Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.913 | 10.09 | 9.883 | 9.982 | 3,085,697 | +0.07(+0.70%) |
Jan 30, 2020 | 10.12 | 10.19 | 9.843 | 9.913 | 3,448,318 | -0.08(-0.79%) |
Jan 29, 2020 | 9.873 | 10.05 | 9.685 | 9.992 | 3,569,042 | +0.16(+1.61%) |
Jan 28, 2020 | 9.952 | 10.07 | 9.724 | 9.833 | 4,780,297 | -0.23(-2.27%) |
Jan 27, 2020 | 10.70 | 10.78 | 10.01 | 10.06 | 5,190,716 | -0.43(-4.06%) |
Jan 24, 2020 | 10.15 | 10.54 | 10.11 | 10.49 | 3,958,735 | +0.39(+3.83%) |
Jan 23, 2020 | 10.11 | 10.50 | 10.06 | 10.10 | 3,177,611 | -0.14(-1.36%) |
Jan 22, 2020 | 10.29 | 10.54 | 10.19 | 10.24 | 3,234,147 | -0.13(-1.24%) |
Jan 21, 2020 | 10.28 | 10.43 | 9.724 | 10.37 | 6,539,243 | -0.07(-0.66%) |
Jan 17, 2020 | 11.02 | 11.02 | 10.32 | 10.44 | 6,345,517 | -0.52(-4.71%) |
Jan 16, 2020 | 10.91 | 11.07 | 10.76 | 10.95 | 2,901,634 | -0.01(-0.09%) |
Jan 15, 2020 | 10.94 | 11.06 | 10.61 | 10.96 | 4,375,291 | +0.23(+2.12%) |
Jan 14, 2020 | 10.44 | 10.77 | 10.42 | 10.74 | 4,093,287 | +0.20(+1.88%) |
Jan 13, 2020 | 10.82 | 10.85 | 10.44 | 10.54 | 4,330,015 | -0.38(-3.45%) |
Jan 10, 2020 | 10.91 | 11.12 | 10.87 | 10.91 | 4,782,038 | +0.16(+1.47%) |
Jan 09, 2020 | 10.86 | 11.08 | 10.75 | 10.76 | 4,736,035 | -0.33(-2.95%) |
Jan 08, 2020 | 11.67 | 11.67 | 10.98 | 11.08 | 7,006,599 | -0.76(-6.44%) |
Jan 07, 2020 | 11.55 | 11.89 | 11.48 | 11.85 | 3,765,159 | +0.30(+2.57%) |
Jan 06, 2020 | 12.15 | 12.15 | 11.44 | 11.55 | 6,300,470 | -0.32(-2.67%) |
Jan 03, 2020 | 12.34 | 12.37 | 11.81 | 11.87 | 4,050,135 | -0.25(-2.05%) |
Jan 02, 2020 | 12.31 | 12.44 | 12.03 | 12.11 | 3,681,039 | -0.04(-0.33%) |
Dec 31, 2019 | 12.43 | 12.58 | 12.14 | 12.15 | 4,701,029 | -0.15(-1.21%) |
Dec 30, 2019 | 11.88 | 12.49 | 11.88 | 12.30 | 5,691,980 | +0.52(+4.37%) |
Dec 27, 2019 | 11.93 | 12.08 | 11.76 | 11.79 | 5,494,976 | -0.27(-2.22%) |
Dec 26, 2019 | 12.05 | 12.42 | 11.80 | 12.05 | 5,999,096 | +0.20(+1.67%) |
Dec 24, 2019 | 11.22 | 11.88 | 11.20 | 11.86 | 4,361,257 | +0.72(+6.50%) |
Dec 23, 2019 | 10.45 | 11.13 | 10.40 | 11.13 | 6,845,556 | +0.86(+8.40%) |
Dec 20, 2019 | 10.76 | 10.76 | 10.26 | 10.27 | 5,735,076 | -0.44(-4.07%) |
Dec 19, 2019 | 10.65 | 10.86 | 10.59 | 10.71 | 3,889,449 | -0.07(-0.64%) |
Dec 18, 2019 | 10.85 | 10.92 | 10.44 | 10.77 | 7,255,146 | -0.27(-2.42%) |
Dec 17, 2019 | 11.05 | 11.28 | 11.02 | 11.04 | 2,844,074 | +0.00(+0.00%) |
