Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.903 | 3.021 | 2.849 | 2.942 | 10,283,887 | -0.01(-0.33%) |
Jan 30, 2020 | 2.893 | 2.962 | 2.795 | 2.952 | 12,502,052 | +0.00(+0.00%) |
Jan 29, 2020 | 3.129 | 3.168 | 2.952 | 2.952 | 12,847,537 | -0.15(-4.75%) |
Jan 28, 2020 | 3.041 | 3.178 | 2.942 | 3.099 | 17,752,084 | +0.11(+3.61%) |
Jan 27, 2020 | 3.070 | 3.139 | 2.982 | 2.992 | 14,763,481 | -0.21(-6.44%) |
Jan 24, 2020 | 3.305 | 3.374 | 3.099 | 3.197 | 19,784,354 | -0.16(-4.68%) |
Jan 23, 2020 | 3.394 | 3.472 | 3.305 | 3.354 | 14,385,081 | -0.09(-2.56%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.364 | 3.443 | 13,394,381 | -0.12(-3.31%) |
Jan 21, 2020 | 3.815 | 3.825 | 3.511 | 3.560 | 15,485,043 | -0.32(-8.33%) |
Jan 17, 2020 | 4.296 | 4.296 | 3.884 | 3.884 | 16,573,996 | -0.39(-9.17%) |
Jan 16, 2020 | 4.424 | 4.571 | 4.257 | 4.276 | 10,365,637 | -0.11(-2.46%) |
Jan 15, 2020 | 4.414 | 4.477 | 4.286 | 4.384 | 8,777,434 | -0.13(-2.83%) |
Jan 14, 2020 | 4.482 | 4.649 | 4.384 | 4.512 | 11,658,368 | +0.05(+1.10%) |
Jan 13, 2020 | 4.610 | 4.649 | 4.345 | 4.463 | 11,888,181 | -0.27(-5.80%) |
Jan 10, 2020 | 4.492 | 4.757 | 4.463 | 4.737 | 11,603,388 | +0.26(+5.69%) |
Jan 09, 2020 | 4.424 | 4.531 | 4.149 | 4.482 | 17,494,278 | +0.01(+0.22%) |
Jan 08, 2020 | 4.571 | 4.796 | 4.365 | 4.473 | 16,551,175 | -0.16(-3.39%) |
Jan 07, 2020 | 4.492 | 4.728 | 4.414 | 4.630 | 14,181,805 | +0.26(+5.83%) |
Jan 06, 2020 | 4.473 | 4.502 | 4.286 | 4.374 | 8,580,233 | -0.03(-0.67%) |
Jan 03, 2020 | 4.482 | 4.512 | 4.286 | 4.404 | 11,256,741 | +0.08(+1.81%) |
Jan 02, 2020 | 4.796 | 4.855 | 4.276 | 4.325 | 10,185,537 | -0.43(-9.07%) |
Dec 31, 2019 | 4.473 | 4.840 | 4.433 | 4.757 | 8,296,174 | +0.22(+4.75%) |
Dec 30, 2019 | 4.463 | 4.620 | 4.374 | 4.541 | 8,188,802 | +0.07(+1.54%) |
Dec 27, 2019 | 4.688 | 4.723 | 4.473 | 4.473 | 8,910,147 | -0.25(-5.20%) |
Dec 26, 2019 | 4.786 | 4.835 | 4.688 | 4.718 | 6,337,453 | +0.01(+0.21%) |
Dec 24, 2019 | 4.757 | 4.885 | 4.698 | 4.708 | 3,055,385 | -0.04(-0.83%) |
Dec 23, 2019 | 4.610 | 4.806 | 4.580 | 4.747 | 10,779,374 | +0.07(+1.47%) |
Dec 20, 2019 | 4.953 | 4.953 | 4.541 | 4.679 | 17,126,898 | -0.23(-4.60%) |
Dec 19, 2019 | 4.826 | 5.022 | 4.757 | 4.904 | 11,335,817 | +0.08(+1.63%) |
Dec 18, 2019 | 4.590 | 4.894 | 4.580 | 4.826 | 12,181,803 | +0.18(+3.80%) |
Dec 17, 2019 | 4.424 | 4.688 | 4.365 | 4.649 | 11,485,254 | +0.21(+4.64%) |
Dec 16, 2019 | 4.227 | 4.571 | 4.218 | 4.443 | 13,189,282 | +0.31(+7.60%) |
Dec 13, 2019 | 4.571 | 4.639 | 4.119 | 4.129 | 13,886,057 | -0.39(-8.68%) |
Dec 12, 2019 | 4.031 | 4.522 | 3.982 | 4.522 | 14,688,717 | +0.54(+13.55%) |
Dec 11, 2019 | 4.041 | 4.070 | 3.894 | 3.982 | 8,664,841 | -0.06(-1.45%) |
Dec 10, 2019 | 3.992 | 4.109 | 3.885 | 4.041 | 9,122,528 | +0.08(+1.97%) |
Dec 09, 2019 | 3.709 | 4.060 | 3.670 | 3.963 | 15,758,192 | +0.20(+5.45%) |
Dec 06, 2019 | 3.436 | 3.816 | 3.406 | 3.758 | 11,631,859 | +0.23(+6.65%) |
Dec 05, 2019 | 3.572 | 3.689 | 3.475 | 3.523 | 12,539,967 | +0.02(+0.56%) |
Dec 04, 2019 | 3.328 | 3.543 | 3.270 | 3.504 | 8,635,260 | +0.19(+5.59%) |
