Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.450 | 9.000 | 8.370 | 8.700 | 731,100 | -0.06(-0.68%) |
Feb 27, 2020 | 8.620 | 8.905 | 8.310 | 8.760 | 1,483,919 | -0.24(-2.67%) |
Feb 26, 2020 | 9.030 | 9.280 | 8.765 | 9.000 | 851,467 | +0.00(+0.00%) |
Feb 25, 2020 | 9.490 | 9.550 | 8.640 | 9.000 | 871,856 | -0.37(-3.95%) |
Feb 24, 2020 | 8.800 | 9.580 | 8.780 | 9.370 | 1,210,797 | +0.23(+2.52%) |
Feb 21, 2020 | 9.340 | 9.345 | 8.980 | 9.140 | 598,100 | -0.21(-2.25%) |
Feb 20, 2020 | 9.280 | 9.540 | 9.210 | 9.350 | 629,110 | +0.07(+0.75%) |
Feb 19, 2020 | 9.110 | 9.300 | 9.090 | 9.280 | 586,796 | +0.22(+2.43%) |
Feb 18, 2020 | 9.060 | 9.280 | 8.950 | 9.060 | 437,715 | -0.04(-0.44%) |
Feb 14, 2020 | 8.930 | 9.200 | 8.840 | 9.100 | 432,700 | +0.14(+1.56%) |
Feb 13, 2020 | 8.970 | 9.115 | 8.770 | 8.960 | 524,029 | -0.02(-0.22%) |
Feb 12, 2020 | 8.800 | 9.100 | 8.780 | 8.980 | 556,689 | +0.18(+2.05%) |
Feb 11, 2020 | 9.070 | 9.100 | 8.580 | 8.800 | 634,179 | -0.22(-2.44%) |
Feb 10, 2020 | 9.040 | 9.370 | 8.950 | 9.020 | 627,022 | -0.04(-0.44%) |
Feb 07, 2020 | 8.580 | 9.110 | 8.410 | 9.060 | 1,024,900 | +0.41(+4.74%) |
Feb 06, 2020 | 8.140 | 8.840 | 7.990 | 8.650 | 1,713,392 | -0.27(-3.03%) |
Feb 05, 2020 | 8.660 | 9.350 | 8.660 | 8.920 | 1,336,687 | +0.35(+4.08%) |
Feb 04, 2020 | 8.670 | 8.900 | 8.560 | 8.570 | 688,387 | +0.05(+0.59%) |
Feb 03, 2020 | 8.190 | 8.530 | 8.140 | 8.520 | 1,000,048 | +0.38(+4.67%) |
Jan 31, 2020 | 8.370 | 8.412 | 8.070 | 8.140 | 768,900 | -0.28(-3.33%) |
Jan 30, 2020 | 8.590 | 8.700 | 8.250 | 8.420 | 663,037 | -0.19(-2.21%) |
Jan 29, 2020 | 8.830 | 8.930 | 8.560 | 8.610 | 1,082,117 | -0.19(-2.16%) |
Jan 28, 2020 | 8.850 | 9.000 | 8.570 | 8.800 | 881,287 | +0.05(+0.57%) |
Jan 27, 2020 | 8.740 | 8.910 | 8.610 | 8.750 | 707,024 | -0.20(-2.23%) |
Jan 24, 2020 | 9.900 | 10.05 | 8.930 | 8.950 | 1,613,500 | -0.85(-8.67%) |
Jan 23, 2020 | 9.580 | 9.850 | 9.440 | 9.800 | 444,968 | +0.19(+1.98%) |
Jan 22, 2020 | 9.540 | 9.730 | 9.330 | 9.610 | 403,587 | +0.11(+1.16%) |
Jan 21, 2020 | 9.560 | 9.840 | 9.360 | 9.500 | 1,012,038 | -0.25(-2.56%) |
Jan 17, 2020 | 10.15 | 10.34 | 9.530 | 9.750 | 1,294,400 | -0.30(-2.99%) |
Jan 16, 2020 | 9.490 | 10.13 | 9.450 | 10.05 | 1,129,487 | +0.66(+7.03%) |
Jan 15, 2020 | 9.140 | 9.580 | 9.120 | 9.390 | 997,424 | +0.25(+2.74%) |
