Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.950 | 2.970 | 2.760 | 2.770 | 1,275,900 | -0.19(-6.42%) |
Jul 30, 2020 | 2.850 | 2.990 | 2.820 | 2.960 | 1,300,569 | +0.04(+1.37%) |
Jul 29, 2020 | 2.860 | 2.960 | 2.830 | 2.920 | 2,066,672 | +0.06(+2.10%) |
Jul 28, 2020 | 2.770 | 2.900 | 2.770 | 2.860 | 2,224,671 | +0.10(+3.62%) |
Jul 27, 2020 | 2.700 | 3.020 | 2.615 | 2.760 | 8,874,196 | +0.10(+3.76%) |
Jul 24, 2020 | 2.600 | 2.720 | 2.600 | 2.660 | 1,110,800 | +0.05(+1.92%) |
Jul 23, 2020 | 2.860 | 2.870 | 2.560 | 2.610 | 2,359,657 | -0.26(-9.06%) |
Jul 22, 2020 | 2.640 | 2.880 | 2.610 | 2.870 | 2,383,440 | +0.21(+7.89%) |
Jul 21, 2020 | 2.510 | 2.690 | 2.490 | 2.660 | 2,590,677 | +0.23(+9.47%) |
Jul 20, 2020 | 2.620 | 2.640 | 2.360 | 2.430 | 4,100,020 | -0.22(-8.30%) |
Jul 17, 2020 | 2.550 | 2.670 | 2.550 | 2.650 | 1,538,300 | +0.10(+3.92%) |
Jul 16, 2020 | 2.600 | 2.655 | 2.530 | 2.550 | 2,399,960 | -0.09(-3.41%) |
Jul 15, 2020 | 2.670 | 2.690 | 2.600 | 2.640 | 2,821,890 | +0.09(+3.53%) |
Jul 14, 2020 | 2.560 | 2.610 | 2.480 | 2.550 | 2,015,155 | +0.01(+0.39%) |
Jul 13, 2020 | 2.680 | 2.700 | 2.540 | 2.540 | 1,492,381 | -0.10(-3.79%) |
Jul 10, 2020 | 2.440 | 2.650 | 2.410 | 2.640 | 1,838,000 | +0.20(+8.20%) |
Jul 09, 2020 | 2.640 | 2.650 | 2.390 | 2.440 | 3,483,624 | -0.20(-7.58%) |
Jul 08, 2020 | 2.700 | 2.760 | 2.585 | 2.640 | 2,177,389 | -0.09(-3.30%) |
Jul 07, 2020 | 2.940 | 2.940 | 2.715 | 2.730 | 1,535,198 | -0.27(-9.00%) |
Jul 06, 2020 | 3.140 | 3.230 | 2.980 | 3.000 | 1,744,692 | -0.04(-1.32%) |
Jul 02, 2020 | 3.100 | 3.200 | 2.995 | 3.040 | 2,302,800 | +0.05(+1.67%) |
Jul 01, 2020 | 2.950 | 3.065 | 2.860 | 2.990 | 2,058,580 | +0.04(+1.36%) |
Jun 30, 2020 | 2.730 | 2.980 | 2.680 | 2.950 | 3,635,263 | +0.19(+6.88%) |
Jun 29, 2020 | 2.650 | 2.820 | 2.560 | 2.760 | 1,990,663 | +0.16(+6.15%) |
Jun 26, 2020 | 2.710 | 2.730 | 2.550 | 2.600 | 2,584,000 | -0.16(-5.80%) |
Jun 25, 2020 | 2.600 | 2.770 | 2.590 | 2.760 | 1,973,679 | +0.10(+3.76%) |
Jun 24, 2020 | 2.790 | 2.790 | 2.530 | 2.660 | 2,820,913 | -0.20(-6.99%) |
Jun 23, 2020 | 2.830 | 2.900 | 2.730 | 2.860 | 2,558,825 | +0.10(+3.62%) |
Jun 22, 2020 | 2.820 | 2.870 | 2.700 | 2.760 | 2,176,547 | -0.06(-2.13%) |
Jun 19, 2020 | 3.010 | 3.080 | 2.790 | 2.820 | 4,339,900 | -0.13(-4.41%) |
Jun 18, 2020 | 3.040 | 3.125 | 2.920 | 2.950 | 1,446,942 | -0.13(-4.22%) |
