Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.110 | 3.200 | 2.800 | 3.010 | 3,596,153 | -0.10(-3.22%) |
Mar 30, 2020 | 3.320 | 3.320 | 3.070 | 3.110 | 1,516,693 | -0.15(-4.60%) |
Mar 27, 2020 | 3.400 | 3.400 | 3.170 | 3.260 | 1,716,700 | -0.27(-7.65%) |
Mar 26, 2020 | 3.460 | 3.718 | 3.230 | 3.530 | 4,239,165 | +0.12(+3.52%) |
Mar 25, 2020 | 3.700 | 3.700 | 3.220 | 3.410 | 3,395,884 | -0.03(-0.87%) |
Mar 24, 2020 | 3.300 | 3.668 | 3.180 | 3.440 | 4,191,946 | +0.44(+14.67%) |
Mar 23, 2020 | 2.840 | 3.130 | 2.400 | 3.000 | 5,637,160 | +0.22(+7.91%) |
Mar 20, 2020 | 3.140 | 3.805 | 2.740 | 2.780 | 5,265,600 | -0.25(-8.25%) |
Mar 19, 2020 | 2.400 | 3.060 | 2.100 | 3.030 | 9,517,725 | +0.74(+32.31%) |
Mar 18, 2020 | 3.280 | 3.300 | 2.090 | 2.290 | 7,784,359 | -1.25(-35.31%) |
Mar 17, 2020 | 4.090 | 4.120 | 3.370 | 3.540 | 9,130,802 | -0.42(-10.61%) |
Mar 16, 2020 | 4.820 | 4.980 | 3.950 | 3.960 | 4,184,950 | -1.55(-28.13%) |
Mar 13, 2020 | 5.990 | 6.010 | 5.070 | 5.510 | 3,003,000 | +0.00(+0.00%) |
Mar 12, 2020 | 5.500 | 5.910 | 4.800 | 5.510 | 2,885,482 | -0.47(-7.86%) |
Mar 11, 2020 | 6.440 | 6.638 | 5.840 | 5.980 | 2,387,568 | -0.91(-13.21%) |
Mar 10, 2020 | 7.230 | 7.260 | 6.580 | 6.890 | 2,634,000 | +0.22(+3.30%) |
Mar 09, 2020 | 7.000 | 7.170 | 6.660 | 6.670 | 2,059,931 | -1.00(-13.04%) |
Mar 06, 2020 | 8.350 | 8.350 | 7.430 | 7.670 | 3,862,800 | -0.68(-8.14%) |
Mar 05, 2020 | 8.700 | 8.890 | 8.240 | 8.350 | 2,791,142 | -0.64(-7.12%) |
Mar 04, 2020 | 8.810 | 9.131 | 8.640 | 8.990 | 2,801,979 | +0.61(+7.28%) |
Mar 03, 2020 | 9.010 | 9.440 | 8.320 | 8.380 | 3,564,912 | -0.63(-6.99%) |
Mar 02, 2020 | 9.100 | 9.290 | 8.725 | 9.010 | 3,726,326 | -0.26(-2.80%) |
Feb 28, 2020 | 9.360 | 9.640 | 9.150 | 9.270 | 4,002,100 | -0.43(-4.43%) |
Feb 27, 2020 | 11.03 | 11.03 | 9.690 | 9.700 | 5,066,754 | -1.86(-16.09%) |
Feb 26, 2020 | 13.17 | 13.17 | 11.46 | 11.56 | 5,689,099 | -1.48(-11.35%) |
Feb 25, 2020 | 13.15 | 13.88 | 11.35 | 13.04 | 5,891,797 | +0.16(+1.24%) |
Feb 24, 2020 | 12.61 | 12.89 | 12.44 | 12.88 | 2,727,650 | -0.23(-1.75%) |
Feb 21, 2020 | 13.03 | 13.20 | 12.80 | 13.11 | 4,477,100 | +0.03(+0.23%) |
Feb 20, 2020 | 12.88 | 13.31 | 12.80 | 13.08 | 1,469,710 | +0.20(+1.55%) |
Feb 19, 2020 | 12.62 | 13.08 | 12.62 | 12.88 | 2,254,128 | +0.30(+2.38%) |
Feb 18, 2020 | 12.66 | 12.95 | 12.21 | 12.58 | 1,915,683 | -0.10(-0.79%) |