Jan 14, 2020 | 8.400 | 9.220 | 8.370 | 9.140 | 1,188,270 | +0.73(+8.68%) |
Jan 13, 2020 | 8.490 | 8.510 | 8.070 | 8.410 | 1,773,987 | +0.17(+2.06%) |
Jan 10, 2020 | 8.200 | 8.420 | 8.120 | 8.240 | 659,000 | +0.03(+0.37%) |
Jan 09, 2020 | 8.130 | 8.340 | 8.070 | 8.210 | 770,705 | +0.14(+1.73%) |
Jan 08, 2020 | 7.900 | 8.180 | 7.810 | 8.070 | 702,747 | +0.13(+1.64%) |
Jan 07, 2020 | 8.140 | 8.140 | 7.860 | 7.940 | 743,932 | -0.23(-2.82%) |
Jan 06, 2020 | 8.410 | 8.480 | 7.950 | 8.170 | 1,114,729 | -0.31(-3.66%) |
Jan 03, 2020 | 8.580 | 8.660 | 8.380 | 8.480 | 556,000 | -0.25(-2.86%) |
Jan 02, 2020 | 8.870 | 8.880 | 8.410 | 8.730 | 807,135 | -0.09(-1.02%) |
Dec 31, 2019 | 8.470 | 8.870 | 8.430 | 8.820 | 1,199,800 | +0.32(+3.76%) |
Dec 30, 2019 | 8.660 | 8.704 | 8.420 | 8.500 | 634,318 | -0.12(-1.39%) |
Dec 27, 2019 | 9.100 | 9.170 | 8.600 | 8.620 | 835,800 | -0.48(-5.27%) |
Dec 26, 2019 | 9.090 | 9.165 | 9.000 | 9.100 | 578,556 | +0.02(+0.22%) |
Dec 24, 2019 | 9.050 | 9.230 | 9.000 | 9.080 | 315,300 | +0.04(+0.44%) |
Dec 23, 2019 | 9.150 | 9.220 | 9.000 | 9.040 | 783,288 | -0.10(-1.09%) |
Dec 20, 2019 | 9.180 | 9.410 | 9.080 | 9.140 | 1,063,800 | +0.01(+0.11%) |
Dec 19, 2019 | 9.240 | 9.580 | 9.130 | 9.130 | 1,151,105 | +0.02(+0.22%) |
Dec 18, 2019 | 9.140 | 9.260 | 9.000 | 9.110 | 474,099 | -0.03(-0.33%) |
Dec 17, 2019 | 9.150 | 9.290 | 9.040 | 9.140 | 492,341 | -0.02(-0.22%) |
Dec 16, 2019 | 9.080 | 9.431 | 9.080 | 9.160 | 527,837 | +0.15(+1.66%) |
Dec 13, 2019 | 9.200 | 9.330 | 8.865 | 9.010 | 659,400 | -0.15(-1.64%) |
Dec 12, 2019 | 8.800 | 9.380 | 8.720 | 9.160 | 1,179,534 | +0.39(+4.45%) |
Dec 11, 2019 | 8.880 | 8.959 | 8.680 | 8.770 | 596,317 | -0.09(-1.02%) |
Dec 10, 2019 | 9.180 | 9.220 | 8.770 | 8.860 | 1,139,313 | -0.32(-3.49%) |
Dec 09, 2019 | 8.860 | 9.290 | 8.805 | 9.180 | 924,005 | +0.38(+4.32%) |
Dec 06, 2019 | 8.510 | 8.870 | 8.510 | 8.800 | 1,090,200 | +0.31(+3.65%) |
Dec 05, 2019 | 8.600 | 8.600 | 8.161 | 8.490 | 1,263,154 | -0.16(-1.85%) |
Dec 04, 2019 | 9.500 | 9.800 | 8.400 | 8.650 | 2,699,629 | -0.21(-2.37%) |
Dec 03, 2019 | 8.610 | 8.940 | 8.420 | 8.860 | 984,057 | +0.12(+1.37%) |
Dec 02, 2019 | 8.820 | 8.865 | 8.480 | 8.740 | 947,752 | -0.08(-0.91%) |
Nov 29, 2019 | 8.850 | 8.910 | 8.720 | 8.820 | 216,400 | -0.09(-1.01%) |
Nov 27, 2019 | 8.900 | 9.050 | 8.780 | 8.910 | 496,700 | +0.02(+0.22%) |
