Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.59 | 18.04 | 17.54 | 17.99 | 5,830,753 | +0.12(+0.67%) |
Dec 30, 2019 | 18.17 | 18.20 | 17.45 | 17.87 | 9,414,008 | -0.38(-2.11%) |
Dec 27, 2019 | 18.64 | 18.64 | 18.10 | 18.25 | 7,477,911 | -0.21(-1.11%) |
Dec 26, 2019 | 18.49 | 18.53 | 18.21 | 18.46 | 5,987,447 | +0.07(+0.38%) |
Dec 24, 2019 | 18.33 | 18.39 | 18.06 | 18.39 | 3,842,857 | +0.14(+0.74%) |
Dec 23, 2019 | 18.57 | 18.57 | 18.19 | 18.25 | 11,249,107 | +0.12(+0.67%) |
Dec 20, 2019 | 17.86 | 18.22 | 17.69 | 18.13 | 11,100,031 | +0.56(+3.21%) |
Dec 19, 2019 | 17.33 | 17.58 | 17.13 | 17.56 | 7,707,646 | +0.40(+2.35%) |
Dec 18, 2019 | 17.24 | 17.33 | 16.99 | 17.16 | 7,633,431 | -0.02(-0.14%) |
Dec 17, 2019 | 17.22 | 17.32 | 16.93 | 17.19 | 9,970,648 | +0.22(+1.31%) |
Dec 16, 2019 | 17.05 | 17.42 | 16.95 | 16.96 | 10,414,175 | +0.47(+2.84%) |
Dec 13, 2019 | 16.72 | 17.27 | 16.28 | 16.49 | 21,747,312 | -0.28(-1.65%) |
Dec 12, 2019 | 15.43 | 16.82 | 15.42 | 16.77 | 21,349,686 | +1.26(+8.11%) |
Dec 11, 2019 | 14.73 | 15.54 | 14.68 | 15.51 | 12,212,634 | +0.95(+6.56%) |
Dec 10, 2019 | 14.59 | 14.86 | 14.41 | 14.56 | 7,578,887 | +0.16(+1.11%) |
Dec 09, 2019 | 14.64 | 14.76 | 14.39 | 14.40 | 5,005,797 | -0.25(-1.69%) |
Dec 06, 2019 | 14.47 | 14.73 | 14.44 | 14.64 | 9,971,214 | +0.65(+4.65%) |
Dec 05, 2019 | 14.04 | 14.20 | 13.82 | 13.99 | 7,987,647 | +0.17(+1.20%) |
Dec 04, 2019 | 13.79 | 13.97 | 13.66 | 13.83 | 8,963,309 | +0.62(+4.70%) |
Dec 03, 2019 | 12.90 | 13.21 | 12.73 | 13.21 | 14,952,722 | -0.63(-4.57%) |
Dec 02, 2019 | 14.49 | 14.59 | 13.76 | 13.84 | 13,474,875 | -0.64(-4.40%) |
Nov 29, 2019 | 14.75 | 14.78 | 14.43 | 14.48 | 4,486,205 | -0.48(-3.23%) |
Nov 27, 2019 | 14.87 | 14.98 | 14.76 | 14.96 | 7,427,552 | +0.31(+2.14%) |
Nov 26, 2019 | 14.77 | 14.80 | 14.46 | 14.65 | 11,104,528 | -0.20(-1.35%) |
Nov 25, 2019 | 14.25 | 14.87 | 14.24 | 14.85 | 14,337,685 | +1.01(+7.27%) |
Nov 22, 2019 | 14.07 | 14.21 | 13.73 | 13.84 | 10,289,363 | -0.02(-0.14%) |
Nov 21, 2019 | 14.13 | 14.26 | 13.69 | 13.86 | 15,749,792 | -0.48(-3.33%) |
Nov 20, 2019 | 14.61 | 14.87 | 14.01 | 14.34 | 18,210,720 | -0.51(-3.44%) |
Nov 19, 2019 | 15.27 | 15.36 | 14.61 | 14.85 | 12,705,199 | -0.23(-1.55%) |
Nov 18, 2019 | 15.18 | 15.37 | 14.84 | 15.08 | 8,948,518 | -0.09(-0.61%) |
Nov 15, 2019 | 15.32 | 15.56 | 14.99 | 15.17 | 14,527,779 | +0.38(+2.60%) |
