Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.810 | 7.860 | 7.087 | 7.210 | 1,399,534 | -0.80(-9.99%) |
Apr 29, 2020 | 7.340 | 8.315 | 7.130 | 8.010 | 1,065,954 | +0.92(+12.98%) |
Apr 28, 2020 | 7.100 | 7.165 | 6.760 | 7.090 | 907,982 | +0.21(+3.05%) |
Apr 27, 2020 | 6.800 | 6.950 | 6.710 | 6.880 | 1,055,463 | +0.08(+1.18%) |
Apr 24, 2020 | 6.800 | 7.070 | 6.720 | 6.800 | 1,026,600 | -0.02(-0.29%) |
Apr 23, 2020 | 6.260 | 6.850 | 6.260 | 6.820 | 800,470 | +0.41(+6.40%) |
Apr 22, 2020 | 6.400 | 6.510 | 6.230 | 6.410 | 769,559 | +0.17(+2.72%) |
Apr 21, 2020 | 6.230 | 6.500 | 6.090 | 6.240 | 798,807 | -0.19(-2.95%) |
Apr 20, 2020 | 6.070 | 6.456 | 5.940 | 6.430 | 1,371,441 | +0.25(+4.05%) |
Apr 17, 2020 | 6.170 | 6.370 | 6.010 | 6.180 | 790,300 | +0.20(+3.34%) |
Apr 16, 2020 | 5.850 | 6.150 | 5.700 | 5.980 | 592,100 | +0.13(+2.22%) |
Apr 15, 2020 | 6.050 | 6.050 | 5.700 | 5.850 | 651,461 | -0.32(-5.19%) |
Apr 14, 2020 | 6.290 | 6.380 | 5.970 | 6.170 | 853,135 | +0.16(+2.66%) |
Apr 13, 2020 | 6.200 | 6.200 | 5.790 | 6.010 | 792,496 | -0.20(-3.22%) |
Apr 09, 2020 | 5.690 | 6.300 | 5.690 | 6.210 | 961,900 | +0.68(+12.30%) |
Apr 08, 2020 | 5.560 | 5.690 | 5.310 | 5.530 | 798,749 | +0.11(+2.03%) |
Apr 07, 2020 | 5.970 | 6.140 | 5.310 | 5.420 | 1,343,492 | -0.32(-5.57%) |
Apr 06, 2020 | 5.100 | 5.775 | 5.010 | 5.740 | 1,033,954 | +0.94(+19.58%) |
Apr 03, 2020 | 4.850 | 5.240 | 4.640 | 4.800 | 994,100 | +0.00(+0.00%) |
Apr 02, 2020 | 4.800 | 5.160 | 4.560 | 4.800 | 1,048,191 | +0.00(+0.00%) |
Apr 01, 2020 | 5.130 | 5.145 | 4.330 | 4.800 | 1,407,923 | -0.63(-11.60%) |
Mar 31, 2020 | 5.530 | 6.015 | 5.240 | 5.430 | 1,156,312 | -0.21(-3.72%) |
Mar 30, 2020 | 5.270 | 5.720 | 4.770 | 5.640 | 996,423 | +0.33(+6.21%) |
Mar 27, 2020 | 5.770 | 5.800 | 5.270 | 5.310 | 1,123,000 | -0.57(-9.69%) |
Mar 26, 2020 | 4.500 | 6.000 | 4.380 | 5.880 | 2,381,794 | +1.40(+31.25%) |
Mar 25, 2020 | 4.540 | 4.770 | 4.250 | 4.480 | 864,703 | -0.01(-0.22%) |
Mar 24, 2020 | 4.490 | 4.630 | 4.310 | 4.490 | 1,458,017 | +0.38(+9.25%) |
Mar 23, 2020 | 4.860 | 5.300 | 3.980 | 4.110 | 1,361,167 | -0.74(-15.26%) |
Mar 20, 2020 | 4.690 | 5.220 | 4.450 | 4.850 | 1,509,800 | +0.13(+2.75%) |
Mar 19, 2020 | 4.010 | 4.740 | 3.680 | 4.720 | 1,482,627 | +0.79(+20.10%) |
Mar 18, 2020 | 3.710 | 4.000 | 3.500 | 3.930 | 2,030,499 | -0.04(-1.01%) |