Dec 16, 2019 | 11.19 | 11.39 | 11.00 | 11.04 | 4,981,193 | -0.09(-0.80%) |
Dec 13, 2019 | 10.56 | 11.13 | 10.56 | 11.13 | 6,302,541 | +0.54(+5.05%) |
Dec 12, 2019 | 10.84 | 10.96 | 10.46 | 10.60 | 5,857,548 | -0.02(-0.19%) |
Dec 11, 2019 | 10.49 | 10.73 | 10.37 | 10.62 | 5,404,562 | +0.12(+1.13%) |
Dec 10, 2019 | 10.47 | 10.51 | 10.36 | 10.50 | 2,325,289 | +0.18(+1.73%) |
Dec 09, 2019 | 10.55 | 10.57 | 10.28 | 10.32 | 3,121,810 | -0.06(-0.57%) |
Dec 06, 2019 | 10.79 | 10.80 | 10.38 | 10.38 | 6,634,647 | -0.75(-6.77%) |
Dec 05, 2019 | 10.95 | 11.36 | 10.88 | 11.13 | 3,505,848 | +0.20(+1.81%) |
Dec 04, 2019 | 11.09 | 11.14 | 10.80 | 10.93 | 3,849,848 | -0.23(-2.04%) |
Dec 03, 2019 | 11.06 | 11.28 | 10.97 | 11.16 | 5,418,415 | +0.35(+3.21%) |
Dec 02, 2019 | 10.52 | 10.83 | 10.47 | 10.81 | 3,145,290 | +0.15(+1.39%) |
Nov 29, 2019 | 10.47 | 10.71 | 10.41 | 10.67 | 2,154,348 | +0.20(+1.89%) |
Nov 27, 2019 | 10.66 | 10.66 | 10.28 | 10.47 | 2,994,499 | -0.26(-2.40%) |
Nov 26, 2019 | 10.39 | 10.77 | 10.34 | 10.73 | 3,089,986 | +0.41(+3.94%) |
Nov 25, 2019 | 10.28 | 10.58 | 10.25 | 10.32 | 1,862,832 | -0.10(-0.95%) |
Nov 22, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 2,390,010 | +0.00(+0.00%) |
Nov 21, 2019 | 10.79 | 10.86 | 10.41 | 10.42 | 3,173,673 | -0.45(-4.11%) |
Nov 20, 2019 | 10.76 | 10.89 | 10.64 | 10.86 | 2,674,576 | +0.13(+1.20%) |
Nov 19, 2019 | 10.68 | 10.96 | 10.65 | 10.74 | 3,786,310 | -0.01(-0.09%) |
Nov 18, 2019 | 10.44 | 10.77 | 10.44 | 10.75 | 2,846,110 | +0.24(+2.26%) |
Nov 15, 2019 | 10.50 | 10.63 | 10.46 | 10.51 | 2,283,781 | -0.16(-1.49%) |
Nov 14, 2019 | 10.51 | 10.68 | 10.41 | 10.67 | 2,969,871 | +0.26(+2.48%) |
Nov 13, 2019 | 10.66 | 10.69 | 10.38 | 10.41 | 3,574,408 | -0.09(-0.85%) |
Nov 12, 2019 | 10.06 | 10.52 | 9.982 | 10.50 | 4,839,733 | +0.36(+3.52%) |
Nov 11, 2019 | 9.754 | 10.16 | 9.685 | 10.14 | 5,077,985 | +0.43(+4.39%) |
Nov 08, 2019 | 9.387 | 9.883 | 9.328 | 9.714 | 3,880,652 | +0.11(+1.14%) |
Nov 07, 2019 | 9.952 | 10.34 | 9.476 | 9.605 | 7,927,295 | -0.49(-4.81%) |
Nov 06, 2019 | 10.11 | 10.16 | 9.803 | 10.09 | 5,423,254 | +0.04(+0.39%) |
Nov 05, 2019 | 10.22 | 10.26 | 9.873 | 10.05 | 8,832,188 | -0.51(-4.79%) |
Nov 04, 2019 | 10.87 | 10.87 | 10.54 | 10.56 | 4,568,038 | -0.34(-3.09%) |
Nov 01, 2019 | 10.42 | 10.90 | 10.37 | 10.89 | 4,237,272 | +0.32(+3.00%) |
