Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 4.624 | 4.820 | 4.350 | 4.459 | 1,515,503 | -0.18(-3.89%) |
Mar 30, 2020 | 5.282 | 5.384 | 4.201 | 4.640 | 3,153,342 | -0.67(-12.56%) |
Mar 27, 2020 | 5.141 | 5.427 | 4.808 | 5.306 | 2,948,558 | -0.23(-4.11%) |
Mar 26, 2020 | 5.486 | 6.042 | 5.214 | 5.533 | 3,122,765 | +0.34(+6.65%) |
Mar 25, 2020 | 5.118 | 6.254 | 4.718 | 5.188 | 4,240,284 | +0.24(+4.91%) |
Mar 24, 2020 | 4.444 | 5.125 | 4.365 | 4.945 | 3,154,802 | +1.11(+29.04%) |
Mar 23, 2020 | 3.386 | 3.911 | 3.339 | 3.832 | 2,694,362 | +0.49(+14.52%) |
Mar 20, 2020 | 3.527 | 3.950 | 3.150 | 3.346 | 4,728,437 | +0.30(+9.77%) |
Mar 19, 2020 | 3.315 | 3.676 | 2.837 | 3.049 | 2,917,918 | +0.02(+0.52%) |
Mar 18, 2020 | 4.295 | 4.318 | 2.665 | 3.033 | 4,026,738 | -1.50(-33.16%) |
Mar 17, 2020 | 4.710 | 5.447 | 4.232 | 4.538 | 2,004,349 | -0.09(-1.86%) |
Mar 16, 2020 | 4.436 | 6.050 | 4.334 | 4.624 | 2,276,007 | -0.72(-13.49%) |
Mar 13, 2020 | 5.298 | 5.635 | 4.898 | 5.345 | 2,590,515 | +0.72(+15.46%) |
Mar 12, 2020 | 4.973 | 5.202 | 4.438 | 4.629 | 3,003,536 | -1.19(-20.47%) |
Mar 11, 2020 | 6.791 | 6.791 | 5.657 | 5.821 | 2,641,264 | -1.24(-17.53%) |
Mar 10, 2020 | 6.883 | 7.058 | 6.493 | 7.058 | 2,539,069 | +0.59(+9.09%) |
Mar 09, 2020 | 7.410 | 7.517 | 6.432 | 6.470 | 2,023,444 | -1.27(-16.39%) |
Mar 06, 2020 | 7.891 | 8.265 | 7.624 | 7.738 | 2,143,233 | -0.34(-4.16%) |
Mar 05, 2020 | 9.205 | 9.251 | 8.036 | 8.074 | 1,599,421 | -1.28(-13.71%) |
Mar 04, 2020 | 9.801 | 10.03 | 9.213 | 9.358 | 1,020,206 | -0.31(-3.24%) |
Mar 03, 2020 | 10.69 | 10.76 | 9.610 | 9.671 | 1,429,812 | -0.95(-8.99%) |
Mar 02, 2020 | 10.69 | 10.72 | 9.388 | 10.63 | 1,558,122 | +0.18(+1.68%) |
Feb 28, 2020 | 9.992 | 11.01 | 9.877 | 10.45 | 1,482,931 | -0.02(-0.15%) |
Feb 27, 2020 | 10.78 | 11.03 | 9.961 | 10.47 | 1,348,769 | -0.64(-5.78%) |
Feb 26, 2020 | 11.59 | 11.79 | 11.01 | 11.11 | 1,754,690 | -0.28(-2.48%) |
Feb 25, 2020 | 12.15 | 12.19 | 11.27 | 11.39 | 964,930 | -0.68(-5.63%) |
Feb 24, 2020 | 11.99 | 12.39 | 11.83 | 12.07 | 830,788 | -0.38(-3.07%) |
Feb 21, 2020 | 12.57 | 12.76 | 12.36 | 12.45 | 590,004 | -0.15(-1.15%) |
Feb 20, 2020 | 12.25 | 12.96 | 12.25 | 12.60 | 622,739 | +0.28(+2.23%) |
Feb 19, 2020 | 12.21 | 12.50 | 12.12 | 12.32 | 461,202 | +0.15(+1.26%) |
Feb 18, 2020 | 12.12 | 12.41 | 11.95 | 12.17 | 628,911 | -0.06(-0.50%) |