Mar 17, 2020 | 3.780 | 4.480 | 3.500 | 3.970 | 2,353,870 | +0.33(+9.07%) |
Mar 16, 2020 | 4.800 | 4.820 | 3.630 | 3.640 | 2,203,395 | -1.84(-33.58%) |
Mar 13, 2020 | 6.270 | 6.401 | 5.150 | 5.480 | 1,482,800 | -0.41(-6.96%) |
Mar 12, 2020 | 6.440 | 6.690 | 5.830 | 5.890 | 863,982 | -1.03(-14.88%) |
Mar 11, 2020 | 7.510 | 7.610 | 6.800 | 6.920 | 868,053 | -0.84(-10.82%) |
Mar 10, 2020 | 7.820 | 7.860 | 7.491 | 7.760 | 1,526,948 | +0.32(+4.30%) |
Mar 09, 2020 | 7.630 | 7.880 | 7.120 | 7.440 | 1,002,361 | -0.50(-6.30%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.670 | 7.940 | 1,052,600 | -0.52(-6.15%) |
Mar 05, 2020 | 8.740 | 8.810 | 8.330 | 8.460 | 858,884 | -0.52(-5.79%) |
Mar 04, 2020 | 9.300 | 9.400 | 8.830 | 8.980 | 1,283,212 | -0.01(-0.11%) |
Mar 03, 2020 | 9.170 | 9.630 | 8.840 | 8.990 | 905,850 | -0.10(-1.10%) |
Mar 02, 2020 | 9.380 | 9.380 | 8.760 | 9.090 | 1,337,053 | -0.15(-1.62%) |
Feb 28, 2020 | 8.880 | 9.400 | 8.725 | 9.240 | 1,115,900 | -0.01(-0.11%) |
Feb 27, 2020 | 9.460 | 9.750 | 9.090 | 9.250 | 1,102,077 | -0.50(-5.13%) |
Feb 26, 2020 | 9.910 | 10.31 | 9.250 | 9.750 | 1,583,655 | -0.44(-4.32%) |
Feb 25, 2020 | 11.40 | 11.40 | 10.09 | 10.19 | 1,196,239 | -1.11(-9.82%) |
Feb 24, 2020 | 11.21 | 11.55 | 11.00 | 11.30 | 1,045,096 | -0.47(-3.99%) |
Feb 21, 2020 | 11.67 | 12.01 | 11.40 | 11.77 | 1,277,600 | +0.13(+1.12%) |
Feb 20, 2020 | 11.55 | 11.74 | 11.32 | 11.64 | 753,377 | +0.08(+0.69%) |
Feb 19, 2020 | 11.33 | 11.59 | 11.05 | 11.56 | 802,509 | +0.29(+2.57%) |
Feb 18, 2020 | 11.50 | 11.50 | 10.85 | 11.27 | 1,290,404 | -0.19(-1.66%) |
Feb 14, 2020 | 11.45 | 11.51 | 11.21 | 11.46 | 591,500 | +0.06(+0.53%) |
Feb 13, 2020 | 11.03 | 11.45 | 11.00 | 11.40 | 504,841 | +0.27(+2.43%) |
Feb 12, 2020 | 10.96 | 11.34 | 10.94 | 11.13 | 650,009 | +0.28(+2.58%) |
Feb 11, 2020 | 10.70 | 11.09 | 10.59 | 10.85 | 553,201 | +0.30(+2.84%) |
Feb 10, 2020 | 10.55 | 10.57 | 10.26 | 10.55 | 900,365 | -0.10(-0.94%) |
Feb 07, 2020 | 10.71 | 10.93 | 10.55 | 10.65 | 390,800 | -0.16(-1.48%) |
Feb 06, 2020 | 11.00 | 11.12 | 10.57 | 10.81 | 826,158 | -0.19(-1.73%) |
Feb 05, 2020 | 10.38 | 11.00 | 10.23 | 11.00 | 826,685 | +0.82(+8.06%) |
Feb 04, 2020 | 10.25 | 10.29 | 9.890 | 10.18 | 794,335 | +0.20(+2.00%) |
Feb 03, 2020 | 10.16 | 10.33 | 9.920 | 9.980 | 875,929 | -0.10(-0.99%) |
Jan 31, 2020 | 10.42 | 10.53 | 10.07 | 10.08 | 686,500 | -0.43(-4.09%) |