Oct 31, 2019 | 10.50 | 10.62 | 10.26 | 10.58 | 4,399,758 | +0.30(+2.89%) |
Oct 30, 2019 | 10.29 | 10.33 | 9.853 | 10.28 | 4,139,212 | +0.06(+0.58%) |
Oct 29, 2019 | 10.08 | 10.35 | 10.03 | 10.22 | 2,955,025 | +0.00(+0.00%) |
Oct 28, 2019 | 10.46 | 10.51 | 10.18 | 10.22 | 3,669,975 | -0.44(-4.09%) |
Oct 25, 2019 | 10.75 | 10.88 | 10.34 | 10.66 | 5,737,498 | +0.30(+2.87%) |
Oct 24, 2019 | 9.992 | 10.36 | 9.992 | 10.36 | 2,774,493 | +0.41(+4.08%) |
Oct 23, 2019 | 9.873 | 10.18 | 9.863 | 9.952 | 3,144,164 | +0.15(+1.52%) |
Oct 22, 2019 | 9.893 | 10.01 | 9.675 | 9.803 | 2,920,157 | -0.07(-0.70%) |
Oct 21, 2019 | 10.28 | 10.35 | 9.843 | 9.873 | 3,082,429 | -0.28(-2.73%) |
Oct 18, 2019 | 10.22 | 10.41 | 9.942 | 10.15 | 3,577,903 | -0.13(-1.25%) |
Oct 17, 2019 | 9.823 | 10.31 | 9.794 | 10.28 | 5,134,939 | +0.42(+4.22%) |
Oct 16, 2019 | 9.238 | 9.873 | 9.189 | 9.863 | 5,066,717 | +0.75(+8.27%) |
Oct 15, 2019 | 9.248 | 9.308 | 9.080 | 9.110 | 4,127,639 | -0.25(-2.65%) |
Oct 14, 2019 | 9.229 | 9.437 | 9.159 | 9.357 | 1,759,945 | +0.22(+2.39%) |
Oct 11, 2019 | 9.536 | 9.551 | 9.100 | 9.139 | 4,365,796 | -0.53(-5.44%) |
Oct 10, 2019 | 9.546 | 9.694 | 9.338 | 9.665 | 3,377,190 | +0.08(+0.83%) |
Oct 09, 2019 | 9.764 | 9.873 | 9.556 | 9.585 | 3,116,326 | -0.19(-1.93%) |
Oct 08, 2019 | 9.635 | 9.794 | 9.486 | 9.774 | 3,171,888 | +0.34(+3.57%) |
Oct 07, 2019 | 9.516 | 9.629 | 9.348 | 9.437 | 2,211,163 | -0.14(-1.45%) |
Oct 04, 2019 | 9.338 | 9.615 | 9.229 | 9.575 | 2,452,759 | +0.19(+2.01%) |
Oct 03, 2019 | 9.417 | 9.754 | 9.357 | 9.387 | 3,780,646 | -0.11(-1.15%) |
Oct 02, 2019 | 9.417 | 9.447 | 9.120 | 9.496 | 3,501,194 | +0.37(+4.02%) |
Oct 01, 2019 | 9.040 | 9.407 | 8.901 | 9.129 | 5,580,535 | +0.12(+1.32%) |
Sep 30, 2019 | 9.238 | 9.397 | 8.832 | 9.010 | 7,293,817 | -0.54(-5.61%) |
Sep 27, 2019 | 9.476 | 9.704 | 9.357 | 9.546 | 5,417,901 | -0.27(-2.73%) |
Sep 26, 2019 | 9.853 | 10.00 | 9.789 | 9.813 | 4,311,821 | -0.10(-1.00%) |
Sep 25, 2019 | 10.29 | 10.38 | 9.694 | 9.913 | 6,087,514 | -0.53(-5.03%) |
Sep 24, 2019 | 10.23 | 10.55 | 10.01 | 10.44 | 5,408,740 | +0.03(+0.29%) |
Sep 23, 2019 | 10.30 | 10.57 | 10.19 | 10.41 | 8,067,183 | +0.41(+4.06%) |
Sep 20, 2019 | 9.863 | 10.05 | 9.680 | 10.00 | 4,965,745 | +0.12(+1.20%) |
Sep 19, 2019 | 9.566 | 9.962 | 9.548 | 9.883 | 3,195,970 | +0.34(+3.53%) |
Sep 18, 2019 | 9.694 | 9.813 | 9.229 | 9.546 | 4,881,194 | -0.17(-1.73%) |
