Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2.028 | 2.223 | 1.991 | 2.176 | 3,717,337 | +0.19(+9.81%) |
Mar 30, 2020 | 2.065 | 2.112 | 1.778 | 1.982 | 5,525,634 | -0.15(-6.96%) |
Mar 27, 2020 | 2.232 | 2.343 | 2.047 | 2.130 | 7,183,880 | -0.23(-9.80%) |
Mar 26, 2020 | 2.491 | 2.602 | 2.232 | 2.362 | 7,490,586 | -0.15(-5.90%) |
Mar 25, 2020 | 2.436 | 2.620 | 2.084 | 2.510 | 7,440,691 | +0.08(+3.43%) |
Mar 24, 2020 | 2.260 | 2.445 | 2.158 | 2.426 | 5,602,829 | +0.39(+19.09%) |
Mar 23, 2020 | 2.084 | 2.176 | 1.959 | 2.037 | 5,897,823 | -0.01(-0.45%) |
Mar 20, 2020 | 2.102 | 2.278 | 1.963 | 2.047 | 10,387,310 | +0.04(+1.84%) |
Mar 19, 2020 | 1.917 | 2.186 | 1.917 | 2.010 | 7,627,152 | +0.09(+4.83%) |
Mar 18, 2020 | 2.139 | 2.473 | 1.908 | 1.917 | 6,171,614 | -0.39(-16.87%) |
Mar 17, 2020 | 2.130 | 2.343 | 2.000 | 2.306 | 8,636,915 | +0.19(+9.21%) |
Mar 16, 2020 | 1.945 | 2.528 | 1.852 | 2.112 | 11,761,189 | -0.17(-7.32%) |
Mar 13, 2020 | 2.167 | 2.278 | 1.852 | 2.278 | 8,521,963 | +0.31(+16.04%) |
Mar 12, 2020 | 1.797 | 2.269 | 1.732 | 1.963 | 9,132,147 | +0.01(+0.47%) |
Mar 11, 2020 | 2.102 | 2.112 | 1.667 | 1.954 | 15,895,985 | -0.18(-8.26%) |
Mar 10, 2020 | 2.500 | 2.991 | 1.954 | 2.130 | 11,509,260 | -0.07(-3.36%) |
Mar 09, 2020 | 2.704 | 2.741 | 1.908 | 2.204 | 15,268,747 | -1.78(-44.65%) |
Mar 06, 2020 | 4.584 | 4.732 | 3.899 | 3.982 | 8,285,919 | -0.83(-17.31%) |
Mar 05, 2020 | 4.806 | 4.955 | 4.686 | 4.816 | 4,681,407 | -0.16(-3.17%) |
Mar 04, 2020 | 5.103 | 5.177 | 4.890 | 4.973 | 4,323,944 | +0.00(+0.00%) |
Mar 03, 2020 | 5.267 | 5.332 | 4.863 | 4.973 | 4,486,653 | -0.30(-5.67%) |
Mar 02, 2020 | 5.359 | 5.479 | 4.927 | 5.272 | 6,770,095 | +0.00(+0.09%) |
Feb 28, 2020 | 4.946 | 5.336 | 4.946 | 5.267 | 9,726,260 | +0.11(+2.14%) |
Feb 27, 2020 | 5.249 | 5.405 | 5.010 | 5.157 | 7,737,311 | -0.39(-6.97%) |
Feb 26, 2020 | 5.819 | 5.892 | 5.543 | 5.543 | 5,011,025 | -0.24(-4.13%) |
Feb 25, 2020 | 6.104 | 6.177 | 5.755 | 5.782 | 4,060,394 | -0.31(-5.13%) |
Feb 24, 2020 | 6.352 | 6.380 | 6.076 | 6.095 | 4,321,609 | -0.63(-9.43%) |
Feb 21, 2020 | 6.793 | 6.793 | 6.527 | 6.729 | 3,403,195 | -0.19(-2.79%) |
Feb 20, 2020 | 6.839 | 7.032 | 6.747 | 6.922 | 2,849,598 | +0.09(+1.35%) |
Feb 19, 2020 | 6.848 | 6.885 | 6.637 | 6.830 | 3,561,636 | +0.08(+1.23%) |
Feb 18, 2020 | 6.784 | 6.784 | 6.554 | 6.747 | 4,331,030 | -0.14(-2.00%) |