Jan 30, 2020 | 10.50 | 10.67 | 10.29 | 10.51 | 734,261 | -0.14(-1.31%) |
Jan 29, 2020 | 10.60 | 10.70 | 10.36 | 10.65 | 1,424,284 | +0.10(+0.95%) |
Jan 28, 2020 | 10.64 | 10.83 | 10.28 | 10.55 | 1,245,764 | +0.05(+0.48%) |
Jan 27, 2020 | 10.67 | 10.83 | 10.40 | 10.50 | 1,136,644 | -0.44(-4.02%) |
Jan 24, 2020 | 11.28 | 11.34 | 10.62 | 10.94 | 1,265,600 | -0.34(-3.01%) |
Jan 23, 2020 | 11.12 | 11.42 | 10.79 | 11.28 | 1,297,334 | +0.43(+3.96%) |
Jan 22, 2020 | 11.13 | 11.37 | 10.73 | 10.85 | 2,156,534 | -0.09(-0.82%) |
Jan 21, 2020 | 11.28 | 11.32 | 10.87 | 10.94 | 1,025,110 | -0.44(-3.87%) |
Jan 17, 2020 | 11.23 | 11.44 | 10.65 | 11.38 | 1,448,400 | +0.32(+2.89%) |
Jan 16, 2020 | 10.38 | 11.13 | 10.29 | 11.06 | 1,567,720 | +0.96(+9.50%) |
Jan 15, 2020 | 10.54 | 10.91 | 9.920 | 10.10 | 1,974,740 | -0.51(-4.81%) |
Jan 14, 2020 | 10.35 | 10.73 | 10.17 | 10.61 | 1,023,744 | +0.30(+2.91%) |
Jan 13, 2020 | 9.970 | 10.45 | 9.810 | 10.31 | 1,854,160 | +0.40(+4.04%) |
Jan 10, 2020 | 9.800 | 9.980 | 9.650 | 9.910 | 1,526,200 | +0.27(+2.80%) |
Jan 09, 2020 | 9.940 | 10.16 | 9.550 | 9.640 | 1,339,825 | -0.22(-2.23%) |
Jan 08, 2020 | 9.460 | 10.05 | 9.410 | 9.860 | 1,633,240 | +0.32(+3.35%) |
Jan 07, 2020 | 9.300 | 9.540 | 9.100 | 9.540 | 930,235 | +0.22(+2.36%) |
Jan 06, 2020 | 8.900 | 9.350 | 8.760 | 9.320 | 1,283,226 | +0.36(+4.02%) |
Jan 03, 2020 | 9.350 | 9.510 | 8.940 | 8.960 | 1,319,400 | -0.47(-4.98%) |
Jan 02, 2020 | 9.130 | 9.610 | 9.100 | 9.430 | 2,227,610 | +0.38(+4.20%) |
Dec 31, 2019 | 9.030 | 9.220 | 8.900 | 9.050 | 1,468,300 | -0.03(-0.33%) |
Dec 30, 2019 | 8.980 | 9.320 | 8.820 | 9.080 | 1,408,493 | +0.23(+2.60%) |
Dec 27, 2019 | 8.840 | 8.990 | 8.630 | 8.850 | 1,188,000 | +0.10(+1.14%) |
Dec 26, 2019 | 8.720 | 8.930 | 8.610 | 8.750 | 1,310,922 | +0.03(+0.34%) |
Dec 24, 2019 | 8.100 | 8.770 | 8.100 | 8.720 | 1,697,300 | +0.66(+8.19%) |
Dec 23, 2019 | 7.590 | 8.480 | 7.370 | 8.060 | 2,998,694 | +0.50(+6.61%) |
Dec 20, 2019 | 7.670 | 7.730 | 7.355 | 7.560 | 1,239,100 | -0.10(-1.31%) |
Dec 19, 2019 | 7.330 | 7.700 | 7.230 | 7.660 | 1,414,192 | +0.35(+4.79%) |
Dec 18, 2019 | 7.190 | 7.470 | 7.150 | 7.310 | 1,249,146 | +0.19(+2.67%) |
Dec 17, 2019 | 7.540 | 7.590 | 6.510 | 7.120 | 3,970,373 | -0.40(-5.32%) |
Dec 16, 2019 | 7.690 | 7.890 | 7.500 | 7.520 | 2,856,703 | -0.20(-2.59%) |