Sep 17, 2019 | 9.694 | 9.774 | 9.481 | 9.714 | 3,259,242 | +0.13(+1.34%) |
Sep 16, 2019 | 9.585 | 9.714 | 9.219 | 9.585 | 4,182,069 | +0.36(+3.87%) |
Sep 13, 2019 | 9.744 | 9.863 | 9.219 | 9.229 | 6,033,891 | -0.47(-4.81%) |
Sep 12, 2019 | 10.26 | 10.41 | 9.675 | 9.694 | 5,501,300 | -0.18(-1.81%) |
Sep 11, 2019 | 9.774 | 10.13 | 9.685 | 9.873 | 4,312,772 | +0.19(+1.94%) |
Sep 10, 2019 | 9.546 | 9.932 | 9.447 | 9.685 | 4,819,863 | +0.04(+0.41%) |
Sep 09, 2019 | 9.764 | 9.843 | 9.338 | 9.645 | 6,700,817 | -0.14(-1.42%) |
Sep 06, 2019 | 10.19 | 10.34 | 9.764 | 9.784 | 6,204,382 | -0.41(-3.99%) |
Sep 05, 2019 | 10.79 | 10.87 | 10.01 | 10.19 | 8,911,917 | -1.03(-9.19%) |
Sep 04, 2019 | 11.17 | 11.35 | 11.01 | 11.22 | 4,978,548 | +0.04(+0.36%) |
Sep 03, 2019 | 11.03 | 11.52 | 10.98 | 11.18 | 6,599,139 | +0.40(+3.68%) |
Aug 30, 2019 | 10.70 | 10.97 | 10.61 | 10.78 | 3,980,727 | +0.14(+1.30%) |
Aug 29, 2019 | 11.18 | 11.19 | 10.46 | 10.65 | 6,452,391 | -0.47(-4.19%) |
Aug 28, 2019 | 11.25 | 11.47 | 10.92 | 11.11 | 4,972,549 | -0.04(-0.36%) |
Aug 27, 2019 | 11.13 | 11.35 | 11.02 | 11.15 | 6,646,971 | +0.30(+2.74%) |
Aug 26, 2019 | 11.00 | 11.12 | 10.74 | 10.85 | 4,781,138 | -0.06(-0.55%) |
Aug 23, 2019 | 10.32 | 10.96 | 10.29 | 10.91 | 5,272,731 | +0.69(+6.79%) |
Aug 22, 2019 | 10.26 | 10.44 | 10.18 | 10.22 | 2,221,461 | -0.13(-1.25%) |
Aug 21, 2019 | 10.30 | 10.56 | 10.28 | 10.35 | 2,804,282 | -0.06(-0.57%) |
Aug 20, 2019 | 10.06 | 10.54 | 10.02 | 10.41 | 3,739,741 | +0.51(+5.10%) |
Aug 19, 2019 | 9.516 | 10.19 | 9.387 | 9.903 | 5,230,613 | +0.09(+0.91%) |
Aug 16, 2019 | 9.962 | 10.17 | 9.734 | 9.813 | 5,027,082 | -0.36(-3.51%) |
Aug 15, 2019 | 9.972 | 10.26 | 9.843 | 10.17 | 3,865,387 | +0.08(+0.79%) |
Aug 14, 2019 | 10.44 | 10.65 | 10.07 | 10.09 | 6,772,800 | -0.09(-0.88%) |
Aug 13, 2019 | 10.86 | 10.90 | 9.744 | 10.18 | 11,424,339 | -0.39(-3.66%) |
Aug 12, 2019 | 10.66 | 11.01 | 10.54 | 10.57 | 6,254,165 | -0.05(-0.47%) |
Aug 09, 2019 | 10.73 | 10.79 | 10.56 | 10.62 | 6,254,420 | -0.10(-0.92%) |
Aug 08, 2019 | 10.15 | 10.77 | 10.07 | 10.72 | 4,700,697 | +0.33(+3.15%) |
Aug 07, 2019 | 10.29 | 10.87 | 10.29 | 10.39 | 9,786,345 | +0.58(+5.97%) |
Aug 06, 2019 | 9.903 | 10.06 | 9.694 | 9.803 | 4,538,325 | -0.13(-1.30%) |
Aug 05, 2019 | 9.873 | 10.31 | 9.843 | 9.932 | 6,559,464 | +0.47(+4.92%) |
