Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.700 | 1.940 | 1.680 | 1.850 | 13,925,400 | +0.10(+5.71%) |
Jan 30, 2020 | 1.720 | 1.800 | 1.680 | 1.750 | 10,388,278 | +0.00(+0.00%) |
Jan 29, 2020 | 1.980 | 1.990 | 1.750 | 1.750 | 14,491,392 | -0.16(-8.38%) |
Jan 28, 2020 | 1.860 | 1.970 | 1.780 | 1.910 | 13,300,400 | +0.07(+3.80%) |
Jan 27, 2020 | 1.870 | 1.940 | 1.800 | 1.840 | 11,653,723 | -0.07(-3.66%) |
Jan 24, 2020 | 2.000 | 2.020 | 1.800 | 1.910 | 13,313,600 | -0.06(-3.05%) |
Jan 23, 2020 | 2.020 | 2.130 | 1.960 | 1.970 | 12,090,733 | -0.08(-3.90%) |
Jan 22, 2020 | 2.190 | 2.210 | 2.000 | 2.050 | 10,596,729 | -0.16(-7.24%) |
Jan 21, 2020 | 2.350 | 2.360 | 2.170 | 2.210 | 12,324,129 | -0.18(-7.53%) |
Jan 17, 2020 | 2.550 | 2.570 | 2.330 | 2.390 | 8,928,800 | -0.12(-4.78%) |
Jan 16, 2020 | 2.560 | 2.690 | 2.490 | 2.510 | 7,357,778 | -0.03(-1.18%) |
Jan 15, 2020 | 2.500 | 2.610 | 2.450 | 2.540 | 7,664,470 | -0.01(-0.39%) |
Jan 14, 2020 | 2.360 | 2.610 | 2.350 | 2.550 | 8,184,270 | +0.20(+8.51%) |
Jan 13, 2020 | 2.360 | 2.380 | 2.260 | 2.350 | 9,777,810 | -0.02(-0.84%) |
Jan 10, 2020 | 2.400 | 2.410 | 2.300 | 2.370 | 11,663,300 | -0.03(-1.25%) |
Jan 09, 2020 | 2.500 | 2.510 | 2.340 | 2.400 | 13,006,756 | -0.15(-5.88%) |
Jan 08, 2020 | 2.700 | 2.810 | 2.530 | 2.550 | 13,175,612 | -0.13(-4.85%) |
Jan 07, 2020 | 2.620 | 2.710 | 2.530 | 2.680 | 9,550,584 | +0.06(+2.29%) |
Jan 06, 2020 | 2.730 | 2.750 | 2.520 | 2.620 | 10,088,226 | -0.06(-2.24%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.610 | 2.680 | 11,055,800 | +0.09(+3.47%) |
Jan 02, 2020 | 2.880 | 2.920 | 2.550 | 2.590 | 9,861,371 | -0.26(-9.12%) |
Dec 31, 2019 | 2.720 | 2.980 | 2.690 | 2.850 | 7,469,200 | +0.10(+3.64%) |
Dec 30, 2019 | 2.730 | 2.860 | 2.680 | 2.750 | 7,682,521 | +0.05(+1.85%) |
Dec 27, 2019 | 2.890 | 2.910 | 2.700 | 2.700 | 5,329,600 | -0.19(-6.57%) |
Dec 26, 2019 | 2.930 | 2.960 | 2.850 | 2.890 | 3,973,821 | +0.02(+0.70%) |
Dec 24, 2019 | 2.930 | 3.060 | 2.830 | 2.870 | 4,319,400 | -0.04(-1.37%) |
Dec 23, 2019 | 2.740 | 2.930 | 2.680 | 2.910 | 11,514,099 | +0.16(+5.82%) |
Dec 20, 2019 | 2.980 | 2.980 | 2.720 | 2.750 | 17,016,100 | -0.25(-8.33%) |
Dec 19, 2019 | 2.870 | 3.050 | 2.830 | 3.000 | 8,370,747 | +0.13(+4.53%) |
Dec 18, 2019 | 2.780 | 2.910 | 2.770 | 2.870 | 8,658,633 | +0.06(+2.14%) |
Dec 17, 2019 | 2.660 | 2.840 | 2.630 | 2.810 | 11,824,010 | +0.13(+4.85%) |
