Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.540 | 9.140 | 8.310 | 8.690 | 5,714,900 | -0.73(-7.75%) |
Feb 27, 2020 | 10.89 | 10.98 | 9.370 | 9.420 | 6,551,734 | -1.38(-12.78%) |
Feb 26, 2020 | 10.77 | 11.06 | 10.60 | 10.80 | 4,688,170 | -0.12(-1.10%) |
Feb 25, 2020 | 10.48 | 11.29 | 10.33 | 10.92 | 11,689,514 | +0.04(+0.37%) |
Feb 24, 2020 | 10.52 | 10.97 | 10.10 | 10.88 | 13,861,528 | +0.95(+9.57%) |
Feb 21, 2020 | 8.050 | 9.950 | 8.040 | 9.930 | 20,225,600 | +2.41(+32.05%) |
Feb 20, 2020 | 7.580 | 7.740 | 7.470 | 7.520 | 3,299,475 | -0.05(-0.66%) |
Feb 19, 2020 | 7.420 | 7.610 | 7.210 | 7.570 | 3,931,807 | +0.20(+2.71%) |
Feb 18, 2020 | 6.750 | 7.380 | 6.680 | 7.370 | 3,703,270 | +0.70(+10.49%) |
Feb 14, 2020 | 6.930 | 7.000 | 6.650 | 6.670 | 1,609,500 | -0.30(-4.30%) |
Feb 13, 2020 | 6.980 | 7.050 | 6.910 | 6.970 | 2,109,029 | +0.06(+0.87%) |
Feb 12, 2020 | 6.960 | 7.030 | 6.890 | 6.910 | 869,271 | -0.07(-1.00%) |
Feb 11, 2020 | 6.780 | 7.020 | 6.780 | 6.980 | 2,555,106 | +0.16(+2.35%) |
Feb 10, 2020 | 6.730 | 6.890 | 6.650 | 6.820 | 2,056,879 | +0.14(+2.10%) |
Feb 07, 2020 | 6.800 | 6.950 | 6.660 | 6.680 | 1,252,400 | -0.10(-1.47%) |
Feb 06, 2020 | 6.620 | 6.810 | 6.600 | 6.780 | 2,427,516 | +0.19(+2.88%) |
Feb 05, 2020 | 6.610 | 6.720 | 6.500 | 6.590 | 2,160,916 | -0.03(-0.45%) |
Feb 04, 2020 | 7.110 | 7.140 | 6.600 | 6.620 | 4,198,163 | -0.65(-8.94%) |
Feb 03, 2020 | 7.220 | 7.320 | 7.180 | 7.270 | 1,132,661 | -0.01(-0.14%) |
Jan 31, 2020 | 7.230 | 7.360 | 7.160 | 7.280 | 2,499,100 | +0.20(+2.82%) |
Jan 30, 2020 | 7.300 | 7.370 | 7.220 | 7.080 | 1,903,964 | -0.21(-2.88%) |
Jan 29, 2020 | 7.100 | 7.300 | 6.940 | 7.290 | 2,180,896 | +0.17(+2.39%) |
Jan 28, 2020 | 7.280 | 7.390 | 7.050 | 7.120 | 1,583,512 | -0.24(-3.26%) |
Jan 27, 2020 | 7.600 | 7.680 | 7.320 | 7.360 | 2,846,935 | -0.14(-1.87%) |
Jan 24, 2020 | 7.310 | 7.500 | 7.230 | 7.500 | 1,682,800 | +0.19(+2.60%) |
Jan 23, 2020 | 7.290 | 7.540 | 7.220 | 7.310 | 1,813,546 | -0.02(-0.27%) |
Jan 22, 2020 | 7.390 | 7.490 | 7.300 | 7.330 | 911,736 | -0.06(-0.81%) |
Jan 21, 2020 | 7.300 | 7.430 | 7.170 | 7.390 | 2,386,429 | +0.13(+1.79%) |
Jan 17, 2020 | 7.450 | 7.455 | 7.190 | 7.260 | 2,225,900 | -0.15(-2.02%) |
Jan 16, 2020 | 7.290 | 7.467 | 7.253 | 7.410 | 2,026,707 | +0.00(+0.00%) |
Jan 15, 2020 | 7.380 | 7.450 | 7.180 | 7.410 | 2,253,350 | +0.07(+0.95%) |