Jun 17, 2020 | 3.400 | 3.410 | 3.060 | 3.080 | 1,790,824 | -0.32(-9.41%) |
Jun 16, 2020 | 3.230 | 3.440 | 3.200 | 3.400 | 5,172,859 | +0.40(+13.33%) |
Jun 15, 2020 | 2.810 | 3.120 | 2.740 | 3.000 | 5,743,623 | -0.03(-0.99%) |
Jun 12, 2020 | 3.130 | 3.190 | 2.830 | 3.030 | 6,128,900 | +0.11(+3.77%) |
Jun 11, 2020 | 3.280 | 3.290 | 2.820 | 2.920 | 7,225,422 | -0.55(-15.85%) |
Jun 10, 2020 | 3.880 | 3.900 | 3.420 | 3.470 | 9,108,001 | -0.47(-11.93%) |
Jun 09, 2020 | 3.990 | 4.010 | 3.660 | 3.940 | 6,805,390 | -0.05(-1.25%) |
Jun 08, 2020 | 4.100 | 4.210 | 3.970 | 3.990 | 11,661,405 | +0.02(+0.50%) |
Jun 05, 2020 | 4.230 | 4.365 | 3.930 | 3.970 | 8,930,700 | -0.01(-0.25%) |
Jun 04, 2020 | 3.960 | 4.070 | 3.880 | 3.980 | 1,906,889 | -0.03(-0.75%) |
Jun 03, 2020 | 3.830 | 4.020 | 3.780 | 4.010 | 2,168,218 | +0.24(+6.37%) |
Jun 02, 2020 | 3.680 | 3.830 | 3.600 | 3.770 | 2,097,756 | +0.13(+3.57%) |
Jun 01, 2020 | 3.690 | 3.800 | 3.560 | 3.640 | 3,241,338 | -0.02(-0.55%) |
May 29, 2020 | 3.460 | 3.670 | 3.380 | 3.660 | 3,563,700 | +0.12(+3.39%) |
May 28, 2020 | 3.870 | 3.880 | 3.500 | 3.540 | 4,258,576 | -0.30(-7.81%) |
May 27, 2020 | 3.800 | 3.940 | 3.600 | 3.840 | 3,365,189 | +0.19(+5.21%) |
May 26, 2020 | 3.500 | 3.730 | 3.400 | 3.650 | 2,970,202 | +0.34(+10.27%) |
May 22, 2020 | 3.370 | 3.380 | 3.080 | 3.310 | 3,197,400 | -0.04(-1.19%) |
May 21, 2020 | 3.430 | 3.530 | 3.330 | 3.350 | 2,750,767 | -0.11(-3.18%) |
May 20, 2020 | 3.340 | 3.580 | 3.250 | 3.460 | 2,091,870 | +0.23(+7.12%) |
May 19, 2020 | 3.330 | 3.425 | 3.150 | 3.230 | 2,989,083 | -0.16(-4.72%) |
May 18, 2020 | 3.010 | 3.420 | 3.010 | 3.390 | 2,834,427 | +0.54(+18.95%) |
May 15, 2020 | 2.700 | 2.930 | 2.650 | 2.850 | 1,313,600 | +0.14(+5.17%) |
May 14, 2020 | 2.610 | 2.720 | 2.390 | 2.710 | 1,963,310 | +0.05(+1.88%) |
May 13, 2020 | 2.760 | 2.760 | 2.580 | 2.660 | 3,135,106 | -0.10(-3.62%) |
May 12, 2020 | 2.960 | 3.070 | 2.760 | 2.760 | 2,521,125 | -0.19(-6.44%) |
May 11, 2020 | 3.060 | 3.060 | 2.880 | 2.950 | 2,088,262 | -0.15(-4.84%) |
May 08, 2020 | 2.890 | 3.140 | 2.870 | 3.100 | 3,922,700 | +0.31(+11.11%) |
May 07, 2020 | 2.920 | 2.990 | 2.730 | 2.790 | 4,815,270 | -0.08(-2.79%) |
May 06, 2020 | 3.100 | 3.290 | 2.732 | 2.870 | 4,033,136 | -0.05(-1.71%) |
May 05, 2020 | 3.160 | 3.218 | 2.900 | 2.920 | 3,556,020 | -0.13(-4.26%) |
