Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2020 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 8.450 | 8.660 | 8.340 | 8.620 | 27,087,296 | +0.18(+2.13%) |
Mar 30, 2020 | 8.270 | 8.530 | 8.240 | 8.440 | 26,624,556 | +0.15(+1.81%) |
Mar 27, 2020 | 8.430 | 8.520 | 8.220 | 8.290 | 21,187,400 | -0.32(-3.72%) |
Mar 26, 2020 | 8.010 | 8.630 | 8.000 | 8.610 | 22,238,352 | +0.62(+7.76%) |
Mar 25, 2020 | 7.970 | 8.630 | 7.830 | 7.990 | 30,861,412 | -0.03(-0.37%) |
Mar 24, 2020 | 8.000 | 8.070 | 7.650 | 8.020 | 24,500,308 | +0.39(+5.11%) |
Mar 23, 2020 | 7.500 | 7.700 | 7.120 | 7.630 | 37,014,824 | +0.13(+1.73%) |
Mar 20, 2020 | 8.140 | 8.275 | 7.400 | 7.500 | 38,540,000 | -0.51(-6.37%) |
Mar 19, 2020 | 7.390 | 8.270 | 7.390 | 8.010 | 47,558,772 | +0.50(+6.66%) |
Mar 18, 2020 | 7.520 | 7.650 | 6.390 | 7.510 | 32,550,644 | -0.40(-5.06%) |
Mar 17, 2020 | 7.860 | 8.000 | 7.540 | 7.910 | 31,636,752 | +0.18(+2.33%) |
Mar 16, 2020 | 7.760 | 8.210 | 7.650 | 7.730 | 16,159,232 | -0.98(-11.25%) |
Mar 13, 2020 | 8.100 | 8.710 | 7.800 | 8.710 | 21,074,100 | +0.98(+12.68%) |
Mar 12, 2020 | 8.350 | 8.660 | 7.730 | 7.730 | 46,990,388 | -1.12(-12.66%) |
Mar 11, 2020 | 8.390 | 8.930 | 8.370 | 8.850 | 41,293,940 | +0.26(+3.03%) |
Mar 10, 2020 | 8.260 | 8.600 | 8.110 | 8.590 | 26,150,264 | +0.53(+6.58%) |
Mar 09, 2020 | 8.470 | 8.580 | 8.055 | 8.060 | 39,468,472 | -0.88(-9.84%) |
Mar 06, 2020 | 8.860 | 8.980 | 8.670 | 8.940 | 22,151,000 | -0.20(-2.19%) |
Mar 05, 2020 | 9.360 | 9.480 | 9.100 | 9.140 | 22,889,580 | -0.43(-4.49%) |
Mar 04, 2020 | 9.190 | 9.570 | 9.180 | 9.570 | 22,295,728 | +0.47(+5.16%) |
Mar 03, 2020 | 9.420 | 9.560 | 9.050 | 9.100 | 22,662,464 | -0.42(-4.41%) |
Mar 02, 2020 | 9.170 | 9.520 | 9.030 | 9.520 | 25,685,870 | +0.33(+3.59%) |
Feb 28, 2020 | 9.090 | 9.200 | 8.895 | 9.190 | 43,602,300 | -0.11(-1.18%) |
Feb 27, 2020 | 9.440 | 9.520 | 9.290 | 9.300 | 35,642,780 | -0.25(-2.62%) |
Feb 26, 2020 | 9.630 | 9.760 | 9.530 | 9.550 | 24,136,416 | -0.09(-0.93%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.630 | 9.640 | 28,873,884 | -0.18(-1.83%) |
Feb 24, 2020 | 9.760 | 9.920 | 9.750 | 9.820 | 30,110,936 | -0.23(-2.29%) |