Nov 26, 2019 | 9.070 | 9.105 | 8.800 | 8.890 | 1,232,412 | -0.27(-2.95%) |
Nov 25, 2019 | 8.640 | 9.180 | 8.630 | 9.160 | 989,811 | +0.61(+7.13%) |
Nov 22, 2019 | 8.880 | 8.940 | 8.480 | 8.550 | 755,700 | -0.29(-3.28%) |
Nov 21, 2019 | 8.850 | 9.050 | 8.715 | 8.840 | 739,256 | -0.07(-0.79%) |
Nov 20, 2019 | 8.960 | 9.050 | 8.730 | 8.910 | 677,470 | -0.09(-1.00%) |
Nov 19, 2019 | 9.080 | 9.220 | 8.810 | 9.000 | 1,015,103 | -0.03(-0.33%) |
Nov 18, 2019 | 9.150 | 9.190 | 8.960 | 9.030 | 1,006,471 | -0.11(-1.20%) |
Nov 15, 2019 | 9.430 | 9.430 | 8.910 | 9.140 | 1,258,000 | -0.17(-1.83%) |
Nov 14, 2019 | 9.000 | 9.530 | 8.980 | 9.310 | 1,150,839 | +0.27(+2.99%) |
Nov 13, 2019 | 9.100 | 9.526 | 8.954 | 9.040 | 1,284,970 | +0.06(+0.67%) |
Nov 12, 2019 | 8.780 | 9.130 | 8.710 | 8.980 | 1,155,643 | +0.22(+2.51%) |
Nov 11, 2019 | 8.860 | 9.290 | 8.720 | 8.760 | 1,561,856 | -0.17(-1.90%) |
Nov 08, 2019 | 9.950 | 10.06 | 8.870 | 8.930 | 2,745,000 | -1.14(-11.32%) |
Nov 07, 2019 | 11.71 | 11.79 | 9.600 | 10.07 | 3,697,634 | -2.44(-19.50%) |
Nov 06, 2019 | 12.30 | 12.72 | 12.17 | 12.51 | 1,036,899 | +0.21(+1.71%) |
Nov 05, 2019 | 12.58 | 12.67 | 11.96 | 12.30 | 1,078,512 | -0.22(-1.76%) |
Nov 04, 2019 | 12.93 | 13.12 | 12.46 | 12.52 | 1,094,283 | -0.29(-2.26%) |
Nov 01, 2019 | 12.03 | 12.81 | 11.88 | 12.81 | 1,188,400 | +0.92(+7.74%) |
Oct 31, 2019 | 11.95 | 11.95 | 11.46 | 11.89 | 779,448 | -0.11(-0.92%) |
Oct 30, 2019 | 12.38 | 12.38 | 11.77 | 12.00 | 590,451 | -0.33(-2.68%) |
Oct 29, 2019 | 12.04 | 12.56 | 11.93 | 12.33 | 808,461 | +0.33(+2.75%) |
Oct 28, 2019 | 11.95 | 12.23 | 11.88 | 12.00 | 888,442 | +0.13(+1.10%) |
Oct 25, 2019 | 12.17 | 12.31 | 11.82 | 11.87 | 1,875,700 | -0.39(-3.18%) |
Oct 24, 2019 | 12.14 | 12.31 | 11.80 | 12.26 | 1,091,865 | +0.14(+1.16%) |
Oct 23, 2019 | 11.70 | 12.28 | 11.53 | 12.12 | 1,267,043 | +0.43(+3.68%) |
Oct 22, 2019 | 11.60 | 11.96 | 11.48 | 11.69 | 609,324 | +0.25(+2.19%) |
Oct 21, 2019 | 11.65 | 11.81 | 11.28 | 11.44 | 727,340 | -0.29(-2.47%) |
Oct 18, 2019 | 11.95 | 12.15 | 11.60 | 11.73 | 692,500 | -0.22(-1.84%) |
Oct 17, 2019 | 11.46 | 12.16 | 11.37 | 11.95 | 882,968 | +0.56(+4.92%) |
Oct 16, 2019 | 11.25 | 11.68 | 11.22 | 11.39 | 1,148,874 | +0.17(+1.52%) |
Oct 15, 2019 | 10.82 | 11.31 | 10.73 | 11.22 | 638,134 | +0.40(+3.70%) |