Dec 16, 2019 | 2.680 | 2.720 | 2.590 | 2.680 | 12,371,302 | -0.01(-0.37%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.655 | 2.690 | 13,719,800 | -0.23(-7.88%) |
Dec 12, 2019 | 2.650 | 3.010 | 2.640 | 2.920 | 12,486,555 | +0.26(+9.77%) |
Dec 11, 2019 | 2.660 | 2.740 | 2.630 | 2.660 | 7,294,655 | -0.02(-0.75%) |
Dec 10, 2019 | 2.580 | 2.710 | 2.560 | 2.680 | 11,808,652 | +0.11(+4.28%) |
Dec 09, 2019 | 2.480 | 2.750 | 2.420 | 2.570 | 23,978,862 | +0.38(+17.35%) |
Dec 06, 2019 | 2.100 | 2.220 | 2.060 | 2.190 | 7,650,500 | +0.09(+4.29%) |
Dec 05, 2019 | 2.210 | 2.240 | 2.070 | 2.100 | 8,531,503 | -0.07(-3.23%) |
Dec 04, 2019 | 2.060 | 2.220 | 2.030 | 2.170 | 9,503,984 | +0.15(+7.43%) |
Dec 03, 2019 | 1.970 | 2.090 | 1.930 | 2.020 | 9,354,203 | +0.06(+3.06%) |
Dec 02, 2019 | 2.000 | 2.050 | 1.960 | 1.960 | 8,680,312 | -0.03(-1.51%) |
Nov 29, 2019 | 2.060 | 2.095 | 1.990 | 1.990 | 3,838,400 | -0.11(-5.24%) |
Nov 27, 2019 | 2.030 | 2.110 | 2.000 | 2.100 | 6,304,000 | +0.11(+5.53%) |
Nov 26, 2019 | 2.080 | 2.120 | 1.970 | 1.990 | 11,029,914 | -0.10(-4.78%) |
Nov 25, 2019 | 2.140 | 2.180 | 2.040 | 2.090 | 7,864,959 | -0.08(-3.69%) |
Nov 22, 2019 | 2.060 | 2.270 | 2.040 | 2.170 | 10,797,600 | +0.13(+6.37%) |
Nov 21, 2019 | 1.950 | 2.080 | 1.860 | 2.040 | 11,446,964 | +0.10(+5.15%) |
Nov 20, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 14,164,636 | -0.03(-1.52%) |
Nov 19, 2019 | 2.030 | 2.110 | 1.950 | 1.970 | 10,251,412 | -0.06(-2.96%) |
Nov 18, 2019 | 2.200 | 2.230 | 1.970 | 2.030 | 13,098,344 | -0.22(-9.78%) |
Nov 15, 2019 | 2.220 | 2.320 | 2.140 | 2.250 | 8,997,100 | +0.03(+1.35%) |
Nov 14, 2019 | 2.390 | 2.390 | 2.170 | 2.220 | 14,622,967 | -0.15(-6.33%) |
Nov 13, 2019 | 2.510 | 2.510 | 2.320 | 2.370 | 18,303,752 | -0.16(-6.32%) |
Nov 12, 2019 | 2.650 | 2.690 | 2.460 | 2.530 | 17,011,736 | -0.09(-3.44%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.620 | 2.620 | 10,656,764 | -0.24(-8.39%) |
Nov 08, 2019 | 2.820 | 2.890 | 2.720 | 2.860 | 6,441,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.820 | 2.905 | 2.720 | 2.860 | 8,405,312 | +0.10(+3.62%) |
Nov 06, 2019 | 2.750 | 3.030 | 2.690 | 2.760 | 13,355,444 | +0.00(+0.00%) |
Nov 05, 2019 | 2.970 | 3.110 | 2.730 | 2.760 | 14,026,330 | -0.18(-6.12%) |
Nov 04, 2019 | 2.830 | 3.010 | 2.780 | 2.940 | 15,688,697 | +0.27(+10.11%) |