Feb 21, 2020 | 10.11 | 10.16 | 9.840 | 10.05 | 111,246,400 | +0.57(+6.01%) |
Feb 20, 2020 | 9.490 | 9.710 | 9.300 | 9.480 | 63,834,248 | -0.01(-0.11%) |
Feb 19, 2020 | 9.250 | 9.550 | 9.190 | 9.490 | 39,914,404 | +0.32(+3.49%) |
Feb 18, 2020 | 8.710 | 9.440 | 8.690 | 9.170 | 48,282,108 | +0.48(+5.52%) |
Feb 14, 2020 | 8.640 | 8.760 | 8.630 | 8.690 | 25,435,700 | +0.02(+0.23%) |
Feb 13, 2020 | 8.510 | 8.770 | 8.410 | 8.670 | 45,995,384 | +0.07(+0.81%) |
Feb 12, 2020 | 8.450 | 8.780 | 8.390 | 8.600 | 72,990,128 | +0.18(+2.14%) |
Feb 11, 2020 | 8.400 | 8.530 | 8.110 | 8.420 | 227,194,928 | +3.62(+75.42%) |
Feb 10, 2020 | 4.920 | 4.950 | 4.750 | 4.800 | 14,041,589 | -0.13(-2.64%) |
Feb 07, 2020 | 4.730 | 4.980 | 4.690 | 4.930 | 16,805,700 | +0.22(+4.67%) |
Feb 06, 2020 | 4.690 | 4.720 | 4.600 | 4.710 | 10,762,800 | +0.09(+1.95%) |
Feb 05, 2020 | 4.540 | 4.710 | 4.510 | 4.620 | 13,994,533 | +0.08(+1.76%) |
Feb 04, 2020 | 4.330 | 4.550 | 4.300 | 4.540 | 14,855,039 | +0.26(+6.07%) |
Feb 03, 2020 | 4.390 | 4.420 | 4.260 | 4.280 | 10,322,069 | -0.09(-2.06%) |
Jan 31, 2020 | 4.450 | 4.500 | 4.310 | 4.370 | 11,579,600 | -0.09(-2.02%) |
Jan 30, 2020 | 4.500 | 4.510 | 4.370 | 4.460 | 9,318,628 | -0.10(-2.19%) |
Jan 29, 2020 | 4.670 | 4.680 | 4.460 | 4.560 | 15,998,758 | -0.09(-1.94%) |
Jan 28, 2020 | 4.660 | 4.700 | 4.590 | 4.650 | 15,449,408 | +0.02(+0.43%) |
Jan 27, 2020 | 4.830 | 4.850 | 4.590 | 4.630 | 16,595,860 | -0.20(-4.14%) |
Jan 24, 2020 | 5.060 | 5.060 | 4.820 | 4.830 | 18,846,600 | -0.21(-4.17%) |
Jan 23, 2020 | 5.010 | 5.090 | 4.970 | 5.040 | 9,750,884 | +0.02(+0.40%) |
Jan 22, 2020 | 5.040 | 5.130 | 4.960 | 5.020 | 12,563,006 | +0.03(+0.60%) |
Jan 21, 2020 | 4.840 | 5.240 | 4.720 | 4.990 | 36,859,660 | +0.17(+3.53%) |
Jan 17, 2020 | 4.920 | 4.940 | 4.750 | 4.820 | 27,158,400 | -0.10(-2.03%) |
Jan 16, 2020 | 4.880 | 4.980 | 4.840 | 4.920 | 13,498,923 | +0.06(+1.23%) |
Jan 15, 2020 | 4.870 | 4.990 | 4.830 | 4.860 | 14,271,373 | +0.00(+0.00%) |
Jan 14, 2020 | 4.880 | 4.880 | 4.780 | 4.860 | 12,791,393 | -0.03(-0.61%) |
Jan 13, 2020 | 4.900 | 4.910 | 4.760 | 4.890 | 15,176,254 | +0.01(+0.20%) |
Jan 10, 2020 | 5.030 | 5.030 | 4.860 | 4.880 | 17,729,000 | -0.12(-2.40%) |