Feb 14, 2020 | 12.15 | 12.31 | 12.05 | 12.23 | 449,539 | +0.09(+0.75%) |
Feb 13, 2020 | 11.75 | 12.18 | 11.69 | 12.14 | 421,717 | +0.33(+2.78%) |
Feb 12, 2020 | 11.53 | 11.92 | 11.24 | 11.81 | 677,110 | +0.34(+3.00%) |
Feb 11, 2020 | 11.92 | 11.92 | 11.31 | 11.47 | 660,863 | -0.27(-2.28%) |
Feb 10, 2020 | 11.83 | 12.03 | 11.61 | 11.73 | 472,326 | -0.05(-0.39%) |
Feb 07, 2020 | 11.99 | 11.99 | 11.65 | 11.78 | 293,496 | -0.25(-2.10%) |
Feb 06, 2020 | 12.39 | 12.51 | 11.78 | 12.03 | 582,746 | -0.25(-2.05%) |
Feb 05, 2020 | 12.21 | 12.37 | 11.99 | 12.28 | 377,473 | +0.20(+1.64%) |
Feb 04, 2020 | 12.20 | 12.37 | 11.96 | 12.08 | 492,608 | +0.03(+0.25%) |
Feb 03, 2020 | 12.02 | 12.22 | 11.90 | 12.05 | 365,277 | +0.16(+1.35%) |
Jan 31, 2020 | 12.16 | 12.57 | 11.83 | 11.89 | 793,567 | -0.07(-0.58%) |
Jan 30, 2020 | 11.96 | 12.11 | 11.60 | 11.96 | 434,335 | -0.15(-1.20%) |
Jan 29, 2020 | 12.12 | 12.28 | 11.96 | 12.11 | 321,229 | +0.06(+0.51%) |
Jan 28, 2020 | 12.07 | 12.21 | 11.79 | 12.05 | 452,708 | -0.03(-0.25%) |
Jan 27, 2020 | 12.15 | 12.51 | 11.98 | 12.08 | 687,769 | -0.47(-3.77%) |
Jan 24, 2020 | 12.89 | 12.89 | 12.28 | 12.55 | 567,488 | -0.31(-2.38%) |
Jan 23, 2020 | 12.58 | 12.91 | 12.31 | 12.86 | 649,091 | -0.02(-0.12%) |
Jan 22, 2020 | 12.53 | 12.93 | 12.47 | 12.87 | 794,759 | +0.47(+3.76%) |
Jan 21, 2020 | 12.40 | 12.44 | 12.21 | 12.41 | 762,499 | -0.07(-0.55%) |
Jan 17, 2020 | 12.57 | 12.72 | 12.36 | 12.47 | 578,484 | +0.02(+0.12%) |
Jan 16, 2020 | 12.72 | 12.83 | 12.28 | 12.46 | 888,896 | -0.15(-1.15%) |
Jan 15, 2020 | 12.02 | 12.80 | 12.02 | 12.60 | 1,817,217 | +0.52(+4.30%) |
Jan 14, 2020 | 11.58 | 12.96 | 11.50 | 12.08 | 2,814,520 | +1.01(+9.10%) |
Jan 13, 2020 | 10.28 | 11.19 | 10.24 | 11.08 | 1,224,174 | +0.86(+8.45%) |
Jan 10, 2020 | 9.961 | 10.31 | 9.892 | 10.21 | 736,098 | +0.22(+2.22%) |
Jan 09, 2020 | 10.37 | 10.37 | 9.854 | 9.992 | 739,831 | -0.35(-3.40%) |
Jan 08, 2020 | 10.18 | 10.45 | 10.18 | 10.34 | 684,935 | +0.20(+1.96%) |
Jan 07, 2020 | 10.05 | 10.50 | 9.556 | 10.14 | 1,341,303 | -0.15(-1.48%) |
Jan 06, 2020 | 10.69 | 10.79 | 10.27 | 10.30 | 1,008,915 | -0.51(-4.73%) |
Jan 03, 2020 | 10.80 | 11.10 | 10.69 | 10.81 | 780,214 | -0.19(-1.74%) |
Jan 02, 2020 | 11.31 | 11.32 | 10.78 | 11.00 | 977,268 | -0.26(-2.31%) |