May 04, 2020 | 3.050 | 3.058 | 2.880 | 3.050 | 4,327,046 | -0.07(-2.24%) |
May 01, 2020 | 3.480 | 3.490 | 3.000 | 3.120 | 2,086,500 | -0.49(-13.57%) |
Apr 30, 2020 | 3.550 | 3.790 | 3.430 | 3.610 | 2,462,775 | -0.07(-1.90%) |
Apr 29, 2020 | 3.720 | 3.900 | 3.640 | 3.680 | 2,570,685 | +0.01(+0.27%) |
Apr 28, 2020 | 3.600 | 3.690 | 3.475 | 3.670 | 1,775,263 | +0.22(+6.38%) |
Apr 27, 2020 | 3.290 | 3.600 | 3.275 | 3.450 | 1,348,594 | +0.20(+6.15%) |
Apr 24, 2020 | 3.280 | 3.330 | 3.110 | 3.250 | 957,600 | +0.01(+0.31%) |
Apr 23, 2020 | 3.220 | 3.405 | 3.210 | 3.240 | 1,338,541 | +0.08(+2.53%) |
Apr 22, 2020 | 3.250 | 3.355 | 3.130 | 3.160 | 1,239,018 | -0.05(-1.56%) |
Apr 21, 2020 | 3.280 | 3.356 | 3.130 | 3.210 | 967,365 | -0.22(-6.41%) |
Apr 20, 2020 | 3.530 | 3.580 | 3.360 | 3.430 | 1,265,333 | -0.18(-4.99%) |
Apr 17, 2020 | 3.510 | 3.780 | 3.510 | 3.610 | 1,761,700 | +0.25(+7.44%) |
Apr 16, 2020 | 3.390 | 3.400 | 3.230 | 3.360 | 1,295,870 | -0.05(-1.47%) |
Apr 15, 2020 | 3.580 | 3.660 | 3.230 | 3.410 | 2,539,806 | -0.39(-10.26%) |
Apr 14, 2020 | 3.750 | 3.920 | 3.570 | 3.800 | 1,951,395 | +0.11(+2.98%) |
Apr 13, 2020 | 3.680 | 3.715 | 3.400 | 3.690 | 2,130,045 | -0.05(-1.34%) |
Apr 09, 2020 | 3.350 | 3.975 | 3.330 | 3.740 | 3,139,600 | +0.56(+17.61%) |
Apr 08, 2020 | 3.090 | 3.500 | 3.090 | 3.180 | 3,152,097 | +0.15(+4.95%) |
Apr 07, 2020 | 3.320 | 3.500 | 2.950 | 3.030 | 2,998,314 | -0.09(-2.88%) |
Apr 06, 2020 | 2.530 | 3.230 | 2.510 | 3.120 | 3,607,976 | +0.76(+32.20%) |
Apr 03, 2020 | 2.480 | 2.550 | 2.340 | 2.360 | 1,676,200 | -0.12(-4.84%) |
Apr 02, 2020 | 2.750 | 2.895 | 2.300 | 2.480 | 2,306,561 | -0.38(-13.29%) |
Apr 01, 2020 | 3.010 | 3.010 | 2.750 | 2.860 | 2,788,973 | -0.26(-8.33%) |
Mar 31, 2020 | 3.250 | 3.520 | 2.940 | 3.120 | 2,841,385 | -0.15(-4.59%) |
Mar 30, 2020 | 3.170 | 3.270 | 2.980 | 3.270 | 4,032,899 | +0.00(+0.00%) |
Mar 27, 2020 | 3.120 | 3.370 | 2.750 | 3.270 | 3,832,800 | +0.03(+0.93%) |
Mar 26, 2020 | 3.390 | 3.730 | 2.550 | 3.240 | 7,067,145 | -0.19(-5.54%) |
Mar 25, 2020 | 3.170 | 3.700 | 2.980 | 3.430 | 4,994,241 | +0.30(+9.58%) |
Mar 24, 2020 | 2.440 | 3.265 | 2.410 | 3.130 | 6,018,541 | +0.91(+40.99%) |
Mar 23, 2020 | 1.940 | 2.230 | 1.885 | 2.220 | 2,893,054 | +0.33(+17.46%) |
Mar 20, 2020 | 2.050 | 2.380 | 1.880 | 1.890 | 6,671,800 | -0.15(-7.35%) |
Mar 19, 2020 | 1.730 | 2.150 | 1.600 | 2.040 | 6,653,202 | +0.30(+17.24%) |