Oct 14, 2019 | 11.01 | 11.01 | 10.59 | 10.82 | 731,314 | -0.24(-2.17%) |
Oct 11, 2019 | 11.21 | 11.38 | 11.00 | 11.06 | 624,900 | -0.03(-0.27%) |
Oct 10, 2019 | 11.76 | 11.90 | 10.90 | 11.09 | 1,165,801 | -0.64(-5.46%) |
Oct 09, 2019 | 12.28 | 12.30 | 11.57 | 11.73 | 645,669 | -0.45(-3.69%) |
Oct 08, 2019 | 12.11 | 12.24 | 11.83 | 12.18 | 935,890 | -0.11(-0.90%) |
Oct 07, 2019 | 11.82 | 12.47 | 11.80 | 12.29 | 756,935 | +0.32(+2.67%) |
Oct 04, 2019 | 11.65 | 12.02 | 11.55 | 11.97 | 857,000 | +0.24(+2.05%) |
Oct 03, 2019 | 11.16 | 11.83 | 11.16 | 11.73 | 903,629 | +0.46(+4.08%) |
Oct 02, 2019 | 10.60 | 11.34 | 10.55 | 11.27 | 920,604 | +0.51(+4.74%) |
Oct 01, 2019 | 11.16 | 11.32 | 10.55 | 10.76 | 1,353,432 | -0.44(-3.93%) |
Sep 30, 2019 | 11.13 | 11.40 | 11.10 | 11.20 | 1,220,904 | +0.12(+1.08%) |
Sep 27, 2019 | 11.05 | 11.45 | 10.97 | 11.08 | 1,221,000 | -0.01(-0.09%) |
Sep 26, 2019 | 11.51 | 11.65 | 10.62 | 11.09 | 1,673,793 | -0.38(-3.31%) |
Sep 25, 2019 | 11.29 | 11.83 | 10.94 | 11.47 | 5,891,714 | -2.43(-17.48%) |
Sep 24, 2019 | 14.40 | 14.44 | 13.71 | 13.90 | 1,525,319 | -0.57(-3.94%) |
Sep 23, 2019 | 13.70 | 14.72 | 13.47 | 14.47 | 1,783,845 | +0.67(+4.86%) |
Sep 20, 2019 | 13.37 | 13.94 | 13.25 | 13.80 | 1,985,500 | +0.39(+2.91%) |
Sep 19, 2019 | 13.91 | 14.16 | 12.64 | 13.41 | 1,589,477 | -0.59(-4.21%) |
Sep 18, 2019 | 13.83 | 14.03 | 13.45 | 14.00 | 1,285,743 | +0.23(+1.67%) |
Sep 17, 2019 | 13.50 | 13.85 | 12.86 | 13.77 | 1,747,387 | +0.33(+2.46%) |
Sep 16, 2019 | 13.57 | 14.04 | 13.09 | 13.44 | 2,439,810 | -0.51(-3.66%) |
Sep 13, 2019 | 14.06 | 15.52 | 13.76 | 13.95 | 4,316,400 | +0.06(+0.43%) |
Sep 12, 2019 | 14.03 | 14.68 | 13.56 | 13.89 | 3,680,506 | -0.21(-1.49%) |
Sep 11, 2019 | 12.57 | 14.16 | 12.30 | 14.10 | 3,618,281 | +1.65(+13.25%) |
Sep 10, 2019 | 11.97 | 13.00 | 11.88 | 12.45 | 2,465,380 | +0.49(+4.10%) |
Sep 09, 2019 | 13.11 | 13.19 | 11.80 | 11.96 | 3,504,602 | -1.20(-9.12%) |
Sep 06, 2019 | 11.55 | 13.79 | 11.55 | 13.16 | 7,710,800 | +1.74(+15.24%) |
Sep 05, 2019 | 10.80 | 11.56 | 10.35 | 11.42 | 3,189,008 | +0.72(+6.73%) |
Sep 04, 2019 | 10.36 | 10.85 | 9.920 | 10.70 | 3,394,434 | +0.47(+4.59%) |
Sep 03, 2019 | 10.13 | 11.21 | 9.530 | 10.23 | 7,955,758 | -0.07(-0.68%) |
Aug 30, 2019 | 8.960 | 10.41 | 8.690 | 10.30 | 6,402,100 | +1.42(+15.99%) |