Feb 14, 2020 | 6.894 | 6.986 | 6.766 | 6.885 | 4,226,690 | +0.02(+0.27%) |
Feb 13, 2020 | 6.968 | 7.023 | 6.720 | 6.867 | 6,554,503 | -0.17(-2.48%) |
Feb 12, 2020 | 7.023 | 7.161 | 6.821 | 7.041 | 4,628,673 | +0.17(+2.54%) |
Feb 11, 2020 | 6.876 | 6.977 | 6.757 | 6.867 | 3,480,445 | +0.13(+1.91%) |
Feb 10, 2020 | 6.701 | 6.876 | 6.655 | 6.738 | 5,446,089 | -0.05(-0.68%) |
Feb 07, 2020 | 6.398 | 6.839 | 6.313 | 6.784 | 5,755,103 | +0.30(+4.68%) |
Feb 06, 2020 | 7.676 | 7.768 | 6.462 | 6.481 | 13,822,680 | -1.27(-16.37%) |
Feb 05, 2020 | 7.446 | 7.832 | 7.446 | 7.749 | 5,325,370 | +0.48(+6.57%) |
Feb 04, 2020 | 7.547 | 7.639 | 7.235 | 7.271 | 3,902,722 | -0.06(-0.88%) |
Feb 03, 2020 | 7.216 | 7.455 | 7.110 | 7.336 | 4,680,423 | +0.04(+0.50%) |
Jan 31, 2020 | 7.216 | 7.322 | 6.950 | 7.299 | 6,984,253 | -0.09(-1.24%) |
Jan 30, 2020 | 7.198 | 7.414 | 7.170 | 7.391 | 4,355,794 | +0.16(+2.16%) |
Jan 29, 2020 | 7.501 | 7.584 | 7.235 | 7.235 | 2,875,623 | -0.17(-2.36%) |
Jan 28, 2020 | 7.400 | 7.538 | 7.308 | 7.409 | 3,248,345 | +0.06(+0.88%) |
Jan 27, 2020 | 7.538 | 7.639 | 7.336 | 7.345 | 4,222,744 | -0.46(-5.89%) |
Jan 24, 2020 | 8.200 | 8.255 | 7.519 | 7.804 | 7,038,753 | -0.42(-5.14%) |
Jan 23, 2020 | 8.374 | 8.425 | 8.117 | 8.227 | 3,145,072 | -0.28(-3.35%) |
Jan 22, 2020 | 8.742 | 8.760 | 8.494 | 8.512 | 3,599,793 | -0.35(-3.94%) |
Jan 21, 2020 | 9.110 | 9.174 | 8.843 | 8.862 | 2,521,963 | -0.28(-3.12%) |
Jan 17, 2020 | 9.239 | 9.358 | 9.078 | 9.147 | 3,172,682 | -0.08(-0.90%) |
Jan 16, 2020 | 9.340 | 9.404 | 9.137 | 9.229 | 4,153,135 | +0.01(+0.15%) |
Jan 15, 2020 | 9.229 | 9.349 | 9.142 | 9.216 | 3,553,792 | -0.11(-1.13%) |
Jan 14, 2020 | 9.165 | 9.358 | 8.981 | 9.321 | 4,474,751 | +0.05(+0.50%) |
Jan 13, 2020 | 9.248 | 9.330 | 9.041 | 9.275 | 2,471,294 | +0.01(+0.10%) |
Jan 10, 2020 | 9.303 | 9.317 | 9.137 | 9.266 | 3,163,218 | -0.11(-1.18%) |
Jan 09, 2020 | 9.395 | 9.505 | 9.197 | 9.376 | 3,009,895 | -0.09(-0.97%) |
Jan 08, 2020 | 9.753 | 9.772 | 9.330 | 9.468 | 3,039,416 | -0.28(-2.92%) |
Jan 07, 2020 | 10.04 | 10.04 | 9.560 | 9.753 | 3,059,128 | -0.30(-3.02%) |
Jan 06, 2020 | 9.735 | 10.07 | 9.606 | 10.06 | 3,477,907 | +0.34(+3.50%) |
Jan 03, 2020 | 9.891 | 10.07 | 9.588 | 9.717 | 2,610,161 | +0.07(+0.76%) |
Jan 02, 2020 | 9.808 | 9.854 | 9.482 | 9.643 | 2,349,424 | -0.01(-0.10%) |
Dec 31, 2019 | 9.551 | 9.767 | 9.459 | 9.652 | 3,311,164 | -0.01(-0.10%) |