Dec 03, 2019 | 3.260 | 3.387 | 3.221 | 3.318 | 10,464,080 | +0.04(+1.19%) |
Dec 02, 2019 | 3.484 | 3.562 | 3.270 | 3.279 | 11,713,369 | -0.13(-3.72%) |
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,508 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.553 | 5,356,358 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,298,682 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.602 | 3.787 | 10,775,767 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,557,880 | +0.39(+11.63%) |
Nov 21, 2019 | 3.436 | 3.475 | 3.289 | 3.357 | 13,195,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,906,662 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,324,619 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,633,434 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.129 | 8,653,942 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.207 | 3.875 | 3.943 | 10,273,107 | -0.17(-4.04%) |
Nov 13, 2019 | 4.207 | 4.260 | 4.031 | 4.109 | 8,939,916 | -0.11(-2.55%) |
Nov 12, 2019 | 4.246 | 4.314 | 4.138 | 4.216 | 8,420,249 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,802,654 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,015 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.617 | 4.324 | 4.402 | 9,276,641 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,416,759 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.890 | 4.421 | 4.431 | 14,509,149 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.568 | 16,482,023 | +0.42(+10.12%) |
Nov 01, 2019 | 3.963 | 4.207 | 3.875 | 4.148 | 11,339,651 | +0.21(+5.46%) |
Oct 31, 2019 | 4.011 | 4.099 | 3.806 | 3.933 | 9,763,722 | -0.01(-0.25%) |
Oct 30, 2019 | 4.441 | 4.490 | 3.904 | 3.943 | 14,926,247 | -0.43(-9.82%) |
Oct 29, 2019 | 4.109 | 4.485 | 4.026 | 4.373 | 12,704,041 | +0.29(+7.18%) |
Oct 28, 2019 | 4.168 | 4.353 | 4.070 | 4.080 | 13,251,711 | -0.04(-0.95%) |
Oct 25, 2019 | 3.660 | 4.154 | 3.660 | 4.119 | 20,773,804 | +0.40(+10.76%) |
Oct 24, 2019 | 3.855 | 3.860 | 3.406 | 3.719 | 18,920,580 | -0.03(-0.78%) |
Oct 23, 2019 | 3.641 | 3.904 | 3.553 | 3.748 | 12,075,317 | +0.09(+2.40%) |
Oct 22, 2019 | 3.709 | 3.767 | 3.523 | 3.660 | 10,260,225 | -0.06(-1.57%) |
Oct 21, 2019 | 3.699 | 3.743 | 3.504 | 3.719 | 9,655,393 | +0.13(+3.53%) |
Oct 18, 2019 | 3.689 | 3.806 | 3.548 | 3.592 | 9,131,802 | -0.12(-3.16%) |
Oct 17, 2019 | 3.514 | 3.719 | 3.406 | 3.709 | 8,197,190 | +0.20(+5.85%) |
Oct 16, 2019 | 3.436 | 3.655 | 3.436 | 3.504 | 13,983,808 | +0.09(+2.57%) |
Oct 15, 2019 | 3.348 | 3.587 | 3.250 | 3.416 | 8,403,395 | +0.03(+0.86%) |
Oct 14, 2019 | 3.514 | 3.514 | 3.240 | 3.387 | 7,935,536 | -0.12(-3.34%) |
Oct 11, 2019 | 3.416 | 3.582 | 3.416 | 3.504 | 9,012,439 | +0.17(+4.97%) |
Oct 10, 2019 | 3.309 | 3.406 | 3.201 | 3.338 | 7,852,692 | +0.09(+2.70%) |
Oct 09, 2019 | 3.309 | 3.377 | 3.182 | 3.250 | 9,054,221 | -0.01(-0.30%) |
Oct 08, 2019 | 3.484 | 3.484 | 3.240 | 3.260 | 13,275,524 | -0.28(-7.99%) |
Oct 07, 2019 | 3.553 | 3.650 | 3.431 | 3.543 | 8,857,038 | -0.03(-0.82%) |
Oct 04, 2019 | 3.436 | 3.610 | 3.338 | 3.572 | 11,850,503 | +0.04(+1.10%) |
