Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.190 | 2.210 | 2.070 | 2.130 | 1,080,568 | -0.04(-1.84%) |
Jun 29, 2020 | 2.040 | 2.220 | 1.980 | 2.170 | 2,016,506 | +0.21(+10.71%) |
Jun 26, 2020 | 2.100 | 2.110 | 1.950 | 1.960 | 3,284,600 | -0.16(-7.55%) |
Jun 25, 2020 | 2.010 | 2.140 | 1.960 | 2.120 | 1,373,113 | +0.07(+3.41%) |
Jun 24, 2020 | 2.250 | 2.320 | 2.000 | 2.050 | 3,138,199 | -0.39(-15.98%) |
Jun 23, 2020 | 2.000 | 2.590 | 1.960 | 2.440 | 5,727,835 | +0.44(+22.00%) |
Jun 22, 2020 | 2.100 | 2.150 | 1.880 | 2.000 | 2,793,344 | -0.08(-3.85%) |
Jun 19, 2020 | 2.310 | 2.330 | 2.050 | 2.080 | 3,099,900 | -0.13(-5.88%) |
Jun 18, 2020 | 2.290 | 2.290 | 2.120 | 2.210 | 1,732,090 | -0.05(-2.21%) |
Jun 17, 2020 | 2.600 | 2.600 | 2.250 | 2.260 | 3,028,452 | -0.30(-11.72%) |
Jun 16, 2020 | 2.880 | 2.890 | 2.500 | 2.560 | 1,927,715 | -0.07(-2.66%) |
Jun 15, 2020 | 2.410 | 2.680 | 2.280 | 2.630 | 1,609,256 | +0.10(+3.95%) |
Jun 12, 2020 | 2.830 | 2.830 | 2.420 | 2.530 | 2,171,400 | +0.16(+6.75%) |
Jun 11, 2020 | 2.550 | 2.820 | 2.350 | 2.370 | 2,495,130 | -0.73(-23.55%) |
Jun 10, 2020 | 3.450 | 3.450 | 2.960 | 3.100 | 1,871,395 | -0.32(-9.36%) |
Jun 09, 2020 | 3.630 | 3.630 | 3.320 | 3.420 | 2,672,375 | -0.34(-9.04%) |
Jun 08, 2020 | 4.000 | 4.090 | 3.600 | 3.760 | 2,519,096 | +0.08(+2.17%) |
Jun 05, 2020 | 3.070 | 4.030 | 3.070 | 3.680 | 5,480,400 | +0.83(+29.12%) |
Jun 04, 2020 | 2.950 | 3.020 | 2.810 | 2.850 | 1,203,563 | -0.18(-5.94%) |
Jun 03, 2020 | 2.820 | 3.040 | 2.790 | 3.030 | 1,806,552 | +0.34(+12.64%) |
Jun 02, 2020 | 3.120 | 3.130 | 2.670 | 2.690 | 2,160,434 | -0.28(-9.43%) |
Jun 01, 2020 | 2.350 | 3.020 | 2.330 | 2.970 | 2,053,248 | +0.60(+25.05%) |
May 29, 2020 | 2.820 | 2.824 | 2.300 | 2.375 | 2,118,800 | -0.48(-16.67%) |
May 28, 2020 | 3.290 | 3.330 | 2.840 | 2.850 | 1,441,639 | -0.38(-11.76%) |
May 27, 2020 | 3.020 | 3.250 | 2.870 | 3.230 | 3,100,893 | +0.39(+13.73%) |
May 26, 2020 | 2.450 | 2.950 | 2.410 | 2.840 | 3,428,184 | +0.54(+23.48%) |
May 22, 2020 | 2.310 | 2.390 | 2.190 | 2.300 | 749,300 | -0.05(-2.13%) |
May 21, 2020 | 2.360 | 2.430 | 2.250 | 2.350 | 1,403,569 | +0.01(+0.43%) |
May 20, 2020 | 2.190 | 2.360 | 2.150 | 2.340 | 1,681,133 | +0.23(+10.90%) |
May 19, 2020 | 2.200 | 2.300 | 2.020 | 2.110 | 2,140,467 | -0.05(-2.31%) |