Nov 01, 2019 | 2.520 | 2.760 | 2.490 | 2.670 | 13,544,400 | +0.17(+6.80%) |
Oct 31, 2019 | 2.760 | 2.810 | 2.450 | 2.500 | 13,790,675 | -0.20(-7.41%) |
Oct 30, 2019 | 3.200 | 3.380 | 2.650 | 2.700 | 21,525,860 | -0.14(-4.93%) |
Oct 29, 2019 | 2.630 | 2.940 | 2.550 | 2.840 | 16,670,880 | +0.24(+9.23%) |
Oct 28, 2019 | 2.750 | 2.930 | 2.600 | 2.600 | 11,013,531 | -0.11(-4.06%) |
Oct 25, 2019 | 2.450 | 2.720 | 2.410 | 2.710 | 10,816,100 | +0.24(+9.72%) |
Oct 24, 2019 | 2.580 | 2.600 | 2.390 | 2.470 | 10,388,573 | -0.05(-1.98%) |
Oct 23, 2019 | 2.540 | 2.680 | 2.440 | 2.520 | 11,006,251 | -0.03(-1.18%) |
Oct 22, 2019 | 2.580 | 2.640 | 2.450 | 2.550 | 10,508,257 | -0.02(-0.78%) |
Oct 21, 2019 | 2.540 | 2.590 | 2.420 | 2.570 | 8,350,457 | +0.02(+0.78%) |
Oct 18, 2019 | 2.790 | 2.890 | 2.520 | 2.550 | 11,533,400 | -0.25(-8.93%) |
Oct 17, 2019 | 2.640 | 2.830 | 2.620 | 2.800 | 11,494,884 | +0.15(+5.66%) |
Oct 16, 2019 | 2.650 | 2.760 | 2.610 | 2.650 | 8,934,735 | +0.00(+0.00%) |
Oct 15, 2019 | 2.740 | 2.810 | 2.630 | 2.650 | 13,194,895 | -0.14(-5.02%) |
Oct 14, 2019 | 2.690 | 2.800 | 2.450 | 2.790 | 10,599,745 | +0.06(+2.20%) |
Oct 11, 2019 | 2.510 | 2.770 | 2.480 | 2.730 | 13,620,300 | +0.26(+10.53%) |
Oct 10, 2019 | 2.480 | 2.570 | 2.430 | 2.470 | 6,225,706 | +0.01(+0.41%) |
Oct 09, 2019 | 2.530 | 2.530 | 2.380 | 2.460 | 8,146,054 | +0.00(+0.00%) |
Oct 08, 2019 | 2.640 | 2.710 | 2.450 | 2.460 | 10,369,096 | -0.21(-7.87%) |
Oct 07, 2019 | 2.880 | 2.930 | 2.660 | 2.670 | 14,276,203 | -0.23(-7.93%) |
Oct 04, 2019 | 2.800 | 2.920 | 2.660 | 2.900 | 13,697,100 | +0.05(+1.75%) |
Oct 03, 2019 | 2.740 | 2.890 | 2.670 | 2.850 | 11,432,686 | +0.06(+2.15%) |
Oct 02, 2019 | 2.890 | 3.110 | 2.750 | 2.790 | 11,930,737 | -0.10(-3.46%) |
Oct 01, 2019 | 3.020 | 3.100 | 2.780 | 2.890 | 10,289,821 | -0.13(-4.30%) |
Sep 30, 2019 | 3.220 | 3.245 | 2.950 | 3.020 | 10,367,752 | -0.26(-7.93%) |
Sep 27, 2019 | 3.060 | 3.300 | 2.980 | 3.280 | 7,890,600 | +0.16(+5.13%) |
Sep 26, 2019 | 3.260 | 3.290 | 2.960 | 3.120 | 11,400,521 | -0.17(-5.17%) |
Sep 25, 2019 | 3.330 | 3.380 | 3.180 | 3.290 | 8,145,945 | -0.07(-2.08%) |
Sep 24, 2019 | 3.550 | 3.550 | 3.220 | 3.360 | 8,201,682 | -0.20(-5.62%) |
Sep 23, 2019 | 3.770 | 3.830 | 3.425 | 3.560 | 11,336,406 | -0.26(-6.81%) |
Sep 20, 2019 | 3.820 | 3.940 | 3.700 | 3.820 | 14,624,800 | +0.02(+0.53%) |
Sep 19, 2019 | 3.990 | 4.185 | 3.640 | 3.800 | 12,720,387 | -0.12(-3.06%) |