Feb 14, 2020 | 12.74 | 12.91 | 12.61 | 12.68 | 979,900 | -0.05(-0.39%) |
Feb 13, 2020 | 12.32 | 12.92 | 12.32 | 12.73 | 3,068,288 | +0.36(+2.91%) |
Feb 12, 2020 | 12.40 | 12.47 | 12.26 | 12.37 | 865,806 | +0.07(+0.57%) |
Feb 11, 2020 | 12.45 | 12.48 | 12.25 | 12.30 | 926,295 | -0.03(-0.24%) |
Feb 10, 2020 | 12.57 | 12.60 | 12.19 | 12.33 | 2,018,344 | -0.20(-1.60%) |
Feb 07, 2020 | 12.06 | 12.59 | 12.00 | 12.53 | 3,705,100 | +0.42(+3.47%) |
Feb 06, 2020 | 11.64 | 12.14 | 11.53 | 12.11 | 3,270,542 | +0.51(+4.40%) |
Feb 05, 2020 | 11.30 | 11.61 | 11.03 | 11.60 | 2,712,214 | +0.40(+3.57%) |
Feb 04, 2020 | 11.23 | 11.32 | 10.97 | 11.20 | 2,036,844 | +0.14(+1.27%) |
Feb 03, 2020 | 10.61 | 11.07 | 10.50 | 11.06 | 2,028,839 | +0.47(+4.44%) |
Jan 31, 2020 | 10.40 | 10.69 | 10.24 | 10.59 | 2,294,700 | +0.12(+1.15%) |
Jan 30, 2020 | 10.39 | 10.64 | 10.22 | 10.47 | 1,206,700 | -0.05(-0.48%) |
Jan 29, 2020 | 10.44 | 10.60 | 10.35 | 10.52 | 929,713 | +0.15(+1.45%) |
Jan 28, 2020 | 10.13 | 10.39 | 10.04 | 10.37 | 1,777,018 | +0.29(+2.88%) |
Jan 27, 2020 | 10.12 | 10.34 | 9.980 | 10.08 | 1,057,164 | -0.19(-1.85%) |
Jan 24, 2020 | 10.35 | 10.39 | 10.09 | 10.27 | 1,009,100 | -0.08(-0.77%) |
Jan 23, 2020 | 10.17 | 10.38 | 10.05 | 10.35 | 1,637,117 | +0.14(+1.37%) |
Jan 22, 2020 | 10.17 | 10.36 | 10.09 | 10.21 | 1,714,778 | +0.09(+0.89%) |
Jan 21, 2020 | 10.00 | 10.36 | 9.970 | 10.12 | 1,453,332 | +0.12(+1.20%) |
Jan 17, 2020 | 10.00 | 10.08 | 9.860 | 10.00 | 4,437,100 | +0.12(+1.21%) |
Jan 16, 2020 | 9.660 | 10.16 | 9.660 | 9.880 | 2,592,077 | +0.31(+3.24%) |
Jan 15, 2020 | 9.410 | 9.811 | 9.410 | 9.570 | 1,540,538 | +0.12(+1.27%) |
Jan 14, 2020 | 9.270 | 9.675 | 9.190 | 9.450 | 2,242,742 | +0.11(+1.18%) |
Jan 13, 2020 | 9.120 | 9.360 | 8.960 | 9.340 | 2,339,474 | +0.21(+2.30%) |
Jan 10, 2020 | 9.290 | 9.410 | 9.060 | 9.130 | 1,423,500 | -0.17(-1.83%) |
Jan 09, 2020 | 9.080 | 9.390 | 8.910 | 9.300 | 2,209,232 | +0.27(+2.99%) |
Jan 08, 2020 | 9.140 | 9.220 | 8.950 | 9.030 | 1,061,584 | -0.13(-1.42%) |
Jan 07, 2020 | 9.250 | 9.310 | 9.140 | 9.160 | 1,993,215 | +0.00(+0.00%) |
Jan 06, 2020 | 9.090 | 9.185 | 8.890 | 9.160 | 2,256,429 | -0.06(-0.65%) |
Jan 03, 2020 | 9.120 | 9.330 | 9.090 | 9.220 | 1,584,900 | -0.03(-0.32%) |
Jan 02, 2020 | 9.780 | 9.850 | 9.110 | 9.250 | 2,404,023 | -0.43(-4.44%) |
Dec 31, 2019 | 9.500 | 9.760 | 9.500 | 9.680 | 2,524,800 | +0.18(+1.89%) |