May 18, 2020 | 1.710 | 2.200 | 1.690 | 2.160 | 3,319,761 | +0.58(+36.71%) |
May 15, 2020 | 1.500 | 1.620 | 1.460 | 1.580 | 719,700 | +0.08(+5.33%) |
May 14, 2020 | 1.490 | 1.530 | 1.360 | 1.500 | 1,344,035 | -0.03(-1.96%) |
May 13, 2020 | 1.740 | 1.740 | 1.500 | 1.530 | 2,358,392 | -0.22(-12.57%) |
May 12, 2020 | 1.680 | 1.770 | 1.630 | 1.750 | 1,058,168 | +0.11(+6.71%) |
May 11, 2020 | 1.820 | 1.870 | 1.640 | 1.640 | 1,572,388 | -0.19(-10.38%) |
May 08, 2020 | 1.900 | 1.900 | 1.700 | 1.830 | 1,989,800 | -0.03(-1.61%) |
May 07, 2020 | 1.860 | 1.980 | 1.840 | 1.860 | 1,277,372 | +0.03(+1.64%) |
May 06, 2020 | 1.960 | 1.980 | 1.800 | 1.830 | 2,093,454 | -0.12(-6.15%) |
May 05, 2020 | 2.200 | 2.220 | 1.930 | 1.950 | 1,482,242 | -0.17(-8.02%) |
May 04, 2020 | 2.100 | 2.190 | 1.920 | 2.120 | 813,023 | +0.01(+0.47%) |
May 01, 2020 | 2.300 | 2.300 | 2.065 | 2.110 | 1,153,700 | -0.24(-10.21%) |
Apr 30, 2020 | 2.520 | 2.520 | 2.250 | 2.350 | 1,211,970 | -0.22(-8.56%) |
Apr 29, 2020 | 2.460 | 2.620 | 2.420 | 2.570 | 2,201,526 | +0.20(+8.44%) |
Apr 28, 2020 | 2.380 | 2.490 | 2.260 | 2.370 | 1,085,750 | +0.07(+3.04%) |
Apr 27, 2020 | 2.180 | 2.350 | 2.180 | 2.300 | 1,090,112 | +0.08(+3.60%) |
Apr 24, 2020 | 2.270 | 2.360 | 2.150 | 2.220 | 1,848,000 | -0.02(-0.89%) |
Apr 23, 2020 | 2.140 | 2.370 | 2.110 | 2.240 | 2,012,497 | +0.09(+4.19%) |
Apr 22, 2020 | 2.110 | 2.250 | 2.090 | 2.150 | 1,053,582 | +0.02(+0.94%) |
Apr 21, 2020 | 2.230 | 2.300 | 2.060 | 2.130 | 2,012,707 | -0.22(-9.36%) |
Apr 20, 2020 | 2.150 | 2.350 | 2.130 | 2.350 | 2,289,013 | +0.00(+0.00%) |
Apr 17, 2020 | 2.450 | 2.620 | 2.120 | 2.350 | 2,816,100 | -0.05(-2.08%) |
Apr 16, 2020 | 2.790 | 2.840 | 2.250 | 2.400 | 8,266,742 | -0.15(-5.88%) |
Apr 15, 2020 | 2.060 | 3.480 | 1.880 | 2.550 | 32,079,244 | +0.45(+21.43%) |
Apr 14, 2020 | 2.090 | 2.180 | 2.070 | 2.100 | 1,082,744 | +0.11(+5.53%) |
Apr 13, 2020 | 2.210 | 2.230 | 1.970 | 1.990 | 1,241,306 | -0.22(-9.95%) |
Apr 09, 2020 | 2.160 | 2.360 | 2.070 | 2.210 | 1,134,600 | +0.18(+8.87%) |
Apr 08, 2020 | 1.880 | 2.050 | 1.840 | 2.030 | 1,143,543 | +0.21(+11.54%) |
Apr 07, 2020 | 1.900 | 2.080 | 1.735 | 1.820 | 1,393,874 | +0.02(+1.11%) |
Apr 06, 2020 | 1.580 | 1.870 | 1.550 | 1.800 | 856,888 | +0.34(+23.29%) |
Apr 03, 2020 | 1.440 | 1.510 | 1.330 | 1.460 | 2,091,900 | +0.03(+2.10%) |
Apr 02, 2020 | 1.580 | 1.660 | 1.400 | 1.430 | 1,121,260 | -0.07(-4.67%) |