Jan 14, 2020 | 7.160 | 7.390 | 7.120 | 7.340 | 1,493,110 | +0.13(+1.80%) |
Jan 13, 2020 | 7.530 | 7.560 | 7.200 | 7.210 | 1,589,565 | -0.31(-4.12%) |
Jan 10, 2020 | 7.430 | 7.635 | 7.430 | 7.520 | 1,426,600 | +0.09(+1.21%) |
Jan 09, 2020 | 7.610 | 7.630 | 7.380 | 7.430 | 1,914,299 | -0.28(-3.63%) |
Jan 08, 2020 | 8.210 | 8.230 | 7.640 | 7.710 | 2,882,775 | -0.51(-6.20%) |
Jan 07, 2020 | 7.900 | 8.260 | 7.840 | 8.220 | 1,978,884 | +0.34(+4.31%) |
Jan 06, 2020 | 8.270 | 8.290 | 7.800 | 7.880 | 2,584,404 | -0.12(-1.50%) |
Jan 03, 2020 | 8.340 | 8.390 | 7.950 | 8.000 | 3,103,000 | -0.09(-1.11%) |
Jan 02, 2020 | 8.160 | 8.340 | 8.030 | 8.090 | 1,771,576 | +0.06(+0.75%) |
Dec 31, 2019 | 7.980 | 8.150 | 7.910 | 8.030 | 2,768,000 | +0.15(+1.90%) |
Dec 30, 2019 | 7.660 | 7.910 | 7.600 | 7.880 | 3,683,295 | +0.25(+3.28%) |
Dec 27, 2019 | 7.700 | 7.810 | 7.600 | 7.630 | 2,645,900 | -0.11(-1.42%) |
Dec 26, 2019 | 7.760 | 7.940 | 7.570 | 7.740 | 2,147,200 | +0.03(+0.39%) |
Dec 24, 2019 | 7.550 | 7.710 | 7.460 | 7.710 | 1,547,100 | +0.25(+3.35%) |
Dec 23, 2019 | 7.150 | 7.480 | 7.080 | 7.460 | 2,193,093 | +0.36(+5.07%) |
Dec 20, 2019 | 7.210 | 7.230 | 7.040 | 7.100 | 4,198,600 | -0.09(-1.25%) |
Dec 19, 2019 | 7.250 | 7.260 | 7.120 | 7.190 | 3,257,151 | -0.07(-0.96%) |
Dec 18, 2019 | 7.140 | 7.270 | 7.110 | 7.260 | 1,618,097 | +0.12(+1.68%) |
Dec 17, 2019 | 7.180 | 7.320 | 7.140 | 7.140 | 1,745,422 | -0.05(-0.70%) |
Dec 16, 2019 | 7.560 | 7.600 | 7.180 | 7.190 | 3,030,494 | -0.31(-4.13%) |
Dec 13, 2019 | 7.200 | 7.600 | 7.200 | 7.500 | 2,797,600 | +0.24(+3.31%) |
Dec 12, 2019 | 7.370 | 7.420 | 7.100 | 7.260 | 2,050,900 | +0.01(+0.14%) |
Dec 11, 2019 | 7.220 | 7.300 | 7.100 | 7.250 | 1,614,220 | +0.08(+1.12%) |
Dec 10, 2019 | 7.330 | 7.360 | 7.110 | 7.170 | 1,840,176 | -0.09(-1.24%) |
Dec 09, 2019 | 7.380 | 7.550 | 7.250 | 7.260 | 2,682,502 | -0.04(-0.55%) |
Dec 06, 2019 | 7.230 | 7.390 | 7.050 | 7.300 | 3,725,400 | -0.06(-0.82%) |
Dec 05, 2019 | 7.620 | 7.710 | 7.221 | 7.360 | 7,312,344 | -0.56(-7.07%) |
Dec 04, 2019 | 8.150 | 8.220 | 7.830 | 7.920 | 1,783,081 | -0.25(-3.06%) |
Dec 03, 2019 | 8.000 | 8.270 | 8.000 | 8.170 | 2,493,897 | +0.29(+3.68%) |
Dec 02, 2019 | 7.810 | 7.900 | 7.637 | 7.880 | 1,891,107 | +0.04(+0.51%) |
Nov 29, 2019 | 7.600 | 7.880 | 7.600 | 7.840 | 1,016,500 | +0.28(+3.70%) |