Jan 09, 2020 | 5.180 | 5.200 | 4.940 | 5.000 | 22,593,378 | -0.15(-2.91%) |
Jan 08, 2020 | 5.110 | 5.170 | 5.080 | 5.150 | 12,549,609 | +0.01(+0.19%) |
Jan 07, 2020 | 5.210 | 5.240 | 5.090 | 5.140 | 16,315,603 | -0.09(-1.72%) |
Jan 06, 2020 | 5.160 | 5.240 | 5.160 | 5.230 | 10,543,691 | +0.05(+0.97%) |
Jan 03, 2020 | 5.180 | 5.215 | 5.150 | 5.180 | 9,408,900 | -0.04(-0.77%) |
Jan 02, 2020 | 5.250 | 5.270 | 5.190 | 5.220 | 8,496,109 | +0.01(+0.19%) |
Dec 31, 2019 | 5.200 | 5.250 | 5.190 | 5.210 | 8,978,100 | -0.01(-0.19%) |
Dec 30, 2019 | 5.210 | 5.250 | 5.200 | 5.220 | 6,231,409 | +0.02(+0.38%) |
Dec 27, 2019 | 5.190 | 5.250 | 5.180 | 5.200 | 4,732,800 | +0.01(+0.19%) |
Dec 26, 2019 | 5.270 | 5.280 | 5.180 | 5.190 | 6,443,714 | -0.07(-1.33%) |
Dec 24, 2019 | 5.220 | 5.330 | 5.220 | 5.260 | 5,520,900 | +0.03(+0.57%) |
Dec 23, 2019 | 5.410 | 5.420 | 5.220 | 5.230 | 12,104,631 | -0.16(-2.97%) |
Dec 20, 2019 | 5.320 | 5.410 | 5.260 | 5.390 | 19,249,500 | +0.10(+1.89%) |
Dec 19, 2019 | 5.260 | 5.320 | 5.230 | 5.290 | 14,875,001 | +0.04(+0.76%) |
Dec 18, 2019 | 5.200 | 5.310 | 5.180 | 5.250 | 17,558,474 | +0.05(+0.96%) |
Dec 17, 2019 | 5.220 | 5.240 | 5.170 | 5.200 | 7,242,043 | +0.01(+0.19%) |
Dec 16, 2019 | 5.200 | 5.250 | 5.150 | 5.190 | 11,984,785 | -0.02(-0.38%) |
Dec 13, 2019 | 5.190 | 5.250 | 5.160 | 5.210 | 14,356,700 | +0.02(+0.39%) |
Dec 12, 2019 | 5.280 | 5.290 | 5.160 | 5.190 | 12,261,976 | -0.06(-1.14%) |
Dec 11, 2019 | 5.300 | 5.350 | 5.250 | 5.250 | 9,103,146 | -0.09(-1.69%) |
Dec 10, 2019 | 5.400 | 5.450 | 5.300 | 5.340 | 9,150,322 | -0.06(-1.11%) |
Dec 09, 2019 | 5.500 | 5.520 | 5.300 | 5.400 | 25,195,128 | -0.13(-2.35%) |
Dec 06, 2019 | 5.470 | 5.670 | 5.420 | 5.530 | 27,573,400 | +0.12(+2.22%) |
Dec 05, 2019 | 5.680 | 5.680 | 5.390 | 5.410 | 16,237,286 | -0.24(-4.25%) |
Dec 04, 2019 | 5.730 | 5.740 | 5.610 | 5.650 | 9,544,300 | -0.04(-0.70%) |
Dec 03, 2019 | 5.700 | 5.770 | 5.590 | 5.690 | 19,215,832 | -0.05(-0.87%) |
Dec 02, 2019 | 5.880 | 5.900 | 5.580 | 5.740 | 22,900,080 | -0.18(-3.04%) |
Nov 29, 2019 | 5.910 | 5.950 | 5.880 | 5.920 | 4,664,400 | +0.01(+0.17%) |
Nov 27, 2019 | 5.990 | 6.000 | 5.890 | 5.910 | 9,305,600 | -0.05(-0.84%) |
Nov 26, 2019 | 5.940 | 6.090 | 5.880 | 5.960 | 13,916,977 | +0.02(+0.34%) |