Oct 03, 2019 | 3.338 | 3.577 | 3.250 | 3.533 | 15,094,681 | +0.20(+5.85%) |
Oct 02, 2019 | 3.436 | 3.626 | 3.321 | 3.338 | 15,975,596 | -0.10(-2.84%) |
Oct 01, 2019 | 3.728 | 3.904 | 3.375 | 3.436 | 16,018,349 | -0.29(-7.85%) |
Sep 30, 2019 | 3.826 | 3.933 | 3.650 | 3.728 | 12,217,354 | -0.20(-4.98%) |
Sep 27, 2019 | 3.924 | 4.041 | 3.738 | 3.924 | 13,633,872 | -0.08(-1.95%) |
Sep 26, 2019 | 4.246 | 4.314 | 3.904 | 4.002 | 11,420,101 | -0.33(-7.66%) |
Sep 25, 2019 | 4.187 | 4.358 | 4.109 | 4.334 | 7,373,215 | +0.04(+0.91%) |
Sep 24, 2019 | 4.509 | 4.538 | 4.187 | 4.294 | 13,216,355 | -0.24(-5.38%) |
Sep 23, 2019 | 4.578 | 4.675 | 4.314 | 4.538 | 15,213,227 | -0.09(-1.90%) |
Sep 20, 2019 | 4.587 | 4.743 | 4.457 | 4.626 | 49,336,916 | +0.08(+1.72%) |
Sep 19, 2019 | 4.929 | 5.046 | 4.499 | 4.548 | 18,437,850 | -0.33(-6.80%) |
Sep 18, 2019 | 4.968 | 5.144 | 4.841 | 4.880 | 17,002,832 | -0.18(-3.47%) |
Sep 17, 2019 | 4.929 | 5.475 | 4.761 | 5.056 | 26,150,626 | +0.01(+0.19%) |
Sep 16, 2019 | 5.134 | 5.622 | 4.636 | 5.046 | 29,310,312 | +0.53(+11.66%) |
Sep 13, 2019 | 4.314 | 4.587 | 4.163 | 4.519 | 13,139,618 | +0.24(+5.71%) |
Sep 12, 2019 | 4.431 | 4.626 | 4.255 | 4.275 | 13,688,180 | -0.31(-6.81%) |
Sep 11, 2019 | 4.422 | 4.932 | 4.383 | 4.587 | 18,159,602 | +0.20(+4.66%) |
Sep 10, 2019 | 4.655 | 5.044 | 4.344 | 4.383 | 21,527,210 | -0.07(-1.53%) |
Sep 09, 2019 | 3.897 | 4.490 | 3.888 | 4.451 | 23,183,426 | +0.63(+16.54%) |
Sep 06, 2019 | 3.985 | 4.033 | 3.693 | 3.820 | 16,779,920 | -0.23(-5.76%) |
Sep 05, 2019 | 3.888 | 4.237 | 3.863 | 4.053 | 11,528,734 | +0.20(+5.30%) |
Sep 04, 2019 | 3.674 | 3.888 | 3.596 | 3.849 | 12,489,003 | +0.26(+7.32%) |
Sep 03, 2019 | 3.431 | 3.625 | 3.266 | 3.586 | 8,652,931 | +0.13(+3.65%) |
Aug 30, 2019 | 3.635 | 3.674 | 3.295 | 3.460 | 8,750,652 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,498,585 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.538 | 3.314 | 3.421 | 12,409,786 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.295 | 3.295 | 12,868,377 | -0.22(-6.35%) |
Aug 26, 2019 | 3.674 | 3.737 | 3.465 | 3.518 | 14,683,201 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.820 | 3.625 | 3.654 | 14,544,978 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.820 | 3.829 | 10,752,844 | -0.17(-4.14%) |
Aug 21, 2019 | 4.189 | 4.257 | 3.994 | 3.994 | 7,784,517 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.505 | 4.053 | 4.160 | 8,789,180 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.403 | 12,585,960 | +0.42(+10.49%) |
Aug 16, 2019 | 3.917 | 4.053 | 3.654 | 3.985 | 11,658,619 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.888 | 3.917 | 10,056,493 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.160 | 3.853 | 4.033 | 10,939,515 | -0.18(-4.38%) |
Aug 13, 2019 | 4.228 | 4.432 | 4.150 | 4.218 | 9,724,989 | -0.10(-2.25%) |
Aug 12, 2019 | 4.228 | 4.325 | 4.072 | 4.315 | 6,707,958 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,351,445 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,121,770 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.296 | 13,479,937 | +0.11(+2.55%) |