Dec 13, 2019 | 8.390 | 8.390 | 7.710 | 7.720 | 1,543,300 | -0.69(-8.20%) |
Dec 12, 2019 | 8.320 | 8.590 | 8.240 | 8.410 | 1,022,254 | +0.15(+1.82%) |
Dec 11, 2019 | 9.000 | 9.070 | 7.690 | 8.260 | 5,577,656 | -0.73(-8.12%) |
Dec 10, 2019 | 7.810 | 9.600 | 7.770 | 8.990 | 4,833,762 | +1.12(+14.23%) |
Dec 09, 2019 | 7.750 | 7.915 | 7.380 | 7.870 | 1,797,530 | +0.14(+1.81%) |
Dec 06, 2019 | 7.080 | 7.770 | 7.000 | 7.730 | 3,622,600 | +1.05(+15.72%) |
Dec 05, 2019 | 6.750 | 6.810 | 6.600 | 6.680 | 2,283,868 | -0.04(-0.60%) |
Dec 04, 2019 | 6.460 | 6.790 | 6.330 | 6.720 | 2,710,772 | +0.23(+3.54%) |
Dec 03, 2019 | 6.500 | 6.810 | 6.450 | 6.490 | 1,874,350 | -0.12(-1.82%) |
Dec 02, 2019 | 7.160 | 7.320 | 6.550 | 6.610 | 2,989,330 | -0.60(-8.32%) |
Nov 29, 2019 | 7.730 | 7.780 | 7.100 | 7.210 | 2,941,700 | -0.55(-7.09%) |
Nov 27, 2019 | 10.66 | 10.78 | 5.670 | 7.760 | 15,273,200 | -2.92(-27.34%) |
Nov 26, 2019 | 10.72 | 10.85 | 10.55 | 10.68 | 1,281,570 | +0.02(+0.19%) |
Nov 25, 2019 | 10.52 | 10.91 | 10.52 | 10.66 | 926,719 | +0.16(+1.52%) |
Nov 22, 2019 | 10.50 | 10.60 | 10.13 | 10.50 | 1,149,300 | +0.12(+1.16%) |
Nov 21, 2019 | 10.15 | 10.52 | 10.04 | 10.38 | 1,414,510 | +0.22(+2.17%) |
Nov 20, 2019 | 9.590 | 10.21 | 9.560 | 10.16 | 1,241,662 | +0.47(+4.85%) |
Nov 19, 2019 | 9.650 | 9.700 | 9.490 | 9.690 | 1,139,521 | +0.01(+0.10%) |
Nov 18, 2019 | 9.490 | 9.730 | 9.370 | 9.680 | 1,160,802 | +0.18(+1.89%) |
Nov 15, 2019 | 9.160 | 9.566 | 9.030 | 9.500 | 1,312,200 | +0.39(+4.28%) |
Nov 14, 2019 | 9.120 | 9.230 | 8.870 | 9.110 | 741,766 | -0.10(-1.09%) |
Nov 13, 2019 | 9.040 | 9.270 | 8.860 | 9.210 | 772,883 | +0.01(+0.11%) |
Nov 12, 2019 | 9.240 | 9.460 | 9.040 | 9.200 | 1,145,774 | -0.07(-0.76%) |
Nov 11, 2019 | 10.10 | 10.14 | 9.080 | 9.270 | 1,106,182 | -0.85(-8.40%) |
Nov 08, 2019 | 9.320 | 10.26 | 9.160 | 10.12 | 1,856,700 | +0.79(+8.47%) |
Nov 07, 2019 | 9.120 | 9.575 | 9.000 | 9.330 | 1,538,133 | +0.26(+2.87%) |
Nov 06, 2019 | 8.620 | 9.570 | 8.500 | 9.070 | 4,212,354 | +1.07(+13.38%) |
Nov 05, 2019 | 7.780 | 8.500 | 7.720 | 8.000 | 1,134,097 | +0.20(+2.56%) |
Nov 04, 2019 | 7.950 | 8.000 | 7.750 | 7.800 | 1,383,533 | +0.00(+0.00%) |
Nov 01, 2019 | 7.680 | 7.950 | 7.670 | 7.800 | 842,000 | +0.18(+2.36%) |
Oct 31, 2019 | 7.640 | 7.705 | 7.450 | 7.620 | 739,450 | -0.01(-0.13%) |