Nov 25, 2019 | 5.730 | 5.970 | 5.660 | 5.940 | 29,815,294 | +0.20(+3.48%) |
Nov 22, 2019 | 5.630 | 5.760 | 5.610 | 5.740 | 11,383,700 | +0.11(+1.95%) |
Nov 21, 2019 | 5.660 | 5.760 | 5.570 | 5.630 | 10,077,952 | +0.00(+0.00%) |
Nov 20, 2019 | 5.740 | 5.790 | 5.550 | 5.630 | 10,510,555 | -0.11(-1.92%) |
Nov 19, 2019 | 5.900 | 5.900 | 5.720 | 5.740 | 8,259,345 | -0.12(-2.05%) |
Nov 18, 2019 | 5.820 | 5.900 | 5.760 | 5.860 | 17,799,888 | +0.03(+0.51%) |
Nov 15, 2019 | 5.870 | 5.970 | 5.810 | 5.830 | 18,639,900 | -0.04(-0.68%) |
Nov 14, 2019 | 5.990 | 6.010 | 5.820 | 5.870 | 10,669,821 | -0.19(-3.14%) |
Nov 13, 2019 | 5.830 | 6.080 | 5.780 | 6.060 | 16,650,995 | +0.19(+3.24%) |
Nov 12, 2019 | 5.920 | 5.950 | 5.770 | 5.870 | 15,201,221 | -0.04(-0.68%) |
Nov 11, 2019 | 6.060 | 6.120 | 5.840 | 5.910 | 19,909,156 | -0.20(-3.27%) |
Nov 08, 2019 | 6.170 | 6.170 | 6.060 | 6.110 | 10,131,800 | -0.08(-1.29%) |
Nov 07, 2019 | 6.180 | 6.310 | 6.100 | 6.190 | 27,456,340 | +0.04(+0.65%) |
Nov 06, 2019 | 6.150 | 6.160 | 5.990 | 6.150 | 17,080,256 | +0.01(+0.16%) |
Nov 05, 2019 | 6.150 | 6.180 | 6.050 | 6.140 | 13,007,659 | -0.01(-0.16%) |
Nov 04, 2019 | 6.280 | 6.320 | 6.100 | 6.150 | 13,425,145 | -0.15(-2.38%) |
Nov 01, 2019 | 6.220 | 6.330 | 6.185 | 6.300 | 12,162,300 | +0.09(+1.45%) |
Oct 31, 2019 | 6.250 | 6.250 | 6.090 | 6.210 | 10,221,049 | -0.05(-0.80%) |
Oct 30, 2019 | 6.170 | 6.340 | 6.110 | 6.260 | 17,227,680 | +0.07(+1.13%) |
Oct 29, 2019 | 6.330 | 6.330 | 5.960 | 6.190 | 41,813,500 | -0.13(-2.06%) |
Oct 28, 2019 | 6.400 | 6.550 | 6.310 | 6.320 | 17,849,592 | -0.06(-0.94%) |
Oct 25, 2019 | 6.350 | 6.420 | 6.320 | 6.380 | 9,536,100 | +0.10(+1.59%) |
Oct 24, 2019 | 6.390 | 6.400 | 6.270 | 6.280 | 9,843,957 | -0.11(-1.72%) |
Oct 23, 2019 | 6.350 | 6.410 | 6.310 | 6.390 | 9,766,797 | +0.04(+0.63%) |
Oct 22, 2019 | 6.430 | 6.430 | 6.330 | 6.350 | 10,782,654 | -0.07(-1.09%) |
Oct 21, 2019 | 6.410 | 6.490 | 6.370 | 6.420 | 14,423,445 | +0.00(+0.00%) |
Oct 18, 2019 | 6.430 | 6.545 | 6.380 | 6.420 | 18,189,800 | -0.02(-0.31%) |
Oct 17, 2019 | 6.500 | 6.505 | 6.280 | 6.440 | 36,479,848 | +0.00(+0.00%) |
Oct 16, 2019 | 6.440 | 6.495 | 6.420 | 6.440 | 10,553,543 | -0.04(-0.62%) |