Dec 30, 2019 | 9.620 | 9.690 | 9.240 | 9.500 | 1,756,100 | -0.12(-1.25%) |
Dec 27, 2019 | 9.840 | 9.905 | 9.550 | 9.620 | 1,473,800 | -0.23(-2.34%) |
Dec 26, 2019 | 9.710 | 9.910 | 9.660 | 9.850 | 1,248,350 | +0.14(+1.44%) |
Dec 24, 2019 | 9.640 | 9.810 | 9.600 | 9.710 | 781,800 | +0.13(+1.36%) |
Dec 23, 2019 | 9.770 | 9.780 | 9.220 | 9.580 | 3,328,679 | -0.18(-1.84%) |
Dec 20, 2019 | 10.01 | 10.11 | 9.710 | 9.760 | 3,782,100 | -0.33(-3.27%) |
Dec 19, 2019 | 10.51 | 10.53 | 9.800 | 10.09 | 3,379,900 | -0.42(-4.00%) |
Dec 18, 2019 | 10.81 | 10.91 | 10.48 | 10.51 | 2,318,123 | -0.31(-2.87%) |
Dec 17, 2019 | 10.90 | 11.05 | 10.71 | 10.82 | 1,334,159 | -0.13(-1.19%) |
Dec 16, 2019 | 10.94 | 11.09 | 10.81 | 10.95 | 1,668,260 | +0.13(+1.20%) |
Dec 13, 2019 | 10.69 | 10.95 | 10.61 | 10.82 | 2,518,800 | +0.13(+1.22%) |
Dec 12, 2019 | 10.68 | 10.98 | 10.65 | 10.69 | 2,503,932 | +0.05(+0.47%) |
Dec 11, 2019 | 10.60 | 10.72 | 10.34 | 10.64 | 1,363,738 | +0.09(+0.85%) |
Dec 10, 2019 | 10.79 | 10.79 | 10.53 | 10.55 | 1,521,753 | -0.16(-1.49%) |
Dec 09, 2019 | 10.45 | 10.93 | 10.41 | 10.71 | 2,756,179 | +0.25(+2.39%) |
Dec 06, 2019 | 9.930 | 10.68 | 9.895 | 10.46 | 4,215,500 | +0.71(+7.28%) |
Dec 05, 2019 | 9.690 | 9.930 | 9.640 | 9.750 | 2,713,767 | +0.11(+1.14%) |
Dec 04, 2019 | 10.49 | 10.67 | 9.530 | 9.640 | 5,014,163 | -0.86(-8.19%) |
Dec 03, 2019 | 10.26 | 10.54 | 10.21 | 10.50 | 2,042,589 | +0.04(+0.38%) |
Dec 02, 2019 | 10.52 | 10.59 | 10.31 | 10.46 | 1,399,420 | -0.01(-0.10%) |
Nov 29, 2019 | 10.41 | 10.59 | 10.38 | 10.47 | 872,900 | +0.01(+0.10%) |
Nov 27, 2019 | 10.53 | 10.54 | 10.23 | 10.46 | 1,922,700 | -0.04(-0.38%) |
Nov 26, 2019 | 10.77 | 10.86 | 10.44 | 10.50 | 2,709,579 | -0.25(-2.33%) |
Nov 25, 2019 | 10.26 | 10.96 | 10.26 | 10.75 | 2,138,497 | +0.50(+4.88%) |
Nov 22, 2019 | 10.69 | 10.91 | 10.15 | 10.25 | 1,286,800 | -0.36(-3.39%) |
Nov 21, 2019 | 10.48 | 10.62 | 10.30 | 10.61 | 1,846,620 | +0.15(+1.43%) |
Nov 20, 2019 | 10.27 | 10.60 | 10.08 | 10.46 | 2,275,398 | +0.07(+0.67%) |
Nov 19, 2019 | 10.44 | 10.48 | 9.980 | 10.39 | 2,280,421 | +0.01(+0.10%) |
Nov 18, 2019 | 10.02 | 10.52 | 9.930 | 10.38 | 2,354,612 | +0.36(+3.59%) |
Nov 15, 2019 | 9.700 | 10.06 | 9.555 | 10.02 | 2,009,200 | +0.36(+3.73%) |
Nov 14, 2019 | 9.190 | 9.840 | 9.130 | 9.660 | 1,812,767 | +0.48(+5.23%) |