Oct 30, 2019 | 7.680 | 7.730 | 7.530 | 7.630 | 769,971 | -0.08(-1.04%) |
Oct 29, 2019 | 7.480 | 7.740 | 7.330 | 7.710 | 848,024 | +0.20(+2.66%) |
Oct 28, 2019 | 7.130 | 7.680 | 7.020 | 7.510 | 1,084,419 | +0.40(+5.63%) |
Oct 25, 2019 | 7.130 | 7.310 | 6.880 | 7.110 | 700,400 | -0.03(-0.42%) |
Oct 24, 2019 | 7.790 | 7.790 | 7.110 | 7.140 | 520,635 | -0.65(-8.34%) |
Oct 23, 2019 | 7.640 | 7.800 | 7.630 | 7.790 | 837,988 | +0.17(+2.23%) |
Oct 22, 2019 | 7.550 | 7.815 | 7.500 | 7.620 | 677,444 | +0.08(+1.06%) |
Oct 21, 2019 | 7.500 | 7.650 | 7.460 | 7.540 | 675,458 | +0.08(+1.07%) |
Oct 18, 2019 | 7.500 | 7.549 | 7.280 | 7.460 | 607,600 | -0.08(-1.06%) |
Oct 17, 2019 | 7.330 | 7.560 | 7.250 | 7.540 | 549,097 | +0.27(+3.71%) |
Oct 16, 2019 | 6.990 | 7.430 | 6.990 | 7.270 | 630,252 | +0.30(+4.30%) |
Oct 15, 2019 | 6.600 | 7.090 | 6.440 | 6.970 | 928,880 | +0.35(+5.29%) |
Oct 14, 2019 | 6.810 | 6.950 | 6.585 | 6.620 | 736,678 | -0.25(-3.64%) |
Oct 11, 2019 | 7.460 | 7.630 | 6.860 | 6.870 | 1,022,900 | -0.46(-6.28%) |
Oct 10, 2019 | 7.400 | 7.565 | 7.240 | 7.330 | 686,119 | -0.05(-0.68%) |
Oct 09, 2019 | 7.550 | 7.620 | 7.350 | 7.380 | 442,722 | -0.06(-0.81%) |
Oct 08, 2019 | 7.540 | 7.890 | 7.350 | 7.440 | 1,008,856 | -0.22(-2.87%) |
Oct 07, 2019 | 7.460 | 7.710 | 7.442 | 7.660 | 873,027 | +0.21(+2.82%) |
Oct 04, 2019 | 7.420 | 7.620 | 7.260 | 7.450 | 799,800 | +0.06(+0.81%) |
Oct 03, 2019 | 7.120 | 7.410 | 6.930 | 7.390 | 861,762 | +0.26(+3.65%) |
Oct 02, 2019 | 7.380 | 7.460 | 7.090 | 7.130 | 1,299,033 | -0.33(-4.42%) |
Oct 01, 2019 | 7.220 | 7.570 | 7.200 | 7.460 | 1,094,734 | +0.27(+3.76%) |
Sep 30, 2019 | 7.190 | 7.530 | 7.180 | 7.190 | 1,153,627 | -0.06(-0.83%) |
Sep 27, 2019 | 7.600 | 7.620 | 7.140 | 7.250 | 1,025,000 | -0.33(-4.35%) |
Sep 26, 2019 | 8.140 | 8.150 | 7.320 | 7.580 | 1,510,564 | -0.55(-6.77%) |
Sep 25, 2019 | 8.100 | 8.290 | 8.020 | 8.130 | 1,331,106 | -0.05(-0.61%) |
Sep 24, 2019 | 8.330 | 8.350 | 7.980 | 8.180 | 1,036,310 | -0.13(-1.56%) |
Sep 23, 2019 | 8.240 | 8.310 | 8.010 | 8.310 | 2,105,616 | +0.01(+0.12%) |
Sep 20, 2019 | 7.820 | 8.410 | 7.710 | 8.300 | 1,787,400 | +0.46(+5.87%) |
Sep 19, 2019 | 7.890 | 8.050 | 7.780 | 7.840 | 1,115,060 | -0.04(-0.51%) |
Sep 18, 2019 | 7.750 | 7.910 | 7.590 | 7.880 | 1,159,204 | +0.07(+0.90%) |
Sep 17, 2019 | 7.390 | 7.875 | 7.390 | 7.810 | 1,095,190 | +0.39(+5.26%) |