Aug 29, 2019 | 7.840 | 9.020 | 7.710 | 8.880 | 6,832,284 | +0.78(+9.63%) |
Aug 28, 2019 | 8.250 | 8.850 | 7.920 | 8.100 | 20,553,348 | +2.07(+34.33%) |
Aug 27, 2019 | 6.340 | 6.400 | 5.910 | 6.030 | 2,258,151 | -0.20(-3.21%) |
Aug 26, 2019 | 6.550 | 6.610 | 6.150 | 6.230 | 860,335 | -0.22(-3.41%) |
Aug 23, 2019 | 6.820 | 6.926 | 6.380 | 6.450 | 590,000 | -0.41(-5.98%) |
Aug 22, 2019 | 7.070 | 7.350 | 6.840 | 6.860 | 602,342 | -0.16(-2.28%) |
Aug 21, 2019 | 7.100 | 7.250 | 6.990 | 7.020 | 688,299 | -0.03(-0.43%) |
Aug 20, 2019 | 6.950 | 7.170 | 6.880 | 7.050 | 485,658 | +0.14(+2.03%) |
Aug 19, 2019 | 6.880 | 7.080 | 6.730 | 6.910 | 445,026 | +0.14(+2.07%) |
Aug 16, 2019 | 6.520 | 6.990 | 6.450 | 6.770 | 826,500 | +0.28(+4.31%) |
Aug 15, 2019 | 6.500 | 6.550 | 6.280 | 6.490 | 415,525 | +0.01(+0.15%) |
Aug 14, 2019 | 6.650 | 6.660 | 6.270 | 6.480 | 794,448 | -0.29(-4.28%) |
Aug 13, 2019 | 6.660 | 6.860 | 6.600 | 6.770 | 760,712 | +0.05(+0.74%) |
Aug 12, 2019 | 6.630 | 6.840 | 6.520 | 6.720 | 269,965 | +0.05(+0.75%) |
Aug 09, 2019 | 6.720 | 6.790 | 6.600 | 6.670 | 341,800 | -0.05(-0.74%) |
Aug 08, 2019 | 6.700 | 6.940 | 6.610 | 6.720 | 636,225 | +0.07(+1.05%) |
Aug 07, 2019 | 6.470 | 6.720 | 6.350 | 6.650 | 667,016 | +0.12(+1.84%) |
Aug 06, 2019 | 6.450 | 6.560 | 6.180 | 6.530 | 767,949 | +0.12(+1.87%) |
Aug 05, 2019 | 6.400 | 6.485 | 6.230 | 6.410 | 432,236 | -0.04(-0.62%) |
Aug 02, 2019 | 6.570 | 6.770 | 6.410 | 6.450 | 520,800 | -0.12(-1.83%) |
Aug 01, 2019 | 7.020 | 7.050 | 6.480 | 6.570 | 753,065 | -0.50(-7.07%) |
Jul 31, 2019 | 6.980 | 7.245 | 6.860 | 7.070 | 711,987 | +0.09(+1.29%) |
Jul 30, 2019 | 6.500 | 7.070 | 6.400 | 6.980 | 1,014,613 | +0.41(+6.24%) |
Jul 29, 2019 | 6.650 | 6.830 | 6.390 | 6.570 | 693,480 | +0.02(+0.31%) |
Jul 26, 2019 | 6.320 | 6.640 | 6.310 | 6.550 | 662,600 | +0.26(+4.13%) |
Jul 25, 2019 | 6.670 | 6.670 | 5.980 | 6.290 | 1,929,465 | -0.39(-5.84%) |
Jul 24, 2019 | 6.780 | 7.170 | 6.520 | 6.680 | 1,381,189 | -0.10(-1.47%) |
Jul 23, 2019 | 8.220 | 8.350 | 6.770 | 6.780 | 5,333,538 | -1.64(-19.48%) |
Jul 22, 2019 | 5.970 | 8.950 | 5.890 | 8.420 | 14,980,854 | +2.44(+40.80%) |
Jul 19, 2019 | 5.620 | 6.020 | 5.510 | 5.980 | 1,037,000 | +0.36(+6.41%) |
Jul 18, 2019 | 5.590 | 5.660 | 5.460 | 5.620 | 468,248 | +0.04(+0.72%) |
Jul 17, 2019 | 5.770 | 5.770 | 5.560 | 5.580 | 646,664 | -0.19(-3.29%) |