Aug 06, 2019 | 4.539 | 4.607 | 4.121 | 4.189 | 13,925,890 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.442 | 4.510 | 17,197,348 | -0.35(-7.20%) |
Aug 02, 2019 | 4.957 | 5.083 | 4.762 | 4.859 | 8,718,035 | -0.15(-2.91%) |
Aug 01, 2019 | 5.433 | 5.462 | 4.898 | 5.005 | 14,754,915 | -0.52(-9.49%) |
Jul 31, 2019 | 5.443 | 5.773 | 5.375 | 5.530 | 18,786,056 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,223,614 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.646 | 21,834,692 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.782 | 5.025 | 15,978,897 | +0.04(+0.78%) |
Jul 25, 2019 | 5.472 | 5.511 | 4.976 | 4.986 | 11,820,354 | -0.42(-7.73%) |
Jul 24, 2019 | 5.258 | 5.569 | 5.258 | 5.404 | 11,042,415 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,633,845 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,508,302 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,699,486 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.132 | 4.821 | 4.995 | 17,138,932 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,068,938 | -0.35(-6.44%) |
Jul 16, 2019 | 5.783 | 5.802 | 5.287 | 5.433 | 19,371,960 | -0.41(-6.99%) |
Jul 15, 2019 | 6.016 | 6.103 | 5.817 | 5.841 | 8,936,653 | -0.26(-4.30%) |
Jul 12, 2019 | 5.948 | 6.152 | 5.880 | 6.103 | 7,519,741 | +0.17(+2.78%) |
Jul 11, 2019 | 6.230 | 6.346 | 5.919 | 5.938 | 7,934,208 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.016 | 6.239 | 8,487,524 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.812 | 6.045 | 10,354,682 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.958 | 7,249,727 | -0.16(-2.54%) |
Jul 05, 2019 | 5.958 | 6.220 | 5.937 | 6.113 | 12,219,592 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,043,636 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.997 | 6.006 | 11,255,253 | -0.55(-8.44%) |
Jul 01, 2019 | 6.891 | 6.939 | 6.482 | 6.560 | 8,855,597 | -0.22(-3.30%) |
Jun 28, 2019 | 6.725 | 6.900 | 6.677 | 6.784 | 6,883,038 | +0.09(+1.31%) |
Jun 27, 2019 | 6.696 | 6.871 | 6.589 | 6.696 | 5,475,542 | -0.02(-0.29%) |
Jun 26, 2019 | 6.589 | 6.832 | 6.541 | 6.716 | 5,427,217 | +0.15(+2.22%) |
Jun 25, 2019 | 6.842 | 6.881 | 6.550 | 6.570 | 8,819,706 | -0.32(-4.65%) |
Jun 24, 2019 | 6.832 | 7.027 | 6.793 | 6.891 | 8,772,525 | +0.06(+0.85%) |
Jun 21, 2019 | 6.687 | 6.852 | 6.628 | 6.832 | 10,871,280 | +0.17(+2.48%) |
Jun 20, 2019 | 6.774 | 7.090 | 6.619 | 6.667 | 13,269,511 | +0.06(+0.88%) |
Jun 19, 2019 | 6.638 | 6.808 | 6.503 | 6.609 | 11,975,795 | -0.03(-0.44%) |
Jun 18, 2019 | 6.521 | 6.774 | 6.521 | 6.638 | 5,598,576 | +0.14(+2.09%) |
Jun 17, 2019 | 6.317 | 6.628 | 6.244 | 6.502 | 7,417,374 | +0.16(+2.45%) |
Jun 14, 2019 | 6.502 | 6.599 | 6.327 | 6.346 | 9,338,172 | -0.20(-3.12%) |
Jun 13, 2019 | 6.560 | 6.599 | 6.405 | 6.550 | 7,289,836 | +0.17(+2.74%) |
Jun 12, 2019 | 6.569 | 6.589 | 6.322 | 6.376 | 10,823,403 | -0.26(-3.94%) |
Jun 11, 2019 | 6.928 | 6.938 | 6.608 | 6.637 | 11,969,840 | -0.23(-3.39%) |
Jun 10, 2019 | 7.063 | 7.257 | 6.812 | 6.870 | 9,848,719 | -0.19(-2.74%) |
Jun 07, 2019 | 7.189 | 7.277 | 6.870 | 7.063 | 11,896,241 | -0.19(-2.67%) |