Nov 27, 2019 | 7.600 | 7.674 | 7.420 | 7.560 | 2,130,700 | -0.13(-1.69%) |
Nov 26, 2019 | 7.580 | 7.720 | 7.500 | 7.690 | 1,059,983 | +0.14(+1.85%) |
Nov 25, 2019 | 7.530 | 7.820 | 7.490 | 7.550 | 1,454,478 | -0.04(-0.53%) |
Nov 22, 2019 | 7.660 | 7.730 | 7.410 | 7.590 | 1,713,200 | +0.03(+0.40%) |
Nov 21, 2019 | 7.950 | 7.990 | 7.560 | 7.560 | 1,444,117 | -0.40(-5.03%) |
Nov 20, 2019 | 7.760 | 8.010 | 7.720 | 7.960 | 1,623,177 | +0.22(+2.84%) |
Nov 19, 2019 | 7.760 | 7.880 | 7.680 | 7.740 | 1,354,205 | -0.03(-0.39%) |
Nov 18, 2019 | 7.650 | 7.820 | 7.610 | 7.770 | 1,343,018 | +0.12(+1.57%) |
Nov 15, 2019 | 7.830 | 7.860 | 7.605 | 7.650 | 1,933,800 | -0.26(-3.29%) |
Nov 14, 2019 | 7.910 | 8.000 | 7.700 | 7.910 | 1,999,968 | +0.03(+0.38%) |
Nov 13, 2019 | 7.710 | 8.030 | 7.710 | 7.880 | 2,148,882 | +0.27(+3.55%) |
Nov 12, 2019 | 7.620 | 7.720 | 7.530 | 7.610 | 2,575,814 | -0.03(-0.39%) |
Nov 11, 2019 | 7.690 | 7.710 | 7.500 | 7.640 | 2,097,969 | -0.06(-0.78%) |
Nov 08, 2019 | 7.500 | 7.980 | 7.500 | 7.700 | 2,479,700 | +0.07(+0.92%) |
Nov 07, 2019 | 8.790 | 8.850 | 7.540 | 7.630 | 5,017,876 | -1.28(-14.37%) |
Nov 06, 2019 | 8.960 | 9.020 | 8.730 | 8.910 | 2,086,402 | -0.02(-0.22%) |
Nov 05, 2019 | 8.750 | 9.000 | 8.680 | 8.930 | 3,022,493 | -0.02(-0.22%) |
Nov 04, 2019 | 8.950 | 9.165 | 8.880 | 8.950 | 2,621,870 | -0.04(-0.44%) |
Nov 01, 2019 | 8.420 | 9.010 | 8.130 | 8.990 | 4,141,500 | +0.57(+6.77%) |
Oct 31, 2019 | 8.310 | 8.610 | 8.220 | 8.420 | 2,864,322 | +0.23(+2.81%) |
Oct 30, 2019 | 7.930 | 8.200 | 7.870 | 8.190 | 2,429,909 | +0.27(+3.41%) |
Oct 29, 2019 | 7.800 | 8.070 | 7.610 | 7.920 | 2,387,472 | +0.03(+0.38%) |
Oct 28, 2019 | 7.950 | 8.020 | 7.780 | 7.890 | 1,371,856 | -0.24(-2.95%) |
Oct 25, 2019 | 8.250 | 8.350 | 8.020 | 8.130 | 1,658,200 | +0.03(+0.37%) |
Oct 24, 2019 | 7.860 | 8.190 | 7.860 | 8.100 | 2,125,235 | +0.23(+2.92%) |
Oct 23, 2019 | 7.780 | 8.035 | 7.780 | 7.870 | 1,796,875 | +0.18(+2.34%) |
Oct 22, 2019 | 7.690 | 7.770 | 7.500 | 7.690 | 1,279,136 | +0.00(+0.00%) |
Oct 21, 2019 | 8.010 | 8.140 | 7.670 | 7.690 | 1,663,280 | -0.19(-2.41%) |
Oct 18, 2019 | 7.830 | 7.998 | 7.650 | 7.880 | 1,843,600 | +0.01(+0.13%) |
Oct 17, 2019 | 7.280 | 7.870 | 7.280 | 7.870 | 2,353,878 | +0.48(+6.50%) |
Oct 16, 2019 | 7.260 | 7.410 | 7.170 | 7.390 | 1,665,271 | +0.16(+2.21%) |
Oct 15, 2019 | 7.250 | 7.380 | 7.110 | 7.230 | 2,171,404 | -0.11(-1.50%) |