Mar 18, 2020 | 1.900 | 2.000 | 1.470 | 1.740 | 9,096,555 | -0.25(-12.56%) |
Mar 17, 2020 | 2.340 | 2.380 | 1.860 | 1.990 | 6,324,915 | -0.27(-11.95%) |
Mar 16, 2020 | 2.970 | 3.070 | 2.220 | 2.260 | 7,058,004 | -1.27(-35.98%) |
Mar 13, 2020 | 3.580 | 3.700 | 3.290 | 3.530 | 3,570,500 | +0.21(+6.33%) |
Mar 12, 2020 | 3.730 | 3.730 | 3.240 | 3.320 | 4,383,009 | -0.69(-17.21%) |
Mar 11, 2020 | 4.400 | 4.480 | 3.960 | 4.010 | 4,289,522 | -0.52(-11.48%) |
Mar 10, 2020 | 4.340 | 4.670 | 4.330 | 4.530 | 4,979,097 | +0.27(+6.34%) |
Mar 09, 2020 | 4.060 | 4.370 | 4.040 | 4.260 | 3,463,043 | -0.25(-5.54%) |
Mar 06, 2020 | 4.780 | 4.880 | 4.370 | 4.510 | 5,696,400 | -0.50(-9.98%) |
Mar 05, 2020 | 5.590 | 5.590 | 4.730 | 5.010 | 9,980,252 | -0.67(-11.80%) |
Mar 04, 2020 | 6.200 | 6.200 | 5.660 | 5.680 | 6,299,228 | -0.33(-5.49%) |
Mar 03, 2020 | 6.040 | 6.300 | 5.960 | 6.010 | 2,983,869 | -0.08(-1.31%) |
Mar 02, 2020 | 6.590 | 6.650 | 5.910 | 6.090 | 4,245,629 | -0.48(-7.31%) |
Feb 28, 2020 | 6.350 | 6.590 | 6.240 | 6.570 | 3,725,200 | +0.18(+2.82%) |
Feb 27, 2020 | 6.170 | 6.730 | 6.030 | 6.390 | 3,205,771 | +0.04(+0.63%) |
Feb 26, 2020 | 6.790 | 6.800 | 6.280 | 6.350 | 1,868,061 | -0.41(-6.07%) |
Feb 25, 2020 | 7.450 | 7.540 | 6.750 | 6.760 | 2,270,337 | -0.70(-9.38%) |
Feb 24, 2020 | 7.680 | 7.720 | 7.450 | 7.460 | 1,821,787 | -0.53(-6.63%) |
Feb 21, 2020 | 8.270 | 8.305 | 7.980 | 7.990 | 1,397,600 | -0.30(-3.62%) |
Feb 20, 2020 | 8.340 | 8.460 | 8.190 | 8.290 | 2,991,596 | -0.10(-1.19%) |
Feb 19, 2020 | 6.930 | 8.570 | 6.910 | 8.390 | 6,359,233 | +1.46(+21.07%) |
Feb 18, 2020 | 6.910 | 7.081 | 6.860 | 6.930 | 917,145 | +0.00(+0.00%) |
Feb 14, 2020 | 7.120 | 7.150 | 6.880 | 6.930 | 592,100 | -0.17(-2.39%) |
Feb 13, 2020 | 7.010 | 7.200 | 6.990 | 7.100 | 892,146 | +0.06(+0.85%) |
Feb 12, 2020 | 6.870 | 7.080 | 6.840 | 7.040 | 1,468,183 | +0.21(+3.07%) |
Feb 11, 2020 | 6.750 | 6.980 | 6.750 | 6.830 | 1,391,937 | +0.13(+1.94%) |
Feb 10, 2020 | 6.640 | 6.720 | 6.600 | 6.700 | 571,569 | +0.06(+0.90%) |
Feb 07, 2020 | 6.790 | 6.800 | 6.600 | 6.640 | 1,000,000 | -0.18(-2.64%) |
Feb 06, 2020 | 6.960 | 6.970 | 6.770 | 6.820 | 1,330,732 | -0.07(-1.02%) |
Feb 05, 2020 | 6.710 | 6.945 | 6.710 | 6.890 | 1,032,129 | +0.24(+3.61%) |
Feb 04, 2020 | 6.660 | 6.860 | 6.620 | 6.650 | 1,101,988 | +0.15(+2.31%) |