Nov 13, 2019 | 9.280 | 9.330 | 9.095 | 9.180 | 1,711,601 | -0.14(-1.50%) |
Nov 12, 2019 | 9.300 | 9.400 | 9.060 | 9.320 | 2,393,396 | +0.01(+0.11%) |
Nov 11, 2019 | 9.560 | 9.720 | 9.140 | 9.310 | 4,092,975 | -0.81(-8.00%) |
Nov 08, 2019 | 9.330 | 10.25 | 9.330 | 10.12 | 4,812,400 | +0.79(+8.47%) |
Nov 07, 2019 | 8.330 | 9.330 | 7.990 | 9.330 | 7,937,019 | -0.27(-2.81%) |
Nov 06, 2019 | 9.590 | 9.670 | 9.190 | 9.600 | 4,159,986 | +0.01(+0.10%) |
Nov 05, 2019 | 9.150 | 9.630 | 9.050 | 9.590 | 4,420,794 | +0.45(+4.92%) |
Nov 04, 2019 | 8.430 | 9.270 | 8.350 | 9.140 | 3,669,951 | +0.83(+9.99%) |
Nov 01, 2019 | 7.950 | 8.340 | 7.950 | 8.310 | 2,564,800 | +0.43(+5.46%) |
Oct 31, 2019 | 8.550 | 8.550 | 7.780 | 7.880 | 3,219,373 | -0.68(-7.94%) |
Oct 30, 2019 | 8.480 | 8.610 | 8.140 | 8.560 | 2,581,971 | +0.10(+1.18%) |
Oct 29, 2019 | 9.150 | 9.200 | 8.450 | 8.460 | 3,573,508 | -0.61(-6.73%) |
Oct 28, 2019 | 8.830 | 9.290 | 8.780 | 9.070 | 3,014,144 | +0.24(+2.72%) |
Oct 25, 2019 | 8.830 | 8.960 | 8.725 | 8.830 | 1,790,100 | +0.00(+0.00%) |
Oct 24, 2019 | 8.750 | 8.950 | 8.490 | 8.830 | 4,365,825 | +0.15(+1.73%) |
Oct 23, 2019 | 8.560 | 8.720 | 8.360 | 8.680 | 2,547,264 | +0.13(+1.52%) |
Oct 22, 2019 | 8.260 | 8.610 | 8.020 | 8.550 | 2,736,435 | +0.33(+4.01%) |
Oct 21, 2019 | 7.630 | 8.230 | 7.615 | 8.220 | 2,866,259 | +0.68(+9.02%) |
Oct 18, 2019 | 7.580 | 7.720 | 7.425 | 7.540 | 4,268,400 | -0.07(-0.92%) |
Oct 17, 2019 | 7.700 | 8.025 | 7.565 | 7.610 | 3,551,294 | -0.06(-0.78%) |
Oct 16, 2019 | 7.370 | 7.750 | 7.320 | 7.670 | 2,884,023 | +0.29(+3.93%) |
Oct 15, 2019 | 7.250 | 7.440 | 7.000 | 7.380 | 2,377,901 | +0.10(+1.37%) |
Oct 14, 2019 | 7.300 | 7.322 | 7.020 | 7.280 | 3,881,843 | +0.03(+0.41%) |
Oct 11, 2019 | 6.910 | 7.340 | 6.850 | 7.250 | 2,794,200 | +0.45(+6.62%) |
Oct 10, 2019 | 6.870 | 7.030 | 6.700 | 6.800 | 1,665,917 | -0.06(-0.87%) |
Oct 09, 2019 | 6.730 | 6.920 | 6.580 | 6.860 | 1,619,757 | +0.17(+2.54%) |
Oct 08, 2019 | 6.570 | 6.850 | 6.440 | 6.690 | 2,897,050 | +0.07(+1.06%) |
Oct 07, 2019 | 6.560 | 6.705 | 6.400 | 6.620 | 2,654,892 | -0.05(-0.75%) |
Oct 04, 2019 | 6.620 | 6.705 | 6.485 | 6.670 | 1,867,800 | +0.08(+1.21%) |
Oct 03, 2019 | 6.440 | 6.600 | 6.180 | 6.590 | 2,422,012 | +0.08(+1.23%) |
Oct 02, 2019 | 6.460 | 6.550 | 6.242 | 6.510 | 1,758,195 | -0.03(-0.46%) |
Oct 01, 2019 | 6.680 | 6.980 | 6.385 | 6.540 | 3,497,087 | -0.14(-2.10%) |