Jul 16, 2019 | 5.750 | 5.850 | 5.590 | 5.770 | 809,393 | -0.06(-1.03%) |
Jul 15, 2019 | 5.820 | 5.900 | 5.670 | 5.830 | 507,367 | +0.02(+0.34%) |
Jul 12, 2019 | 5.820 | 5.880 | 5.660 | 5.810 | 464,100 | -0.03(-0.51%) |
Jul 11, 2019 | 6.080 | 6.170 | 5.800 | 5.840 | 404,173 | -0.25(-4.11%) |
Jul 10, 2019 | 6.030 | 6.190 | 5.972 | 6.090 | 479,399 | +0.07(+1.16%) |
Jul 09, 2019 | 5.850 | 6.100 | 5.820 | 6.020 | 813,127 | +0.10(+1.69%) |
Jul 08, 2019 | 6.100 | 6.255 | 5.790 | 5.920 | 1,135,325 | -0.11(-1.82%) |
Jul 05, 2019 | 5.990 | 6.230 | 5.900 | 6.030 | 424,100 | +0.01(+0.17%) |
Jul 03, 2019 | 5.980 | 6.191 | 5.880 | 6.020 | 559,500 | +0.14(+2.38%) |
Jul 02, 2019 | 6.030 | 6.030 | 5.790 | 5.880 | 699,268 | -0.17(-2.81%) |
Jul 01, 2019 | 6.110 | 6.250 | 6.030 | 6.050 | 657,759 | -0.01(-0.17%) |
Jun 28, 2019 | 6.130 | 6.400 | 5.970 | 6.060 | 1,413,400 | -0.03(-0.49%) |
Jun 27, 2019 | 5.930 | 6.100 | 5.890 | 6.090 | 650,224 | +0.19(+3.22%) |
Jun 26, 2019 | 5.690 | 6.040 | 5.670 | 5.900 | 1,005,734 | +0.22(+3.87%) |
Jun 25, 2019 | 5.710 | 5.810 | 5.500 | 5.680 | 646,722 | +0.04(+0.71%) |
Jun 24, 2019 | 5.760 | 5.810 | 5.370 | 5.640 | 672,906 | -0.16(-2.76%) |
Jun 21, 2019 | 5.650 | 5.910 | 5.472 | 5.800 | 692,500 | +0.10(+1.75%) |
Jun 20, 2019 | 5.710 | 5.800 | 5.550 | 5.700 | 744,038 | +0.02(+0.35%) |
Jun 19, 2019 | 5.450 | 5.800 | 5.430 | 5.680 | 836,654 | +0.24(+4.41%) |
Jun 18, 2019 | 5.350 | 5.560 | 5.240 | 5.440 | 579,955 | +0.14(+2.64%) |
Jun 17, 2019 | 5.250 | 5.417 | 5.200 | 5.300 | 529,252 | +0.08(+1.53%) |
Jun 14, 2019 | 5.480 | 5.530 | 5.160 | 5.220 | 662,700 | -0.26(-4.74%) |
Jun 13, 2019 | 5.400 | 5.580 | 5.320 | 5.480 | 786,467 | +0.06(+1.11%) |
Jun 12, 2019 | 5.490 | 5.510 | 5.160 | 5.420 | 832,334 | -0.08(-1.45%) |
Jun 11, 2019 | 5.730 | 5.840 | 5.365 | 5.500 | 941,481 | -0.18(-3.17%) |
Jun 10, 2019 | 5.600 | 5.820 | 5.600 | 5.680 | 501,096 | +0.08(+1.43%) |
Jun 07, 2019 | 5.810 | 5.835 | 5.550 | 5.600 | 518,400 | -0.20(-3.45%) |
Jun 06, 2019 | 5.970 | 6.110 | 5.610 | 5.800 | 614,248 | -0.12(-2.03%) |
Jun 05, 2019 | 5.810 | 5.940 | 5.610 | 5.920 | 692,695 | +0.16(+2.78%) |
Jun 04, 2019 | 5.470 | 5.770 | 5.420 | 5.760 | 1,054,280 | +0.38(+7.06%) |
Jun 03, 2019 | 5.250 | 5.400 | 5.155 | 5.380 | 1,017,566 | +0.12(+2.28%) |