Sep 18, 2019 | 4.140 | 4.250 | 3.880 | 3.920 | 9,533,705 | -0.29(-6.89%) |
Sep 17, 2019 | 4.200 | 4.410 | 3.910 | 4.210 | 17,368,172 | -0.09(-2.09%) |
Sep 16, 2019 | 3.990 | 4.380 | 3.865 | 4.300 | 21,584,576 | +0.69(+19.11%) |
Sep 13, 2019 | 3.570 | 3.740 | 3.375 | 3.610 | 9,920,800 | +0.07(+1.98%) |
Sep 12, 2019 | 3.810 | 3.810 | 3.510 | 3.540 | 8,727,330 | -0.33(-8.53%) |
Sep 11, 2019 | 3.820 | 4.080 | 3.640 | 3.870 | 8,648,604 | +0.09(+2.38%) |
Sep 10, 2019 | 3.990 | 4.230 | 3.720 | 3.780 | 17,100,428 | -0.09(-2.33%) |
Sep 09, 2019 | 3.550 | 4.000 | 3.550 | 3.870 | 13,115,756 | +0.34(+9.63%) |
Sep 06, 2019 | 3.550 | 3.630 | 3.290 | 3.530 | 9,916,400 | -0.17(-4.59%) |
Sep 05, 2019 | 3.600 | 3.890 | 3.580 | 3.700 | 10,928,900 | +0.16(+4.52%) |
Sep 04, 2019 | 3.270 | 3.595 | 3.210 | 3.540 | 13,145,744 | +0.32(+9.94%) |
Sep 03, 2019 | 3.140 | 3.280 | 3.000 | 3.220 | 9,139,334 | +0.05(+1.58%) |
Aug 30, 2019 | 3.350 | 3.355 | 3.010 | 3.170 | 6,877,700 | -0.20(-5.93%) |
Aug 29, 2019 | 3.130 | 3.445 | 3.090 | 3.370 | 9,507,224 | +0.26(+8.36%) |
Aug 28, 2019 | 2.840 | 3.160 | 2.830 | 3.110 | 11,660,395 | +0.31(+11.07%) |
Aug 27, 2019 | 3.140 | 3.140 | 2.780 | 2.800 | 16,021,839 | -0.32(-10.26%) |
Aug 26, 2019 | 3.300 | 3.350 | 3.080 | 3.120 | 9,353,362 | -0.14(-4.29%) |
Aug 23, 2019 | 3.300 | 3.470 | 3.220 | 3.260 | 11,290,100 | -0.08(-2.40%) |
Aug 22, 2019 | 3.450 | 3.580 | 3.340 | 3.340 | 8,087,630 | -0.13(-3.75%) |
Aug 21, 2019 | 3.620 | 3.680 | 3.420 | 3.470 | 6,186,042 | -0.13(-3.61%) |
Aug 20, 2019 | 3.670 | 3.770 | 3.480 | 3.600 | 8,036,116 | -0.15(-4.00%) |
Aug 19, 2019 | 3.620 | 3.780 | 3.610 | 3.750 | 8,306,409 | +0.14(+3.88%) |
Aug 16, 2019 | 3.430 | 3.640 | 3.360 | 3.610 | 8,866,400 | +0.17(+4.94%) |
Aug 15, 2019 | 3.300 | 3.560 | 3.280 | 3.440 | 11,193,652 | +0.09(+2.69%) |
Aug 14, 2019 | 3.450 | 3.490 | 3.215 | 3.350 | 8,697,863 | -0.17(-4.83%) |
Aug 13, 2019 | 3.570 | 3.690 | 3.480 | 3.520 | 16,569,566 | -0.03(-0.85%) |
Aug 12, 2019 | 3.520 | 3.570 | 3.420 | 3.550 | 7,441,008 | +0.02(+0.57%) |
Aug 09, 2019 | 3.770 | 3.790 | 3.500 | 3.530 | 10,901,600 | -0.23(-6.12%) |
Aug 08, 2019 | 3.940 | 3.970 | 3.690 | 3.760 | 11,387,581 | -0.02(-0.53%) |
Aug 07, 2019 | 4.050 | 4.060 | 3.670 | 3.780 | 17,550,104 | -0.35(-8.47%) |
Aug 06, 2019 | 4.350 | 4.360 | 4.000 | 4.130 | 12,388,965 | -0.26(-5.92%) |