Oct 15, 2019 | 6.360 | 6.480 | 6.340 | 6.480 | 9,814,109 | +0.13(+2.05%) |
Oct 14, 2019 | 6.370 | 6.420 | 6.340 | 6.350 | 5,682,160 | -0.07(-1.09%) |
Oct 11, 2019 | 6.270 | 6.490 | 6.270 | 6.420 | 15,379,300 | +0.15(+2.39%) |
Oct 10, 2019 | 6.200 | 6.380 | 6.180 | 6.270 | 16,682,137 | +0.13(+2.12%) |
Oct 09, 2019 | 6.170 | 6.190 | 6.070 | 6.140 | 11,041,989 | +0.01(+0.16%) |
Oct 08, 2019 | 6.060 | 6.200 | 6.010 | 6.130 | 13,518,956 | +0.01(+0.16%) |
Oct 07, 2019 | 6.040 | 6.150 | 6.040 | 6.120 | 19,454,642 | +0.05(+0.82%) |
Oct 04, 2019 | 5.960 | 6.160 | 5.950 | 6.070 | 19,326,300 | +0.11(+1.85%) |
Oct 03, 2019 | 6.000 | 6.040 | 5.840 | 5.960 | 19,584,104 | -0.02(-0.33%) |
Oct 02, 2019 | 6.110 | 6.130 | 5.930 | 5.980 | 12,547,494 | -0.18(-2.92%) |
Oct 01, 2019 | 6.220 | 6.220 | 6.100 | 6.160 | 14,512,833 | -0.01(-0.16%) |
Sep 30, 2019 | 6.070 | 6.220 | 5.987 | 6.170 | 16,435,391 | +0.12(+1.98%) |
Sep 27, 2019 | 6.110 | 6.190 | 5.850 | 6.050 | 19,479,000 | -0.14(-2.26%) |
Sep 26, 2019 | 6.300 | 6.310 | 6.180 | 6.190 | 13,088,489 | -0.15(-2.37%) |
Sep 25, 2019 | 6.320 | 6.390 | 6.250 | 6.340 | 21,443,316 | -0.03(-0.47%) |
Sep 24, 2019 | 6.600 | 6.600 | 6.330 | 6.370 | 22,420,478 | -0.22(-3.34%) |
Sep 23, 2019 | 6.590 | 6.630 | 6.490 | 6.590 | 9,182,137 | +0.01(+0.15%) |
Sep 20, 2019 | 6.710 | 6.740 | 6.480 | 6.580 | 12,567,400 | -0.16(-2.37%) |
Sep 19, 2019 | 6.720 | 6.780 | 6.700 | 6.740 | 4,795,607 | -0.01(-0.15%) |
Sep 18, 2019 | 6.790 | 6.820 | 6.670 | 6.750 | 12,096,573 | -0.03(-0.44%) |
Sep 17, 2019 | 6.810 | 6.890 | 6.780 | 6.780 | 9,665,012 | -0.06(-0.88%) |
Sep 16, 2019 | 6.790 | 6.860 | 6.750 | 6.840 | 3,956,342 | +0.01(+0.15%) |
Sep 13, 2019 | 6.890 | 6.935 | 6.830 | 6.830 | 5,276,100 | -0.08(-1.16%) |
Sep 12, 2019 | 6.910 | 6.990 | 6.880 | 6.910 | 7,217,637 | -0.02(-0.29%) |
Sep 11, 2019 | 6.830 | 7.000 | 6.830 | 6.930 | 7,050,081 | +0.06(+0.87%) |
Sep 10, 2019 | 6.890 | 6.920 | 6.810 | 6.870 | 4,759,905 | -0.04(-0.58%) |
Sep 09, 2019 | 6.850 | 6.940 | 6.830 | 6.910 | 7,864,274 | +0.09(+1.32%) |
Sep 06, 2019 | 6.750 | 6.875 | 6.720 | 6.820 | 11,249,000 | +0.06(+0.89%) |
Sep 05, 2019 | 6.830 | 6.840 | 6.740 | 6.760 | 8,283,378 | +0.00(+0.00%) |