May 31, 2019 | 5.480 | 5.515 | 5.170 | 5.260 | 1,173,400 | -0.22(-4.01%) |
May 30, 2019 | 5.510 | 5.600 | 5.390 | 5.480 | 607,655 | -0.02(-0.36%) |
May 29, 2019 | 5.480 | 5.620 | 5.350 | 5.500 | 748,715 | +0.09(+1.66%) |
May 28, 2019 | 5.660 | 5.700 | 5.400 | 5.410 | 861,274 | -0.25(-4.42%) |
May 24, 2019 | 5.950 | 6.110 | 5.635 | 5.660 | 1,542,400 | -0.43(-7.06%) |
May 23, 2019 | 6.000 | 6.130 | 5.840 | 6.090 | 656,250 | +0.04(+0.66%) |
May 22, 2019 | 6.100 | 6.280 | 6.040 | 6.050 | 791,070 | -0.08(-1.31%) |
May 21, 2019 | 6.040 | 6.185 | 5.970 | 6.130 | 1,017,401 | +0.13(+2.17%) |
May 20, 2019 | 5.910 | 6.140 | 5.910 | 6.000 | 842,007 | +0.00(+0.00%) |
May 17, 2019 | 5.960 | 6.240 | 5.910 | 6.000 | 1,651,900 | +0.08(+1.35%) |
May 16, 2019 | 5.780 | 6.190 | 5.731 | 5.920 | 1,421,339 | +0.17(+2.96%) |
May 15, 2019 | 5.550 | 5.860 | 5.410 | 5.750 | 1,364,776 | +0.14(+2.50%) |
May 14, 2019 | 5.590 | 5.790 | 5.560 | 5.610 | 1,278,961 | +0.06(+1.08%) |
May 13, 2019 | 6.300 | 6.350 | 5.400 | 5.550 | 3,822,955 | -1.31(-19.10%) |
May 10, 2019 | 6.980 | 7.060 | 6.610 | 6.860 | 1,989,000 | +0.13(+1.93%) |
May 09, 2019 | 7.000 | 7.200 | 6.630 | 6.730 | 3,617,110 | -0.46(-6.40%) |
May 08, 2019 | 7.520 | 7.810 | 7.130 | 7.190 | 2,023,316 | -0.49(-6.38%) |
May 07, 2019 | 8.680 | 8.950 | 7.360 | 7.680 | 5,077,459 | -1.40(-15.42%) |
May 06, 2019 | 8.390 | 9.390 | 8.270 | 9.080 | 4,141,582 | +0.54(+6.32%) |
May 03, 2019 | 7.890 | 8.610 | 7.800 | 8.540 | 1,491,200 | +0.70(+8.93%) |
May 02, 2019 | 7.770 | 7.870 | 7.460 | 7.840 | 793,395 | +0.04(+0.51%) |
May 01, 2019 | 7.740 | 7.940 | 7.590 | 7.800 | 1,027,225 | +0.11(+1.43%) |
Apr 30, 2019 | 7.400 | 7.700 | 7.370 | 7.690 | 898,725 | +0.29(+3.92%) |
Apr 29, 2019 | 7.330 | 7.470 | 7.270 | 7.400 | 474,029 | +0.08(+1.09%) |
Apr 26, 2019 | 7.160 | 7.370 | 7.090 | 7.320 | 447,800 | +0.17(+2.38%) |
Apr 25, 2019 | 7.160 | 7.234 | 6.924 | 7.150 | 758,569 | -0.04(-0.56%) |
Apr 24, 2019 | 7.200 | 7.310 | 7.080 | 7.190 | 474,797 | -0.01(-0.14%) |
Apr 23, 2019 | 7.230 | 7.340 | 7.010 | 7.200 | 1,113,908 | -0.02(-0.28%) |
Apr 22, 2019 | 7.110 | 7.370 | 6.980 | 7.220 | 868,264 | +0.07(+0.98%) |
Apr 18, 2019 | 7.030 | 7.250 | 6.854 | 7.150 | 1,037,600 | +0.12(+1.71%) |
Apr 17, 2019 | 7.440 | 7.440 | 6.770 | 7.030 | 1,829,050 | -0.41(-5.51%) |
Apr 16, 2019 | 7.880 | 7.960 | 7.360 | 7.440 | 1,359,077 | -0.39(-4.98%) |