Sep 30, 2019 | 6.860 | 6.870 | 6.340 | 6.680 | 3,298,693 | -0.19(-2.77%) |
Sep 27, 2019 | 6.390 | 6.900 | 6.390 | 6.870 | 3,338,400 | +0.49(+7.68%) |
Sep 26, 2019 | 6.130 | 6.460 | 6.120 | 6.380 | 2,895,522 | +0.25(+4.08%) |
Sep 25, 2019 | 5.980 | 6.200 | 5.980 | 6.130 | 1,788,353 | +0.13(+2.17%) |
Sep 24, 2019 | 6.060 | 6.130 | 5.890 | 6.000 | 2,356,233 | -0.05(-0.83%) |
Sep 23, 2019 | 6.040 | 6.160 | 5.830 | 6.050 | 2,434,803 | -0.06(-0.98%) |
Sep 20, 2019 | 6.120 | 6.330 | 6.020 | 6.110 | 4,489,900 | +0.03(+0.49%) |
Sep 19, 2019 | 5.880 | 6.150 | 5.822 | 6.080 | 2,413,740 | +0.22(+3.75%) |
Sep 18, 2019 | 5.830 | 5.885 | 5.630 | 5.860 | 2,936,450 | +0.12(+2.09%) |
Sep 17, 2019 | 6.030 | 6.130 | 5.630 | 5.740 | 4,051,776 | -0.39(-6.36%) |
Sep 16, 2019 | 5.900 | 6.160 | 5.850 | 6.130 | 2,310,271 | +0.20(+3.37%) |
Sep 13, 2019 | 5.960 | 6.190 | 5.910 | 5.930 | 2,746,000 | +0.01(+0.17%) |
Sep 12, 2019 | 6.210 | 6.270 | 5.820 | 5.920 | 3,031,817 | -0.35(-5.58%) |
Sep 11, 2019 | 5.930 | 6.330 | 5.890 | 6.270 | 3,717,024 | +0.30(+5.03%) |
Sep 10, 2019 | 5.350 | 5.980 | 5.350 | 5.970 | 3,627,776 | +0.49(+8.94%) |
Sep 09, 2019 | 4.980 | 5.540 | 4.970 | 5.480 | 3,810,106 | +0.55(+11.16%) |
Sep 06, 2019 | 4.680 | 4.965 | 4.645 | 4.930 | 2,612,900 | +0.26(+5.57%) |
Sep 05, 2019 | 4.530 | 4.930 | 4.522 | 4.670 | 3,342,791 | +0.19(+4.24%) |
Sep 04, 2019 | 4.530 | 4.600 | 4.450 | 4.480 | 2,432,244 | -0.04(-0.88%) |
Sep 03, 2019 | 4.680 | 4.785 | 4.334 | 4.520 | 3,183,710 | -0.26(-5.44%) |
Aug 30, 2019 | 4.630 | 4.940 | 4.600 | 4.780 | 3,127,100 | +0.05(+1.06%) |
Aug 29, 2019 | 5.880 | 5.890 | 4.550 | 4.730 | 11,350,188 | -1.40(-22.84%) |
Aug 28, 2019 | 5.970 | 6.220 | 5.820 | 6.130 | 1,286,280 | +0.18(+3.03%) |
Aug 27, 2019 | 6.370 | 6.380 | 5.875 | 5.950 | 2,699,510 | -0.37(-5.85%) |
Aug 26, 2019 | 6.360 | 6.390 | 6.260 | 6.320 | 1,212,919 | +0.07(+1.12%) |
Aug 23, 2019 | 6.430 | 6.510 | 6.240 | 6.250 | 2,902,400 | -0.20(-3.10%) |
Aug 22, 2019 | 6.340 | 6.470 | 6.190 | 6.450 | 1,802,962 | +0.13(+2.06%) |
Aug 21, 2019 | 6.160 | 6.350 | 6.090 | 6.320 | 1,795,692 | +0.22(+3.61%) |
Aug 20, 2019 | 6.110 | 6.215 | 5.960 | 6.100 | 2,581,464 | -0.03(-0.49%) |
Aug 19, 2019 | 6.130 | 6.229 | 6.002 | 6.130 | 2,488,241 | +0.07(+1.14%) |
Aug 16, 2019 | 5.864 | 6.115 | 5.815 | 6.061 | 2,828,831 | +0.17(+2.84%) |