Jun 06, 2019 | 7.470 | 7.625 | 7.039 | 7.257 | 9,425,624 | -0.24(-3.23%) |
Jun 05, 2019 | 7.994 | 7.994 | 7.407 | 7.500 | 6,324,262 | -0.55(-6.86%) |
Jun 04, 2019 | 7.945 | 8.120 | 7.742 | 8.052 | 6,625,166 | +0.19(+2.47%) |
Jun 03, 2019 | 7.625 | 7.877 | 7.480 | 7.858 | 9,152,624 | +0.28(+3.71%) |
May 31, 2019 | 7.403 | 7.616 | 7.374 | 7.577 | 6,967,185 | +0.01(+0.13%) |
May 30, 2019 | 7.771 | 7.965 | 7.538 | 7.567 | 5,929,676 | -0.34(-4.29%) |
May 29, 2019 | 7.490 | 7.926 | 7.441 | 7.906 | 5,875,863 | +0.32(+4.21%) |
May 28, 2019 | 7.684 | 7.732 | 7.456 | 7.587 | 5,098,230 | -0.13(-1.63%) |
May 24, 2019 | 7.596 | 7.868 | 7.558 | 7.713 | 6,387,369 | -0.18(-2.33%) |
May 23, 2019 | 7.684 | 7.703 | 7.374 | 7.897 | 14,140,380 | +0.08(+0.99%) |
May 22, 2019 | 8.197 | 8.294 | 7.800 | 7.819 | 8,047,224 | -0.51(-6.16%) |
May 21, 2019 | 8.052 | 8.333 | 8.018 | 8.333 | 7,835,084 | +0.28(+3.49%) |
May 20, 2019 | 8.498 | 8.527 | 8.042 | 8.052 | 8,195,012 | -0.44(-5.14%) |
May 17, 2019 | 8.914 | 9.156 | 8.488 | 8.488 | 5,788,150 | -0.53(-5.91%) |
May 16, 2019 | 9.273 | 9.350 | 8.992 | 9.021 | 4,272,238 | -0.18(-2.00%) |
May 15, 2019 | 8.963 | 9.234 | 8.914 | 9.205 | 3,557,878 | +0.14(+1.50%) |
May 14, 2019 | 8.885 | 9.210 | 8.846 | 9.069 | 5,025,229 | +0.26(+2.97%) |
May 13, 2019 | 9.215 | 9.215 | 8.749 | 8.808 | 5,723,570 | -0.48(-5.21%) |
May 10, 2019 | 9.224 | 9.350 | 8.982 | 9.292 | 5,601,552 | +0.01(+0.10%) |
May 09, 2019 | 9.205 | 9.360 | 8.914 | 9.282 | 7,353,531 | +0.01(+0.10%) |
May 08, 2019 | 9.098 | 9.437 | 9.079 | 9.273 | 6,456,667 | +0.16(+1.70%) |
May 07, 2019 | 8.856 | 9.234 | 8.648 | 9.118 | 11,512,500 | +0.15(+1.62%) |
May 06, 2019 | 8.672 | 9.030 | 8.599 | 8.972 | 8,820,975 | +0.13(+1.42%) |
May 03, 2019 | 8.565 | 8.967 | 8.473 | 8.846 | 8,706,943 | +0.38(+4.46%) |
May 02, 2019 | 8.623 | 8.672 | 8.226 | 8.468 | 12,469,301 | -0.28(-3.21%) |
May 01, 2019 | 8.759 | 8.977 | 8.701 | 8.749 | 7,144,550 | -0.01(-0.11%) |
Apr 30, 2019 | 9.224 | 9.234 | 8.682 | 8.759 | 14,942,411 | -0.34(-3.73%) |
Apr 29, 2019 | 8.914 | 9.244 | 8.856 | 9.098 | 7,294,510 | +0.15(+1.62%) |
Apr 26, 2019 | 9.079 | 9.311 | 8.895 | 8.953 | 9,765,536 | -0.16(-1.81%) |
Apr 25, 2019 | 9.321 | 9.384 | 8.934 | 9.118 | 11,437,409 | -0.34(-3.59%) |
Apr 24, 2019 | 9.476 | 9.704 | 9.379 | 9.457 | 8,916,886 | +0.08(+0.83%) |
Apr 23, 2019 | 9.699 | 10.16 | 9.331 | 9.379 | 17,768,536 | -0.15(-1.53%) |
Apr 22, 2019 | 9.544 | 9.631 | 9.273 | 9.525 | 13,284,198 | +0.08(+0.82%) |
Apr 18, 2019 | 9.835 | 9.883 | 9.379 | 9.447 | 12,587,520 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.728 | 9.835 | 7,346,994 | -0.20(-2.03%) |
Apr 16, 2019 | 9.893 | 10.13 | 9.602 | 10.04 | 8,914,584 | +0.19(+1.97%) |
Apr 15, 2019 | 9.922 | 10.09 | 9.655 | 9.844 | 8,897,644 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.45 | 9.936 | 9.999 | 8,768,144 | -0.02(-0.19%) |
Apr 11, 2019 | 10.13 | 10.21 | 9.873 | 10.02 | 5,712,145 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,842,593 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,223 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,642,874 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,979,937 | +0.26(+2.56%) |