Sep 16, 2019 | 7.340 | 7.540 | 7.330 | 7.420 | 774,739 | +0.07(+0.95%) |
Sep 13, 2019 | 7.090 | 7.430 | 7.030 | 7.350 | 1,354,500 | +0.33(+4.70%) |
Sep 12, 2019 | 7.830 | 7.830 | 6.990 | 7.020 | 1,768,836 | -0.87(-11.03%) |
Sep 11, 2019 | 7.980 | 8.280 | 7.810 | 7.890 | 1,427,432 | -0.07(-0.88%) |
Sep 10, 2019 | 7.520 | 8.100 | 7.460 | 7.960 | 2,154,157 | +0.43(+5.71%) |
Sep 09, 2019 | 7.160 | 7.540 | 6.980 | 7.530 | 708,215 | +0.39(+5.46%) |
Sep 06, 2019 | 6.970 | 7.310 | 6.940 | 7.140 | 1,381,100 | +0.20(+2.88%) |
Sep 05, 2019 | 6.760 | 7.030 | 6.560 | 6.940 | 1,394,290 | +0.31(+4.68%) |
Sep 04, 2019 | 6.250 | 6.630 | 6.200 | 6.630 | 987,111 | +0.42(+6.76%) |
Sep 03, 2019 | 6.800 | 6.840 | 6.095 | 6.210 | 1,634,207 | -0.66(-9.61%) |
Aug 30, 2019 | 6.850 | 6.900 | 6.675 | 6.870 | 838,400 | +0.06(+0.88%) |
Aug 29, 2019 | 6.600 | 7.030 | 6.580 | 6.810 | 994,059 | +0.25(+3.81%) |
Aug 28, 2019 | 6.290 | 6.670 | 6.250 | 6.560 | 994,568 | +0.25(+3.96%) |
Aug 27, 2019 | 7.050 | 7.070 | 6.300 | 6.310 | 1,292,234 | -0.71(-10.11%) |
Aug 26, 2019 | 7.070 | 7.070 | 6.670 | 7.020 | 874,835 | +0.00(+0.00%) |
Aug 23, 2019 | 7.350 | 7.435 | 6.890 | 7.020 | 928,200 | -0.39(-5.26%) |
Aug 22, 2019 | 7.350 | 7.560 | 7.280 | 7.410 | 634,705 | +0.10(+1.37%) |
Aug 21, 2019 | 7.620 | 7.780 | 7.290 | 7.310 | 816,436 | -0.26(-3.43%) |
Aug 20, 2019 | 7.500 | 7.740 | 7.470 | 7.570 | 997,385 | +0.16(+2.16%) |
Aug 19, 2019 | 7.380 | 7.700 | 7.350 | 7.410 | 1,077,058 | +0.11(+1.51%) |
Aug 16, 2019 | 7.020 | 7.320 | 7.010 | 7.300 | 1,082,200 | +0.32(+4.58%) |
Aug 15, 2019 | 7.070 | 7.250 | 6.941 | 6.980 | 1,615,509 | -0.12(-1.69%) |
Aug 14, 2019 | 7.240 | 7.280 | 6.835 | 7.100 | 1,586,140 | -0.02(-0.28%) |
Aug 13, 2019 | 7.380 | 7.700 | 7.060 | 7.120 | 1,085,233 | -0.30(-4.04%) |
Aug 12, 2019 | 7.150 | 7.440 | 6.860 | 7.420 | 957,755 | +0.25(+3.49%) |
Aug 09, 2019 | 7.090 | 7.185 | 6.770 | 7.170 | 1,513,100 | +0.03(+0.42%) |
Aug 08, 2019 | 6.710 | 7.200 | 6.470 | 7.140 | 2,738,371 | +0.45(+6.73%) |
Aug 07, 2019 | 5.520 | 8.100 | 5.500 | 6.690 | 6,913,290 | +0.87(+14.95%) |
Aug 06, 2019 | 6.170 | 6.300 | 5.730 | 5.820 | 1,817,615 | -0.30(-4.90%) |
Aug 05, 2019 | 6.220 | 6.280 | 6.011 | 6.120 | 1,050,585 | -0.27(-4.23%) |
Aug 02, 2019 | 6.330 | 6.450 | 6.168 | 6.390 | 1,090,300 | +0.01(+0.16%) |
Aug 01, 2019 | 6.840 | 7.000 | 6.345 | 6.380 | 1,240,978 | -0.44(-6.45%) |