Dec 31, 2019 | 10.87 | 11.32 | 10.80 | 11.26 | 951,966 | +0.31(+2.86%) |
Dec 30, 2019 | 11.10 | 11.21 | 10.86 | 10.95 | 836,176 | -0.14(-1.24%) |
Dec 27, 2019 | 10.99 | 11.24 | 10.99 | 11.08 | 457,263 | +0.14(+1.26%) |
Dec 26, 2019 | 11.10 | 11.21 | 10.80 | 10.95 | 608,039 | -0.18(-1.65%) |
Dec 24, 2019 | 11.18 | 11.28 | 10.97 | 11.13 | 269,278 | -0.13(-1.15%) |
Dec 23, 2019 | 11.31 | 11.31 | 11.07 | 11.26 | 567,853 | -0.07(-0.61%) |
Dec 20, 2019 | 11.16 | 11.38 | 10.98 | 11.33 | 1,180,139 | +0.29(+2.63%) |
Dec 19, 2019 | 11.01 | 11.29 | 10.87 | 11.04 | 789,918 | +0.04(+0.35%) |
Dec 18, 2019 | 10.69 | 11.27 | 10.57 | 11.00 | 1,303,227 | +0.37(+3.45%) |
Dec 17, 2019 | 10.52 | 10.73 | 10.43 | 10.63 | 595,222 | +0.11(+1.09%) |
Dec 16, 2019 | 10.10 | 10.66 | 9.992 | 10.52 | 889,046 | +0.49(+4.87%) |
Dec 13, 2019 | 10.42 | 10.43 | 9.984 | 10.03 | 739,763 | -0.39(-3.72%) |
Dec 12, 2019 | 10.39 | 10.64 | 10.32 | 10.42 | 727,870 | +0.02(+0.15%) |
Dec 11, 2019 | 10.05 | 10.41 | 9.949 | 10.40 | 719,153 | +0.41(+4.08%) |
Dec 10, 2019 | 9.692 | 10.06 | 9.511 | 9.994 | 929,954 | +0.25(+2.56%) |
Dec 09, 2019 | 10.20 | 10.25 | 9.737 | 9.745 | 1,082,305 | -0.54(-5.29%) |
Dec 06, 2019 | 10.21 | 10.55 | 10.19 | 10.29 | 890,646 | +0.24(+2.41%) |
Dec 05, 2019 | 10.08 | 10.21 | 9.858 | 10.05 | 559,620 | +0.02(+0.15%) |
Dec 04, 2019 | 9.488 | 10.25 | 9.488 | 10.03 | 1,385,507 | +0.58(+6.16%) |
Dec 03, 2019 | 8.876 | 9.518 | 8.763 | 9.450 | 1,067,800 | +0.31(+3.39%) |
Dec 02, 2019 | 9.103 | 9.322 | 9.054 | 9.140 | 426,365 | +0.05(+0.50%) |
Nov 29, 2019 | 9.065 | 9.254 | 8.944 | 9.095 | 513,763 | -0.01(-0.08%) |
Nov 27, 2019 | 9.140 | 9.254 | 8.967 | 9.103 | 673,412 | +0.04(+0.42%) |
Nov 26, 2019 | 9.163 | 9.322 | 9.042 | 9.065 | 607,019 | -0.17(-1.80%) |
Nov 25, 2019 | 9.314 | 9.314 | 9.027 | 9.231 | 701,239 | +0.05(+0.58%) |
Nov 22, 2019 | 9.004 | 9.261 | 8.982 | 9.178 | 506,614 | +0.20(+2.19%) |
Nov 21, 2019 | 9.299 | 9.359 | 8.944 | 8.982 | 789,461 | -0.26(-2.78%) |
Nov 20, 2019 | 9.269 | 9.359 | 9.095 | 9.239 | 814,021 | -0.07(-0.73%) |
Nov 19, 2019 | 8.989 | 9.322 | 8.846 | 9.307 | 765,397 | +0.24(+2.67%) |
Nov 18, 2019 | 9.307 | 9.495 | 9.031 | 9.065 | 897,498 | -0.18(-1.96%) |
Nov 15, 2019 | 9.216 | 9.280 | 9.020 | 9.246 | 847,755 | +0.11(+1.16%) |
Nov 14, 2019 | 9.095 | 9.473 | 9.035 | 9.140 | 1,199,579 | +0.00(+0.00%) |