Dec 30, 2019 | 9.625 | 9.854 | 9.625 | 9.661 | 2,836,928 | +0.10(+1.06%) |
Dec 27, 2019 | 9.698 | 9.753 | 9.496 | 9.560 | 2,305,348 | -0.09(-0.95%) |
Dec 26, 2019 | 9.744 | 9.864 | 9.625 | 9.652 | 1,628,435 | -0.02(-0.19%) |
Dec 24, 2019 | 9.808 | 9.928 | 9.643 | 9.671 | 1,344,025 | -0.13(-1.31%) |
Dec 23, 2019 | 9.257 | 9.841 | 9.257 | 9.799 | 4,341,477 | +0.53(+5.75%) |
Dec 20, 2019 | 9.193 | 9.294 | 9.147 | 9.266 | 8,016,938 | +0.03(+0.30%) |
Dec 19, 2019 | 9.174 | 9.390 | 9.174 | 9.239 | 4,056,891 | +0.05(+0.50%) |
Dec 18, 2019 | 9.257 | 9.330 | 9.082 | 9.193 | 5,812,736 | -0.09(-0.94%) |
Dec 17, 2019 | 9.404 | 9.569 | 9.206 | 9.280 | 6,806,507 | -0.05(-0.54%) |
Dec 16, 2019 | 9.367 | 9.542 | 9.229 | 9.330 | 5,545,844 | +0.09(+0.99%) |
Dec 13, 2019 | 9.266 | 9.487 | 9.114 | 9.239 | 4,477,001 | -0.30(-3.18%) |
Dec 12, 2019 | 9.312 | 9.606 | 9.257 | 9.542 | 4,314,518 | +0.28(+2.98%) |
Dec 11, 2019 | 9.174 | 9.349 | 9.147 | 9.266 | 2,779,855 | +0.09(+1.00%) |
Dec 10, 2019 | 9.073 | 9.248 | 9.009 | 9.174 | 4,865,598 | +0.14(+1.53%) |
Dec 09, 2019 | 8.862 | 9.156 | 8.834 | 9.036 | 4,239,018 | +0.06(+0.72%) |
Dec 06, 2019 | 8.356 | 9.027 | 8.356 | 8.972 | 4,631,801 | +0.66(+7.96%) |
Dec 05, 2019 | 8.641 | 8.696 | 8.246 | 8.310 | 6,271,182 | -0.24(-2.80%) |
Dec 04, 2019 | 8.328 | 8.682 | 8.328 | 8.549 | 4,528,342 | +0.36(+4.38%) |
Dec 03, 2019 | 7.971 | 8.383 | 7.916 | 8.191 | 4,870,449 | -0.18(-2.19%) |
Dec 02, 2019 | 8.291 | 8.465 | 8.072 | 8.374 | 2,575,119 | +0.19(+2.35%) |
Nov 29, 2019 | 8.255 | 8.337 | 8.008 | 8.181 | 2,005,255 | -0.22(-2.61%) |
Nov 27, 2019 | 7.962 | 8.456 | 7.916 | 8.401 | 3,445,572 | +0.41(+5.15%) |
Nov 26, 2019 | 8.337 | 8.383 | 7.939 | 7.989 | 3,015,885 | -0.39(-4.69%) |
Nov 25, 2019 | 8.200 | 8.442 | 8.172 | 8.383 | 3,223,930 | +0.13(+1.55%) |
Nov 22, 2019 | 8.200 | 8.305 | 8.030 | 8.255 | 3,422,625 | +0.15(+1.81%) |
Nov 21, 2019 | 7.806 | 8.131 | 7.669 | 8.108 | 3,727,750 | +0.35(+4.48%) |
Nov 20, 2019 | 7.532 | 8.044 | 7.504 | 7.760 | 4,886,608 | +0.01(+0.12%) |
Nov 19, 2019 | 7.770 | 7.870 | 7.641 | 7.751 | 2,521,762 | -0.09(-1.17%) |
Nov 18, 2019 | 7.898 | 7.926 | 7.669 | 7.843 | 3,751,327 | -0.17(-2.17%) |
Nov 15, 2019 | 7.788 | 8.076 | 7.756 | 8.017 | 3,334,115 | +0.27(+3.42%) |
Nov 14, 2019 | 7.889 | 8.030 | 7.715 | 7.751 | 3,327,778 | -0.10(-1.28%) |