Apr 01, 2020 | 1.610 | 1.760 | 1.500 | 1.500 | 892,045 | -0.30(-16.67%) |
Mar 31, 2020 | 1.810 | 2.030 | 1.740 | 1.800 | 1,403,101 | -0.01(-0.55%) |
Mar 30, 2020 | 1.950 | 2.040 | 1.730 | 1.810 | 1,137,997 | -0.08(-4.23%) |
Mar 27, 2020 | 2.200 | 2.216 | 1.820 | 1.890 | 1,085,600 | -0.43(-18.53%) |
Mar 26, 2020 | 2.290 | 2.630 | 2.140 | 2.320 | 1,814,599 | +0.07(+3.11%) |
Mar 25, 2020 | 2.050 | 2.610 | 1.790 | 2.250 | 2,177,501 | +0.29(+14.80%) |
Mar 24, 2020 | 1.750 | 1.980 | 1.670 | 1.960 | 1,225,302 | +0.31(+18.79%) |
Mar 23, 2020 | 1.450 | 1.670 | 1.320 | 1.650 | 1,419,207 | +0.16(+10.74%) |
Mar 20, 2020 | 1.350 | 1.530 | 1.210 | 1.490 | 2,544,800 | +0.23(+18.25%) |
Mar 19, 2020 | 0.9800 | 1.410 | 0.9700 | 1.260 | 5,638,403 | +0.38(+43.18%) |
Mar 18, 2020 | 1.210 | 1.300 | 0.8600 | 0.8800 | 2,547,277 | -0.41(-31.78%) |
Mar 17, 2020 | 1.660 | 1.740 | 1.200 | 1.290 | 2,915,582 | -0.34(-20.86%) |
Mar 16, 2020 | 1.440 | 2.180 | 1.270 | 1.630 | 3,955,843 | +0.11(+7.24%) |
Mar 13, 2020 | 1.590 | 1.630 | 1.040 | 1.520 | 3,836,400 | +0.29(+23.58%) |
Mar 12, 2020 | 1.990 | 2.200 | 1.180 | 1.230 | 2,702,587 | -1.11(-47.44%) |
Mar 11, 2020 | 2.580 | 2.590 | 2.165 | 2.340 | 2,176,073 | -0.38(-13.97%) |
Mar 10, 2020 | 3.040 | 3.040 | 2.500 | 2.720 | 1,909,875 | -0.12(-4.23%) |
Mar 09, 2020 | 3.090 | 3.370 | 2.810 | 2.840 | 2,269,282 | -0.67(-19.09%) |
Mar 06, 2020 | 3.250 | 3.750 | 3.250 | 3.510 | 1,671,300 | +0.05(+1.45%) |
Mar 05, 2020 | 4.160 | 4.160 | 3.300 | 3.460 | 2,209,672 | -0.86(-19.91%) |
Mar 04, 2020 | 4.350 | 4.350 | 4.080 | 4.320 | 1,246,972 | +0.10(+2.37%) |
Mar 03, 2020 | 4.220 | 4.620 | 4.030 | 4.220 | 2,157,829 | -0.02(-0.47%) |
Mar 02, 2020 | 4.450 | 4.456 | 3.980 | 4.240 | 2,630,704 | -0.12(-2.64%) |
Feb 28, 2020 | 3.946 | 4.480 | 3.898 | 4.355 | 1,347,200 | +0.22(+5.19%) |
Feb 27, 2020 | 4.210 | 4.500 | 3.890 | 4.140 | 1,745,331 | -0.26(-5.91%) |
Feb 26, 2020 | 5.070 | 5.220 | 4.360 | 4.400 | 1,461,406 | -0.68(-13.39%) |
Feb 25, 2020 | 5.550 | 5.630 | 4.960 | 5.080 | 1,031,715 | -0.43(-7.80%) |
Feb 24, 2020 | 5.630 | 5.720 | 5.470 | 5.510 | 1,288,721 | -0.52(-8.62%) |
Feb 21, 2020 | 6.210 | 6.220 | 6.020 | 6.030 | 750,600 | -0.25(-3.98%) |
Feb 20, 2020 | 6.200 | 6.400 | 6.200 | 6.280 | 748,340 | -0.01(-0.16%) |