Oct 14, 2019 | 7.400 | 7.470 | 7.300 | 7.340 | 1,006,504 | -0.05(-0.68%) |
Oct 11, 2019 | 7.710 | 7.740 | 7.370 | 7.390 | 3,010,100 | -0.43(-5.50%) |
Oct 10, 2019 | 7.750 | 7.920 | 7.515 | 7.820 | 2,036,539 | +0.05(+0.64%) |
Oct 09, 2019 | 7.950 | 7.960 | 7.720 | 7.770 | 1,939,655 | -0.18(-2.26%) |
Oct 08, 2019 | 7.970 | 7.970 | 7.775 | 7.950 | 1,960,724 | +0.15(+1.92%) |
Oct 07, 2019 | 7.780 | 7.922 | 7.700 | 7.800 | 1,289,088 | -0.07(-0.89%) |
Oct 04, 2019 | 7.720 | 7.910 | 7.630 | 7.870 | 1,493,800 | +0.07(+0.90%) |
Oct 03, 2019 | 7.800 | 8.010 | 7.740 | 7.800 | 1,860,146 | -0.01(-0.13%) |
Oct 02, 2019 | 7.850 | 7.990 | 7.725 | 7.810 | 2,388,160 | +0.12(+1.56%) |
Oct 01, 2019 | 7.710 | 7.945 | 7.550 | 7.690 | 3,050,267 | -0.08(-1.03%) |
Sep 30, 2019 | 7.600 | 7.820 | 7.500 | 7.770 | 2,873,973 | -0.11(-1.40%) |
Sep 27, 2019 | 7.550 | 8.040 | 7.060 | 7.880 | 3,681,900 | +0.02(+0.25%) |
Sep 26, 2019 | 8.200 | 8.300 | 7.830 | 7.860 | 2,962,543 | -0.35(-4.26%) |
Sep 25, 2019 | 8.920 | 8.920 | 8.100 | 8.210 | 3,681,323 | -0.74(-8.27%) |
Sep 24, 2019 | 8.750 | 9.035 | 8.590 | 8.950 | 2,630,081 | +0.11(+1.24%) |
Sep 23, 2019 | 8.480 | 8.920 | 8.440 | 8.840 | 3,772,829 | +0.44(+5.24%) |
Sep 20, 2019 | 8.260 | 8.480 | 8.200 | 8.400 | 4,185,700 | +0.10(+1.20%) |
Sep 19, 2019 | 8.180 | 8.360 | 8.150 | 8.300 | 1,802,283 | +0.18(+2.22%) |
Sep 18, 2019 | 8.330 | 8.460 | 7.910 | 8.120 | 3,746,714 | -0.27(-3.22%) |
Sep 17, 2019 | 8.570 | 8.580 | 8.310 | 8.390 | 2,620,423 | -0.07(-0.83%) |
Sep 16, 2019 | 8.500 | 8.600 | 8.020 | 8.460 | 3,637,299 | +0.17(+2.05%) |
Sep 13, 2019 | 8.650 | 8.820 | 8.230 | 8.290 | 4,328,900 | -0.38(-4.38%) |
Sep 12, 2019 | 8.900 | 9.360 | 8.630 | 8.670 | 4,831,983 | +0.10(+1.17%) |
Sep 11, 2019 | 8.350 | 8.800 | 8.350 | 8.570 | 3,692,612 | +0.21(+2.51%) |
Sep 10, 2019 | 8.500 | 8.770 | 8.330 | 8.360 | 3,798,284 | -0.26(-3.02%) |
Sep 09, 2019 | 9.310 | 9.320 | 8.300 | 8.620 | 6,109,374 | -0.58(-6.30%) |
Sep 06, 2019 | 9.710 | 10.00 | 9.143 | 9.200 | 4,983,200 | -0.51(-5.25%) |
Sep 05, 2019 | 9.710 | 9.910 | 9.580 | 9.710 | 4,499,645 | -0.28(-2.80%) |
Sep 04, 2019 | 9.260 | 10.09 | 9.230 | 9.990 | 5,438,181 | +0.73(+7.88%) |
Sep 03, 2019 | 9.460 | 9.480 | 9.170 | 9.260 | 4,422,950 | +0.07(+0.76%) |
Aug 30, 2019 | 9.120 | 9.400 | 9.090 | 9.190 | 2,523,500 | -0.03(-0.33%) |