Nov 14, 2019 | 14.76 | 14.84 | 14.46 | 14.79 | 11,678,374 | -0.12(-0.82%) |
Nov 13, 2019 | 14.60 | 15.06 | 14.45 | 14.91 | 12,305,004 | -0.01(-0.06%) |
Nov 12, 2019 | 15.01 | 15.26 | 14.72 | 14.92 | 14,135,018 | +0.13(+0.88%) |
Nov 11, 2019 | 14.64 | 14.88 | 14.46 | 14.79 | 6,791,392 | -0.24(-1.63%) |
Nov 08, 2019 | 14.62 | 15.04 | 14.36 | 15.04 | 7,465,791 | +0.24(+1.59%) |
Nov 07, 2019 | 15.21 | 15.27 | 14.59 | 14.80 | 12,681,170 | +0.29(+1.96%) |
Nov 06, 2019 | 14.77 | 14.78 | 14.07 | 14.51 | 11,421,162 | -0.33(-2.25%) |
Nov 05, 2019 | 14.94 | 15.18 | 14.68 | 14.85 | 10,024,366 | +0.08(+0.58%) |
Nov 04, 2019 | 14.38 | 14.84 | 14.35 | 14.76 | 12,618,978 | +0.91(+6.55%) |
Nov 01, 2019 | 13.33 | 13.86 | 13.18 | 13.86 | 10,699,286 | +0.89(+6.90%) |
Oct 31, 2019 | 13.05 | 13.09 | 12.46 | 12.96 | 10,208,159 | -0.25(-1.88%) |
Oct 30, 2019 | 13.48 | 13.48 | 12.92 | 13.21 | 8,780,068 | +0.00(+0.02%) |
Oct 29, 2019 | 13.63 | 13.89 | 13.16 | 13.21 | 11,025,036 | -0.36(-2.62%) |
Oct 28, 2019 | 13.14 | 13.62 | 13.13 | 13.56 | 15,601,180 | +0.68(+5.24%) |
Oct 25, 2019 | 12.22 | 12.92 | 12.20 | 12.89 | 18,642,300 | +0.75(+6.15%) |
Oct 24, 2019 | 11.77 | 12.16 | 11.70 | 12.14 | 14,932,501 | +0.82(+7.25%) |
Oct 23, 2019 | 11.35 | 11.64 | 11.10 | 11.32 | 15,973,261 | -0.70(-5.81%) |
Oct 22, 2019 | 12.38 | 12.45 | 12.00 | 12.02 | 10,440,606 | -0.29(-2.34%) |
Oct 21, 2019 | 11.92 | 12.31 | 11.88 | 12.31 | 11,852,560 | +0.66(+5.69%) |
Oct 18, 2019 | 11.97 | 12.05 | 11.29 | 11.64 | 14,963,704 | -0.40(-3.34%) |
Oct 17, 2019 | 12.35 | 12.46 | 11.81 | 12.05 | 12,670,126 | +0.12(+1.05%) |
Oct 16, 2019 | 12.28 | 12.45 | 11.84 | 11.92 | 15,798,983 | -0.54(-4.35%) |
Oct 15, 2019 | 11.90 | 12.55 | 11.86 | 12.46 | 19,851,128 | +0.77(+6.56%) |
Oct 14, 2019 | 11.66 | 11.77 | 11.52 | 11.70 | 7,222,974 | -0.00(-0.02%) |
Oct 11, 2019 | 11.57 | 12.10 | 11.54 | 11.70 | 28,495,738 | +0.74(+6.72%) |
Oct 10, 2019 | 10.73 | 11.29 | 10.69 | 10.96 | 19,090,768 | +0.31(+2.91%) |
Oct 09, 2019 | 10.56 | 10.85 | 10.47 | 10.65 | 16,264,015 | +0.51(+5.04%) |
Oct 08, 2019 | 10.82 | 10.84 | 10.11 | 10.14 | 25,704,136 | -1.03(-9.20%) |
Oct 07, 2019 | 11.33 | 11.54 | 11.16 | 11.17 | 9,303,484 | -0.26(-2.28%) |
Oct 04, 2019 | 10.95 | 11.44 | 10.92 | 11.43 | 14,024,553 | +0.59(+5.42%) |
Oct 03, 2019 | 10.33 | 10.87 | 9.950 | 10.84 | 18,379,400 | +0.53(+5.12%) |