Nov 13, 2019 | 8.430 | 9.201 | 8.272 | 9.140 | 2,047,601 | +0.67(+7.94%) |
Nov 12, 2019 | 8.279 | 8.536 | 8.053 | 8.468 | 1,121,375 | +0.17(+2.00%) |
Nov 11, 2019 | 8.083 | 8.778 | 7.947 | 8.302 | 1,655,534 | +0.29(+3.58%) |
Nov 08, 2019 | 6.799 | 8.430 | 6.542 | 8.015 | 2,201,332 | +1.22(+17.89%) |
Nov 07, 2019 | 7.509 | 7.720 | 7.343 | 6.799 | 1,096,680 | -0.60(-8.16%) |
Nov 06, 2019 | 7.479 | 7.516 | 7.297 | 7.403 | 646,051 | -0.14(-1.80%) |
Nov 05, 2019 | 7.282 | 7.630 | 7.259 | 7.539 | 1,178,926 | +0.29(+3.96%) |
Nov 04, 2019 | 7.267 | 7.395 | 7.169 | 7.252 | 860,469 | +0.03(+0.42%) |
Nov 01, 2019 | 7.191 | 7.282 | 7.093 | 7.222 | 636,346 | +0.08(+1.16%) |
Oct 31, 2019 | 7.433 | 7.463 | 7.037 | 7.139 | 841,915 | -0.40(-5.31%) |
Oct 30, 2019 | 7.554 | 7.607 | 7.471 | 7.539 | 586,354 | -0.02(-0.20%) |
Oct 29, 2019 | 7.433 | 7.607 | 7.358 | 7.554 | 787,841 | +0.13(+1.73%) |
Oct 28, 2019 | 7.418 | 7.622 | 7.358 | 7.426 | 608,319 | +0.02(+0.31%) |
Oct 25, 2019 | 7.154 | 7.554 | 7.154 | 7.403 | 785,405 | +0.20(+2.73%) |
Oct 24, 2019 | 7.403 | 7.479 | 7.139 | 7.207 | 438,946 | -0.23(-3.05%) |
Oct 23, 2019 | 7.123 | 7.525 | 7.025 | 7.433 | 912,065 | +0.29(+4.13%) |
Oct 22, 2019 | 6.791 | 7.139 | 6.719 | 7.139 | 1,070,365 | +0.36(+5.23%) |
Oct 21, 2019 | 6.731 | 6.893 | 6.655 | 6.784 | 815,540 | +0.13(+1.93%) |
Oct 18, 2019 | 6.746 | 6.799 | 6.617 | 6.655 | 554,933 | -0.14(-2.11%) |
Oct 17, 2019 | 6.882 | 6.957 | 6.753 | 6.799 | 556,222 | -0.02(-0.33%) |
Oct 16, 2019 | 6.685 | 6.995 | 6.685 | 6.821 | 882,255 | +0.10(+1.46%) |
Oct 15, 2019 | 6.557 | 6.961 | 6.519 | 6.723 | 863,240 | +0.18(+2.77%) |
Oct 14, 2019 | 6.595 | 6.648 | 6.406 | 6.542 | 604,721 | -0.06(-0.92%) |
Oct 11, 2019 | 6.194 | 6.673 | 6.141 | 6.602 | 1,374,095 | +0.63(+10.49%) |
Oct 10, 2019 | 5.915 | 6.119 | 5.892 | 5.975 | 590,592 | +0.04(+0.64%) |
Oct 09, 2019 | 6.043 | 6.141 | 5.937 | 5.937 | 597,478 | -0.05(-0.76%) |
Oct 08, 2019 | 6.398 | 6.398 | 5.968 | 5.983 | 2,651,909 | -0.51(-7.80%) |
Oct 07, 2019 | 6.459 | 6.542 | 6.376 | 6.489 | 748,033 | -0.01(-0.12%) |
Oct 04, 2019 | 6.564 | 6.648 | 6.368 | 6.496 | 732,586 | -0.06(-0.92%) |
Oct 03, 2019 | 6.595 | 6.723 | 6.440 | 6.557 | 2,699,917 | -0.11(-1.59%) |
Oct 02, 2019 | 6.700 | 6.784 | 6.527 | 6.663 | 1,433,336 | -0.07(-1.01%) |
Oct 01, 2019 | 6.776 | 7.003 | 6.595 | 6.731 | 1,258,721 | +0.01(+0.11%) |