Feb 19, 2020 | 6.370 | 6.380 | 6.260 | 6.290 | 428,393 | -0.04(-0.63%) |
Feb 18, 2020 | 6.560 | 6.560 | 6.300 | 6.330 | 393,689 | -0.23(-3.51%) |
Feb 14, 2020 | 6.760 | 6.760 | 6.390 | 6.560 | 486,300 | -0.04(-0.61%) |
Feb 13, 2020 | 6.660 | 7.050 | 6.360 | 6.600 | 808,758 | -0.11(-1.64%) |
Feb 12, 2020 | 6.790 | 6.875 | 6.670 | 6.710 | 810,319 | +0.06(+0.90%) |
Feb 11, 2020 | 6.350 | 6.770 | 6.280 | 6.650 | 1,246,198 | +0.37(+5.89%) |
Feb 10, 2020 | 6.340 | 6.380 | 6.250 | 6.280 | 225,909 | -0.08(-1.26%) |
Feb 07, 2020 | 6.470 | 6.485 | 6.330 | 6.360 | 425,600 | -0.16(-2.45%) |
Feb 06, 2020 | 6.600 | 6.640 | 6.434 | 6.520 | 372,800 | -0.01(-0.15%) |
Feb 05, 2020 | 6.370 | 6.580 | 6.340 | 6.530 | 722,090 | +0.33(+5.32%) |
Feb 04, 2020 | 6.080 | 6.280 | 6.060 | 6.200 | 403,742 | +0.25(+4.20%) |
Feb 03, 2020 | 5.950 | 6.080 | 5.895 | 5.950 | 471,099 | +0.06(+1.02%) |
Jan 31, 2020 | 6.100 | 6.130 | 5.815 | 5.890 | 608,000 | -0.23(-3.76%) |
Jan 30, 2020 | 6.100 | 6.160 | 5.920 | 6.120 | 815,075 | -0.09(-1.53%) |
Jan 29, 2020 | 6.420 | 6.460 | 6.200 | 6.215 | 727,564 | -0.17(-2.59%) |
Jan 28, 2020 | 6.350 | 6.465 | 6.175 | 6.380 | 1,124,445 | +0.08(+1.27%) |
Jan 27, 2020 | 6.450 | 6.480 | 6.270 | 6.300 | 902,526 | -0.36(-5.41%) |
Jan 24, 2020 | 7.180 | 7.180 | 6.580 | 6.660 | 857,700 | -0.47(-6.59%) |
Jan 23, 2020 | 7.010 | 7.170 | 6.880 | 7.130 | 771,921 | +0.07(+0.99%) |
Jan 22, 2020 | 7.200 | 7.280 | 7.045 | 7.060 | 723,419 | -0.11(-1.47%) |
Jan 21, 2020 | 7.490 | 7.540 | 7.150 | 7.165 | 783,597 | -0.20(-2.65%) |
Jan 17, 2020 | 7.760 | 7.760 | 7.300 | 7.360 | 759,900 | -0.31(-4.04%) |
Jan 16, 2020 | 7.630 | 7.710 | 7.530 | 7.670 | 482,361 | +0.12(+1.59%) |
Jan 15, 2020 | 7.430 | 7.630 | 7.360 | 7.550 | 532,671 | +0.11(+1.48%) |
Jan 14, 2020 | 7.360 | 7.545 | 7.260 | 7.440 | 842,317 | +0.06(+0.81%) |
Jan 13, 2020 | 7.170 | 7.420 | 7.090 | 7.380 | 612,522 | +0.21(+2.86%) |
Jan 10, 2020 | 7.380 | 7.380 | 7.140 | 7.175 | 588,500 | -0.17(-2.38%) |
Jan 09, 2020 | 7.500 | 7.500 | 7.280 | 7.350 | 585,649 | -0.10(-1.34%) |
Jan 08, 2020 | 7.360 | 7.565 | 7.270 | 7.450 | 663,934 | +0.06(+0.81%) |
Jan 07, 2020 | 7.170 | 7.450 | 7.110 | 7.390 | 732,080 | +0.19(+2.64%) |
Jan 06, 2020 | 7.140 | 7.290 | 7.070 | 7.200 | 728,578 | -0.03(-0.41%) |
Jan 03, 2020 | 7.240 | 7.320 | 7.160 | 7.230 | 503,300 | -0.14(-1.90%) |