Apr 04, 2019 | 9.951 | 10.22 | 9.815 | 10.22 | 7,411,878 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.864 | 9.922 | 9,709,325 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,238 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.07 | 10.72 | 10.79 | 4,990,053 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,352,617 | +0.03(+0.27%) |
Mar 28, 2019 | 10.43 | 10.92 | 10.24 | 10.86 | 5,897,522 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.44 | 5,103,169 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,078,758 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,386,607 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,063,741 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,036 | +0.15(+1.41%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,388 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.76 | 10.37 | 10.43 | 4,529,186 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,456,980 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,096 | -0.36(-3.40%) |
Mar 14, 2019 | 10.45 | 10.62 | 10.44 | 10.55 | 5,602,044 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.14 | 10.45 | 8,003,340 | +0.41(+4.04%) |
Mar 12, 2019 | 9.604 | 10.08 | 9.579 | 10.05 | 6,194,995 | +0.52(+5.48%) |
Mar 11, 2019 | 9.507 | 9.633 | 9.381 | 9.526 | 5,805,366 | +0.06(+0.61%) |
Mar 08, 2019 | 9.836 | 9.865 | 9.459 | 9.468 | 6,354,436 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.913 | 9.942 | 6,019,727 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,321 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,264,604 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,024,618 | +0.18(+1.74%) |
Mar 01, 2019 | 10.44 | 10.71 | 10.35 | 10.58 | 10,354,704 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,123,063 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.991 | 10.02 | 9,983,726 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,389,177 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,566,653 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,350 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.73 | 10.41 | 10.47 | 5,307,073 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.72 | 7,076,470 | +0.18(+1.75%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,076 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,239,975 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,292 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,227 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,590,435 | +0.06(+0.58%) |
Feb 11, 2019 | 9.207 | 10.08 | 9.159 | 10.01 | 13,689,421 | +0.88(+9.64%) |
Feb 08, 2019 | 9.265 | 9.367 | 8.927 | 9.130 | 15,433,208 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.768 | 9.236 | 9.343 | 10,682,993 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.768 | 9.807 | 10,982,268 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,002 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,773,908 | -0.06(-0.55%) |