Sep 30, 2019 | 6.451 | 6.806 | 6.451 | 6.723 | 1,801,996 | +0.31(+4.83%) |
Sep 27, 2019 | 6.345 | 6.580 | 6.247 | 6.413 | 1,353,708 | +0.07(+1.07%) |
Sep 26, 2019 | 6.345 | 6.451 | 6.255 | 6.345 | 732,776 | -0.02(-0.36%) |
Sep 25, 2019 | 6.376 | 6.610 | 6.315 | 6.368 | 907,742 | -0.01(-0.12%) |
Sep 24, 2019 | 6.791 | 6.844 | 6.240 | 6.376 | 1,200,450 | -0.35(-5.17%) |
Sep 23, 2019 | 6.534 | 6.776 | 6.383 | 6.723 | 693,866 | +0.11(+1.60%) |
Sep 20, 2019 | 6.549 | 6.795 | 6.493 | 6.617 | 2,635,668 | +0.03(+0.46%) |
Sep 19, 2019 | 6.738 | 6.829 | 6.549 | 6.587 | 874,769 | -0.14(-2.02%) |
Sep 18, 2019 | 6.821 | 6.829 | 6.557 | 6.723 | 1,010,925 | -0.11(-1.66%) |
Sep 17, 2019 | 6.927 | 7.003 | 6.739 | 6.836 | 1,058,241 | -0.11(-1.63%) |
Sep 16, 2019 | 7.033 | 7.244 | 6.897 | 6.950 | 1,082,065 | -0.15(-2.13%) |
Sep 13, 2019 | 7.063 | 7.327 | 6.950 | 7.101 | 852,389 | +0.11(+1.55%) |
Sep 12, 2019 | 7.134 | 7.394 | 6.903 | 6.993 | 894,084 | -0.10(-1.36%) |
Sep 11, 2019 | 6.903 | 7.118 | 6.718 | 7.089 | 913,089 | +0.20(+2.91%) |
Sep 10, 2019 | 6.376 | 6.903 | 6.361 | 6.889 | 1,399,121 | +0.53(+8.29%) |
Sep 09, 2019 | 5.871 | 6.420 | 5.863 | 6.361 | 1,229,696 | +0.53(+9.04%) |
Sep 06, 2019 | 5.960 | 6.012 | 5.804 | 5.833 | 994,606 | -0.12(-2.00%) |
Sep 05, 2019 | 5.759 | 6.056 | 5.700 | 5.952 | 1,033,392 | +0.18(+3.09%) |
Sep 04, 2019 | 5.425 | 5.804 | 5.291 | 5.774 | 1,693,715 | +0.27(+5.00%) |
Sep 03, 2019 | 5.648 | 5.726 | 5.499 | 5.499 | 955,769 | -0.15(-2.63%) |
Aug 30, 2019 | 5.945 | 6.105 | 5.618 | 5.648 | 1,490,362 | -0.24(-4.04%) |
Aug 29, 2019 | 5.677 | 6.056 | 5.677 | 5.885 | 1,398,900 | +0.27(+4.90%) |
Aug 28, 2019 | 5.633 | 5.833 | 5.551 | 5.610 | 1,407,692 | +0.04(+0.67%) |
Aug 27, 2019 | 5.908 | 5.908 | 5.454 | 5.573 | 1,533,758 | -0.39(-6.48%) |
Aug 26, 2019 | 5.945 | 6.101 | 5.878 | 5.960 | 539,461 | +0.09(+1.52%) |
Aug 23, 2019 | 6.049 | 6.175 | 5.796 | 5.871 | 1,066,332 | -0.25(-4.01%) |
Aug 22, 2019 | 6.279 | 6.342 | 5.989 | 6.116 | 1,212,084 | -0.12(-1.91%) |
Aug 21, 2019 | 6.391 | 6.465 | 6.079 | 6.235 | 799,873 | +0.02(+0.36%) |
Aug 20, 2019 | 6.235 | 6.361 | 6.093 | 6.212 | 819,597 | -0.10(-1.65%) |
Aug 19, 2019 | 6.287 | 6.539 | 6.261 | 6.316 | 1,212,020 | +0.16(+2.53%) |
Aug 16, 2019 | 5.796 | 6.253 | 5.707 | 6.160 | 3,552,378 | +0.59(+10.53%) |