Jan 02, 2020 | 7.440 | 7.470 | 7.290 | 7.370 | 494,888 | +0.02(+0.27%) |
Dec 31, 2019 | 7.210 | 7.385 | 7.130 | 7.350 | 439,500 | +0.11(+1.52%) |
Dec 30, 2019 | 7.390 | 7.410 | 7.230 | 7.240 | 373,619 | -0.13(-1.76%) |
Dec 27, 2019 | 7.380 | 7.400 | 7.290 | 7.370 | 512,300 | +0.03(+0.41%) |
Dec 26, 2019 | 7.350 | 7.396 | 7.260 | 7.340 | 406,226 | +0.01(+0.14%) |
Dec 24, 2019 | 7.210 | 7.395 | 7.210 | 7.330 | 398,200 | +0.09(+1.24%) |
Dec 23, 2019 | 7.390 | 7.430 | 7.225 | 7.240 | 417,211 | -0.12(-1.63%) |
Dec 20, 2019 | 7.470 | 7.490 | 7.250 | 7.360 | 1,102,400 | -0.11(-1.47%) |
Dec 19, 2019 | 7.330 | 7.510 | 7.300 | 7.470 | 764,799 | +0.15(+2.05%) |
Dec 18, 2019 | 7.120 | 7.370 | 7.120 | 7.320 | 640,033 | +0.17(+2.38%) |
Dec 17, 2019 | 7.330 | 7.372 | 7.080 | 7.150 | 397,855 | -0.15(-2.05%) |
Dec 16, 2019 | 7.280 | 7.470 | 7.280 | 7.300 | 427,313 | +0.07(+0.97%) |
Dec 13, 2019 | 7.290 | 7.430 | 7.180 | 7.230 | 786,400 | -0.07(-0.96%) |
Dec 12, 2019 | 7.130 | 7.365 | 7.110 | 7.300 | 502,894 | +0.20(+2.82%) |
Dec 11, 2019 | 7.250 | 7.300 | 6.990 | 7.100 | 773,817 | -0.16(-2.20%) |
Dec 10, 2019 | 7.170 | 7.330 | 7.150 | 7.260 | 482,824 | +0.09(+1.26%) |
Dec 09, 2019 | 7.190 | 7.240 | 7.100 | 7.170 | 496,537 | -0.04(-0.55%) |
Dec 06, 2019 | 7.130 | 7.230 | 7.110 | 7.210 | 554,800 | +0.16(+2.27%) |
Dec 05, 2019 | 7.050 | 7.130 | 6.940 | 7.050 | 345,789 | +0.03(+0.43%) |
Dec 04, 2019 | 6.850 | 7.110 | 6.850 | 7.020 | 416,911 | +0.23(+3.39%) |
Dec 03, 2019 | 6.810 | 6.860 | 6.760 | 6.790 | 491,355 | -0.13(-1.88%) |
Dec 02, 2019 | 6.970 | 7.000 | 6.830 | 6.920 | 428,443 | -0.01(-0.14%) |
Nov 29, 2019 | 6.960 | 7.030 | 6.900 | 6.930 | 172,700 | -0.06(-0.86%) |
Nov 27, 2019 | 7.160 | 7.290 | 6.980 | 6.990 | 380,000 | -0.11(-1.55%) |
Nov 26, 2019 | 7.060 | 7.130 | 6.990 | 7.100 | 937,169 | -0.01(-0.07%) |
Nov 25, 2019 | 6.920 | 7.110 | 6.850 | 7.105 | 624,213 | +0.25(+3.57%) |
Nov 22, 2019 | 6.880 | 6.890 | 6.710 | 6.860 | 373,800 | +0.02(+0.29%) |
Nov 21, 2019 | 6.790 | 7.020 | 6.740 | 6.840 | 867,271 | +0.07(+1.03%) |
Nov 20, 2019 | 6.680 | 6.890 | 6.590 | 6.770 | 1,146,110 | +0.05(+0.74%) |
Nov 19, 2019 | 6.810 | 7.130 | 6.600 | 6.720 | 1,242,578 | -0.11(-1.61%) |
Nov 18, 2019 | 6.770 | 6.950 | 6.720 | 6.830 | 430,373 | +0.06(+0.89%) |
Nov 15, 2019 | 6.810 | 6.926 | 6.770 | 6.770 | 375,100 | +0.02(+0.30%) |