Aug 05, 2019 | 4.520 | 4.520 | 4.185 | 4.390 | 9,363,540 | -0.26(-5.59%) |
Aug 02, 2019 | 4.600 | 4.780 | 4.410 | 4.650 | 13,351,900 | +0.14(+3.10%) |
Aug 01, 2019 | 4.630 | 4.800 | 4.240 | 4.510 | 16,462,177 | -0.10(-2.17%) |
Jul 31, 2019 | 4.590 | 4.780 | 4.400 | 4.610 | 12,546,065 | +0.07(+1.54%) |
Jul 30, 2019 | 4.030 | 4.640 | 3.950 | 4.540 | 16,893,470 | +0.50(+12.38%) |
Jul 29, 2019 | 4.120 | 4.170 | 3.990 | 4.040 | 16,803,912 | -0.09(-2.18%) |
Jul 26, 2019 | 4.450 | 4.540 | 4.120 | 4.130 | 10,629,300 | -0.36(-8.02%) |
Jul 25, 2019 | 4.930 | 4.990 | 4.395 | 4.490 | 10,723,846 | -0.43(-8.74%) |
Jul 24, 2019 | 4.980 | 5.050 | 4.900 | 4.920 | 4,538,611 | -0.07(-1.40%) |
Jul 23, 2019 | 4.960 | 5.035 | 4.870 | 4.990 | 6,711,575 | +0.02(+0.40%) |
Jul 22, 2019 | 5.000 | 5.120 | 4.890 | 4.970 | 11,865,643 | +0.06(+1.22%) |
Jul 19, 2019 | 4.730 | 4.970 | 4.690 | 4.910 | 13,480,700 | +0.19(+4.03%) |
Jul 18, 2019 | 4.720 | 4.760 | 4.570 | 4.720 | 11,134,345 | -0.03(-0.63%) |
Jul 17, 2019 | 4.900 | 4.960 | 4.740 | 4.750 | 7,585,349 | -0.17(-3.46%) |
Jul 16, 2019 | 5.100 | 5.180 | 4.840 | 4.920 | 10,310,696 | -0.19(-3.72%) |
Jul 15, 2019 | 5.190 | 5.250 | 4.970 | 5.110 | 9,614,487 | -0.09(-1.73%) |
Jul 12, 2019 | 5.200 | 5.290 | 5.150 | 5.200 | 5,656,800 | +0.04(+0.78%) |
Jul 11, 2019 | 5.450 | 5.640 | 5.150 | 5.160 | 8,952,237 | -0.28(-5.15%) |
Jul 10, 2019 | 5.410 | 5.480 | 5.290 | 5.440 | 9,843,470 | +0.05(+0.93%) |
Jul 09, 2019 | 5.370 | 5.400 | 5.200 | 5.390 | 8,260,558 | +0.09(+1.70%) |
Jul 08, 2019 | 5.470 | 5.530 | 5.280 | 5.300 | 8,341,890 | -0.24(-4.33%) |
Jul 05, 2019 | 5.440 | 5.650 | 5.440 | 5.540 | 5,882,300 | +0.09(+1.65%) |
Jul 03, 2019 | 5.300 | 5.470 | 5.230 | 5.450 | 6,179,500 | +0.19(+3.61%) |
Jul 02, 2019 | 5.410 | 5.440 | 5.210 | 5.260 | 9,864,627 | -0.13(-2.50%) |
Jul 01, 2019 | 5.600 | 5.680 | 5.365 | 5.395 | 7,081,437 | -0.14(-2.44%) |
Jun 28, 2019 | 5.380 | 5.530 | 5.295 | 5.530 | 12,575,799 | +0.15(+2.79%) |
Jun 27, 2019 | 5.440 | 5.565 | 5.360 | 5.380 | 6,756,198 | -0.10(-1.82%) |
Jun 26, 2019 | 5.380 | 5.533 | 5.290 | 5.480 | 11,416,374 | +0.08(+1.48%) |
Jun 25, 2019 | 5.380 | 5.520 | 5.200 | 5.400 | 15,291,270 | +0.03(+0.56%) |
Jun 24, 2019 | 5.540 | 5.580 | 5.300 | 5.370 | 9,232,997 | -0.21(-3.76%) |
Jun 21, 2019 | 5.460 | 5.600 | 5.270 | 5.580 | 11,688,000 | +0.11(+2.01%) |
Jun 20, 2019 | 5.670 | 5.810 | 5.420 | 5.470 | 10,963,173 | -0.11(-1.97%) |