Aug 15, 2019 | 5.952 | 5.989 | 5.388 | 5.573 | 2,106,378 | -0.41(-6.83%) |
Aug 14, 2019 | 6.131 | 6.205 | 5.930 | 5.982 | 1,226,644 | -0.26(-4.17%) |
Aug 13, 2019 | 6.212 | 6.651 | 6.183 | 6.242 | 1,284,352 | -0.04(-0.59%) |
Aug 12, 2019 | 6.629 | 6.799 | 6.212 | 6.279 | 1,218,274 | -0.34(-5.16%) |
Aug 09, 2019 | 6.472 | 6.714 | 6.443 | 6.621 | 1,854,643 | +0.15(+2.30%) |
Aug 08, 2019 | 6.450 | 7.186 | 6.235 | 6.472 | 5,852,303 | -1.24(-16.09%) |
Aug 07, 2019 | 7.922 | 8.033 | 7.543 | 7.713 | 1,795,315 | -0.36(-4.51%) |
Aug 06, 2019 | 8.078 | 8.159 | 7.795 | 8.078 | 778,549 | +0.05(+0.65%) |
Aug 05, 2019 | 7.988 | 8.234 | 7.832 | 8.026 | 1,248,755 | -0.13(-1.55%) |
Aug 02, 2019 | 8.144 | 8.219 | 7.959 | 8.152 | 951,948 | -0.09(-1.08%) |
Aug 01, 2019 | 8.732 | 8.769 | 8.085 | 8.241 | 1,250,591 | -0.48(-5.46%) |
Jul 31, 2019 | 8.627 | 8.984 | 8.605 | 8.717 | 955,907 | +0.13(+1.47%) |
Jul 30, 2019 | 8.405 | 8.590 | 8.137 | 8.590 | 963,879 | +0.10(+1.23%) |
Jul 29, 2019 | 8.204 | 8.590 | 8.174 | 8.486 | 1,074,680 | +0.28(+3.44%) |
Jul 26, 2019 | 7.773 | 8.263 | 7.713 | 8.204 | 1,114,239 | +0.07(+0.91%) |
Jul 25, 2019 | 8.286 | 8.449 | 7.948 | 8.130 | 760,207 | -0.16(-1.97%) |
Jul 24, 2019 | 7.877 | 8.364 | 7.847 | 8.293 | 663,477 | +0.42(+5.28%) |
Jul 23, 2019 | 7.870 | 8.018 | 7.780 | 7.877 | 798,127 | +0.07(+0.86%) |
Jul 22, 2019 | 8.115 | 8.115 | 7.765 | 7.810 | 860,149 | -0.26(-3.22%) |
Jul 19, 2019 | 7.951 | 8.167 | 7.813 | 8.070 | 1,044,935 | +0.13(+1.59%) |
Jul 18, 2019 | 8.211 | 8.345 | 7.840 | 7.944 | 1,045,074 | -0.36(-4.30%) |
Jul 17, 2019 | 8.598 | 8.680 | 8.278 | 8.301 | 1,284,446 | -0.33(-3.79%) |
Jul 16, 2019 | 8.709 | 8.888 | 8.590 | 8.627 | 831,279 | -0.19(-2.19%) |
Jul 15, 2019 | 8.902 | 8.962 | 8.672 | 8.821 | 788,612 | -0.05(-0.59%) |
Jul 12, 2019 | 8.590 | 8.940 | 8.590 | 8.873 | 785,485 | +0.31(+3.65%) |
Jul 11, 2019 | 8.672 | 8.754 | 8.494 | 8.561 | 833,836 | -0.13(-1.45%) |
Jul 10, 2019 | 8.917 | 8.962 | 8.516 | 8.687 | 1,003,310 | -0.18(-2.01%) |
Jul 09, 2019 | 8.917 | 9.021 | 8.769 | 8.865 | 464,998 | -0.10(-1.16%) |
Jul 08, 2019 | 8.977 | 9.274 | 8.947 | 8.969 | 382,166 | -0.13(-1.39%) |
Jul 05, 2019 | 8.843 | 9.159 | 8.769 | 9.096 | 440,043 | +0.22(+2.43%) |
Jul 03, 2019 | 8.791 | 8.999 | 8.769 | 8.880 | 295,515 | +0.13(+1.44%) |
Jul 02, 2019 | 9.066 | 9.103 | 8.724 | 8.754 | 528,647 | -0.29(-3.20%) |