Jul 31, 2019 | 6.910 | 7.090 | 6.810 | 6.820 | 1,441,201 | -0.09(-1.30%) |
Jul 30, 2019 | 6.750 | 6.930 | 6.600 | 6.910 | 603,033 | +0.09(+1.32%) |
Jul 29, 2019 | 6.760 | 6.910 | 6.585 | 6.820 | 1,182,429 | +0.08(+1.19%) |
Jul 26, 2019 | 6.510 | 6.810 | 6.450 | 6.740 | 1,256,400 | +0.26(+4.01%) |
Jul 25, 2019 | 6.850 | 7.000 | 6.420 | 6.480 | 1,184,824 | -0.37(-5.40%) |
Jul 24, 2019 | 6.560 | 6.880 | 6.560 | 6.850 | 1,904,783 | +0.26(+3.95%) |
Jul 23, 2019 | 6.460 | 6.740 | 6.390 | 6.590 | 1,756,467 | +0.14(+2.17%) |
Jul 22, 2019 | 6.660 | 6.740 | 6.350 | 6.450 | 1,573,469 | -0.20(-3.01%) |
Jul 19, 2019 | 7.000 | 7.064 | 6.650 | 6.650 | 976,100 | -0.36(-5.14%) |
Jul 18, 2019 | 7.170 | 7.210 | 6.710 | 7.010 | 1,473,813 | -0.18(-2.50%) |
Jul 17, 2019 | 7.460 | 7.560 | 7.170 | 7.190 | 1,555,729 | -0.27(-3.62%) |
Jul 16, 2019 | 7.450 | 7.760 | 7.360 | 7.460 | 1,388,346 | +0.02(+0.27%) |
Jul 15, 2019 | 7.370 | 7.560 | 7.120 | 7.440 | 1,643,487 | +0.08(+1.09%) |
Jul 12, 2019 | 7.280 | 7.400 | 7.180 | 7.360 | 1,031,100 | +0.14(+1.94%) |
Jul 11, 2019 | 7.270 | 7.360 | 7.160 | 7.220 | 865,517 | -0.04(-0.55%) |
Jul 10, 2019 | 7.590 | 7.690 | 7.230 | 7.260 | 1,109,375 | -0.29(-3.84%) |
Jul 09, 2019 | 7.280 | 7.595 | 7.210 | 7.550 | 734,851 | +0.21(+2.86%) |
Jul 08, 2019 | 7.600 | 7.640 | 7.180 | 7.340 | 1,515,386 | -0.29(-3.80%) |
Jul 05, 2019 | 7.570 | 7.720 | 7.478 | 7.630 | 673,200 | -0.01(-0.13%) |
Jul 03, 2019 | 7.590 | 7.700 | 7.540 | 7.640 | 548,300 | +0.08(+1.06%) |
Jul 02, 2019 | 7.820 | 7.850 | 7.510 | 7.560 | 993,813 | -0.27(-3.45%) |
Jul 01, 2019 | 8.080 | 8.110 | 7.710 | 7.830 | 885,903 | -0.12(-1.51%) |
Jun 28, 2019 | 7.940 | 8.130 | 7.870 | 7.950 | 1,551,300 | +0.08(+1.02%) |
Jun 27, 2019 | 7.760 | 8.040 | 7.620 | 7.870 | 1,622,965 | +0.16(+2.08%) |
Jun 26, 2019 | 7.940 | 8.020 | 7.630 | 7.710 | 1,422,727 | -0.03(-0.39%) |
Jun 25, 2019 | 8.270 | 8.370 | 7.700 | 7.740 | 1,601,611 | -0.52(-6.30%) |
Jun 24, 2019 | 8.550 | 8.830 | 8.120 | 8.260 | 1,894,993 | -0.15(-1.78%) |
Jun 21, 2019 | 7.850 | 8.450 | 7.780 | 8.410 | 5,398,200 | +0.51(+6.46%) |
Jun 20, 2019 | 8.020 | 8.130 | 7.855 | 7.900 | 2,000,724 | -0.09(-1.13%) |
Jun 19, 2019 | 7.980 | 8.100 | 7.883 | 7.990 | 999,498 | +0.01(+0.13%) |
Jun 18, 2019 | 8.110 | 8.150 | 7.840 | 7.980 | 1,103,124 | -0.09(-1.12%) |