Nov 14, 2019 | 6.700 | 6.980 | 6.660 | 6.750 | 415,020 | +0.04(+0.60%) |
Nov 13, 2019 | 6.900 | 6.900 | 6.460 | 6.710 | 775,779 | -0.21(-3.03%) |
Nov 12, 2019 | 7.010 | 7.130 | 6.920 | 6.920 | 702,948 | -0.15(-2.12%) |
Nov 11, 2019 | 7.080 | 7.170 | 6.950 | 7.070 | 708,631 | +0.02(+0.28%) |
Nov 08, 2019 | 6.990 | 7.130 | 6.665 | 7.050 | 1,168,200 | +0.01(+0.14%) |
Nov 07, 2019 | 8.960 | 9.060 | 6.010 | 7.040 | 4,476,711 | -2.84(-28.74%) |
Nov 06, 2019 | 9.850 | 10.06 | 9.780 | 9.880 | 545,663 | -0.04(-0.40%) |
Nov 05, 2019 | 10.01 | 10.20 | 9.840 | 9.920 | 431,457 | -0.05(-0.50%) |
Nov 04, 2019 | 9.890 | 10.09 | 9.780 | 9.970 | 361,788 | +0.22(+2.26%) |
Nov 01, 2019 | 9.740 | 10.02 | 9.630 | 9.750 | 340,700 | +0.10(+1.04%) |
Oct 31, 2019 | 9.620 | 9.680 | 9.340 | 9.650 | 339,391 | +0.01(+0.10%) |
Oct 30, 2019 | 9.410 | 9.670 | 9.310 | 9.640 | 330,707 | +0.22(+2.34%) |
Oct 29, 2019 | 9.580 | 9.660 | 9.310 | 9.420 | 400,516 | -0.30(-3.09%) |
Oct 28, 2019 | 9.760 | 9.820 | 9.540 | 9.720 | 296,597 | +0.04(+0.41%) |
Oct 25, 2019 | 9.260 | 9.830 | 9.260 | 9.680 | 303,300 | +0.39(+4.20%) |
Oct 24, 2019 | 9.530 | 9.590 | 9.095 | 9.290 | 290,410 | -0.23(-2.42%) |
Oct 23, 2019 | 9.310 | 9.540 | 9.060 | 9.520 | 432,373 | +0.21(+2.26%) |
Oct 22, 2019 | 9.050 | 9.390 | 8.960 | 9.310 | 374,170 | +0.26(+2.87%) |
Oct 21, 2019 | 9.020 | 9.400 | 8.930 | 9.050 | 428,262 | +0.16(+1.80%) |
Oct 18, 2019 | 9.180 | 9.270 | 8.880 | 8.890 | 770,000 | -0.35(-3.79%) |
Oct 17, 2019 | 9.310 | 9.380 | 9.200 | 9.240 | 254,219 | +0.03(+0.33%) |
Oct 16, 2019 | 9.260 | 9.400 | 9.180 | 9.210 | 155,888 | -0.08(-0.86%) |
Oct 15, 2019 | 9.190 | 9.305 | 9.050 | 9.290 | 206,962 | +0.12(+1.31%) |
Oct 14, 2019 | 9.300 | 9.350 | 9.050 | 9.170 | 168,257 | -0.23(-2.45%) |
Oct 11, 2019 | 9.110 | 9.590 | 9.080 | 9.400 | 361,000 | +0.49(+5.50%) |
Oct 10, 2019 | 8.880 | 9.030 | 8.825 | 8.910 | 231,196 | +0.05(+0.56%) |
Oct 09, 2019 | 8.920 | 8.990 | 8.800 | 8.860 | 247,746 | +0.01(+0.11%) |
Oct 08, 2019 | 9.170 | 9.190 | 8.830 | 8.850 | 338,915 | -0.48(-5.14%) |
Oct 07, 2019 | 9.400 | 9.520 | 9.310 | 9.330 | 174,569 | -0.14(-1.48%) |
Oct 04, 2019 | 9.320 | 9.489 | 9.270 | 9.470 | 238,800 | +0.16(+1.72%) |
Oct 03, 2019 | 9.030 | 9.310 | 8.920 | 9.310 | 313,181 | +0.23(+2.53%) |
Oct 02, 2019 | 9.170 | 9.175 | 8.930 | 9.080 | 409,421 | -0.14(-1.52%) |