Jun 19, 2019 | 5.690 | 5.730 | 5.525 | 5.580 | 8,075,567 | -0.14(-2.45%) |
Jun 18, 2019 | 5.760 | 5.930 | 5.650 | 5.720 | 9,837,478 | +0.02(+0.35%) |
Jun 17, 2019 | 5.640 | 5.825 | 5.520 | 5.700 | 8,222,803 | +0.00(+0.00%) |
Jun 14, 2019 | 5.850 | 5.970 | 5.630 | 5.700 | 9,099,500 | -0.18(-3.06%) |
Jun 13, 2019 | 5.910 | 6.070 | 5.800 | 5.880 | 11,698,419 | +0.12(+2.08%) |
Jun 12, 2019 | 6.070 | 6.090 | 5.735 | 5.760 | 9,594,703 | -0.32(-5.26%) |
Jun 11, 2019 | 6.300 | 6.370 | 6.055 | 6.080 | 7,655,857 | -0.17(-2.72%) |
Jun 10, 2019 | 6.450 | 6.740 | 6.220 | 6.250 | 6,654,630 | -0.20(-3.10%) |
Jun 07, 2019 | 6.450 | 6.520 | 6.220 | 6.450 | 6,176,000 | -0.01(-0.15%) |
Jun 06, 2019 | 6.570 | 6.700 | 6.300 | 6.460 | 8,016,650 | -0.14(-2.12%) |
Jun 05, 2019 | 7.030 | 7.090 | 6.400 | 6.600 | 6,945,224 | -0.45(-6.38%) |
Jun 04, 2019 | 6.760 | 7.180 | 6.700 | 7.050 | 9,681,783 | +0.35(+5.22%) |
Jun 03, 2019 | 6.600 | 6.730 | 6.440 | 6.700 | 8,231,974 | +0.13(+1.98%) |
May 31, 2019 | 6.400 | 6.590 | 6.400 | 6.570 | 5,743,400 | +0.02(+0.31%) |
May 30, 2019 | 6.850 | 6.950 | 6.500 | 6.550 | 6,671,715 | -0.42(-6.03%) |
May 29, 2019 | 6.700 | 7.010 | 6.570 | 6.970 | 6,589,642 | +0.22(+3.26%) |
May 28, 2019 | 7.050 | 7.130 | 6.715 | 6.750 | 4,997,261 | -0.33(-4.66%) |
May 24, 2019 | 6.960 | 7.120 | 6.790 | 7.080 | 9,053,600 | +0.19(+2.76%) |
May 23, 2019 | 6.900 | 6.960 | 6.620 | 6.890 | 8,907,432 | -0.01(-0.14%) |
May 22, 2019 | 7.280 | 7.280 | 6.880 | 6.900 | 7,826,651 | -0.49(-6.63%) |
May 21, 2019 | 7.290 | 7.390 | 7.120 | 7.390 | 6,370,280 | +0.11(+1.51%) |
May 20, 2019 | 7.600 | 7.610 | 7.250 | 7.280 | 5,600,127 | -0.34(-4.46%) |
May 17, 2019 | 7.900 | 7.980 | 7.575 | 7.620 | 8,959,100 | -0.36(-4.51%) |
May 16, 2019 | 8.260 | 8.310 | 7.950 | 7.980 | 6,796,641 | -0.26(-3.16%) |
May 15, 2019 | 8.000 | 8.250 | 7.990 | 8.240 | 4,309,384 | +0.18(+2.23%) |
May 14, 2019 | 7.900 | 8.090 | 7.800 | 8.060 | 8,586,481 | +0.22(+2.81%) |
May 13, 2019 | 7.900 | 8.025 | 7.770 | 7.840 | 6,821,547 | -0.20(-2.49%) |
May 10, 2019 | 7.970 | 8.080 | 7.855 | 8.040 | 2,493,000 | +0.04(+0.50%) |
May 09, 2019 | 7.910 | 8.060 | 7.810 | 8.000 | 4,320,640 | +0.01(+0.13%) |
May 08, 2019 | 8.040 | 8.275 | 7.930 | 7.990 | 6,329,266 | -0.01(-0.12%) |
May 07, 2019 | 7.480 | 8.090 | 7.450 | 8.000 | 14,042,336 | +0.46(+6.10%) |
May 06, 2019 | 7.080 | 7.600 | 7.040 | 7.540 | 8,834,168 | +0.37(+5.16%) |