Oct 02, 2019 | 10.50 | 10.63 | 10.11 | 10.31 | 19,754,232 | -0.51(-4.72%) |
Oct 01, 2019 | 11.35 | 11.76 | 10.70 | 10.82 | 14,962,771 | -0.30(-2.74%) |
Sep 30, 2019 | 10.98 | 11.16 | 10.80 | 11.13 | 7,446,733 | +0.34(+3.16%) |
Sep 27, 2019 | 11.38 | 11.51 | 10.54 | 10.79 | 17,675,618 | -0.85(-7.29%) |
Sep 26, 2019 | 11.61 | 11.74 | 11.29 | 11.64 | 10,399,262 | +0.04(+0.32%) |
Sep 25, 2019 | 10.85 | 11.71 | 10.59 | 11.60 | 12,227,502 | +0.56(+5.11%) |
Sep 24, 2019 | 11.86 | 11.87 | 10.85 | 11.03 | 18,598,126 | -0.56(-4.84%) |
Sep 23, 2019 | 11.19 | 11.78 | 11.19 | 11.60 | 8,379,878 | +0.34(+3.06%) |
Sep 20, 2019 | 12.06 | 12.06 | 11.09 | 11.25 | 12,040,490 | -0.66(-5.58%) |
Sep 19, 2019 | 12.21 | 12.29 | 11.86 | 11.92 | 7,406,755 | -0.18(-1.52%) |
Sep 18, 2019 | 12.03 | 12.11 | 11.58 | 12.10 | 8,979,895 | +0.02(+0.19%) |
Sep 17, 2019 | 11.89 | 12.10 | 11.68 | 12.08 | 5,592,929 | +0.11(+0.91%) |
Sep 16, 2019 | 11.88 | 12.13 | 11.64 | 11.97 | 6,676,113 | -0.25(-2.03%) |
Sep 13, 2019 | 12.33 | 12.44 | 12.02 | 12.22 | 6,250,084 | -0.11(-0.91%) |
Sep 12, 2019 | 12.53 | 12.67 | 12.07 | 12.33 | 12,043,065 | +0.11(+0.88%) |
Sep 11, 2019 | 11.86 | 12.22 | 11.65 | 12.22 | 9,870,383 | +0.52(+4.48%) |
Sep 10, 2019 | 11.36 | 11.70 | 11.13 | 11.70 | 7,151,711 | +0.15(+1.32%) |
Sep 09, 2019 | 11.60 | 11.83 | 11.40 | 11.54 | 9,516,508 | +0.16(+1.40%) |
Sep 06, 2019 | 11.39 | 11.51 | 11.16 | 11.38 | 7,282,826 | +0.05(+0.40%) |
Sep 05, 2019 | 11.03 | 11.70 | 10.99 | 11.34 | 18,183,960 | +0.97(+9.34%) |
Sep 04, 2019 | 10.05 | 10.38 | 10.04 | 10.37 | 19,561,614 | +0.78(+8.18%) |
Sep 03, 2019 | 9.790 | 9.890 | 9.421 | 9.586 | 12,839,150 | -0.53(-5.20%) |
Aug 30, 2019 | 10.22 | 10.38 | 9.956 | 10.11 | 10,830,006 | +0.17(+1.71%) |
Aug 29, 2019 | 9.724 | 10.13 | 9.724 | 9.943 | 19,322,796 | +0.63(+6.77%) |
Aug 28, 2019 | 9.001 | 9.352 | 8.811 | 9.312 | 10,837,897 | +0.17(+1.83%) |
Aug 27, 2019 | 9.473 | 9.561 | 8.987 | 9.145 | 11,510,896 | -0.10(-1.05%) |
Aug 26, 2019 | 9.465 | 9.482 | 9.129 | 9.241 | 11,598,403 | +0.22(+2.48%) |
Aug 23, 2019 | 9.959 | 10.22 | 8.915 | 9.018 | 32,280,098 | -1.34(-12.96%) |
Aug 22, 2019 | 10.43 | 10.53 | 10.03 | 10.36 | 9,974,071 | -0.01(-0.11%) |
Aug 21, 2019 | 10.41 | 10.51 | 10.21 | 10.37 | 10,007,229 | +0.29(+2.83%) |
Aug 20, 2019 | 10.17 | 10.30 | 9.923 | 10.09 | 8,907,649 | -0.16(-1.59%) |
Aug 19, 2019 | 10.37 | 10.49 | 10.10 | 10.25 | 16,393,056 | +0.56(+5.74%) |