Sep 04, 2019 | 6.630 | 6.780 | 6.630 | 6.760 | 8,391,564 | +0.06(+0.90%) |
Sep 03, 2019 | 6.760 | 6.770 | 6.620 | 6.700 | 10,094,727 | -0.09(-1.33%) |
Aug 30, 2019 | 6.830 | 6.850 | 6.735 | 6.790 | 5,453,300 | -0.03(-0.44%) |
Aug 29, 2019 | 6.870 | 6.870 | 6.771 | 6.820 | 6,774,870 | +0.00(+0.00%) |
Aug 28, 2019 | 6.700 | 6.870 | 6.630 | 6.820 | 7,779,795 | +0.12(+1.79%) |
Aug 27, 2019 | 6.850 | 6.860 | 6.690 | 6.700 | 7,975,441 | -0.15(-2.19%) |
Aug 26, 2019 | 6.800 | 6.860 | 6.720 | 6.850 | 4,404,237 | +0.11(+1.63%) |
Aug 23, 2019 | 6.830 | 6.940 | 6.720 | 6.740 | 7,355,700 | -0.13(-1.89%) |
Aug 22, 2019 | 6.840 | 6.880 | 6.770 | 6.870 | 6,271,852 | +0.05(+0.73%) |
Aug 21, 2019 | 6.850 | 6.860 | 6.780 | 6.820 | 5,345,479 | +0.02(+0.29%) |
Aug 20, 2019 | 6.950 | 6.960 | 6.790 | 6.800 | 9,971,092 | -0.16(-2.30%) |
Aug 19, 2019 | 6.950 | 6.980 | 6.890 | 6.960 | 6,158,821 | +0.05(+0.72%) |
Aug 16, 2019 | 6.890 | 6.980 | 6.880 | 6.910 | 8,733,500 | +0.05(+0.73%) |
Aug 15, 2019 | 6.800 | 6.890 | 6.760 | 6.860 | 13,564,241 | +0.07(+1.03%) |
Aug 14, 2019 | 6.750 | 6.890 | 6.730 | 6.790 | 19,186,066 | -0.01(-0.15%) |
Aug 13, 2019 | 6.790 | 6.890 | 6.710 | 6.800 | 13,602,217 | +0.04(+0.59%) |
Aug 12, 2019 | 6.790 | 6.810 | 6.670 | 6.760 | 7,159,138 | -0.05(-0.73%) |
Aug 09, 2019 | 6.770 | 6.920 | 6.730 | 6.810 | 8,241,200 | -0.04(-0.58%) |
Aug 08, 2019 | 6.750 | 6.890 | 6.730 | 6.850 | 10,887,569 | +0.12(+1.78%) |
Aug 07, 2019 | 6.650 | 6.750 | 6.600 | 6.730 | 11,487,719 | +0.02(+0.30%) |
Aug 06, 2019 | 6.740 | 6.740 | 6.630 | 6.710 | 20,931,486 | +0.05(+0.75%) |
Aug 05, 2019 | 6.520 | 6.690 | 6.520 | 6.660 | 22,049,996 | -0.10(-1.48%) |
Aug 02, 2019 | 6.950 | 6.990 | 6.585 | 6.760 | 35,396,500 | -0.42(-5.85%) |
Aug 01, 2019 | 7.390 | 7.390 | 7.160 | 7.180 | 25,056,472 | -0.15(-2.05%) |
Jul 31, 2019 | 7.520 | 7.560 | 7.170 | 7.330 | 27,485,566 | -0.19(-2.53%) |
Jul 30, 2019 | 7.740 | 7.750 | 7.430 | 7.520 | 25,942,486 | -0.26(-3.34%) |
Jul 29, 2019 | 8.010 | 8.020 | 7.700 | 7.780 | 20,593,028 | -0.21(-2.63%) |
Jul 26, 2019 | 7.620 | 8.060 | 7.590 | 7.990 | 70,984,304 | +0.55(+7.39%) |
Jul 25, 2019 | 7.700 | 7.730 | 7.410 | 7.440 | 48,162,384 | -0.32(-4.12%) |