Nov 13, 2019 | 8.154 | 8.154 | 7.779 | 7.852 | 3,371,138 | -0.42(-5.09%) |
Nov 12, 2019 | 8.374 | 8.557 | 8.154 | 8.273 | 3,653,780 | -0.08(-0.99%) |
Nov 11, 2019 | 8.218 | 8.401 | 8.081 | 8.355 | 2,713,230 | -0.02(-0.22%) |
Nov 08, 2019 | 8.145 | 8.392 | 8.035 | 8.374 | 3,747,819 | +0.08(+0.99%) |
Nov 07, 2019 | 8.383 | 8.621 | 8.181 | 8.291 | 5,035,197 | +0.15(+1.80%) |
Nov 06, 2019 | 8.511 | 8.666 | 8.117 | 8.145 | 4,121,754 | -0.45(-5.22%) |
Nov 05, 2019 | 8.996 | 9.069 | 8.483 | 8.593 | 6,761,048 | -0.31(-3.49%) |
Nov 04, 2019 | 8.355 | 8.987 | 8.245 | 8.904 | 6,239,213 | +0.73(+8.96%) |
Nov 01, 2019 | 7.733 | 8.209 | 7.623 | 8.172 | 5,691,991 | +0.56(+7.33%) |
Oct 31, 2019 | 7.696 | 7.843 | 7.367 | 7.614 | 4,655,357 | -0.14(-1.77%) |
Oct 30, 2019 | 8.712 | 8.712 | 7.696 | 7.751 | 4,532,970 | -0.66(-7.83%) |
Oct 29, 2019 | 8.090 | 8.465 | 7.925 | 8.410 | 3,903,013 | +0.26(+3.14%) |
Oct 28, 2019 | 8.502 | 8.593 | 8.117 | 8.154 | 4,644,186 | -0.26(-3.05%) |
Oct 25, 2019 | 7.788 | 8.410 | 7.788 | 8.410 | 6,703,197 | +0.58(+7.36%) |
Oct 24, 2019 | 7.889 | 8.126 | 7.468 | 7.834 | 8,006,870 | -0.06(-0.81%) |
Oct 23, 2019 | 7.788 | 8.172 | 7.486 | 7.898 | 6,680,738 | +0.06(+0.82%) |
Oct 22, 2019 | 7.596 | 7.971 | 7.404 | 7.834 | 5,490,350 | +0.24(+3.13%) |
Oct 21, 2019 | 7.156 | 7.715 | 7.129 | 7.596 | 4,406,490 | +0.43(+6.00%) |
Oct 18, 2019 | 7.120 | 7.408 | 7.083 | 7.166 | 6,613,812 | +0.05(+0.64%) |
Oct 17, 2019 | 7.175 | 7.285 | 7.019 | 7.120 | 3,892,698 | -0.05(-0.77%) |
Oct 16, 2019 | 7.294 | 7.486 | 7.092 | 7.175 | 4,630,381 | -0.12(-1.69%) |
Oct 15, 2019 | 7.431 | 7.605 | 7.248 | 7.298 | 4,015,954 | -0.16(-2.15%) |
Oct 14, 2019 | 7.376 | 7.550 | 7.065 | 7.458 | 4,235,993 | -0.10(-1.27%) |
Oct 11, 2019 | 7.303 | 7.641 | 7.303 | 7.555 | 3,283,849 | +0.34(+4.76%) |
Oct 10, 2019 | 7.248 | 7.349 | 7.028 | 7.211 | 2,502,677 | +0.05(+0.64%) |
Oct 09, 2019 | 7.339 | 7.385 | 7.138 | 7.166 | 2,854,447 | -0.07(-1.01%) |
Oct 08, 2019 | 7.047 | 7.458 | 7.037 | 7.239 | 3,144,132 | -0.09(-1.25%) |
Oct 07, 2019 | 7.641 | 7.733 | 7.321 | 7.330 | 6,069,266 | -0.25(-3.32%) |
Oct 04, 2019 | 7.623 | 7.696 | 7.394 | 7.582 | 3,510,589 | +0.00(+0.00%) |
Oct 03, 2019 | 7.312 | 7.596 | 7.184 | 7.582 | 4,689,156 | +0.13(+1.78%) |
Oct 02, 2019 | 7.632 | 7.870 | 7.385 | 7.449 | 5,068,960 | -0.20(-2.63%) |
Oct 01, 2019 | 7.879 | 8.067 | 7.518 | 7.651 | 3,404,476 | -0.17(-2.22%) |