Jul 01, 2019 | 9.341 | 9.564 | 8.902 | 9.044 | 946,258 | -0.19(-2.01%) |
Jun 28, 2019 | 9.207 | 9.683 | 9.163 | 9.229 | 1,228,085 | +0.07(+0.73%) |
Jun 27, 2019 | 8.791 | 9.163 | 8.672 | 9.163 | 889,335 | +0.43(+4.94%) |
Jun 26, 2019 | 8.419 | 8.769 | 8.397 | 8.732 | 783,652 | +0.34(+4.07%) |
Jun 25, 2019 | 8.553 | 8.620 | 8.278 | 8.390 | 812,539 | -0.17(-2.00%) |
Jun 24, 2019 | 8.895 | 8.917 | 8.516 | 8.561 | 940,774 | -0.36(-4.00%) |
Jun 21, 2019 | 9.044 | 9.170 | 8.836 | 8.917 | 1,284,470 | -0.18(-1.96%) |
Jun 20, 2019 | 9.423 | 9.423 | 8.951 | 9.096 | 679,813 | -0.13(-1.37%) |
Jun 19, 2019 | 9.237 | 9.497 | 9.125 | 9.222 | 784,177 | -0.05(-0.56%) |
Jun 18, 2019 | 9.133 | 9.631 | 9.096 | 9.274 | 949,855 | +0.21(+2.30%) |
Jun 17, 2019 | 9.177 | 9.419 | 9.036 | 9.066 | 781,091 | -0.12(-1.29%) |
Jun 14, 2019 | 9.281 | 9.281 | 9.021 | 9.185 | 868,380 | +0.07(+0.82%) |
Jun 13, 2019 | 9.029 | 9.326 | 9.029 | 9.111 | 607,513 | +0.15(+1.69%) |
Jun 12, 2019 | 9.099 | 9.221 | 8.739 | 8.960 | 802,245 | -0.12(-1.29%) |
Jun 11, 2019 | 8.842 | 9.158 | 8.802 | 9.077 | 928,754 | +0.33(+3.78%) |
Jun 10, 2019 | 8.842 | 9.062 | 8.695 | 8.747 | 894,730 | -0.02(-0.25%) |
Jun 07, 2019 | 8.659 | 8.835 | 8.644 | 8.769 | 849,841 | -0.10(-1.16%) |
Jun 06, 2019 | 8.791 | 8.908 | 8.578 | 8.871 | 545,570 | +0.03(+0.33%) |
Jun 05, 2019 | 8.820 | 8.908 | 8.644 | 8.842 | 1,015,714 | -0.04(-0.41%) |
Jun 04, 2019 | 8.167 | 8.930 | 8.149 | 8.879 | 1,336,785 | +0.82(+10.20%) |
Jun 03, 2019 | 7.844 | 8.152 | 7.763 | 8.057 | 1,502,811 | +0.33(+4.27%) |
May 31, 2019 | 7.800 | 7.818 | 7.426 | 7.727 | 1,057,259 | -0.12(-1.59%) |
May 30, 2019 | 7.940 | 8.079 | 7.795 | 7.851 | 802,480 | -0.05(-0.65%) |
May 29, 2019 | 8.123 | 8.130 | 7.617 | 7.903 | 1,848,349 | -0.23(-2.80%) |
May 28, 2019 | 8.072 | 8.226 | 8.020 | 8.130 | 1,165,003 | +0.06(+0.73%) |
May 24, 2019 | 8.284 | 8.402 | 8.020 | 8.072 | 1,302,835 | -0.15(-1.79%) |
May 23, 2019 | 8.218 | 8.292 | 8.006 | 8.218 | 789,293 | -0.08(-0.97%) |
May 22, 2019 | 8.666 | 8.699 | 8.299 | 8.299 | 711,101 | -0.43(-4.96%) |
May 21, 2019 | 8.732 | 8.809 | 8.666 | 8.732 | 937,241 | +0.04(+0.42%) |
May 20, 2019 | 8.732 | 8.827 | 8.563 | 8.695 | 995,666 | -0.09(-1.00%) |
May 17, 2019 | 8.879 | 9.004 | 8.666 | 8.783 | 1,631,406 | -0.22(-2.45%) |