Aug 29, 2019 | 9.540 | 9.540 | 9.050 | 9.220 | 3,255,727 | -0.33(-3.46%) |
Aug 28, 2019 | 9.560 | 9.620 | 9.210 | 9.550 | 2,618,529 | +0.03(+0.32%) |
Aug 27, 2019 | 9.250 | 9.685 | 9.160 | 9.520 | 3,538,769 | +0.30(+3.25%) |
Aug 26, 2019 | 9.270 | 9.490 | 9.040 | 9.220 | 3,059,817 | +0.05(+0.55%) |
Aug 23, 2019 | 8.650 | 9.350 | 8.620 | 9.170 | 5,611,500 | +0.59(+6.88%) |
Aug 22, 2019 | 8.600 | 8.760 | 8.500 | 8.580 | 1,939,126 | -0.15(-1.72%) |
Aug 21, 2019 | 8.710 | 8.845 | 8.640 | 8.730 | 1,897,100 | -0.03(-0.34%) |
Aug 20, 2019 | 8.660 | 8.810 | 8.570 | 8.760 | 2,417,018 | +0.19(+2.22%) |
Aug 19, 2019 | 8.350 | 8.760 | 8.245 | 8.570 | 2,817,266 | -0.05(-0.58%) |
Aug 16, 2019 | 8.610 | 8.895 | 8.520 | 8.620 | 3,406,300 | -0.15(-1.71%) |
Aug 15, 2019 | 8.590 | 8.855 | 8.390 | 8.770 | 3,162,594 | +0.22(+2.57%) |
Aug 14, 2019 | 8.250 | 8.880 | 8.200 | 8.550 | 5,281,508 | +0.46(+5.69%) |
Aug 13, 2019 | 8.340 | 8.430 | 7.750 | 8.090 | 3,619,533 | -0.17(-2.06%) |
Aug 12, 2019 | 8.260 | 8.450 | 8.170 | 8.260 | 2,418,643 | +0.03(+0.36%) |
Aug 09, 2019 | 8.270 | 8.480 | 8.165 | 8.230 | 4,175,300 | -0.09(-1.08%) |
Aug 08, 2019 | 7.580 | 8.420 | 7.450 | 8.320 | 4,165,770 | +0.48(+6.12%) |
Aug 07, 2019 | 8.900 | 8.910 | 7.620 | 7.840 | 9,569,794 | -0.73(-8.52%) |
Aug 06, 2019 | 8.620 | 8.990 | 8.440 | 8.570 | 4,977,828 | -0.09(-1.04%) |
Aug 05, 2019 | 8.400 | 8.820 | 8.360 | 8.660 | 5,810,891 | +0.50(+6.13%) |
Aug 02, 2019 | 8.150 | 8.350 | 7.980 | 8.160 | 4,458,800 | -0.11(-1.33%) |
Aug 01, 2019 | 7.410 | 8.320 | 7.350 | 8.270 | 6,793,718 | +0.57(+7.40%) |
Jul 31, 2019 | 8.090 | 8.130 | 7.610 | 7.700 | 5,107,908 | -0.38(-4.70%) |
Jul 30, 2019 | 7.970 | 8.180 | 7.910 | 8.080 | 3,557,857 | +0.13(+1.64%) |
Jul 29, 2019 | 7.900 | 7.950 | 7.700 | 7.950 | 2,394,442 | +0.07(+0.89%) |
Jul 26, 2019 | 7.780 | 7.950 | 7.760 | 7.880 | 2,410,900 | +0.15(+1.94%) |
Jul 25, 2019 | 7.770 | 7.810 | 7.610 | 7.730 | 3,936,640 | -0.07(-0.90%) |
Jul 24, 2019 | 7.600 | 7.890 | 7.520 | 7.800 | 4,475,592 | +0.31(+4.14%) |
Jul 23, 2019 | 7.700 | 7.800 | 7.260 | 7.490 | 5,419,862 | -0.32(-4.10%) |
Jul 22, 2019 | 7.670 | 7.960 | 7.660 | 7.810 | 4,713,606 | +0.13(+1.69%) |
Jul 19, 2019 | 7.760 | 7.860 | 7.550 | 7.680 | 5,893,500 | -0.15(-1.92%) |
Jul 18, 2019 | 7.620 | 7.880 | 7.420 | 7.830 | 6,849,274 | +0.23(+3.03%) |
Jul 17, 2019 | 7.260 | 7.610 | 7.230 | 7.600 | 4,453,777 | +0.38(+5.26%) |