Aug 16, 2019 | 9.344 | 9.767 | 9.280 | 9.692 | 16,625,009 | +0.73(+8.18%) |
Aug 15, 2019 | 9.274 | 9.274 | 8.741 | 8.959 | 15,496,347 | -0.07(-0.82%) |
Aug 14, 2019 | 9.280 | 9.517 | 8.884 | 9.033 | 28,532,468 | -0.93(-9.38%) |
Aug 13, 2019 | 9.124 | 10.19 | 8.942 | 9.968 | 20,331,252 | +0.81(+8.83%) |
Aug 12, 2019 | 9.264 | 9.500 | 9.009 | 9.159 | 12,443,796 | -0.34(-3.59%) |
Aug 09, 2019 | 9.738 | 9.858 | 9.306 | 9.500 | 17,927,430 | -0.56(-5.59%) |
Aug 08, 2019 | 9.585 | 10.06 | 9.358 | 10.06 | 19,141,990 | +0.76(+8.17%) |
Aug 07, 2019 | 8.700 | 9.370 | 8.680 | 9.302 | 20,113,396 | +0.19(+2.11%) |
Aug 06, 2019 | 9.219 | 9.463 | 8.816 | 9.110 | 20,748,640 | +0.35(+4.02%) |
Aug 05, 2019 | 9.189 | 9.231 | 8.519 | 8.758 | 23,090,406 | -1.32(-13.07%) |
Aug 02, 2019 | 10.23 | 10.51 | 9.822 | 10.07 | 16,969,768 | -0.50(-4.69%) |
Aug 01, 2019 | 11.12 | 12.05 | 10.29 | 10.57 | 26,162,800 | -0.67(-6.00%) |
Jul 31, 2019 | 12.25 | 12.25 | 10.88 | 11.24 | 21,752,882 | -1.20(-9.66%) |
Jul 30, 2019 | 12.19 | 12.54 | 12.06 | 12.45 | 6,086,423 | -0.08(-0.68%) |
Jul 29, 2019 | 12.33 | 12.59 | 12.06 | 12.53 | 8,102,340 | +0.10(+0.77%) |
Jul 26, 2019 | 12.70 | 12.72 | 12.42 | 12.44 | 9,032,666 | -0.01(-0.07%) |
Jul 25, 2019 | 12.87 | 12.87 | 12.34 | 12.45 | 15,123,319 | -0.67(-5.07%) |
Jul 24, 2019 | 12.27 | 13.19 | 12.25 | 13.11 | 24,042,322 | +1.10(+9.12%) |
Jul 23, 2019 | 11.82 | 12.01 | 11.62 | 12.01 | 10,590,161 | +0.44(+3.81%) |
Jul 22, 2019 | 11.13 | 11.63 | 11.10 | 11.57 | 13,371,334 | +0.64(+5.86%) |
Jul 19, 2019 | 11.16 | 11.26 | 10.92 | 10.93 | 9,375,892 | -0.07(-0.66%) |
Jul 18, 2019 | 10.57 | 11.06 | 10.55 | 11.01 | 13,532,696 | +0.48(+4.58%) |
Jul 17, 2019 | 10.67 | 10.70 | 10.43 | 10.53 | 7,348,146 | +0.09(+0.84%) |
Jul 16, 2019 | 10.63 | 10.70 | 10.28 | 10.44 | 10,137,946 | -0.35(-3.24%) |
Jul 15, 2019 | 10.70 | 10.93 | 10.61 | 10.79 | 8,666,533 | +0.25(+2.33%) |
Jul 12, 2019 | 10.08 | 10.55 | 10.05 | 10.54 | 12,667,184 | +0.57(+5.71%) |
Jul 11, 2019 | 10.04 | 10.09 | 9.797 | 9.972 | 8,851,078 | +0.08(+0.76%) |
Jul 10, 2019 | 10.02 | 10.31 | 9.848 | 9.896 | 16,962,688 | +0.20(+2.10%) |
Jul 09, 2019 | 9.335 | 9.720 | 9.260 | 9.693 | 9,335,241 | +0.22(+2.31%) |
Jul 08, 2019 | 9.442 | 9.573 | 9.316 | 9.474 | 8,375,419 | -0.23(-2.42%) |
Jul 05, 2019 | 9.545 | 9.742 | 9.387 | 9.709 | 9,912,183 | -0.16(-1.59%) |