Aug 02, 2019 | 9.625 | 9.744 | 9.402 | 9.466 | 6,084,231 | -0.29(-2.95%) |
Aug 01, 2019 | 8.941 | 9.853 | 8.882 | 9.754 | 9,230,032 | +0.42(+4.46%) |
Jul 31, 2019 | 9.893 | 9.932 | 9.060 | 9.338 | 11,326,848 | -0.63(-6.36%) |
Jul 30, 2019 | 9.942 | 10.07 | 9.863 | 9.972 | 3,422,990 | +0.08(+0.80%) |
Jul 29, 2019 | 9.784 | 9.922 | 9.556 | 9.893 | 3,199,927 | +0.16(+1.63%) |
Jul 26, 2019 | 9.675 | 9.823 | 9.605 | 9.734 | 3,694,019 | +0.15(+1.55%) |
Jul 25, 2019 | 10.09 | 10.12 | 9.457 | 9.585 | 8,128,940 | -0.58(-5.75%) |
Jul 24, 2019 | 10.16 | 10.30 | 10.05 | 10.17 | 5,612,980 | +0.24(+2.39%) |
Jul 23, 2019 | 10.03 | 10.26 | 9.650 | 9.932 | 7,098,566 | -0.08(-0.79%) |
Jul 22, 2019 | 9.942 | 10.27 | 9.913 | 10.01 | 8,399,086 | +0.20(+2.02%) |
Jul 19, 2019 | 9.803 | 10.15 | 9.551 | 9.813 | 9,821,327 | -0.02(-0.20%) |
Jul 18, 2019 | 9.238 | 9.893 | 9.120 | 9.833 | 11,611,065 | +0.60(+6.55%) |
Jul 17, 2019 | 8.673 | 9.288 | 8.634 | 9.229 | 8,986,463 | +0.73(+8.63%) |
Jul 16, 2019 | 7.861 | 8.614 | 7.831 | 8.495 | 7,766,295 | +0.65(+8.34%) |
Jul 15, 2019 | 7.742 | 7.851 | 7.661 | 7.841 | 3,827,282 | +0.11(+1.41%) |
Jul 12, 2019 | 7.871 | 7.880 | 7.712 | 7.732 | 3,726,301 | -0.13(-1.64%) |
Jul 11, 2019 | 8.069 | 8.089 | 7.747 | 7.861 | 3,467,121 | -0.21(-2.58%) |
Jul 10, 2019 | 8.039 | 8.178 | 7.900 | 8.069 | 3,716,112 | +0.23(+2.91%) |
Jul 09, 2019 | 7.712 | 7.851 | 7.623 | 7.841 | 2,867,934 | +0.13(+1.67%) |
Jul 08, 2019 | 7.752 | 7.805 | 7.623 | 7.712 | 2,706,216 | +0.00(+0.00%) |
Jul 05, 2019 | 7.543 | 7.771 | 7.439 | 7.712 | 3,538,760 | -0.10(-1.27%) |
Jul 03, 2019 | 7.930 | 7.930 | 7.712 | 7.811 | 1,728,422 | -0.05(-0.63%) |
Jul 02, 2019 | 7.434 | 7.890 | 7.296 | 7.861 | 4,303,195 | +0.48(+6.44%) |
Jul 01, 2019 | 7.543 | 7.652 | 7.360 | 7.385 | 4,133,607 | -0.46(-5.82%) |
Jun 28, 2019 | 7.742 | 7.851 | 7.652 | 7.841 | 3,756,364 | +0.14(+1.80%) |
Jun 27, 2019 | 7.633 | 7.732 | 7.543 | 7.702 | 3,514,198 | -0.06(-0.77%) |
Jun 26, 2019 | 7.593 | 7.950 | 7.563 | 7.761 | 4,569,460 | -0.07(-0.89%) |
Jun 25, 2019 | 7.930 | 8.059 | 7.613 | 7.831 | 7,148,196 | -0.11(-1.37%) |
Jun 24, 2019 | 7.484 | 7.960 | 7.444 | 7.940 | 7,043,439 | +0.55(+7.37%) |
Jun 21, 2019 | 7.286 | 7.434 | 7.105 | 7.395 | 5,515,051 | +0.08(+1.08%) |
Jun 20, 2019 | 7.167 | 7.484 | 7.087 | 7.315 | 6,988,100 | +0.48(+6.96%) |
Jun 19, 2019 | 6.631 | 6.869 | 6.602 | 6.840 | 2,889,891 | +0.17(+2.53%) |