Jul 16, 2019 | 6.940 | 7.320 | 6.880 | 7.220 | 4,173,412 | +0.24(+3.44%) |
Jul 15, 2019 | 7.020 | 7.140 | 6.910 | 6.980 | 3,238,742 | -0.01(-0.14%) |
Jul 12, 2019 | 6.750 | 7.035 | 6.750 | 6.990 | 3,200,000 | +0.24(+3.56%) |
Jul 11, 2019 | 6.820 | 6.910 | 6.620 | 6.750 | 4,782,728 | -0.10(-1.46%) |
Jul 10, 2019 | 6.720 | 6.850 | 6.540 | 6.850 | 4,696,858 | +0.30(+4.58%) |
Jul 09, 2019 | 6.230 | 6.640 | 6.165 | 6.550 | 3,525,822 | +0.35(+5.65%) |
Jul 08, 2019 | 6.360 | 6.430 | 6.040 | 6.200 | 3,887,904 | -0.06(-0.96%) |
Jul 05, 2019 | 6.010 | 6.320 | 5.980 | 6.260 | 3,990,800 | +0.02(+0.32%) |
Jul 03, 2019 | 6.370 | 6.400 | 6.130 | 6.240 | 3,484,800 | +0.00(+0.00%) |
Jul 02, 2019 | 5.870 | 6.310 | 5.860 | 6.240 | 5,146,943 | +0.45(+7.77%) |
Jul 01, 2019 | 5.640 | 5.875 | 5.560 | 5.790 | 3,190,644 | -0.03(-0.52%) |
Jun 28, 2019 | 5.780 | 5.820 | 5.680 | 5.820 | 3,257,200 | +0.07(+1.22%) |
Jun 27, 2019 | 5.710 | 5.760 | 5.630 | 5.750 | 3,022,414 | +0.05(+0.88%) |
Jun 26, 2019 | 5.330 | 5.820 | 5.280 | 5.700 | 4,687,831 | +0.25(+4.59%) |
Jun 25, 2019 | 5.500 | 5.630 | 5.270 | 5.450 | 5,361,748 | -0.04(-0.73%) |
Jun 24, 2019 | 5.460 | 5.560 | 5.267 | 5.490 | 4,276,623 | +0.06(+1.10%) |
Jun 21, 2019 | 5.140 | 5.430 | 4.920 | 5.430 | 11,976,300 | +0.32(+6.26%) |
Jun 20, 2019 | 4.680 | 5.200 | 4.670 | 5.110 | 7,461,151 | +0.60(+13.30%) |
Jun 19, 2019 | 4.440 | 4.540 | 4.345 | 4.510 | 2,542,757 | +0.03(+0.67%) |
Jun 18, 2019 | 4.380 | 4.530 | 4.350 | 4.480 | 2,570,420 | +0.18(+4.19%) |
Jun 17, 2019 | 4.240 | 4.320 | 4.193 | 4.300 | 1,990,979 | +0.04(+0.94%) |
Jun 14, 2019 | 4.380 | 4.470 | 4.220 | 4.260 | 3,490,200 | -0.06(-1.39%) |
Jun 13, 2019 | 4.330 | 4.330 | 4.210 | 4.320 | 2,121,245 | +0.02(+0.47%) |
Jun 12, 2019 | 4.300 | 4.390 | 4.210 | 4.300 | 1,818,613 | +0.04(+0.94%) |
Jun 11, 2019 | 4.150 | 4.310 | 4.110 | 4.260 | 1,937,247 | +0.09(+2.16%) |
Jun 10, 2019 | 4.220 | 4.245 | 4.134 | 4.170 | 2,376,167 | -0.14(-3.25%) |
Jun 07, 2019 | 4.310 | 4.500 | 4.255 | 4.310 | 2,373,800 | +0.03(+0.70%) |
Jun 06, 2019 | 4.300 | 4.415 | 4.195 | 4.280 | 2,153,885 | +0.04(+0.94%) |
Jun 05, 2019 | 4.350 | 4.465 | 4.140 | 4.240 | 2,861,952 | +0.01(+0.24%) |
Jun 04, 2019 | 4.120 | 4.245 | 4.030 | 4.230 | 3,132,852 | +0.04(+0.95%) |
Jun 03, 2019 | 3.810 | 4.230 | 3.810 | 4.190 | 5,299,603 | +0.47(+12.63%) |