Jul 03, 2019 | 10.06 | 10.06 | 9.669 | 9.866 | 9,680,812 | -0.16(-1.56%) |
Jul 02, 2019 | 10.34 | 10.34 | 9.891 | 10.02 | 12,436,916 | -0.44(-4.19%) |
Jul 01, 2019 | 10.94 | 11.20 | 10.22 | 10.46 | 21,551,114 | +0.78(+8.09%) |
Jun 28, 2019 | 9.913 | 9.943 | 9.618 | 9.678 | 11,467,426 | +0.04(+0.41%) |
Jun 27, 2019 | 9.401 | 9.791 | 9.401 | 9.638 | 13,863,189 | +0.41(+4.41%) |
Jun 26, 2019 | 8.995 | 9.392 | 8.950 | 9.231 | 19,690,032 | +0.79(+9.40%) |
Jun 25, 2019 | 8.835 | 8.978 | 8.407 | 8.438 | 12,450,937 | -0.37(-4.25%) |
Jun 24, 2019 | 8.812 | 8.928 | 8.727 | 8.812 | 9,649,965 | +0.06(+0.66%) |
Jun 21, 2019 | 8.808 | 9.039 | 8.723 | 8.754 | 12,504,323 | -0.18(-2.06%) |
Jun 20, 2019 | 9.259 | 9.338 | 8.808 | 8.939 | 19,588,900 | +0.24(+2.77%) |
Jun 19, 2019 | 8.824 | 8.877 | 8.559 | 8.698 | 13,475,744 | +0.02(+0.20%) |
Jun 18, 2019 | 7.962 | 8.837 | 7.912 | 8.681 | 26,642,786 | +1.00(+13.04%) |
Jun 17, 2019 | 7.853 | 7.929 | 7.663 | 7.679 | 8,788,135 | -0.16(-2.01%) |
Jun 14, 2019 | 7.755 | 7.960 | 7.676 | 7.837 | 15,197,302 | -0.67(-7.92%) |
Jun 13, 2019 | 8.572 | 8.606 | 8.309 | 8.511 | 11,675,760 | +0.16(+1.90%) |
Jun 12, 2019 | 8.722 | 8.746 | 8.326 | 8.353 | 12,164,333 | -0.63(-7.06%) |
Jun 11, 2019 | 9.422 | 9.450 | 8.792 | 8.987 | 19,026,566 | +0.07(+0.75%) |
Jun 10, 2019 | 8.653 | 9.212 | 8.590 | 8.920 | 22,204,250 | +0.65(+7.80%) |
Jun 07, 2019 | 8.080 | 8.347 | 8.043 | 8.275 | 14,416,262 | +0.25(+3.14%) |
Jun 06, 2019 | 7.700 | 8.106 | 7.651 | 8.023 | 14,497,757 | +0.32(+4.15%) |
Jun 05, 2019 | 8.118 | 8.124 | 7.399 | 7.703 | 26,100,568 | -0.16(-1.99%) |
Jun 04, 2019 | 7.364 | 7.874 | 7.162 | 7.859 | 32,858,734 | +0.88(+12.69%) |
Jun 03, 2019 | 7.167 | 7.364 | 6.853 | 6.974 | 23,946,246 | +0.07(+0.96%) |
May 31, 2019 | 6.952 | 7.264 | 6.890 | 6.908 | 18,901,492 | -0.31(-4.34%) |
May 30, 2019 | 7.132 | 7.402 | 7.064 | 7.221 | 19,425,156 | +0.16(+2.28%) |
May 29, 2019 | 6.795 | 7.158 | 6.748 | 7.060 | 20,742,936 | +0.09(+1.36%) |
May 28, 2019 | 7.290 | 7.364 | 6.936 | 6.966 | 13,177,583 | -0.19(-2.72%) |
May 24, 2019 | 7.539 | 7.631 | 7.146 | 7.161 | 13,604,532 | -0.19(-2.60%) |
May 23, 2019 | 7.304 | 7.385 | 6.994 | 7.352 | 20,648,076 | -0.39(-5.06%) |
May 22, 2019 | 7.803 | 7.995 | 7.660 | 7.743 | 15,498,747 | -0.52(-6.26%) |
May 21, 2019 | 8.277 | 8.383 | 8.060 | 8.260 | 19,670,518 | +0.49(+6.29%) |
May 20, 2019 | 8.039 | 8.185 | 7.605 | 7.771 | 27,322,736 | -1.06(-11.99%) |