May 03, 2019 | 7.270 | 7.390 | 7.140 | 7.170 | 9,728,000 | -0.05(-0.69%) |
May 02, 2019 | 7.300 | 7.340 | 6.750 | 7.220 | 12,474,025 | +0.09(+1.26%) |
May 01, 2019 | 7.280 | 7.330 | 7.070 | 7.130 | 6,334,940 | -0.12(-1.66%) |
Apr 30, 2019 | 7.510 | 7.530 | 7.160 | 7.250 | 6,922,220 | -0.24(-3.20%) |
Apr 29, 2019 | 7.450 | 7.500 | 7.300 | 7.490 | 5,514,807 | +0.02(+0.27%) |
Apr 26, 2019 | 7.220 | 7.570 | 7.210 | 7.470 | 9,640,100 | +0.21(+2.89%) |
Apr 25, 2019 | 7.660 | 7.680 | 7.210 | 7.260 | 9,951,651 | -0.39(-5.10%) |
Apr 24, 2019 | 7.900 | 7.970 | 7.640 | 7.650 | 7,482,523 | -0.25(-3.16%) |
Apr 23, 2019 | 8.070 | 8.320 | 7.860 | 7.900 | 10,931,677 | -0.14(-1.74%) |
Apr 22, 2019 | 8.170 | 8.170 | 7.780 | 8.040 | 8,751,149 | -0.05(-0.62%) |
Apr 18, 2019 | 8.490 | 8.560 | 8.050 | 8.090 | 5,736,600 | -0.40(-4.71%) |
Apr 17, 2019 | 8.700 | 8.760 | 8.460 | 8.490 | 3,584,811 | -0.20(-2.30%) |
Apr 16, 2019 | 8.640 | 8.730 | 8.420 | 8.690 | 2,837,085 | +0.10(+1.16%) |
Apr 15, 2019 | 8.650 | 8.820 | 8.460 | 8.590 | 5,128,481 | -0.10(-1.15%) |
Apr 12, 2019 | 8.560 | 8.910 | 8.550 | 8.690 | 5,336,100 | +0.36(+4.32%) |
Apr 11, 2019 | 8.510 | 8.580 | 8.280 | 8.330 | 4,385,696 | -0.23(-2.69%) |
Apr 10, 2019 | 8.570 | 8.715 | 8.500 | 8.560 | 3,740,479 | +0.01(+0.12%) |
Apr 09, 2019 | 8.950 | 8.950 | 8.510 | 8.550 | 5,428,321 | -0.42(-4.68%) |
Apr 08, 2019 | 9.040 | 9.175 | 8.845 | 8.970 | 6,162,584 | -0.01(-0.11%) |
Apr 05, 2019 | 8.450 | 9.000 | 8.450 | 8.980 | 8,048,900 | +0.57(+6.78%) |
Apr 04, 2019 | 8.210 | 8.410 | 8.140 | 8.410 | 5,832,525 | +0.21(+2.56%) |
Apr 03, 2019 | 8.700 | 8.770 | 8.190 | 8.200 | 5,734,559 | -0.45(-5.20%) |
Apr 02, 2019 | 8.740 | 8.910 | 8.640 | 8.650 | 4,798,220 | -0.07(-0.80%) |
Apr 01, 2019 | 8.920 | 9.080 | 8.690 | 8.720 | 5,721,201 | -0.11(-1.25%) |
Mar 29, 2019 | 8.750 | 8.920 | 8.655 | 8.830 | 4,604,600 | +0.17(+1.96%) |
Mar 28, 2019 | 8.450 | 8.690 | 8.315 | 8.660 | 4,119,038 | +0.23(+2.73%) |
Mar 27, 2019 | 8.460 | 8.605 | 8.350 | 8.430 | 3,322,606 | -0.08(-0.94%) |
Mar 26, 2019 | 8.490 | 8.700 | 8.367 | 8.510 | 4,718,233 | +0.12(+1.43%) |
Mar 25, 2019 | 8.390 | 8.495 | 8.170 | 8.390 | 5,588,493 | +0.00(+0.00%) |
Mar 22, 2019 | 8.650 | 8.660 | 8.300 | 8.390 | 5,203,500 | -0.35(-4.00%) |
Mar 21, 2019 | 8.830 | 8.910 | 8.670 | 8.740 | 5,457,599 | -0.12(-1.35%) |