May 31, 2019 | 3.760 | 3.800 | 3.615 | 3.720 | 2,444,800 | +0.08(+2.20%) |
May 30, 2019 | 3.480 | 3.660 | 3.440 | 3.640 | 2,972,209 | +0.12(+3.41%) |
May 29, 2019 | 3.610 | 3.660 | 3.490 | 3.520 | 1,941,341 | -0.10(-2.76%) |
May 28, 2019 | 3.470 | 3.805 | 3.430 | 3.620 | 5,881,792 | +0.51(+16.40%) |
May 24, 2019 | 3.200 | 3.200 | 3.050 | 3.110 | 2,243,900 | -0.08(-2.51%) |
May 23, 2019 | 3.450 | 3.470 | 3.180 | 3.190 | 3,101,150 | -0.26(-7.54%) |
May 22, 2019 | 3.420 | 3.520 | 3.380 | 3.450 | 1,363,660 | +0.01(+0.29%) |
May 21, 2019 | 3.430 | 3.490 | 3.370 | 3.440 | 965,610 | +0.02(+0.58%) |
May 20, 2019 | 3.530 | 3.540 | 3.400 | 3.420 | 960,435 | -0.11(-3.12%) |
May 17, 2019 | 3.600 | 3.630 | 3.520 | 3.530 | 1,315,300 | -0.08(-2.22%) |
May 16, 2019 | 3.810 | 3.810 | 3.553 | 3.610 | 1,892,852 | -0.19(-5.00%) |
May 15, 2019 | 3.670 | 3.880 | 3.650 | 3.800 | 1,532,310 | +0.17(+4.68%) |
May 14, 2019 | 3.690 | 3.710 | 3.560 | 3.630 | 1,356,951 | -0.03(-0.82%) |
May 13, 2019 | 3.610 | 3.720 | 3.560 | 3.660 | 2,496,354 | +0.16(+4.57%) |
May 10, 2019 | 3.550 | 3.640 | 3.480 | 3.500 | 1,579,500 | -0.01(-0.28%) |
May 09, 2019 | 3.500 | 3.550 | 3.440 | 3.510 | 1,365,513 | +0.02(+0.57%) |
May 08, 2019 | 3.520 | 3.580 | 3.400 | 3.490 | 1,865,558 | -0.02(-0.57%) |
May 07, 2019 | 3.550 | 3.600 | 3.485 | 3.510 | 2,997,437 | -0.11(-3.04%) |
May 06, 2019 | 3.430 | 3.700 | 3.400 | 3.620 | 1,879,880 | +0.20(+5.85%) |
May 03, 2019 | 3.930 | 4.020 | 3.385 | 3.420 | 5,406,100 | -0.69(-16.79%) |
May 02, 2019 | 4.040 | 4.126 | 3.930 | 4.110 | 2,092,852 | +0.00(+0.00%) |
May 01, 2019 | 4.130 | 4.225 | 4.050 | 4.110 | 1,665,143 | -0.05(-1.20%) |
Apr 30, 2019 | 4.160 | 4.260 | 4.150 | 4.160 | 1,145,357 | -0.01(-0.24%) |
Apr 29, 2019 | 4.250 | 4.260 | 4.145 | 4.170 | 756,310 | -0.14(-3.25%) |
Apr 26, 2019 | 4.170 | 4.370 | 4.170 | 4.310 | 1,525,000 | +0.19(+4.61%) |
Apr 25, 2019 | 4.160 | 4.230 | 4.080 | 4.120 | 1,043,321 | -0.04(-0.96%) |
Apr 24, 2019 | 4.140 | 4.230 | 4.070 | 4.160 | 1,356,002 | +0.02(+0.48%) |
Apr 23, 2019 | 4.110 | 4.179 | 4.020 | 4.140 | 1,636,051 | -0.01(-0.24%) |
Apr 22, 2019 | 4.280 | 4.285 | 4.130 | 4.150 | 1,081,906 | -0.13(-3.04%) |
Apr 18, 2019 | 4.350 | 4.460 | 4.220 | 4.280 | 1,178,900 | -0.04(-0.93%) |
Apr 17, 2019 | 4.310 | 4.360 | 4.250 | 4.320 | 854,698 | +0.05(+1.17%) |
Apr 16, 2019 | 4.380 | 4.410 | 4.240 | 4.270 | 1,372,877 | -0.21(-4.69%) |