Sep 30, 2019 | 7.788 | 7.870 | 7.651 | 7.824 | 4,174,012 | -0.07(-0.93%) |
Sep 27, 2019 | 7.980 | 8.209 | 7.779 | 7.898 | 3,970,516 | -0.27(-3.36%) |
Sep 26, 2019 | 8.218 | 8.305 | 8.099 | 8.172 | 2,603,390 | -0.16(-1.87%) |
Sep 25, 2019 | 8.117 | 8.447 | 8.090 | 8.328 | 4,973,324 | +0.06(+0.78%) |
Sep 24, 2019 | 8.712 | 8.767 | 8.117 | 8.264 | 4,893,275 | -0.62(-7.00%) |
Sep 23, 2019 | 8.785 | 8.968 | 8.666 | 8.886 | 3,875,561 | +0.04(+0.41%) |
Sep 20, 2019 | 8.822 | 9.023 | 8.740 | 8.849 | 5,936,652 | +0.03(+0.31%) |
Sep 19, 2019 | 8.968 | 9.069 | 8.758 | 8.822 | 4,539,918 | -0.08(-0.92%) |
Sep 18, 2019 | 8.859 | 9.106 | 8.767 | 8.904 | 3,776,577 | -0.12(-1.32%) |
Sep 17, 2019 | 10.05 | 10.08 | 8.904 | 9.023 | 6,033,700 | -1.06(-10.53%) |
Sep 16, 2019 | 9.563 | 10.24 | 9.161 | 10.08 | 11,560,221 | +1.75(+20.97%) |
Sep 13, 2019 | 8.282 | 8.483 | 8.191 | 8.337 | 3,729,134 | +0.12(+1.45%) |
Sep 12, 2019 | 8.374 | 8.593 | 8.181 | 8.218 | 5,244,563 | -0.56(-6.36%) |
Sep 11, 2019 | 8.904 | 9.051 | 8.538 | 8.776 | 4,370,408 | -0.05(-0.62%) |
Sep 10, 2019 | 8.923 | 9.124 | 8.785 | 8.831 | 4,049,420 | +0.02(+0.21%) |
Sep 09, 2019 | 8.364 | 8.831 | 8.035 | 8.813 | 3,280,699 | +0.60(+7.36%) |
Sep 06, 2019 | 8.154 | 8.383 | 7.861 | 8.209 | 3,532,225 | +0.01(+0.11%) |
Sep 05, 2019 | 7.889 | 8.300 | 7.840 | 8.200 | 4,453,325 | +0.46(+5.91%) |
Sep 04, 2019 | 7.852 | 8.008 | 7.490 | 7.742 | 4,382,254 | +0.05(+0.71%) |
Sep 03, 2019 | 7.605 | 7.751 | 7.487 | 7.687 | 4,280,736 | -0.19(-2.43%) |
Aug 30, 2019 | 8.143 | 8.234 | 7.797 | 7.878 | 4,267,089 | -0.21(-2.59%) |
Aug 29, 2019 | 7.915 | 8.188 | 7.815 | 8.088 | 5,052,458 | +0.28(+3.62%) |
Aug 28, 2019 | 7.523 | 7.924 | 7.423 | 7.806 | 5,067,770 | +0.38(+5.15%) |
Aug 27, 2019 | 7.432 | 7.655 | 7.346 | 7.423 | 5,937,912 | +0.06(+0.87%) |
Aug 26, 2019 | 7.505 | 7.551 | 7.296 | 7.359 | 4,887,093 | +0.16(+2.28%) |
Aug 23, 2019 | 7.478 | 7.642 | 7.168 | 7.195 | 4,357,668 | -0.42(-5.50%) |
Aug 22, 2019 | 7.888 | 8.015 | 7.569 | 7.614 | 3,332,691 | -0.17(-2.22%) |
Aug 21, 2019 | 7.769 | 7.951 | 7.751 | 7.787 | 4,186,242 | +0.15(+2.03%) |
Aug 20, 2019 | 7.924 | 7.997 | 7.560 | 7.633 | 6,642,137 | -0.35(-4.34%) |
Aug 19, 2019 | 8.006 | 8.097 | 7.924 | 7.979 | 3,793,104 | +0.16(+2.10%) |
Aug 16, 2019 | 7.778 | 7.883 | 7.710 | 7.815 | 4,053,652 | +0.10(+1.30%) |