Oct 01, 2019 | 9.490 | 9.610 | 9.070 | 9.220 | 330,662 | -0.19(-2.02%) |
Sep 30, 2019 | 9.350 | 9.490 | 9.240 | 9.410 | 417,608 | +0.06(+0.64%) |
Sep 27, 2019 | 9.190 | 9.500 | 9.190 | 9.350 | 436,000 | +0.19(+2.07%) |
Sep 26, 2019 | 9.100 | 9.180 | 8.940 | 9.160 | 388,556 | -0.01(-0.11%) |
Sep 25, 2019 | 9.090 | 9.310 | 9.010 | 9.170 | 433,787 | +0.10(+1.10%) |
Sep 24, 2019 | 9.110 | 9.160 | 8.920 | 9.070 | 1,379,111 | -0.00(-0.06%) |
Sep 23, 2019 | 9.290 | 9.290 | 9.030 | 9.075 | 303,655 | -0.28(-2.94%) |
Sep 20, 2019 | 9.550 | 9.620 | 9.190 | 9.350 | 768,500 | -0.20(-2.09%) |
Sep 19, 2019 | 9.990 | 10.00 | 9.450 | 9.550 | 600,390 | -0.39(-3.92%) |
Sep 18, 2019 | 10.07 | 10.18 | 9.810 | 9.940 | 628,173 | +0.03(+0.30%) |
Sep 17, 2019 | 9.820 | 9.920 | 9.630 | 9.910 | 241,626 | +0.06(+0.61%) |
Sep 16, 2019 | 9.680 | 9.900 | 9.620 | 9.850 | 312,843 | +0.10(+1.03%) |
Sep 13, 2019 | 10.05 | 10.13 | 9.750 | 9.750 | 279,000 | -0.14(-1.42%) |
Sep 12, 2019 | 10.32 | 10.32 | 9.830 | 9.890 | 403,866 | -0.44(-4.26%) |
Sep 11, 2019 | 9.880 | 10.34 | 9.630 | 10.33 | 737,911 | +0.58(+5.95%) |
Sep 10, 2019 | 9.200 | 9.780 | 9.200 | 9.750 | 370,534 | +0.47(+5.06%) |
Sep 09, 2019 | 8.920 | 9.320 | 8.900 | 9.280 | 568,929 | +0.41(+4.62%) |
Sep 06, 2019 | 8.940 | 9.055 | 8.750 | 8.870 | 485,300 | +0.00(+0.00%) |
Sep 05, 2019 | 8.740 | 9.070 | 8.730 | 8.870 | 734,607 | +0.27(+3.14%) |
Sep 04, 2019 | 8.470 | 8.660 | 8.450 | 8.600 | 726,212 | +0.26(+3.12%) |
Sep 03, 2019 | 8.660 | 8.710 | 8.240 | 8.340 | 502,884 | -0.40(-4.58%) |
Aug 30, 2019 | 8.860 | 9.020 | 8.635 | 8.740 | 491,800 | -0.01(-0.11%) |
Aug 29, 2019 | 8.550 | 8.840 | 8.490 | 8.750 | 415,912 | +0.35(+4.17%) |
Aug 28, 2019 | 8.040 | 8.505 | 8.040 | 8.400 | 308,899 | +0.31(+3.83%) |
Aug 27, 2019 | 8.120 | 8.220 | 7.920 | 8.090 | 477,874 | -0.02(-0.25%) |
Aug 26, 2019 | 8.410 | 8.410 | 8.090 | 8.110 | 306,111 | -0.11(-1.34%) |
Aug 23, 2019 | 8.960 | 8.970 | 8.200 | 8.220 | 503,800 | -0.77(-8.57%) |
Aug 22, 2019 | 9.210 | 9.260 | 8.760 | 8.990 | 630,037 | -0.27(-2.92%) |
Aug 21, 2019 | 9.350 | 9.440 | 9.210 | 9.260 | 436,021 | +0.08(+0.87%) |
Aug 20, 2019 | 9.420 | 9.480 | 9.180 | 9.180 | 326,496 | -0.34(-3.57%) |
Aug 19, 2019 | 9.570 | 9.590 | 9.330 | 9.520 | 199,338 | +0.14(+1.49%) |
Aug 16, 2019 | 9.530 | 9.590 | 9.360 | 9.380 | 338,500 | -0.05(-0.53%) |