Apr 15, 2019 | 4.440 | 4.530 | 4.395 | 4.480 | 758,880 | -0.03(-0.67%) |
Apr 12, 2019 | 4.560 | 4.620 | 4.495 | 4.510 | 676,900 | -0.05(-1.10%) |
Apr 11, 2019 | 4.610 | 4.640 | 4.520 | 4.560 | 1,218,707 | -0.12(-2.56%) |
Apr 10, 2019 | 4.730 | 4.820 | 4.650 | 4.680 | 1,317,613 | -0.05(-1.06%) |
Apr 09, 2019 | 4.690 | 4.770 | 4.650 | 4.730 | 1,417,658 | +0.09(+1.94%) |
Apr 08, 2019 | 4.650 | 4.720 | 4.570 | 4.640 | 1,083,928 | +0.06(+1.31%) |
Apr 05, 2019 | 4.650 | 4.650 | 4.550 | 4.580 | 983,500 | -0.08(-1.72%) |
Apr 04, 2019 | 4.540 | 4.690 | 4.470 | 4.660 | 1,492,298 | +0.07(+1.53%) |
Apr 03, 2019 | 4.450 | 4.620 | 4.380 | 4.590 | 2,961,977 | +0.14(+3.15%) |
Apr 02, 2019 | 4.440 | 4.525 | 4.370 | 4.450 | 1,675,424 | +0.03(+0.68%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.330 | 4.420 | 2,839,637 | -0.21(-4.54%) |
Mar 29, 2019 | 4.800 | 4.830 | 4.620 | 4.630 | 1,371,800 | -0.07(-1.49%) |
Mar 28, 2019 | 4.840 | 4.850 | 4.660 | 4.700 | 2,029,660 | -0.24(-4.86%) |
Mar 27, 2019 | 5.030 | 5.090 | 4.920 | 4.940 | 1,919,822 | -0.09(-1.79%) |
Mar 26, 2019 | 4.890 | 5.110 | 4.820 | 5.030 | 1,961,636 | +0.11(+2.24%) |
Mar 25, 2019 | 4.670 | 4.960 | 4.630 | 4.920 | 2,501,621 | +0.30(+6.49%) |
Mar 22, 2019 | 4.540 | 4.680 | 4.530 | 4.620 | 1,414,700 | +0.07(+1.54%) |
Mar 21, 2019 | 4.720 | 4.740 | 4.500 | 4.550 | 1,924,007 | -0.16(-3.40%) |
Mar 20, 2019 | 4.550 | 4.740 | 4.420 | 4.710 | 1,699,720 | +0.19(+4.20%) |
Mar 19, 2019 | 4.460 | 4.590 | 4.420 | 4.520 | 1,332,449 | +0.13(+2.96%) |
Mar 18, 2019 | 4.500 | 4.530 | 4.380 | 4.390 | 1,059,533 | -0.11(-2.44%) |
Mar 15, 2019 | 4.560 | 4.610 | 4.380 | 4.500 | 3,188,000 | -0.03(-0.66%) |
Mar 14, 2019 | 4.630 | 4.660 | 4.500 | 4.530 | 1,698,427 | -0.24(-5.03%) |
Mar 13, 2019 | 4.790 | 4.880 | 4.663 | 4.770 | 1,734,583 | +0.04(+0.85%) |
Mar 12, 2019 | 4.450 | 4.780 | 4.450 | 4.730 | 2,283,226 | +0.30(+6.77%) |
Mar 11, 2019 | 4.440 | 4.455 | 4.300 | 4.430 | 1,451,673 | -0.03(-0.67%) |
Mar 08, 2019 | 4.380 | 4.480 | 4.260 | 4.460 | 2,905,300 | +0.15(+3.48%) |
Mar 07, 2019 | 4.160 | 4.320 | 4.140 | 4.310 | 1,508,300 | +0.13(+3.11%) |
Mar 06, 2019 | 4.270 | 4.300 | 4.170 | 4.180 | 986,802 | -0.08(-1.88%) |
Mar 05, 2019 | 4.200 | 4.280 | 4.165 | 4.260 | 1,147,133 | +0.03(+0.71%) |
Mar 04, 2019 | 4.160 | 4.270 | 4.100 | 4.230 | 1,558,929 | +0.03(+0.71%) |