May 17, 2019 | 8.950 | 9.497 | 8.718 | 8.830 | 24,822,976 | -0.55(-5.91%) |
May 16, 2019 | 9.450 | 9.712 | 9.206 | 9.384 | 22,480,606 | -0.50(-5.08%) |
May 15, 2019 | 9.308 | 10.08 | 9.300 | 9.886 | 15,000,707 | +0.24(+2.45%) |
May 14, 2019 | 9.339 | 9.783 | 9.214 | 9.650 | 17,522,762 | +0.64(+7.16%) |
May 13, 2019 | 9.446 | 9.637 | 8.875 | 9.005 | 24,935,944 | -1.48(-14.12%) |
May 10, 2019 | 10.24 | 10.68 | 9.750 | 10.49 | 21,266,096 | +0.03(+0.29%) |
May 09, 2019 | 10.33 | 10.60 | 9.732 | 10.45 | 19,418,420 | -0.43(-3.94%) |
May 08, 2019 | 10.88 | 11.34 | 10.78 | 10.88 | 12,276,026 | -0.22(-2.01%) |
May 07, 2019 | 11.54 | 11.59 | 10.71 | 11.11 | 24,801,878 | -0.87(-7.30%) |
May 06, 2019 | 11.35 | 12.01 | 11.22 | 11.98 | 18,225,776 | -0.62(-4.91%) |
May 03, 2019 | 12.57 | 12.62 | 12.17 | 12.60 | 9,073,268 | +0.25(+2.00%) |
May 02, 2019 | 11.89 | 12.73 | 11.86 | 12.35 | 13,607,324 | +0.40(+3.33%) |
May 01, 2019 | 12.64 | 12.81 | 11.94 | 11.95 | 13,196,779 | -0.30(-2.45%) |
Apr 30, 2019 | 11.94 | 12.34 | 11.92 | 12.26 | 6,833,860 | +0.27(+2.22%) |
Apr 29, 2019 | 12.09 | 12.14 | 11.83 | 11.99 | 5,094,180 | -0.06(-0.52%) |
Apr 26, 2019 | 11.66 | 12.06 | 11.28 | 12.05 | 14,112,438 | -0.31(-2.50%) |
Apr 25, 2019 | 12.96 | 12.96 | 12.03 | 12.36 | 13,239,836 | -0.71(-5.44%) |
Apr 24, 2019 | 12.68 | 13.45 | 12.68 | 13.07 | 11,252,571 | +0.37(+2.90%) |
Apr 23, 2019 | 12.49 | 12.83 | 12.41 | 12.71 | 8,995,809 | +0.37(+3.00%) |
Apr 22, 2019 | 12.15 | 12.42 | 12.02 | 12.34 | 4,779,846 | +0.01(+0.04%) |
Apr 18, 2019 | 12.32 | 12.44 | 12.14 | 12.33 | 9,680,915 | +0.02(+0.19%) |
Apr 17, 2019 | 12.45 | 12.77 | 12.03 | 12.31 | 16,555,807 | +0.54(+4.55%) |
Apr 16, 2019 | 10.95 | 11.78 | 10.92 | 11.77 | 19,895,638 | +1.02(+9.53%) |
Apr 15, 2019 | 10.98 | 11.01 | 10.55 | 10.75 | 9,408,195 | -0.23(-2.13%) |
Apr 12, 2019 | 10.84 | 10.99 | 10.73 | 10.98 | 12,487,444 | +0.44(+4.16%) |
Apr 11, 2019 | 10.62 | 10.76 | 10.44 | 10.54 | 9,470,678 | -0.03(-0.25%) |
Apr 10, 2019 | 10.30 | 10.66 | 10.28 | 10.57 | 13,819,832 | +0.26(+2.57%) |
Apr 09, 2019 | 10.49 | 10.49 | 10.16 | 10.30 | 17,348,294 | -0.36(-3.37%) |
Apr 08, 2019 | 10.44 | 10.69 | 10.38 | 10.66 | 7,832,380 | +0.08(+0.72%) |
Apr 05, 2019 | 10.55 | 10.60 | 10.36 | 10.59 | 8,043,645 | +0.24(+2.28%) |
Apr 04, 2019 | 10.20 | 10.55 | 10.20 | 10.35 | 14,424,302 | +0.04(+0.38%) |