Aug 15, 2019 | 7.687 | 7.842 | 7.578 | 7.715 | 3,898,668 | -0.06(-0.82%) |
Aug 14, 2019 | 7.924 | 8.006 | 7.746 | 7.778 | 3,780,833 | -0.39(-4.79%) |
Aug 13, 2019 | 8.079 | 8.580 | 8.006 | 8.170 | 4,091,156 | +0.05(+0.56%) |
Aug 12, 2019 | 8.325 | 8.325 | 7.988 | 8.124 | 4,781,518 | -0.23(-2.73%) |
Aug 09, 2019 | 8.953 | 8.953 | 8.124 | 8.352 | 5,429,793 | -0.53(-5.95%) |
Aug 08, 2019 | 8.899 | 9.044 | 8.625 | 8.880 | 6,537,157 | +0.05(+0.62%) |
Aug 07, 2019 | 8.398 | 8.871 | 8.370 | 8.826 | 5,327,603 | -0.02(-0.21%) |
Aug 06, 2019 | 9.135 | 9.263 | 8.543 | 8.844 | 4,047,831 | -0.26(-2.80%) |
Aug 05, 2019 | 9.072 | 9.190 | 8.862 | 9.099 | 4,044,335 | -0.31(-3.29%) |
Aug 02, 2019 | 9.509 | 9.645 | 9.090 | 9.409 | 3,468,128 | -0.09(-0.96%) |
Aug 01, 2019 | 10.38 | 10.38 | 9.318 | 9.500 | 5,327,085 | -1.09(-10.32%) |
Jul 31, 2019 | 10.61 | 10.98 | 10.52 | 10.59 | 5,422,716 | +0.06(+0.61%) |
Jul 30, 2019 | 9.245 | 10.53 | 9.245 | 10.53 | 9,589,827 | +1.19(+12.78%) |
Jul 29, 2019 | 9.618 | 9.618 | 9.308 | 9.336 | 4,697,424 | -0.31(-3.21%) |
Jul 26, 2019 | 9.454 | 9.700 | 9.345 | 9.645 | 3,584,509 | +0.15(+1.63%) |
Jul 25, 2019 | 10.43 | 10.43 | 9.063 | 9.491 | 6,871,462 | -0.75(-7.30%) |
Jul 24, 2019 | 10.28 | 10.50 | 10.19 | 10.24 | 5,703,185 | -0.05(-0.53%) |
Jul 23, 2019 | 9.973 | 10.35 | 9.955 | 10.29 | 5,913,544 | +0.33(+3.29%) |
Jul 22, 2019 | 9.873 | 10.08 | 9.705 | 9.964 | 2,796,043 | +0.15(+1.58%) |
Jul 19, 2019 | 9.718 | 9.855 | 9.491 | 9.809 | 3,832,091 | +0.15(+1.60%) |
Jul 18, 2019 | 9.591 | 9.746 | 9.500 | 9.655 | 3,642,953 | +0.00(+0.00%) |
Jul 17, 2019 | 9.691 | 9.855 | 9.563 | 9.655 | 3,960,851 | -0.07(-0.75%) |
Jul 16, 2019 | 10.00 | 10.06 | 9.618 | 9.727 | 5,423,021 | -0.30(-3.00%) |
Jul 15, 2019 | 10.58 | 10.71 | 10.01 | 10.03 | 4,147,237 | -0.55(-5.17%) |
Jul 12, 2019 | 10.50 | 10.81 | 10.46 | 10.57 | 3,332,974 | +0.05(+0.43%) |
Jul 11, 2019 | 10.68 | 10.73 | 10.45 | 10.53 | 3,011,026 | -0.15(-1.45%) |
Jul 10, 2019 | 10.61 | 10.78 | 10.46 | 10.68 | 3,600,908 | +0.22(+2.09%) |
Jul 09, 2019 | 10.43 | 10.57 | 10.23 | 10.47 | 3,982,664 | -0.03(-0.26%) |
Jul 08, 2019 | 10.38 | 10.79 | 10.28 | 10.49 | 2,410,139 | +0.05(+0.52%) |
Jul 05, 2019 | 10.12 | 10.47 | 10.10 | 10.44 | 2,110,872 | +0.26(+2.60%) |
Jul 03, 2019 | 10.23 | 10.26 | 10.04 | 10.17 | 1,471,001 | +0.01(+0.09%) |
Jul 02, 2019 | 10.71 | 10.72 | 10.11 | 10.16 | 2,983,559 | -0.63(-5.82%) |