Mar 20, 2019 | 8.490 | 9.015 | 8.475 | 8.860 | 8,008,026 | +0.32(+3.75%) |
Mar 19, 2019 | 8.600 | 8.680 | 8.500 | 8.540 | 6,387,979 | -0.15(-1.73%) |
Mar 18, 2019 | 8.480 | 8.720 | 8.390 | 8.690 | 7,183,315 | +0.27(+3.21%) |
Mar 15, 2019 | 8.500 | 8.580 | 8.270 | 8.420 | 11,009,600 | -0.16(-1.86%) |
Mar 14, 2019 | 8.400 | 8.670 | 8.400 | 8.580 | 6,468,957 | +0.25(+3.00%) |
Mar 13, 2019 | 8.240 | 8.540 | 8.210 | 8.330 | 6,750,707 | +0.16(+1.96%) |
Mar 12, 2019 | 8.100 | 8.260 | 8.020 | 8.170 | 4,923,943 | +0.19(+2.38%) |
Mar 11, 2019 | 7.780 | 7.990 | 7.630 | 7.980 | 8,421,720 | +0.17(+2.18%) |
Mar 08, 2019 | 8.180 | 8.180 | 7.700 | 7.810 | 8,891,600 | -0.49(-5.90%) |
Mar 07, 2019 | 8.590 | 8.590 | 8.200 | 8.300 | 11,297,617 | -0.30(-3.49%) |
Mar 06, 2019 | 8.880 | 8.950 | 8.570 | 8.600 | 6,027,173 | -0.39(-4.34%) |
Mar 05, 2019 | 9.130 | 9.170 | 8.910 | 8.990 | 6,379,578 | -0.19(-2.07%) |
Mar 04, 2019 | 9.150 | 9.410 | 9.060 | 9.180 | 7,560,848 | +0.03(+0.33%) |
Mar 01, 2019 | 8.780 | 9.220 | 8.720 | 9.150 | 13,558,400 | +0.49(+5.66%) |
Feb 28, 2019 | 9.020 | 9.100 | 8.650 | 8.660 | 20,036,178 | -0.33(-3.67%) |
Feb 27, 2019 | 9.360 | 9.410 | 8.950 | 8.990 | 8,452,888 | -0.48(-5.07%) |
Feb 26, 2019 | 9.650 | 9.840 | 9.440 | 9.470 | 5,242,831 | -0.19(-1.97%) |
Feb 25, 2019 | 9.630 | 9.840 | 9.490 | 9.660 | 5,341,544 | +0.02(+0.21%) |
Feb 22, 2019 | 9.810 | 9.890 | 9.520 | 9.640 | 4,870,400 | -0.09(-0.92%) |
Feb 21, 2019 | 9.880 | 9.953 | 9.700 | 9.730 | 6,189,369 | -0.11(-1.12%) |
Feb 20, 2019 | 9.700 | 10.12 | 9.610 | 9.840 | 7,385,048 | +0.18(+1.86%) |
Feb 19, 2019 | 9.600 | 9.890 | 9.480 | 9.660 | 5,867,031 | +0.05(+0.52%) |
Feb 15, 2019 | 9.130 | 9.700 | 9.120 | 9.610 | 8,591,200 | +0.54(+5.95%) |
Feb 14, 2019 | 9.010 | 9.320 | 8.730 | 9.070 | 13,911,622 | +0.00(+0.00%) |
Feb 13, 2019 | 9.210 | 9.460 | 8.960 | 9.070 | 8,327,259 | -0.20(-2.16%) |
Feb 12, 2019 | 9.180 | 9.347 | 9.040 | 9.270 | 7,405,953 | +0.23(+2.54%) |
Feb 11, 2019 | 8.870 | 9.130 | 8.770 | 9.040 | 4,524,593 | +0.21(+2.38%) |
Feb 08, 2019 | 8.690 | 8.840 | 8.525 | 8.830 | 5,606,100 | +0.10(+1.15%) |
Feb 07, 2019 | 9.290 | 9.310 | 8.650 | 8.730 | 9,177,876 | -0.59(-6.33%) |
Feb 06, 2019 | 9.620 | 9.750 | 9.300 | 9.320 | 5,611,674 | -0.34(-3.52%) |
Feb 05, 2019 | 10.09 | 10.15 | 9.610 | 9.660 | 4,709,692 | -0.39(-3.88%) |
Feb 04, 2019 | 10.14 | 10.14 | 9.867 | 10.05 | 3,551,307 | -0.16(-1.57%) |