Jun 18, 2019 | 6.760 | 6.800 | 6.597 | 6.671 | 2,479,356 | +0.01(+0.15%) |
Jun 17, 2019 | 6.483 | 6.681 | 6.483 | 6.661 | 2,390,185 | +0.17(+2.60%) |
Jun 14, 2019 | 6.631 | 6.760 | 6.354 | 6.493 | 2,765,596 | -0.08(-1.21%) |
Jun 13, 2019 | 6.503 | 6.631 | 6.443 | 6.572 | 1,704,825 | +0.07(+1.07%) |
Jun 12, 2019 | 6.493 | 6.592 | 6.413 | 6.503 | 1,896,234 | +0.09(+1.39%) |
Jun 11, 2019 | 6.205 | 6.413 | 6.166 | 6.413 | 1,899,553 | +0.17(+2.70%) |
Jun 10, 2019 | 6.225 | 6.265 | 6.126 | 6.245 | 2,239,835 | -0.14(-2.17%) |
Jun 07, 2019 | 6.522 | 6.552 | 6.354 | 6.384 | 2,132,457 | -0.05(-0.77%) |
Jun 06, 2019 | 6.364 | 6.458 | 6.285 | 6.433 | 2,196,659 | +0.13(+2.04%) |
Jun 05, 2019 | 6.483 | 6.661 | 6.255 | 6.304 | 4,149,816 | -0.03(-0.47%) |
Jun 04, 2019 | 6.285 | 6.493 | 6.205 | 6.334 | 3,847,513 | -0.06(-0.93%) |
Jun 03, 2019 | 6.146 | 6.403 | 6.057 | 6.394 | 4,227,485 | +0.37(+6.09%) |
May 31, 2019 | 5.819 | 6.076 | 5.795 | 6.027 | 3,683,830 | +0.34(+5.92%) |
May 30, 2019 | 5.482 | 5.720 | 5.442 | 5.690 | 2,493,202 | +0.20(+3.61%) |
May 29, 2019 | 5.571 | 5.591 | 5.462 | 5.492 | 2,172,332 | -0.01(-0.18%) |
May 28, 2019 | 5.551 | 5.610 | 5.432 | 5.501 | 3,286,317 | -0.12(-2.12%) |
May 24, 2019 | 5.521 | 5.650 | 5.432 | 5.620 | 2,175,332 | +0.07(+1.25%) |
May 23, 2019 | 5.561 | 5.720 | 5.482 | 5.551 | 2,789,892 | +0.07(+1.27%) |
May 22, 2019 | 5.759 | 5.782 | 5.477 | 5.482 | 2,705,183 | -0.24(-4.16%) |
May 21, 2019 | 5.700 | 5.754 | 5.601 | 5.720 | 2,413,753 | -0.04(-0.69%) |
May 20, 2019 | 5.779 | 5.819 | 5.739 | 5.759 | 1,103,332 | -0.05(-0.85%) |
May 17, 2019 | 5.700 | 5.838 | 5.650 | 5.809 | 2,543,251 | +0.06(+1.03%) |
May 16, 2019 | 5.848 | 5.858 | 5.690 | 5.749 | 2,273,800 | -0.13(-2.19%) |
May 15, 2019 | 5.938 | 5.997 | 5.858 | 5.878 | 1,790,354 | +0.00(+0.00%) |
May 14, 2019 | 5.997 | 5.997 | 5.769 | 5.878 | 1,949,059 | -0.14(-2.31%) |
May 13, 2019 | 5.938 | 6.017 | 5.838 | 6.017 | 3,385,710 | +0.19(+3.23%) |
May 10, 2019 | 5.908 | 5.918 | 5.799 | 5.829 | 2,886,958 | -0.12(-2.00%) |
May 09, 2019 | 5.868 | 6.007 | 5.779 | 5.948 | 3,558,156 | +0.16(+2.74%) |
May 08, 2019 | 5.987 | 6.066 | 5.769 | 5.789 | 2,434,871 | -0.19(-3.15%) |
May 07, 2019 | 5.829 | 5.994 | 5.690 | 5.977 | 2,789,829 | +0.20(+3.43%) |
May 06, 2019 | 5.720 | 5.829 | 5.683 | 5.779 | 1,338,392 | +0.00(+0.00%) |