Feb 03, 2020 | 6.620 | 6.710 | 6.450 | 6.500 | 1,232,125 | -0.09(-1.37%) |
Jan 31, 2020 | 6.740 | 6.830 | 6.570 | 6.590 | 1,068,000 | -0.23(-3.37%) |
Jan 30, 2020 | 6.780 | 6.840 | 6.670 | 6.820 | 880,054 | -0.01(-0.15%) |
Jan 29, 2020 | 6.820 | 6.980 | 6.770 | 6.830 | 1,207,663 | +0.02(+0.29%) |
Jan 28, 2020 | 6.880 | 6.975 | 6.810 | 6.810 | 1,155,675 | -0.01(-0.15%) |
Jan 27, 2020 | 6.830 | 6.900 | 6.780 | 6.820 | 1,305,231 | -0.10(-1.45%) |
Jan 24, 2020 | 7.170 | 7.190 | 6.920 | 6.920 | 1,198,100 | -0.24(-3.35%) |
Jan 23, 2020 | 7.160 | 7.205 | 7.010 | 7.160 | 753,989 | -0.01(-0.14%) |
Jan 22, 2020 | 7.240 | 7.320 | 7.130 | 7.170 | 740,833 | -0.07(-0.97%) |
Jan 21, 2020 | 7.270 | 7.290 | 7.120 | 7.240 | 787,704 | -0.08(-1.09%) |
Jan 17, 2020 | 7.500 | 7.500 | 7.290 | 7.320 | 745,800 | -0.15(-2.01%) |
Jan 16, 2020 | 7.450 | 7.580 | 7.390 | 7.470 | 1,199,670 | +0.11(+1.49%) |
Jan 15, 2020 | 7.250 | 7.360 | 7.245 | 7.360 | 1,278,916 | +0.12(+1.66%) |
Jan 14, 2020 | 7.150 | 7.300 | 7.100 | 7.240 | 871,468 | +0.06(+0.84%) |
Jan 13, 2020 | 7.080 | 7.180 | 7.020 | 7.180 | 898,115 | +0.01(+0.14%) |
Jan 10, 2020 | 7.150 | 7.240 | 7.070 | 7.170 | 959,700 | +0.03(+0.42%) |
Jan 09, 2020 | 7.260 | 7.300 | 7.110 | 7.140 | 929,881 | -0.12(-1.65%) |
Jan 08, 2020 | 7.290 | 7.360 | 7.230 | 7.260 | 988,841 | -0.01(-0.14%) |
Jan 07, 2020 | 7.380 | 7.380 | 7.180 | 7.270 | 751,665 | -0.06(-0.82%) |
Jan 06, 2020 | 7.250 | 7.400 | 7.195 | 7.330 | 814,745 | +0.07(+0.96%) |
Jan 03, 2020 | 7.030 | 7.270 | 6.990 | 7.260 | 1,013,300 | +0.13(+1.82%) |
Jan 02, 2020 | 7.310 | 7.310 | 7.000 | 7.130 | 1,380,441 | -0.14(-1.93%) |
Dec 31, 2019 | 7.140 | 7.320 | 7.100 | 7.270 | 1,496,600 | +0.13(+1.82%) |
Dec 30, 2019 | 7.010 | 7.160 | 6.980 | 7.140 | 1,365,725 | +0.13(+1.85%) |
Dec 27, 2019 | 7.030 | 7.065 | 6.990 | 7.010 | 819,300 | -0.01(-0.14%) |
Dec 26, 2019 | 7.030 | 7.070 | 7.000 | 7.020 | 380,699 | +0.00(+0.00%) |
Dec 24, 2019 | 7.000 | 7.105 | 7.000 | 7.020 | 249,200 | +0.01(+0.14%) |
Dec 23, 2019 | 7.090 | 7.130 | 6.990 | 7.010 | 941,977 | -0.06(-0.85%) |
Dec 20, 2019 | 7.170 | 7.250 | 7.070 | 7.070 | 1,636,000 | -0.07(-0.98%) |
Dec 19, 2019 | 6.990 | 7.160 | 6.980 | 7.140 | 939,137 | +0.14(+2.00%) |
Dec 18, 2019 | 6.830 | 7.170 | 6.830 | 7.000 | 1,618,074 | +0.24(+3.55%) |
Dec 17, 2019 | 6.750 | 6.795 | 6.685 | 6.760 | 1,096,566 | +0.01(+0.15%) |