Jul 01, 2019 | 10.79 | 11.07 | 10.59 | 10.79 | 4,938,659 | +0.31(+2.95%) |
Jun 28, 2019 | 10.67 | 10.83 | 10.31 | 10.48 | 6,104,688 | -0.19(-1.79%) |
Jun 27, 2019 | 10.88 | 11.08 | 10.62 | 10.67 | 5,923,279 | -0.38(-3.46%) |
Jun 26, 2019 | 10.92 | 11.28 | 10.88 | 11.06 | 4,162,380 | +0.29(+2.71%) |
Jun 25, 2019 | 10.91 | 11.01 | 10.74 | 10.77 | 3,443,087 | -0.17(-1.58%) |
Jun 24, 2019 | 10.94 | 11.08 | 10.80 | 10.94 | 3,269,457 | +0.02(+0.17%) |
Jun 21, 2019 | 10.88 | 11.24 | 10.79 | 10.92 | 5,748,301 | +0.05(+0.50%) |
Jun 20, 2019 | 11.03 | 11.21 | 10.68 | 10.87 | 4,945,105 | +0.17(+1.62%) |
Jun 19, 2019 | 10.49 | 10.75 | 10.27 | 10.69 | 4,768,922 | +0.21(+2.00%) |
Jun 18, 2019 | 10.36 | 10.79 | 10.36 | 10.48 | 4,893,002 | +0.18(+1.77%) |
Jun 17, 2019 | 10.06 | 10.39 | 9.955 | 10.30 | 5,717,457 | +0.20(+1.98%) |
Jun 14, 2019 | 10.02 | 10.42 | 9.782 | 10.10 | 10,420,087 | +0.05(+0.54%) |
Jun 13, 2019 | 9.618 | 10.59 | 9.372 | 10.05 | 11,272,678 | +0.66(+6.98%) |
Jun 12, 2019 | 9.691 | 9.782 | 9.308 | 9.390 | 3,600,239 | -0.46(-4.71%) |
Jun 11, 2019 | 10.17 | 10.19 | 9.837 | 9.855 | 3,003,672 | -0.15(-1.55%) |
Jun 10, 2019 | 10.01 | 10.25 | 9.858 | 10.01 | 4,277,895 | +0.09(+0.92%) |
Jun 07, 2019 | 9.819 | 10.12 | 9.518 | 9.919 | 5,978,646 | +0.10(+1.02%) |
Jun 06, 2019 | 9.500 | 9.860 | 9.354 | 9.819 | 4,985,013 | +0.29(+3.06%) |
Jun 05, 2019 | 9.882 | 10.05 | 9.172 | 9.527 | 6,377,511 | -0.36(-3.68%) |
Jun 04, 2019 | 10.18 | 10.28 | 9.837 | 9.891 | 3,322,198 | -0.12(-1.18%) |
Jun 03, 2019 | 9.746 | 10.12 | 9.665 | 10.01 | 3,949,735 | +0.36(+3.76%) |
May 31, 2019 | 9.846 | 9.892 | 9.560 | 9.646 | 3,925,878 | -0.45(-4.49%) |
May 30, 2019 | 10.25 | 10.58 | 9.900 | 10.10 | 5,370,977 | -0.15(-1.42%) |
May 29, 2019 | 9.828 | 10.29 | 9.773 | 10.25 | 5,663,439 | +0.34(+3.39%) |
May 28, 2019 | 10.09 | 10.09 | 9.619 | 9.910 | 4,348,365 | -0.11(-1.09%) |
May 24, 2019 | 10.53 | 10.57 | 9.982 | 10.02 | 2,502,904 | -0.34(-3.24%) |
May 23, 2019 | 10.61 | 10.61 | 10.13 | 10.35 | 3,178,995 | -0.57(-5.23%) |
May 22, 2019 | 11.13 | 11.22 | 10.70 | 10.93 | 2,648,488 | -0.35(-3.14%) |
May 21, 2019 | 11.21 | 11.51 | 11.13 | 11.28 | 2,033,609 | +0.14(+1.22%) |
May 20, 2019 | 11.14 | 11.34 | 11.10 | 11.14 | 2,522,426 | -0.15(-1.29%) |
May 17, 2019 | 11.72 | 11.79 | 11.25 | 11.29 | 2,689,247 | -0.56(-4.75%) |