Jul 24, 2019 | 7.470 | 7.810 | 7.380 | 7.760 | 55,797,276 | +0.67(+9.45%) |
Jul 23, 2019 | 7.040 | 7.120 | 6.920 | 7.090 | 22,036,914 | +0.09(+1.29%) |
Jul 22, 2019 | 7.130 | 7.300 | 6.880 | 7.000 | 45,775,676 | +0.05(+0.72%) |
Jul 19, 2019 | 6.900 | 6.980 | 6.770 | 6.950 | 27,574,900 | +0.03(+0.43%) |
Jul 18, 2019 | 7.070 | 7.140 | 6.790 | 6.920 | 23,185,402 | -0.17(-2.40%) |
Jul 17, 2019 | 7.220 | 7.260 | 7.090 | 7.090 | 11,574,499 | -0.13(-1.80%) |
Jul 16, 2019 | 7.100 | 7.250 | 6.990 | 7.220 | 22,831,120 | +0.11(+1.55%) |
Jul 15, 2019 | 7.090 | 7.170 | 7.050 | 7.110 | 14,444,572 | +0.01(+0.14%) |
Jul 12, 2019 | 6.920 | 7.175 | 6.920 | 7.100 | 19,480,000 | +0.19(+2.75%) |
Jul 11, 2019 | 7.150 | 7.190 | 6.720 | 6.910 | 28,538,916 | -0.25(-3.49%) |
Jul 10, 2019 | 7.050 | 7.200 | 7.010 | 7.160 | 27,687,920 | +0.32(+4.68%) |
Jul 09, 2019 | 6.870 | 6.900 | 6.800 | 6.840 | 8,682,336 | -0.03(-0.44%) |
Jul 08, 2019 | 7.010 | 7.100 | 6.850 | 6.870 | 12,416,027 | -0.17(-2.41%) |
Jul 05, 2019 | 7.000 | 7.140 | 6.950 | 7.040 | 10,614,100 | +0.06(+0.86%) |
Jul 03, 2019 | 6.930 | 7.160 | 6.840 | 6.980 | 17,158,700 | +0.10(+1.45%) |
Jul 02, 2019 | 6.580 | 7.110 | 6.560 | 6.880 | 23,024,736 | +0.30(+4.56%) |
Jul 01, 2019 | 6.640 | 6.670 | 6.550 | 6.580 | 14,667,917 | +0.01(+0.15%) |
Jun 28, 2019 | 6.600 | 6.640 | 6.530 | 6.570 | 16,655,600 | -0.02(-0.30%) |
Jun 27, 2019 | 6.610 | 6.670 | 6.510 | 6.590 | 11,647,940 | +0.03(+0.46%) |
Jun 26, 2019 | 6.870 | 6.880 | 6.560 | 6.560 | 23,214,442 | -0.27(-3.95%) |
Jun 25, 2019 | 6.840 | 6.895 | 6.800 | 6.830 | 12,443,697 | -0.01(-0.15%) |
Jun 24, 2019 | 6.970 | 7.000 | 6.820 | 6.840 | 14,101,417 | -0.03(-0.44%) |
Jun 21, 2019 | 7.270 | 7.279 | 6.800 | 6.870 | 30,240,600 | -0.45(-6.15%) |
Jun 20, 2019 | 7.470 | 7.540 | 7.190 | 7.320 | 21,186,612 | -0.13(-1.74%) |
Jun 19, 2019 | 7.270 | 7.500 | 7.160 | 7.450 | 24,035,152 | +0.22(+3.04%) |
Jun 18, 2019 | 7.150 | 7.320 | 7.140 | 7.230 | 33,586,360 | +0.13(+1.83%) |
Jun 17, 2019 | 7.030 | 7.140 | 6.990 | 7.100 | 21,126,076 | +0.09(+1.28%) |
Jun 14, 2019 | 6.760 | 7.240 | 6.730 | 7.010 | 33,156,900 | +0.20(+2.94%) |
Jun 13, 2019 | 6.590 | 6.830 | 6.530 | 6.810 | 25,365,956 | +0.18(+2.71%) |