Dec 16, 2019 | 6.830 | 6.890 | 6.730 | 6.750 | 863,748 | -0.04(-0.59%) |
Dec 13, 2019 | 6.930 | 6.930 | 6.630 | 6.790 | 1,307,500 | -0.13(-1.88%) |
Dec 12, 2019 | 6.980 | 7.050 | 6.910 | 6.920 | 1,060,481 | -0.07(-1.00%) |
Dec 11, 2019 | 7.030 | 7.060 | 6.965 | 6.990 | 643,162 | -0.02(-0.29%) |
Dec 10, 2019 | 7.070 | 7.130 | 6.960 | 7.010 | 861,619 | -0.07(-0.99%) |
Dec 09, 2019 | 7.150 | 7.250 | 7.050 | 7.080 | 638,689 | -0.10(-1.39%) |
Dec 06, 2019 | 7.270 | 7.365 | 7.170 | 7.180 | 1,264,300 | -0.04(-0.55%) |
Dec 05, 2019 | 7.250 | 7.250 | 7.140 | 7.220 | 658,624 | -0.02(-0.28%) |
Dec 04, 2019 | 7.050 | 7.250 | 7.050 | 7.240 | 914,948 | +0.23(+3.28%) |
Dec 03, 2019 | 6.910 | 7.060 | 6.840 | 7.010 | 763,850 | +0.00(+0.00%) |
Dec 02, 2019 | 7.140 | 7.170 | 6.920 | 7.010 | 1,083,545 | -0.13(-1.82%) |
Nov 29, 2019 | 7.120 | 7.200 | 7.040 | 7.140 | 458,200 | -0.01(-0.14%) |
Nov 27, 2019 | 7.080 | 7.255 | 7.080 | 7.150 | 719,200 | +0.09(+1.27%) |
Nov 26, 2019 | 7.160 | 7.195 | 7.060 | 7.060 | 1,107,536 | -0.13(-1.81%) |
Nov 25, 2019 | 7.140 | 7.250 | 7.090 | 7.190 | 1,135,374 | +0.09(+1.27%) |
Nov 22, 2019 | 7.110 | 7.140 | 6.940 | 7.100 | 1,493,700 | +0.04(+0.57%) |
Nov 21, 2019 | 7.070 | 7.110 | 6.950 | 7.060 | 1,153,652 | -0.01(-0.14%) |
Nov 20, 2019 | 7.050 | 7.130 | 6.990 | 7.070 | 1,191,746 | -0.02(-0.28%) |
Nov 19, 2019 | 7.070 | 7.200 | 7.050 | 7.090 | 1,637,520 | +0.06(+0.85%) |
Nov 18, 2019 | 7.020 | 7.050 | 6.900 | 7.030 | 1,287,872 | +0.01(+0.14%) |
Nov 15, 2019 | 7.040 | 7.100 | 6.860 | 7.020 | 1,245,300 | +0.04(+0.57%) |
Nov 14, 2019 | 6.920 | 7.040 | 6.920 | 6.980 | 1,045,860 | +0.03(+0.43%) |
Nov 13, 2019 | 7.050 | 7.120 | 6.910 | 6.950 | 1,555,204 | -0.15(-2.11%) |
Nov 12, 2019 | 7.210 | 7.220 | 7.000 | 7.100 | 2,082,940 | -0.10(-1.39%) |
Nov 11, 2019 | 7.270 | 7.370 | 7.160 | 7.200 | 1,629,108 | -0.14(-1.91%) |
Nov 08, 2019 | 7.390 | 7.440 | 7.230 | 7.340 | 1,327,300 | -0.03(-0.41%) |
Nov 07, 2019 | 7.390 | 7.460 | 7.240 | 7.370 | 1,680,402 | +0.10(+1.38%) |
Nov 06, 2019 | 7.220 | 7.350 | 7.200 | 7.270 | 1,558,467 | +0.01(+0.14%) |
Nov 05, 2019 | 7.120 | 7.990 | 7.060 | 7.260 | 3,060,129 | -0.38(-4.97%) |
Nov 04, 2019 | 7.580 | 7.730 | 7.520 | 7.640 | 977,461 | +0.12(+1.60%) |
Nov 01, 2019 | 7.410 | 7.580 | 7.400 | 7.520 | 1,146,000 | +0.17(+2.31%) |
Oct 31, 2019 | 7.650 | 7.660 | 7.235 | 7.350 | 1,845,120 | -0.33(-4.30%) |