Aug 15, 2019 | 9.560 | 9.560 | 9.320 | 9.430 | 262,349 | -0.09(-0.95%) |
Aug 14, 2019 | 9.980 | 10.09 | 9.500 | 9.520 | 558,752 | -0.80(-7.75%) |
Aug 13, 2019 | 10.18 | 10.34 | 9.880 | 10.32 | 333,900 | +0.17(+1.67%) |
Aug 12, 2019 | 10.63 | 10.67 | 10.11 | 10.15 | 336,025 | -0.60(-5.58%) |
Aug 09, 2019 | 10.95 | 11.16 | 10.40 | 10.75 | 367,400 | -0.27(-2.45%) |
Aug 08, 2019 | 10.56 | 12.03 | 10.56 | 11.02 | 719,391 | +0.51(+4.85%) |
Aug 07, 2019 | 10.62 | 10.92 | 10.47 | 10.51 | 414,449 | -0.33(-3.04%) |
Aug 06, 2019 | 10.70 | 10.90 | 10.63 | 10.84 | 469,931 | +0.18(+1.69%) |
Aug 05, 2019 | 10.86 | 11.04 | 10.60 | 10.66 | 296,418 | -0.52(-4.65%) |
Aug 02, 2019 | 11.25 | 11.39 | 11.06 | 11.18 | 350,200 | -0.17(-1.50%) |
Aug 01, 2019 | 11.57 | 11.77 | 11.31 | 11.35 | 369,863 | -0.20(-1.73%) |
Jul 31, 2019 | 11.62 | 11.90 | 11.47 | 11.55 | 486,522 | -0.10(-0.86%) |
Jul 30, 2019 | 11.84 | 11.91 | 11.60 | 11.65 | 404,314 | -0.30(-2.51%) |
Jul 29, 2019 | 12.24 | 12.30 | 11.62 | 11.95 | 296,370 | -0.36(-2.92%) |
Jul 26, 2019 | 12.16 | 12.41 | 12.16 | 12.31 | 255,500 | +0.21(+1.74%) |
Jul 25, 2019 | 12.35 | 12.36 | 12.05 | 12.10 | 299,326 | -0.34(-2.73%) |
Jul 24, 2019 | 12.15 | 12.46 | 12.09 | 12.44 | 289,090 | +0.23(+1.88%) |
Jul 23, 2019 | 11.83 | 12.29 | 11.83 | 12.21 | 426,924 | +0.44(+3.74%) |
Jul 22, 2019 | 11.88 | 11.96 | 11.65 | 11.77 | 274,021 | -0.12(-1.01%) |
Jul 19, 2019 | 12.14 | 12.27 | 11.86 | 11.89 | 272,100 | -0.34(-2.78%) |
Jul 18, 2019 | 12.07 | 12.32 | 11.96 | 12.23 | 294,060 | +0.14(+1.16%) |
Jul 17, 2019 | 12.41 | 12.44 | 12.05 | 12.09 | 451,697 | -0.28(-2.26%) |
Jul 16, 2019 | 12.17 | 12.42 | 12.17 | 12.37 | 651,162 | +0.18(+1.48%) |
Jul 15, 2019 | 12.06 | 12.23 | 11.96 | 12.19 | 330,332 | +0.14(+1.16%) |
Jul 12, 2019 | 12.18 | 12.23 | 11.98 | 12.05 | 339,600 | -0.07(-0.58%) |
Jul 11, 2019 | 12.23 | 12.26 | 12.00 | 12.12 | 284,137 | -0.06(-0.49%) |
Jul 10, 2019 | 12.39 | 12.41 | 12.07 | 12.18 | 414,452 | -0.06(-0.49%) |
Jul 09, 2019 | 12.06 | 12.33 | 11.86 | 12.24 | 310,260 | +0.08(+0.66%) |
Jul 08, 2019 | 12.60 | 12.68 | 12.09 | 12.16 | 747,840 | -0.48(-3.80%) |
Jul 05, 2019 | 12.42 | 12.66 | 12.32 | 12.64 | 152,400 | +0.16(+1.28%) |
Jul 03, 2019 | 12.55 | 12.61 | 12.41 | 12.48 | 105,800 | -0.06(-0.48%) |
Jul 02, 2019 | 12.58 | 12.58 | 12.29 | 12.54 | 259,685 | -0.03(-0.24%) |