Apr 03, 2019 | 10.01 | 10.57 | 9.985 | 10.31 | 31,037,820 | +0.66(+6.81%) |
Apr 02, 2019 | 9.609 | 9.725 | 9.478 | 9.654 | 8,474,767 | +0.03(+0.32%) |
Apr 01, 2019 | 9.362 | 9.648 | 9.244 | 9.624 | 18,627,468 | +0.66(+7.37%) |
Mar 29, 2019 | 8.870 | 9.008 | 8.797 | 8.963 | 13,087,418 | +0.39(+4.60%) |
Mar 28, 2019 | 8.691 | 8.888 | 8.394 | 8.569 | 11,754,156 | -0.04(-0.52%) |
Mar 27, 2019 | 9.026 | 9.108 | 8.416 | 8.614 | 20,411,892 | -0.39(-4.38%) |
Mar 26, 2019 | 9.110 | 9.238 | 8.800 | 9.009 | 17,700,760 | +0.27(+3.04%) |
Mar 25, 2019 | 8.939 | 9.143 | 8.525 | 8.743 | 24,476,970 | -0.35(-3.81%) |
Mar 22, 2019 | 9.787 | 9.848 | 9.065 | 9.090 | 19,033,454 | -0.85(-8.51%) |
Mar 21, 2019 | 9.029 | 10.12 | 9.029 | 9.935 | 21,798,246 | +0.93(+10.37%) |
Mar 20, 2019 | 9.253 | 9.412 | 8.832 | 9.002 | 13,465,448 | -0.26(-2.85%) |
Mar 19, 2019 | 9.152 | 9.345 | 9.108 | 9.266 | 14,001,251 | +0.36(+4.05%) |
Mar 18, 2019 | 9.020 | 9.158 | 8.745 | 8.905 | 10,533,259 | -0.06(-0.65%) |
Mar 15, 2019 | 8.553 | 9.158 | 8.509 | 8.964 | 23,477,476 | +0.71(+8.62%) |
Mar 14, 2019 | 8.402 | 8.515 | 8.238 | 8.253 | 6,777,924 | -0.14(-1.70%) |
Mar 13, 2019 | 8.426 | 8.590 | 8.359 | 8.396 | 8,533,762 | +0.10(+1.22%) |
Mar 12, 2019 | 8.253 | 8.424 | 8.056 | 8.294 | 10,627,458 | +0.10(+1.17%) |
Mar 11, 2019 | 7.795 | 8.307 | 7.754 | 8.199 | 13,135,012 | +0.55(+7.13%) |
Mar 08, 2019 | 7.263 | 7.672 | 7.201 | 7.653 | 13,024,596 | -0.01(-0.16%) |
Mar 07, 2019 | 7.806 | 7.846 | 7.525 | 7.665 | 15,981,393 | -0.27(-3.40%) |
Mar 06, 2019 | 8.318 | 8.349 | 7.924 | 7.935 | 15,251,013 | -0.41(-4.89%) |
Mar 05, 2019 | 8.442 | 8.500 | 8.244 | 8.343 | 8,173,399 | -0.12(-1.43%) |
Mar 04, 2019 | 8.650 | 8.711 | 8.147 | 8.464 | 15,133,080 | +0.00(+0.05%) |
Mar 01, 2019 | 8.492 | 8.570 | 8.197 | 8.460 | 10,617,359 | +0.22(+2.61%) |
Feb 28, 2019 | 8.123 | 8.311 | 8.041 | 8.245 | 7,632,477 | +0.02(+0.25%) |
Feb 27, 2019 | 8.406 | 8.406 | 7.953 | 8.225 | 15,395,878 | -0.30(-3.53%) |
Feb 26, 2019 | 8.616 | 8.733 | 8.454 | 8.526 | 8,526,260 | -0.13(-1.48%) |
Feb 25, 2019 | 8.913 | 8.998 | 8.654 | 8.654 | 12,804,655 | +0.16(+1.90%) |
Feb 22, 2019 | 8.434 | 8.523 | 8.319 | 8.493 | 13,076,860 | +0.26(+3.12%) |
Feb 21, 2019 | 8.443 | 8.483 | 8.157 | 8.236 | 11,762,887 | -0.19(-2.20%) |
Feb 20, 2019 | 8.267 | 8.567 | 8.264 | 8.421 | 9,937,046 | +0.23(+2.75%) |
Feb 19, 2019 | 8.104 | 8.367 | 8.100 | 8.195 | 7,735,838 | -0.05(-0.65%) |