Oct 30, 2019 | 7.730 | 7.740 | 7.570 | 7.680 | 1,453,259 | -0.08(-1.03%) |
Oct 29, 2019 | 7.590 | 7.870 | 7.585 | 7.760 | 1,778,875 | +0.15(+1.97%) |
Oct 28, 2019 | 7.880 | 7.895 | 7.610 | 7.610 | 1,814,031 | -0.29(-3.67%) |
Oct 25, 2019 | 8.300 | 8.320 | 7.570 | 7.900 | 1,906,300 | -0.52(-6.18%) |
Oct 24, 2019 | 8.500 | 8.520 | 8.310 | 8.420 | 1,678,198 | -0.07(-0.82%) |
Oct 23, 2019 | 8.400 | 8.500 | 8.320 | 8.490 | 869,043 | +0.08(+0.95%) |
Oct 22, 2019 | 8.420 | 8.500 | 8.360 | 8.410 | 762,658 | -0.06(-0.71%) |
Oct 21, 2019 | 8.760 | 8.800 | 8.460 | 8.470 | 1,330,885 | -0.19(-2.19%) |
Oct 18, 2019 | 8.560 | 8.690 | 8.480 | 8.660 | 1,075,900 | +0.04(+0.46%) |
Oct 17, 2019 | 8.560 | 8.750 | 8.480 | 8.620 | 892,421 | +0.11(+1.29%) |
Oct 16, 2019 | 8.460 | 8.555 | 8.305 | 8.510 | 1,157,668 | +0.01(+0.12%) |
Oct 15, 2019 | 8.130 | 8.510 | 8.130 | 8.500 | 2,921,807 | +0.43(+5.33%) |
Oct 14, 2019 | 8.110 | 8.160 | 8.010 | 8.070 | 967,453 | -0.05(-0.62%) |
Oct 11, 2019 | 7.820 | 8.180 | 7.805 | 8.120 | 1,291,200 | +0.43(+5.59%) |
Oct 10, 2019 | 7.680 | 7.740 | 7.590 | 7.690 | 969,958 | +0.05(+0.65%) |
Oct 09, 2019 | 7.590 | 7.710 | 7.550 | 7.640 | 1,062,505 | +0.13(+1.73%) |
Oct 08, 2019 | 7.650 | 7.690 | 7.500 | 7.510 | 1,686,580 | -0.25(-3.22%) |
Oct 07, 2019 | 7.740 | 7.840 | 7.720 | 7.760 | 1,249,186 | -0.01(-0.13%) |
Oct 04, 2019 | 7.850 | 7.930 | 7.590 | 7.770 | 734,700 | -0.05(-0.64%) |
Oct 03, 2019 | 7.600 | 7.870 | 7.600 | 7.820 | 1,648,026 | +0.17(+2.22%) |
Oct 02, 2019 | 7.720 | 7.740 | 7.570 | 7.650 | 1,116,060 | -0.13(-1.67%) |
Oct 01, 2019 | 7.800 | 7.950 | 7.705 | 7.780 | 1,852,680 | +0.20(+2.64%) |
Sep 30, 2019 | 7.400 | 7.680 | 7.400 | 7.580 | 2,323,401 | +0.18(+2.43%) |
Sep 27, 2019 | 7.450 | 7.590 | 7.380 | 7.400 | 812,000 | -0.02(-0.27%) |
Sep 26, 2019 | 7.580 | 7.580 | 7.320 | 7.420 | 1,024,161 | -0.18(-2.37%) |
Sep 25, 2019 | 7.320 | 7.620 | 7.320 | 7.600 | 1,069,606 | +0.25(+3.40%) |
Sep 24, 2019 | 7.690 | 7.690 | 7.280 | 7.350 | 2,242,769 | -0.31(-4.05%) |
Sep 23, 2019 | 7.760 | 7.780 | 7.530 | 7.660 | 1,713,099 | -0.16(-2.05%) |
Sep 20, 2019 | 7.820 | 7.935 | 7.745 | 7.820 | 1,913,800 | -0.01(-0.13%) |
Sep 19, 2019 | 7.890 | 8.100 | 7.820 | 7.830 | 829,452 | -0.02(-0.25%) |
Sep 18, 2019 | 7.860 | 7.950 | 7.715 | 7.850 | 1,980,319 | +0.00(+0.00%) |