Jun 12, 2019 | 6.600 | 6.840 | 6.540 | 6.630 | 34,778,936 | +0.05(+0.76%) |
Jun 11, 2019 | 6.990 | 7.020 | 6.470 | 6.580 | 36,175,920 | -0.41(-5.87%) |
Jun 10, 2019 | 7.130 | 7.210 | 6.960 | 6.990 | 11,478,427 | -0.11(-1.55%) |
Jun 07, 2019 | 6.990 | 7.180 | 6.970 | 7.100 | 13,350,100 | +0.12(+1.72%) |
Jun 06, 2019 | 7.040 | 7.135 | 6.765 | 6.980 | 17,039,112 | -0.09(-1.27%) |
Jun 05, 2019 | 7.010 | 7.140 | 6.910 | 7.070 | 20,166,006 | +0.09(+1.29%) |
Jun 04, 2019 | 6.860 | 7.010 | 6.820 | 6.980 | 20,297,944 | +0.20(+2.95%) |
Jun 03, 2019 | 6.870 | 6.970 | 6.575 | 6.780 | 19,760,432 | -0.09(-1.31%) |
May 31, 2019 | 7.030 | 7.115 | 6.770 | 6.870 | 28,905,000 | -0.29(-4.05%) |
May 30, 2019 | 6.730 | 7.160 | 6.580 | 7.160 | 38,936,836 | +0.36(+5.29%) |
May 29, 2019 | 6.940 | 6.950 | 6.770 | 6.800 | 15,695,903 | -0.11(-1.59%) |
May 28, 2019 | 7.150 | 7.170 | 6.900 | 6.910 | 27,471,378 | -0.25(-3.49%) |
May 24, 2019 | 7.010 | 7.270 | 6.840 | 7.160 | 20,370,100 | +0.21(+3.02%) |
May 23, 2019 | 6.900 | 7.040 | 6.720 | 6.950 | 34,767,760 | +0.28(+4.20%) |
May 22, 2019 | 7.030 | 7.090 | 6.580 | 6.670 | 52,393,388 | -0.55(-7.62%) |
May 21, 2019 | 7.190 | 7.340 | 7.120 | 7.220 | 51,751,176 | -0.12(-1.63%) |
May 20, 2019 | 7.790 | 7.900 | 6.800 | 7.340 | 166,190,960 | +1.16(+18.77%) |
May 17, 2019 | 6.060 | 6.240 | 6.005 | 6.180 | 28,874,700 | +0.10(+1.64%) |
May 16, 2019 | 6.040 | 6.200 | 5.990 | 6.080 | 24,185,120 | +0.01(+0.16%) |
May 15, 2019 | 5.950 | 6.095 | 5.900 | 6.070 | 13,366,028 | +0.08(+1.34%) |
May 14, 2019 | 6.020 | 6.030 | 5.860 | 5.990 | 16,113,017 | -0.03(-0.50%) |
May 13, 2019 | 6.020 | 6.280 | 5.900 | 6.020 | 23,873,066 | -0.17(-2.75%) |
May 10, 2019 | 5.930 | 6.190 | 5.855 | 6.190 | 20,970,300 | +0.21(+3.51%) |
May 09, 2019 | 5.580 | 5.990 | 5.580 | 5.980 | 22,318,388 | +0.36(+6.41%) |
May 08, 2019 | 5.660 | 5.670 | 5.550 | 5.620 | 18,029,000 | -0.17(-2.94%) |
May 07, 2019 | 5.700 | 5.840 | 5.690 | 5.790 | 26,291,894 | +0.05(+0.87%) |
May 06, 2019 | 5.670 | 5.750 | 5.600 | 5.740 | 12,324,762 | -0.06(-1.03%) |
May 03, 2019 | 5.500 | 5.800 | 5.500 | 5.800 | 26,888,700 | +0.32(+5.84%) |
May 02, 2019 | 5.570 | 5.630 | 5.450 | 5.480 | 20,036,760 | -0.08(-1.44%) |