Aug 15, 2019 | 5.765 | 5.977 | 5.677 | 5.893 | 3,373,341 | +0.09(+1.53%) |
Aug 14, 2019 | 5.854 | 5.923 | 5.609 | 5.805 | 4,408,489 | -0.16(-2.64%) |
Aug 13, 2019 | 5.962 | 6.179 | 5.880 | 5.962 | 3,464,813 | -0.02(-0.33%) |
Aug 12, 2019 | 5.765 | 6.002 | 5.647 | 5.982 | 2,945,419 | +0.15(+2.53%) |
Aug 09, 2019 | 5.470 | 5.854 | 5.302 | 5.834 | 5,199,940 | +0.30(+5.34%) |
Aug 08, 2019 | 5.923 | 6.130 | 5.213 | 5.539 | 10,856,657 | +0.57(+11.51%) |
Aug 07, 2019 | 4.878 | 5.016 | 4.760 | 4.967 | 3,631,188 | +0.04(+0.80%) |
Aug 06, 2019 | 4.731 | 5.066 | 4.701 | 4.928 | 5,192,181 | +0.25(+5.26%) |
Aug 05, 2019 | 4.790 | 4.790 | 4.455 | 4.681 | 3,865,328 | -0.22(-4.43%) |
Aug 02, 2019 | 4.780 | 4.957 | 4.681 | 4.898 | 4,920,497 | +0.13(+2.69%) |
Aug 01, 2019 | 5.154 | 5.184 | 4.701 | 4.770 | 5,227,724 | -0.36(-7.10%) |
Jul 31, 2019 | 5.144 | 5.371 | 5.075 | 5.135 | 4,377,924 | -0.02(-0.38%) |
Jul 30, 2019 | 4.859 | 5.199 | 4.809 | 5.154 | 4,979,833 | +0.27(+5.44%) |
Jul 29, 2019 | 5.322 | 5.450 | 4.888 | 4.888 | 8,202,995 | -0.43(-8.15%) |
Jul 26, 2019 | 5.361 | 5.411 | 5.164 | 5.322 | 4,170,647 | -0.04(-0.74%) |
Jul 25, 2019 | 5.519 | 5.687 | 5.351 | 5.361 | 4,544,192 | -0.16(-2.86%) |
Jul 24, 2019 | 5.923 | 6.268 | 5.460 | 5.519 | 13,008,630 | -0.57(-9.39%) |
Jul 23, 2019 | 6.347 | 6.642 | 5.588 | 6.091 | 47,087,912 | +0.99(+19.31%) |
Jul 22, 2019 | 5.194 | 5.292 | 5.075 | 5.105 | 3,731,798 | -0.08(-1.52%) |
Jul 19, 2019 | 5.273 | 5.302 | 4.987 | 5.184 | 7,521,228 | -0.11(-2.05%) |
Jul 18, 2019 | 5.391 | 5.470 | 5.213 | 5.292 | 2,118,146 | -0.09(-1.65%) |
Jul 17, 2019 | 5.785 | 5.844 | 5.322 | 5.381 | 4,544,126 | -0.39(-6.83%) |
Jul 16, 2019 | 5.775 | 5.874 | 5.657 | 5.775 | 2,748,734 | -0.01(-0.17%) |
Jul 15, 2019 | 5.558 | 5.864 | 5.504 | 5.785 | 3,977,821 | +0.28(+5.01%) |
Jul 12, 2019 | 5.519 | 5.667 | 5.371 | 5.509 | 4,141,322 | -0.15(-2.61%) |
Jul 11, 2019 | 5.558 | 5.943 | 5.386 | 5.657 | 4,231,178 | -0.13(-2.21%) |
Jul 10, 2019 | 6.416 | 6.465 | 5.765 | 5.785 | 3,606,367 | -0.58(-9.13%) |
Jul 09, 2019 | 6.573 | 6.633 | 6.357 | 6.367 | 1,958,014 | -0.25(-3.73%) |
Jul 08, 2019 | 6.554 | 6.864 | 6.505 | 6.613 | 2,074,694 | +0.16(+2.44%) |
Jul 05, 2019 | 6.337 | 6.554 | 6.263 | 6.455 | 2,152,546 | +0.10(+1.55%) |
Jul 03, 2019 | 6.396 | 6.554 | 6.317 | 6.357 | 2,598,701 | -0.02(-0.31%) |
Jul 02, 2019 | 6.761 | 6.771 | 6.263 | 6.376 | 3,587,752 | -0.39(-5.82%) |