May 16, 2019 | 9.040 | 9.436 | 8.989 | 9.004 | 1,328,983 | -0.03(-0.32%) |
May 15, 2019 | 8.945 | 9.092 | 8.703 | 9.033 | 1,025,540 | +0.04(+0.49%) |
May 14, 2019 | 8.681 | 9.145 | 8.622 | 8.989 | 1,753,037 | +0.65(+7.83%) |
May 13, 2019 | 8.233 | 8.431 | 7.940 | 8.336 | 2,042,951 | -0.12(-1.39%) |
May 10, 2019 | 8.747 | 8.826 | 8.273 | 8.453 | 3,840,367 | -0.37(-4.24%) |
May 09, 2019 | 9.539 | 9.730 | 8.105 | 8.827 | 7,307,315 | -1.45(-14.07%) |
May 08, 2019 | 10.58 | 10.60 | 10.21 | 10.27 | 1,325,773 | -0.32(-3.05%) |
May 07, 2019 | 10.89 | 10.89 | 10.46 | 10.60 | 751,518 | -0.31(-2.83%) |
May 06, 2019 | 10.60 | 11.01 | 10.46 | 10.90 | 976,414 | +0.18(+1.71%) |
May 03, 2019 | 10.66 | 10.76 | 10.59 | 10.72 | 642,423 | +0.11(+1.04%) |
May 02, 2019 | 10.60 | 10.73 | 10.42 | 10.61 | 823,896 | -0.06(-0.55%) |
May 01, 2019 | 10.97 | 11.13 | 10.61 | 10.67 | 746,832 | -0.28(-2.55%) |
Apr 30, 2019 | 11.05 | 11.15 | 10.74 | 10.95 | 652,429 | -0.15(-1.32%) |
Apr 29, 2019 | 10.92 | 11.18 | 10.84 | 11.09 | 945,276 | +0.22(+2.02%) |
Apr 26, 2019 | 10.07 | 10.88 | 9.990 | 10.87 | 1,463,100 | +0.97(+9.78%) |
Apr 25, 2019 | 10.11 | 10.21 | 9.781 | 9.906 | 832,010 | -0.23(-2.25%) |
Apr 24, 2019 | 10.05 | 10.30 | 9.935 | 10.13 | 782,305 | +0.14(+1.40%) |
Apr 23, 2019 | 9.906 | 10.09 | 9.583 | 9.994 | 1,923,643 | +0.12(+1.26%) |
Apr 22, 2019 | 10.65 | 10.65 | 9.862 | 9.869 | 1,781,171 | -0.78(-7.31%) |
Apr 18, 2019 | 10.93 | 11.00 | 9.569 | 10.65 | 2,033,432 | -0.34(-3.07%) |
Apr 17, 2019 | 11.04 | 11.12 | 10.91 | 10.98 | 626,684 | +0.01(+0.07%) |
Apr 16, 2019 | 10.69 | 11.03 | 10.57 | 10.98 | 632,379 | +0.19(+1.77%) |
Apr 15, 2019 | 10.88 | 10.89 | 10.60 | 10.79 | 473,635 | -0.04(-0.41%) |
Apr 12, 2019 | 11.08 | 11.15 | 10.74 | 10.83 | 678,537 | -0.16(-1.47%) |
Apr 11, 2019 | 10.82 | 11.14 | 10.68 | 10.99 | 847,038 | +0.19(+1.77%) |
Apr 10, 2019 | 10.54 | 10.82 | 10.46 | 10.80 | 429,314 | +0.27(+2.58%) |
Apr 09, 2019 | 10.74 | 10.80 | 10.52 | 10.53 | 725,347 | -0.34(-3.17%) |
Apr 08, 2019 | 10.73 | 10.89 | 10.60 | 10.87 | 833,094 | +0.25(+2.35%) |
Apr 05, 2019 | 10.63 | 10.74 | 10.46 | 10.63 | 662,184 | +0.05(+0.49%) |
Apr 04, 2019 | 10.12 | 10.64 | 10.07 | 10.57 | 1,008,201 | +0.49(+4.88%) |
Apr 03, 2019 | 10.02 | 10.20 | 9.950 | 10.08 | 736,492 | +0.12(+1.25%) |
Apr 02, 2019 | 10.27 | 10.30 | 9.935 | 9.957 | 1,108,944 | -0.29(-2.86%) |