Sep 17, 2019 | 7.990 | 7.990 | 7.730 | 7.850 | 1,052,352 | -0.18(-2.24%) |
Sep 16, 2019 | 8.050 | 8.105 | 7.900 | 8.030 | 1,778,259 | -0.12(-1.47%) |
Sep 13, 2019 | 8.420 | 8.540 | 7.950 | 8.150 | 1,282,100 | -0.18(-2.16%) |
Sep 12, 2019 | 8.660 | 8.660 | 8.290 | 8.330 | 1,955,879 | -0.24(-2.80%) |
Sep 11, 2019 | 8.300 | 8.690 | 8.170 | 8.570 | 2,474,159 | +0.39(+4.77%) |
Sep 10, 2019 | 8.150 | 8.280 | 8.125 | 8.180 | 1,844,315 | -0.01(-0.12%) |
Sep 09, 2019 | 8.000 | 8.300 | 8.000 | 8.190 | 1,529,228 | +0.26(+3.28%) |
Sep 06, 2019 | 8.050 | 8.090 | 7.930 | 7.930 | 1,250,100 | -0.07(-0.88%) |
Sep 05, 2019 | 8.030 | 8.060 | 7.810 | 8.000 | 1,023,284 | +0.08(+1.01%) |
Sep 04, 2019 | 7.880 | 8.000 | 7.875 | 7.920 | 832,836 | +0.11(+1.41%) |
Sep 03, 2019 | 8.090 | 8.120 | 7.800 | 7.810 | 1,661,577 | -0.37(-4.52%) |
Aug 30, 2019 | 8.140 | 8.250 | 8.050 | 8.180 | 739,600 | +0.08(+0.99%) |
Aug 29, 2019 | 8.020 | 8.120 | 8.015 | 8.100 | 731,442 | +0.16(+2.02%) |
Aug 28, 2019 | 7.750 | 7.990 | 7.710 | 7.940 | 1,112,241 | +0.18(+2.32%) |
Aug 27, 2019 | 8.150 | 8.190 | 7.750 | 7.760 | 1,655,904 | -0.33(-4.08%) |
Aug 26, 2019 | 7.910 | 8.160 | 7.890 | 8.090 | 864,790 | +0.24(+3.06%) |
Aug 23, 2019 | 8.190 | 8.260 | 7.840 | 7.850 | 1,525,800 | -0.40(-4.85%) |
Aug 22, 2019 | 8.260 | 8.310 | 8.180 | 8.250 | 720,758 | +0.02(+0.24%) |
Aug 21, 2019 | 8.300 | 8.300 | 8.180 | 8.230 | 528,998 | +0.00(+0.00%) |
Aug 20, 2019 | 8.290 | 8.360 | 8.130 | 8.230 | 707,430 | -0.09(-1.08%) |
Aug 19, 2019 | 8.440 | 8.500 | 8.290 | 8.320 | 1,104,777 | -0.04(-0.48%) |
Aug 16, 2019 | 8.290 | 8.460 | 8.280 | 8.360 | 1,122,400 | +0.10(+1.21%) |
Aug 15, 2019 | 8.010 | 8.300 | 7.970 | 8.260 | 1,536,816 | +0.25(+3.12%) |
Aug 14, 2019 | 7.990 | 8.055 | 7.940 | 8.010 | 1,112,058 | -0.12(-1.48%) |
Aug 13, 2019 | 7.950 | 8.140 | 7.930 | 8.130 | 993,147 | +0.17(+2.14%) |
Aug 12, 2019 | 7.980 | 8.110 | 7.930 | 7.960 | 636,838 | -0.02(-0.25%) |
Aug 09, 2019 | 8.030 | 8.130 | 7.915 | 7.980 | 958,600 | -0.11(-1.36%) |
Aug 08, 2019 | 8.090 | 8.140 | 7.875 | 8.090 | 1,183,731 | +0.04(+0.50%) |
Aug 07, 2019 | 7.710 | 8.110 | 7.580 | 8.050 | 1,234,915 | +0.26(+3.34%) |
Aug 06, 2019 | 7.410 | 7.810 | 7.190 | 7.790 | 2,548,548 | +0.45(+6.13%) |
Aug 05, 2019 | 7.420 | 7.460 | 7.150 | 7.340 | 1,220,395 | -0.24(-3.17%) |
Aug 02, 2019 | 7.500 | 7.600 | 7.350 | 7.580 | 1,167,600 | +0.03(+0.40%) |