Jun 17, 2019 | 8.000 | 8.210 | 7.910 | 8.070 | 1,171,038 | +0.09(+1.13%) |
Jun 14, 2019 | 8.410 | 8.500 | 7.890 | 7.980 | 2,346,300 | -0.46(-5.45%) |
Jun 13, 2019 | 7.990 | 8.465 | 7.990 | 8.440 | 2,405,176 | +0.50(+6.30%) |
Jun 12, 2019 | 8.750 | 8.825 | 7.930 | 7.940 | 5,168,002 | -0.89(-10.08%) |
Jun 11, 2019 | 8.900 | 9.060 | 8.640 | 8.830 | 2,199,998 | -0.05(-0.56%) |
Jun 10, 2019 | 9.000 | 9.033 | 8.770 | 8.880 | 2,599,830 | -0.02(-0.22%) |
Jun 07, 2019 | 9.540 | 9.570 | 8.880 | 8.900 | 2,375,400 | -0.51(-5.42%) |
Jun 06, 2019 | 10.17 | 10.18 | 9.200 | 9.410 | 2,864,812 | -0.83(-8.11%) |
Jun 05, 2019 | 10.42 | 10.42 | 9.985 | 10.24 | 971,121 | -0.09(-0.87%) |
Jun 04, 2019 | 10.75 | 10.83 | 9.960 | 10.33 | 1,728,103 | -0.30(-2.82%) |
Jun 03, 2019 | 10.66 | 10.81 | 10.31 | 10.63 | 1,202,700 | -0.01(-0.09%) |
May 31, 2019 | 10.53 | 10.96 | 10.34 | 10.64 | 1,454,400 | -0.05(-0.47%) |
May 30, 2019 | 10.10 | 10.99 | 10.09 | 10.69 | 2,361,830 | +0.68(+6.79%) |
May 29, 2019 | 14.04 | 14.04 | 9.850 | 10.01 | 8,754,062 | -4.14(-29.26%) |
May 28, 2019 | 14.03 | 14.55 | 13.77 | 14.15 | 670,134 | +0.00(+0.00%) |
May 24, 2019 | 13.95 | 14.15 | 13.74 | 14.15 | 486,400 | +0.25(+1.80%) |
May 23, 2019 | 14.30 | 14.35 | 13.82 | 13.90 | 824,513 | -0.60(-4.14%) |
May 22, 2019 | 14.40 | 14.68 | 14.25 | 14.50 | 624,045 | -0.04(-0.28%) |
May 21, 2019 | 14.24 | 14.79 | 14.24 | 14.54 | 763,248 | +0.38(+2.68%) |
May 20, 2019 | 13.96 | 14.19 | 13.75 | 14.16 | 568,107 | -0.04(-0.28%) |
May 17, 2019 | 14.23 | 14.49 | 14.09 | 14.20 | 473,600 | -0.17(-1.18%) |
May 16, 2019 | 14.27 | 14.58 | 14.27 | 14.37 | 551,982 | +0.15(+1.05%) |
May 15, 2019 | 13.95 | 14.32 | 13.88 | 14.22 | 567,672 | +0.10(+0.71%) |
May 14, 2019 | 13.64 | 14.14 | 13.60 | 14.12 | 612,806 | +0.52(+3.82%) |
May 13, 2019 | 14.16 | 14.22 | 13.51 | 13.60 | 806,655 | -0.92(-6.34%) |
May 10, 2019 | 14.21 | 14.57 | 14.16 | 14.52 | 820,800 | +0.16(+1.11%) |
May 09, 2019 | 14.12 | 14.59 | 13.91 | 14.36 | 1,142,269 | +0.16(+1.13%) |
May 08, 2019 | 14.44 | 14.60 | 13.50 | 14.20 | 1,513,922 | +0.50(+3.65%) |
May 07, 2019 | 14.19 | 14.20 | 13.50 | 13.70 | 968,171 | -0.69(-4.79%) |
May 06, 2019 | 13.68 | 14.48 | 13.55 | 14.39 | 684,567 | +0.39(+2.79%) |
May 03, 2019 | 13.96 | 14.41 | 13.91 | 14.00 | 984,400 | +0.17(+1.23%) |
May 02, 2019 | 13.53 | 13.83 | 13.41 | 13.83 | 919,661 | +0.27(+1.99%) |