Apr 15, 2019 | 8.050 | 8.100 | 7.780 | 7.830 | 575,677 | -0.22(-2.73%) |
Apr 12, 2019 | 8.090 | 8.170 | 7.870 | 8.050 | 766,600 | +0.01(+0.12%) |
Apr 11, 2019 | 8.370 | 8.370 | 7.950 | 8.040 | 725,915 | -0.34(-4.06%) |
Apr 10, 2019 | 8.170 | 8.490 | 8.160 | 8.380 | 839,078 | +0.24(+2.95%) |
Apr 09, 2019 | 8.140 | 8.340 | 8.030 | 8.140 | 840,148 | -0.05(-0.61%) |
Apr 08, 2019 | 8.090 | 8.335 | 7.950 | 8.190 | 806,816 | +0.09(+1.11%) |
Apr 05, 2019 | 7.900 | 8.120 | 7.800 | 8.100 | 1,133,900 | +0.20(+2.53%) |
Apr 04, 2019 | 7.970 | 8.230 | 7.850 | 7.900 | 967,912 | -0.07(-0.88%) |
Apr 03, 2019 | 7.850 | 8.020 | 7.620 | 7.970 | 917,733 | +0.18(+2.31%) |
Apr 02, 2019 | 7.890 | 7.950 | 7.520 | 7.790 | 1,153,504 | -0.08(-1.02%) |
Apr 01, 2019 | 7.920 | 7.950 | 7.780 | 7.870 | 837,859 | +0.00(+0.00%) |
Mar 29, 2019 | 7.620 | 7.950 | 7.600 | 7.870 | 1,528,400 | +0.31(+4.10%) |
Mar 28, 2019 | 7.480 | 7.640 | 7.280 | 7.560 | 1,158,479 | +0.09(+1.20%) |
Mar 27, 2019 | 7.150 | 7.570 | 7.060 | 7.470 | 1,581,538 | +0.38(+5.36%) |
Mar 26, 2019 | 7.220 | 7.470 | 6.965 | 7.090 | 1,405,365 | -0.10(-1.39%) |
Mar 25, 2019 | 7.070 | 7.382 | 6.950 | 7.190 | 914,836 | +0.03(+0.42%) |
Mar 22, 2019 | 7.600 | 7.630 | 6.930 | 7.160 | 1,960,500 | -0.53(-6.89%) |
Mar 21, 2019 | 7.820 | 7.960 | 7.660 | 7.690 | 1,052,661 | -0.24(-3.03%) |
Mar 20, 2019 | 8.020 | 8.190 | 7.900 | 7.930 | 692,450 | -0.13(-1.61%) |
Mar 19, 2019 | 8.010 | 8.250 | 7.890 | 8.060 | 1,187,566 | +0.18(+2.28%) |
Mar 18, 2019 | 8.190 | 8.230 | 7.755 | 7.880 | 1,364,650 | -0.31(-3.79%) |
Mar 15, 2019 | 8.280 | 8.360 | 8.090 | 8.190 | 1,154,900 | -0.04(-0.49%) |
Mar 14, 2019 | 8.100 | 8.410 | 8.100 | 8.230 | 981,660 | +0.09(+1.11%) |
Mar 13, 2019 | 8.070 | 8.195 | 7.980 | 8.140 | 708,710 | +0.13(+1.62%) |
Mar 12, 2019 | 8.190 | 8.350 | 7.950 | 8.010 | 866,517 | -0.16(-1.96%) |
Mar 11, 2019 | 7.960 | 8.350 | 7.870 | 8.170 | 1,626,036 | +0.31(+3.94%) |
Mar 08, 2019 | 7.390 | 7.940 | 7.270 | 7.860 | 1,652,100 | +0.35(+4.66%) |
Mar 07, 2019 | 7.620 | 7.740 | 7.235 | 7.510 | 1,922,121 | -0.14(-1.83%) |
Mar 06, 2019 | 8.290 | 8.320 | 7.590 | 7.650 | 1,700,422 | -0.59(-7.16%) |
Mar 05, 2019 | 8.600 | 8.630 | 8.190 | 8.240 | 1,579,588 | -0.36(-4.19%) |
Mar 04, 2019 | 9.350 | 9.380 | 8.520 | 8.600 | 2,195,916 | -0.70(-7.53%) |