Jul 01, 2019 | 7.244 | 7.372 | 6.741 | 6.771 | 2,502,889 | -0.36(-5.11%) |
Jun 28, 2019 | 6.918 | 7.170 | 6.800 | 7.135 | 14,481,844 | +0.24(+3.43%) |
Jun 27, 2019 | 6.711 | 7.056 | 6.711 | 6.899 | 2,495,697 | +0.22(+3.24%) |
Jun 26, 2019 | 6.780 | 6.918 | 6.638 | 6.682 | 2,299,602 | -0.06(-0.88%) |
Jun 25, 2019 | 6.573 | 6.771 | 6.509 | 6.741 | 1,673,765 | +0.18(+2.70%) |
Jun 24, 2019 | 7.283 | 7.283 | 6.524 | 6.564 | 3,976,383 | -0.71(-9.76%) |
Jun 21, 2019 | 7.313 | 7.313 | 7.027 | 7.273 | 4,024,634 | -0.06(-0.81%) |
Jun 20, 2019 | 7.332 | 7.495 | 7.263 | 7.332 | 1,915,659 | +0.10(+1.36%) |
Jun 19, 2019 | 7.194 | 7.273 | 7.037 | 7.234 | 1,811,368 | +0.05(+0.69%) |
Jun 18, 2019 | 7.155 | 7.303 | 7.066 | 7.185 | 2,154,288 | +0.11(+1.53%) |
Jun 17, 2019 | 6.859 | 7.135 | 6.790 | 7.076 | 2,456,963 | +0.19(+2.72%) |
Jun 14, 2019 | 6.800 | 6.909 | 6.593 | 6.889 | 2,127,077 | +0.06(+0.87%) |
Jun 13, 2019 | 6.436 | 6.849 | 6.436 | 6.830 | 2,426,151 | +0.37(+5.80%) |
Jun 12, 2019 | 6.840 | 6.928 | 6.426 | 6.455 | 3,701,103 | -0.43(-6.29%) |
Jun 11, 2019 | 7.007 | 7.185 | 6.879 | 6.889 | 2,213,880 | -0.05(-0.71%) |
Jun 10, 2019 | 6.997 | 7.263 | 6.879 | 6.938 | 2,530,456 | -0.26(-3.56%) |
Jun 07, 2019 | 7.185 | 7.249 | 6.889 | 7.194 | 3,181,738 | +0.00(+0.00%) |
Jun 06, 2019 | 7.155 | 7.421 | 6.968 | 7.194 | 3,374,626 | +0.03(+0.41%) |
Jun 05, 2019 | 7.510 | 7.648 | 6.948 | 7.165 | 3,956,614 | -0.32(-4.22%) |
Jun 04, 2019 | 7.106 | 7.539 | 7.056 | 7.480 | 4,525,143 | +0.48(+6.90%) |
Jun 03, 2019 | 6.987 | 7.194 | 6.958 | 6.997 | 24,976,832 | +0.01(+0.14%) |
May 31, 2019 | 7.185 | 7.254 | 6.879 | 6.987 | 5,408,660 | -0.27(-3.67%) |
May 30, 2019 | 7.293 | 7.534 | 7.224 | 7.254 | 2,693,937 | -0.07(-0.94%) |
May 29, 2019 | 7.382 | 7.608 | 7.254 | 7.322 | 4,902,984 | +0.19(+2.62%) |
May 28, 2019 | 7.273 | 7.313 | 7.027 | 7.135 | 2,358,418 | -0.16(-2.16%) |
May 24, 2019 | 7.086 | 7.352 | 7.007 | 7.293 | 2,200,642 | +0.27(+3.79%) |
May 23, 2019 | 7.214 | 7.234 | 6.514 | 7.027 | 5,899,018 | -0.30(-4.04%) |
May 22, 2019 | 7.667 | 7.776 | 7.283 | 7.322 | 4,208,649 | -0.40(-5.23%) |
May 21, 2019 | 7.559 | 7.796 | 7.549 | 7.727 | 2,088,288 | +0.26(+3.43%) |
May 20, 2019 | 7.648 | 7.717 | 7.431 | 7.470 | 2,784,352 | -0.23(-2.94%) |
May 17, 2019 | 7.904 | 8.072 | 7.697 | 7.697 | 2,067,820 | -0.29(-3.58%) |