Feb 15, 2019 | 8.326 | 8.370 | 8.094 | 8.249 | 10,352,963 | +0.13(+1.62%) |
Feb 14, 2019 | 7.939 | 8.294 | 7.939 | 8.117 | 11,768,037 | +0.06(+0.78%) |
Feb 13, 2019 | 8.130 | 8.238 | 7.977 | 8.054 | 12,773,265 | +0.07(+0.87%) |
Feb 12, 2019 | 7.793 | 8.036 | 7.745 | 7.985 | 13,380,485 | +0.47(+6.31%) |
Feb 11, 2019 | 7.520 | 7.561 | 7.309 | 7.511 | 8,324,642 | +0.11(+1.43%) |
Feb 08, 2019 | 7.097 | 7.440 | 7.011 | 7.405 | 10,972,449 | -0.03(-0.41%) |
Feb 07, 2019 | 7.676 | 7.775 | 7.243 | 7.436 | 19,151,598 | -0.53(-6.68%) |
Feb 06, 2019 | 7.644 | 8.135 | 7.637 | 7.968 | 18,367,984 | +0.59(+8.04%) |
Feb 05, 2019 | 7.286 | 7.471 | 7.230 | 7.375 | 9,366,718 | +0.10(+1.40%) |
Feb 04, 2019 | 7.182 | 7.275 | 6.993 | 7.274 | 4,561,683 | +0.11(+1.51%) |
Feb 01, 2019 | 6.935 | 7.261 | 6.935 | 7.166 | 10,989,358 | +0.24(+3.50%) |
Jan 31, 2019 | 6.895 | 7.098 | 6.733 | 6.924 | 11,148,550 | +0.01(+0.08%) |
Jan 30, 2019 | 6.710 | 6.993 | 6.496 | 6.918 | 14,744,832 | +0.55(+8.68%) |
Jan 29, 2019 | 6.691 | 6.740 | 6.340 | 6.366 | 9,260,222 | -0.29(-4.32%) |
Jan 28, 2019 | 6.297 | 6.825 | 6.252 | 6.654 | 14,660,164 | -0.43(-6.10%) |
Jan 25, 2019 | 6.728 | 7.164 | 6.603 | 7.086 | 17,522,408 | +0.43(+6.39%) |
Jan 24, 2019 | 6.043 | 6.733 | 6.043 | 6.660 | 33,264,168 | +0.97(+17.10%) |
Jan 23, 2019 | 5.921 | 5.978 | 5.524 | 5.688 | 15,958,442 | -0.12(-2.08%) |
Jan 22, 2019 | 6.163 | 6.169 | 5.673 | 5.809 | 19,117,488 | -0.53(-8.41%) |
Jan 18, 2019 | 6.112 | 6.456 | 6.012 | 6.342 | 16,109,732 | +0.41(+6.86%) |
Jan 17, 2019 | 5.654 | 6.027 | 5.518 | 5.935 | 16,231,293 | +0.20(+3.46%) |
Jan 16, 2019 | 5.952 | 6.030 | 5.729 | 5.736 | 10,483,992 | -0.14(-2.44%) |
Jan 15, 2019 | 5.883 | 6.092 | 5.808 | 5.880 | 14,954,228 | +0.04(+0.66%) |
Jan 14, 2019 | 5.904 | 5.970 | 5.748 | 5.842 | 10,996,998 | -0.29(-4.73%) |
Jan 11, 2019 | 5.873 | 6.295 | 5.822 | 6.132 | 12,712,546 | +0.17(+2.79%) |
Jan 10, 2019 | 5.621 | 5.989 | 5.618 | 5.965 | 13,289,130 | +0.16(+2.81%) |
Jan 09, 2019 | 5.541 | 5.876 | 5.535 | 5.802 | 18,334,490 | +0.42(+7.73%) |
Jan 08, 2019 | 5.636 | 5.643 | 5.170 | 5.386 | 14,779,680 | -0.08(-1.53%) |
Jan 07, 2019 | 5.268 | 5.615 | 5.153 | 5.470 | 17,026,342 | +0.30(+5.87%) |
Jan 04, 2019 | 4.803 | 5.227 | 4.768 | 5.167 | 18,040,440 | +0.59(+12.92%) |
Jan 03, 2019 | 5.187 | 5.258 | 4.560 | 4.575 | 29,278,916 | -0.99(-17.77%) |