May 03, 2019 | 5.799 | 5.888 | 5.739 | 5.779 | 2,400,300 | +0.09(+1.57%) |
May 02, 2019 | 5.848 | 5.868 | 5.601 | 5.690 | 3,910,502 | -0.23(-3.85%) |
May 01, 2019 | 6.047 | 6.185 | 5.848 | 5.918 | 3,335,961 | -0.17(-2.77%) |
Apr 30, 2019 | 6.047 | 6.126 | 6.012 | 6.086 | 1,831,931 | +0.06(+0.99%) |
Apr 29, 2019 | 6.205 | 6.205 | 5.972 | 6.027 | 2,378,058 | -0.24(-3.80%) |
Apr 26, 2019 | 5.997 | 6.294 | 5.997 | 6.265 | 4,171,194 | +0.31(+5.16%) |
Apr 25, 2019 | 5.977 | 6.066 | 5.888 | 5.957 | 3,021,127 | +0.02(+0.33%) |
Apr 24, 2019 | 5.908 | 6.027 | 5.829 | 5.938 | 2,961,056 | +0.04(+0.67%) |
Apr 23, 2019 | 5.759 | 5.962 | 5.729 | 5.898 | 2,685,645 | +0.05(+0.85%) |
Apr 22, 2019 | 5.987 | 6.076 | 5.829 | 5.848 | 2,492,593 | -0.17(-2.80%) |
Apr 18, 2019 | 6.027 | 6.126 | 5.957 | 6.017 | 2,129,834 | +0.03(+0.50%) |
Apr 17, 2019 | 6.066 | 6.156 | 5.948 | 5.987 | 2,702,817 | -0.03(-0.49%) |
Apr 16, 2019 | 6.175 | 6.175 | 5.987 | 6.017 | 2,899,069 | -0.21(-3.34%) |
Apr 15, 2019 | 6.136 | 6.275 | 6.064 | 6.225 | 2,179,493 | +0.01(+0.16%) |
Apr 12, 2019 | 6.294 | 6.344 | 6.195 | 6.215 | 1,653,768 | -0.03(-0.48%) |
Apr 11, 2019 | 6.294 | 6.384 | 6.185 | 6.245 | 2,620,232 | -0.18(-2.78%) |
Apr 10, 2019 | 6.522 | 6.582 | 6.423 | 6.423 | 1,745,170 | -0.12(-1.82%) |
Apr 09, 2019 | 6.513 | 6.582 | 6.483 | 6.542 | 1,396,197 | +0.06(+0.92%) |
Apr 08, 2019 | 6.532 | 6.602 | 6.443 | 6.483 | 2,105,766 | +0.09(+1.40%) |
Apr 05, 2019 | 6.473 | 6.473 | 6.354 | 6.394 | 1,361,310 | -0.10(-1.53%) |
Apr 04, 2019 | 6.175 | 6.493 | 6.109 | 6.493 | 2,620,011 | +0.21(+3.31%) |
Apr 03, 2019 | 6.294 | 6.359 | 6.205 | 6.285 | 2,563,797 | +0.04(+0.63%) |
Apr 02, 2019 | 6.175 | 6.324 | 6.166 | 6.245 | 2,016,874 | -0.02(-0.32%) |
Apr 01, 2019 | 6.542 | 6.552 | 6.185 | 6.265 | 3,945,067 | -0.26(-3.95%) |
Mar 29, 2019 | 6.671 | 6.711 | 6.503 | 6.522 | 3,130,488 | -0.04(-0.60%) |
Mar 28, 2019 | 6.622 | 6.622 | 6.413 | 6.562 | 4,445,589 | -0.28(-4.06%) |
Mar 27, 2019 | 7.068 | 7.087 | 6.790 | 6.840 | 3,309,890 | -0.22(-3.09%) |
Mar 26, 2019 | 7.028 | 7.087 | 6.939 | 7.058 | 2,399,647 | -0.03(-0.42%) |
Mar 25, 2019 | 6.889 | 7.127 | 6.830 | 7.087 | 3,849,236 | +0.26(+3.77%) |
Mar 22, 2019 | 6.840 | 6.949 | 6.790 | 6.830 | 2,896,844 | -0.05(-0.72%) |
Mar 21, 2019 | 6.840 | 7.008 | 6.691 | 6.879 | 3,882,317 | +0.04(+0.58%) |
Mar 20, 2019 | 6.691 | 6.899 | 6.513 | 6.840 | 4,005,336 | +0.13(+1.92%) |