May 16, 2019 | 11.67 | 11.98 | 11.61 | 11.85 | 2,897,271 | +0.22(+1.87%) |
May 15, 2019 | 11.40 | 11.75 | 11.30 | 11.63 | 2,717,389 | +0.04(+0.31%) |
May 14, 2019 | 11.15 | 11.85 | 11.13 | 11.60 | 4,148,336 | +0.61(+5.53%) |
May 13, 2019 | 11.14 | 11.23 | 10.80 | 10.99 | 3,866,199 | -0.33(-2.89%) |
May 10, 2019 | 11.61 | 11.63 | 11.10 | 11.32 | 5,119,642 | -0.36(-3.11%) |
May 09, 2019 | 11.58 | 11.82 | 11.46 | 11.68 | 4,373,042 | -0.04(-0.31%) |
May 08, 2019 | 12.04 | 12.29 | 11.68 | 11.72 | 3,885,236 | -0.33(-2.71%) |
May 07, 2019 | 12.21 | 12.33 | 11.85 | 12.04 | 2,332,696 | -0.41(-3.28%) |
May 06, 2019 | 12.08 | 12.50 | 11.95 | 12.45 | 3,297,448 | +0.14(+1.11%) |
May 03, 2019 | 11.99 | 12.45 | 11.91 | 12.31 | 4,796,875 | +0.45(+3.83%) |
May 02, 2019 | 11.46 | 11.91 | 11.38 | 11.86 | 4,761,330 | +0.24(+2.11%) |
May 01, 2019 | 12.33 | 12.55 | 11.59 | 11.62 | 6,730,974 | -0.72(-5.81%) |
Apr 30, 2019 | 12.87 | 12.92 | 12.29 | 12.33 | 5,445,580 | -0.44(-3.48%) |
Apr 29, 2019 | 12.95 | 12.95 | 12.48 | 12.78 | 4,962,175 | -0.18(-1.40%) |
Apr 26, 2019 | 12.32 | 13.26 | 12.32 | 12.96 | 4,954,788 | -0.47(-3.51%) |
Apr 25, 2019 | 14.23 | 14.25 | 12.97 | 13.43 | 7,365,702 | -0.31(-2.25%) |
Apr 24, 2019 | 14.33 | 14.33 | 13.71 | 13.74 | 6,239,842 | -0.63(-4.36%) |
Apr 23, 2019 | 14.68 | 14.76 | 14.34 | 14.37 | 4,383,525 | -0.30(-2.04%) |
Apr 22, 2019 | 14.13 | 14.76 | 14.07 | 14.66 | 6,347,701 | +0.71(+5.07%) |
Apr 18, 2019 | 14.07 | 14.21 | 13.84 | 13.96 | 2,662,029 | -0.10(-0.71%) |
Apr 17, 2019 | 14.29 | 14.44 | 13.99 | 14.06 | 3,800,350 | -0.14(-0.96%) |
Apr 16, 2019 | 13.68 | 14.29 | 13.62 | 14.19 | 6,197,224 | +0.64(+4.76%) |
Apr 15, 2019 | 13.78 | 13.86 | 13.52 | 13.55 | 4,912,006 | -0.24(-1.78%) |
Apr 12, 2019 | 13.44 | 14.16 | 13.40 | 13.79 | 3,290,262 | +0.07(+0.53%) |
Apr 11, 2019 | 13.84 | 14.22 | 13.58 | 13.72 | 4,798,291 | -0.24(-1.75%) |
Apr 10, 2019 | 13.85 | 14.11 | 13.85 | 13.97 | 3,131,856 | +0.17(+1.25%) |
Apr 09, 2019 | 13.82 | 13.97 | 13.67 | 13.79 | 4,308,751 | -0.11(-0.78%) |
Apr 08, 2019 | 13.67 | 13.98 | 13.56 | 13.90 | 6,299,104 | +0.24(+1.79%) |
Apr 05, 2019 | 13.18 | 13.74 | 12.96 | 13.66 | 4,241,923 | +0.55(+4.22%) |
Apr 04, 2019 | 12.70 | 13.12 | 12.58 | 13.10 | 2,297,952 | +0.44(+3.44%) |
Apr 03, 2019 | 13.04 | 13.13 | 12.64 | 12.67 | 3,777,826 | -0.28(-2.17%) |
Apr 02, 2019 | 13.18 | 13.23 | 12.85 | 12.95 | 3,723,095 | -0.16(-1.25%) |