1.90%) |
May 16, 2019 | 8.787 | 8.787 | 8.665 | 8.691 | 2,154 | -0.15(-1.75%) |
May 15, 2019 | 8.597 | 8.846 | 8.597 | 8.846 | 3,195 | +0.09(+0.98%) |
May 14, 2019 | 8.083 | 8.760 | 8.083 | 8.760 | 1,194 | +0.34(+4.10%) |
May 13, 2019 | 8.583 | 8.583 | 8.359 | 8.415 | 8,399 | -0.19(-2.19%) |
May 10, 2019 | 8.733 | 8.733 | 8.577 | 8.604 | 5,154 | -0.18(-2.04%) |
May 09, 2019 | 9.038 | 9.310 | 8.740 | 8.783 | 7,684 | -0.38(-4.19%) |
May 08, 2019 | 9.099 | 9.269 | 9.082 | 9.167 | 5,675 | +0.43(+4.90%) |
May 07, 2019 | 9.717 | 9.717 | 8.530 | 8.739 | 24,498 | -0.84(-8.72%) |
May 06, 2019 | 9.643 | 9.751 | 9.575 | 9.575 | 5,146 | +0.00(+0.05%) |
May 03, 2019 | 10.03 | 10.03 | 9.570 | 9.570 | 7,804 | -0.31(-3.16%) |
May 02, 2019 | 9.948 | 10.02 | 9.838 | 9.882 | 5,485 | -0.09(-0.93%) |
May 01, 2019 | 10.06 | 10.06 | 9.846 | 9.975 | 11,604 | +0.05(+0.54%) |
Apr 30, 2019 | 10.19 | 10.19 | 9.853 | 9.921 | 11,613 | -0.16(-1.62%) |
Apr 29, 2019 | 10.05 | 10.18 | 10.05 | 10.08 | 4,557 | +0.09(+0.85%) |
Apr 26, 2019 | 9.965 | 10.03 | 9.909 | 9.999 | 17,525 | +0.09(+0.89%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.756 | 9.911 | 16,354 | -0.12(-1.21%) |
Apr 24, 2019 | 9.696 | 10.07 | 9.696 | 10.03 | 19,781 | +0.73(+7.82%) |
Apr 23, 2019 | 9.332 | 9.343 | 9.272 | 9.305 | 4,497 | -0.12(-1.29%) |
Apr 22, 2019 | 9.426 | 9.608 | 9.400 | 9.426 | 14,315 | +0.21(+2.26%) |
Apr 18, 2019 | 8.794 | 9.272 | 8.794 | 9.218 | 20,346 | +0.37(+4.16%) |
Apr 17, 2019 | 8.801 | 8.921 | 8.801 | 8.850 | 4,488 | +0.00(+0.01%) |
Apr 16, 2019 | 8.740 | 8.937 | 8.740 | 8.849 | 8,925 | +0.12(+1.41%) |
Apr 15, 2019 | 8.733 | 8.733 | 8.693 | 8.726 | 3,216 | +0.03(+0.39%) |
Apr 12, 2019 | 8.625 | 8.693 | 8.583 | 8.693 | 4,158 | +0.02(+0.23%) |
Apr 11, 2019 | 8.713 | 8.713 | 8.673 | 8.673 | 3,078 | +0.03(+0.31%) |
Apr 10, 2019 | 8.686 | 8.753 | 8.646 | 8.646 | 4,473 | +0.05(+0.54%) |
Apr 09, 2019 | 8.282 | 8.612 | 8.282 | 8.599 | 14,363 | +0.41(+4.94%) |
Apr 08, 2019 | 8.181 | 8.248 | 8.181 | 8.194 | 5,006 | +0.05(+0.58%) |
Apr 05, 2019 | 8.167 | 8.194 | 8.140 | 8.147 | 2,079 | +0.01(+0.08%) |
Apr 04, 2019 | 8.248 | 8.584 | 8.140 | 8.140 | 38,610 | -0.34(-3.97%) |
Apr 03, 2019 | 8.544 | 8.551 | 8.459 | 8.477 | 6,652 | +0.07(+0.80%) |
Apr 02, 2019 | 8.517 | 8.517 | 8.410 | 8.410 | 2,866 | -0.12(-1.42%) |