Mar 19, 2019 | 6.731 | 6.741 | 6.577 | 6.711 | 2,598,993 | +0.12(+1.80%) |
Mar 18, 2019 | 6.651 | 6.731 | 6.483 | 6.592 | 3,509,942 | -0.07(-1.04%) |
Mar 15, 2019 | 6.622 | 6.780 | 6.522 | 6.661 | 5,541,583 | +0.10(+1.51%) |
Mar 14, 2019 | 6.602 | 6.760 | 6.542 | 6.562 | 3,471,918 | -0.34(-4.89%) |
Mar 13, 2019 | 6.820 | 6.959 | 6.785 | 6.899 | 3,561,091 | +0.09(+1.31%) |
Mar 12, 2019 | 6.641 | 6.830 | 6.631 | 6.810 | 2,844,721 | +0.24(+3.62%) |
Mar 11, 2019 | 6.691 | 6.770 | 6.473 | 6.572 | 3,340,445 | -0.15(-2.21%) |
Mar 08, 2019 | 6.651 | 6.731 | 6.513 | 6.721 | 3,705,419 | +0.29(+4.47%) |
Mar 07, 2019 | 6.225 | 6.443 | 6.185 | 6.433 | 2,490,132 | +0.18(+2.85%) |
Mar 06, 2019 | 6.394 | 6.473 | 6.215 | 6.255 | 3,823,062 | -0.15(-2.32%) |
Mar 05, 2019 | 6.344 | 6.413 | 6.215 | 6.403 | 2,916,823 | +0.06(+0.94%) |
Mar 04, 2019 | 6.265 | 6.344 | 6.066 | 6.344 | 3,697,025 | +0.05(+0.79%) |
Mar 01, 2019 | 6.542 | 6.671 | 6.285 | 6.294 | 3,848,571 | -0.39(-5.79%) |
Feb 28, 2019 | 6.731 | 6.760 | 6.602 | 6.681 | 2,496,038 | -0.04(-0.59%) |
Feb 27, 2019 | 6.949 | 6.968 | 6.661 | 6.721 | 3,636,835 | -0.25(-3.56%) |
Feb 26, 2019 | 6.721 | 7.018 | 6.641 | 6.968 | 3,888,392 | +0.11(+1.59%) |
Feb 25, 2019 | 6.443 | 6.929 | 6.443 | 6.859 | 4,306,338 | +0.34(+5.17%) |
Feb 22, 2019 | 6.552 | 6.701 | 6.493 | 6.522 | 3,490,236 | +0.03(+0.46%) |
Feb 21, 2019 | 6.522 | 6.602 | 6.374 | 6.493 | 3,815,211 | -0.11(-1.65%) |
Feb 20, 2019 | 6.641 | 6.760 | 6.503 | 6.602 | 5,761,887 | +0.05(+0.76%) |
Feb 19, 2019 | 6.195 | 6.582 | 6.195 | 6.552 | 6,258,243 | +0.42(+6.79%) |
Feb 15, 2019 | 6.057 | 6.146 | 5.957 | 6.136 | 3,517,979 | +0.14(+2.31%) |
Feb 14, 2019 | 5.878 | 6.007 | 5.809 | 5.997 | 2,266,861 | +0.13(+2.20%) |
Feb 13, 2019 | 5.819 | 6.007 | 5.799 | 5.868 | 2,103,605 | -0.01(-0.17%) |
Feb 12, 2019 | 5.948 | 5.997 | 5.819 | 5.878 | 2,158,709 | -0.06(-1.00%) |
Feb 11, 2019 | 5.898 | 6.017 | 5.868 | 5.938 | 1,360,543 | -0.04(-0.66%) |
Feb 08, 2019 | 5.858 | 6.017 | 5.838 | 5.977 | 2,167,463 | +0.17(+2.90%) |
Feb 07, 2019 | 5.987 | 6.027 | 5.779 | 5.809 | 3,382,693 | -0.18(-2.98%) |
Feb 06, 2019 | 5.957 | 6.166 | 5.957 | 5.987 | 2,851,260 | -0.07(-1.15%) |
Feb 05, 2019 | 5.957 | 6.066 | 5.928 | 6.057 | 2,257,919 | +0.06(+0.99%) |
Feb 04, 2019 | 5.789 | 5.997 | 5.759 | 5.997 | 1,908,073 | +0.05(+0.83%) |