May 16, 2019 | 7.934 | 8.022 | 7.805 | 7.983 | 2,524,284 | +0.16(+2.02%) |
May 15, 2019 | 8.012 | 8.160 | 7.805 | 7.825 | 2,178,716 | -0.28(-3.41%) |
May 14, 2019 | 8.072 | 8.209 | 7.904 | 8.101 | 2,733,918 | +0.08(+0.98%) |
May 13, 2019 | 7.944 | 8.042 | 7.779 | 8.022 | 3,406,521 | -0.03(-0.36%) |
May 10, 2019 | 8.285 | 8.339 | 7.993 | 8.051 | 5,460,869 | -0.32(-3.84%) |
May 09, 2019 | 8.402 | 8.510 | 8.188 | 8.373 | 5,965,310 | +0.28(+3.49%) |
May 08, 2019 | 8.246 | 8.285 | 8.051 | 8.090 | 4,574,099 | -0.16(-1.89%) |
May 07, 2019 | 8.890 | 8.929 | 8.188 | 8.246 | 7,147,438 | -0.53(-6.00%) |
May 06, 2019 | 8.851 | 9.026 | 8.773 | 8.773 | 4,285,154 | -0.22(-2.49%) |
May 03, 2019 | 9.582 | 9.689 | 8.602 | 8.997 | 8,326,723 | -0.86(-8.70%) |
May 02, 2019 | 11.58 | 12.01 | 9.319 | 9.855 | 9,293,040 | -2.92(-22.88%) |
May 01, 2019 | 12.66 | 13.09 | 12.66 | 12.78 | 4,258,329 | +0.09(+0.69%) |
Apr 30, 2019 | 12.73 | 12.92 | 12.62 | 12.69 | 2,958,736 | -0.03(-0.23%) |
Apr 29, 2019 | 12.77 | 12.92 | 12.51 | 12.72 | 2,770,993 | +0.01(+0.08%) |
Apr 26, 2019 | 12.23 | 12.76 | 12.16 | 12.71 | 2,458,058 | +0.51(+4.15%) |
Apr 25, 2019 | 12.37 | 12.41 | 12.01 | 12.20 | 1,902,925 | -0.29(-2.34%) |
Apr 24, 2019 | 12.25 | 12.68 | 12.20 | 12.50 | 1,869,429 | +0.31(+2.56%) |
Apr 23, 2019 | 11.99 | 12.27 | 11.90 | 12.18 | 2,900,630 | +0.18(+1.46%) |
Apr 22, 2019 | 12.59 | 12.74 | 11.93 | 12.01 | 2,141,886 | -0.56(-4.42%) |
Apr 18, 2019 | 12.43 | 12.57 | 12.29 | 12.56 | 1,652,315 | +0.16(+1.26%) |
Apr 17, 2019 | 12.55 | 12.60 | 12.34 | 12.41 | 1,461,005 | -0.04(-0.31%) |
Apr 16, 2019 | 12.55 | 12.60 | 12.24 | 12.45 | 1,173,393 | -0.01(-0.08%) |
Apr 15, 2019 | 12.55 | 12.70 | 12.43 | 12.46 | 1,479,185 | -0.17(-1.31%) |
Apr 12, 2019 | 12.51 | 12.77 | 12.33 | 12.62 | 2,001,224 | +0.15(+1.17%) |
Apr 11, 2019 | 12.39 | 12.55 | 12.29 | 12.48 | 1,358,208 | +0.16(+1.27%) |
Apr 10, 2019 | 11.92 | 12.37 | 11.92 | 12.32 | 2,445,665 | +0.63(+5.42%) |
Apr 09, 2019 | 11.78 | 11.81 | 11.65 | 11.69 | 1,796,974 | -0.10(-0.83%) |
Apr 08, 2019 | 11.83 | 11.87 | 11.73 | 11.78 | 1,271,340 | -0.12(-0.98%) |
Apr 05, 2019 | 11.66 | 12.00 | 11.65 | 11.90 | 2,584,244 | +0.25(+2.18%) |
Apr 04, 2019 | 11.41 | 11.89 | 11.37 | 11.65 | 1,966,053 | +0.13(+1.10%) |
Apr 03, 2019 | 11.44 | 11.64 | 11.28 | 11.52 | 3,999,095 | +0.10(+0.85%) |
Apr 02, 2019 | 11.49 | 11.58 | 11.16 | 11.42 | 2,962,936 | -0.02(-0.17%) |