Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.174 | 5.249 | 4.913 | 4.987 | 2,291,771 | -0.22(-4.29%) |
Apr 29, 2020 | 5.127 | 5.249 | 5.090 | 5.211 | 1,136,270 | +0.25(+5.08%) |
Apr 28, 2020 | 4.987 | 5.015 | 4.759 | 4.960 | 1,818,501 | +0.12(+2.50%) |
Apr 27, 2020 | 4.820 | 4.866 | 4.689 | 4.838 | 1,832,331 | +0.15(+3.18%) |
Apr 24, 2020 | 4.792 | 4.792 | 4.647 | 4.689 | 1,764,351 | -0.07(-1.37%) |
Apr 23, 2020 | 4.633 | 4.810 | 4.596 | 4.754 | 1,922,097 | +0.00(+0.00%) |
Apr 22, 2020 | 4.810 | 4.918 | 4.652 | 4.754 | 1,459,707 | -0.13(-2.67%) |
Apr 21, 2020 | 5.127 | 5.249 | 4.857 | 4.885 | 2,067,964 | -0.36(-6.93%) |
Apr 20, 2020 | 5.314 | 5.444 | 5.165 | 5.249 | 1,352,278 | -0.07(-1.23%) |
Apr 17, 2020 | 5.211 | 5.351 | 5.137 | 5.314 | 1,396,849 | +0.26(+5.17%) |
Apr 16, 2020 | 5.062 | 5.174 | 4.913 | 5.053 | 1,004,204 | +0.02(+0.37%) |
Apr 15, 2020 | 5.276 | 5.463 | 4.866 | 5.034 | 1,920,173 | -0.48(-8.78%) |
Apr 14, 2020 | 5.286 | 5.546 | 5.230 | 5.519 | 2,023,120 | +0.34(+6.67%) |
Apr 13, 2020 | 5.174 | 5.179 | 4.932 | 5.174 | 1,233,265 | +0.00(+0.00%) |
Apr 09, 2020 | 5.043 | 5.230 | 4.810 | 5.174 | 1,970,521 | +0.29(+5.92%) |
Apr 08, 2020 | 5.015 | 5.025 | 4.764 | 4.885 | 2,845,023 | -0.02(-0.38%) |
Apr 07, 2020 | 5.034 | 5.258 | 4.894 | 4.904 | 2,647,118 | +0.01(+0.19%) |
Apr 06, 2020 | 4.708 | 4.964 | 4.615 | 4.894 | 1,119,987 | +0.39(+8.70%) |
Apr 03, 2020 | 4.764 | 4.876 | 4.335 | 4.503 | 1,918,818 | -0.34(-6.94%) |
Apr 02, 2020 | 4.932 | 5.351 | 4.801 | 4.838 | 832,999 | -0.18(-3.53%) |
Apr 01, 2020 | 5.081 | 5.174 | 4.820 | 5.015 | 1,485,882 | -0.39(-7.24%) |
Mar 31, 2020 | 5.155 | 5.621 | 5.109 | 5.407 | 2,269,109 | +0.27(+5.26%) |
Mar 30, 2020 | 4.960 | 5.183 | 4.960 | 5.137 | 1,670,462 | +0.07(+1.29%) |
Mar 27, 2020 | 5.696 | 5.696 | 5.025 | 5.071 | 1,323,371 | -0.89(-14.87%) |
Mar 26, 2020 | 5.603 | 6.013 | 5.603 | 5.957 | 1,854,148 | +0.38(+6.86%) |
Mar 25, 2020 | 5.565 | 5.854 | 5.314 | 5.575 | 2,384,825 | +0.10(+1.87%) |
Mar 24, 2020 | 5.081 | 5.687 | 5.006 | 5.472 | 2,745,269 | +0.83(+17.87%) |
Mar 23, 2020 | 4.950 | 5.211 | 4.573 | 4.643 | 1,825,747 | -0.47(-9.12%) |
Mar 20, 2020 | 5.370 | 5.547 | 5.095 | 5.109 | 3,034,839 | -0.18(-3.35%) |
Mar 19, 2020 | 5.174 | 5.388 | 5.015 | 5.286 | 1,706,898 | -0.06(-1.05%) |
Mar 18, 2020 | 5.342 | 6.321 | 5.193 | 5.342 | 2,866,605 | -0.45(-7.73%) |
Mar 17, 2020 | 5.249 | 5.799 | 4.801 | 5.789 | 3,124,364 | +0.66(+12.91%) |
Mar 16, 2020 | 5.482 | 5.482 | 5.062 | 5.127 | 1,913,262 | -0.98(-16.03%) |
Mar 13, 2020 | 6.199 | 6.404 | 5.775 | 6.106 | 2,024,906 | +0.28(+4.80%) |
Mar 12, 2020 | 6.479 | 6.488 | 5.733 | 5.827 | 1,965,310 | -1.03(-14.97%) |
Mar 11, 2020 | 7.020 | 7.113 | 6.712 | 6.852 | 2,196,289 | -0.44(-6.01%) |
Mar 10, 2020 | 7.029 | 7.290 | 6.731 | 7.290 | 1,465,725 | +0.49(+7.27%) |
Mar 09, 2020 | 7.318 | 7.672 | 6.787 | 6.796 | 1,120,237 | -1.11(-14.03%) |
Mar 06, 2020 | 8.166 | 8.288 | 7.887 | 7.905 | 1,646,463 | -0.48(-5.67%) |
Mar 05, 2020 | 8.707 | 8.735 | 8.316 | 8.381 | 2,427,461 | -0.55(-6.16%) |
Mar 04, 2020 | 8.679 | 8.987 | 8.567 | 8.931 | 1,745,278 | +0.40(+4.70%) |
Mar 03, 2020 | 8.772 | 8.959 | 8.399 | 8.530 | 2,950,672 | -0.20(-2.24%) |
Mar 02, 2020 | 8.782 | 8.977 | 8.511 | 8.726 | 2,726,226 | -0.04(-0.43%) |
Feb 28, 2020 | 8.922 | 8.987 | 8.469 | 8.763 | 2,421,478 | -0.38(-4.18%) |
Feb 27, 2020 | 9.378 | 9.509 | 9.005 | 9.145 | 1,919,370 | -0.43(-4.48%) |
Feb 26, 2020 | 9.667 | 9.798 | 9.555 | 9.574 | 1,698,789 | -0.13(-1.34%) |
Feb 25, 2020 | 10.51 | 10.51 | 9.583 | 9.705 | 1,728,633 | -0.76(-7.22%) |
Feb 24, 2020 | 10.30 | 10.47 | 10.03 | 10.46 | 746,106 | -0.16(-1.49%) |
Feb 21, 2020 | 10.54 | 11.14 | 10.48 | 10.62 | 1,411,009 | +0.05(+0.44%) |
Feb 20, 2020 | 10.53 | 10.76 | 10.53 | 10.57 | 703,045 | -0.07(-0.61%) |
Feb 19, 2020 | 10.51 | 10.84 | 10.41 | 10.64 | 1,124,395 | +0.18(+1.69%) |
Feb 18, 2020 | 10.43 | 10.63 | 10.36 | 10.46 | 835,077 | -0.01(-0.09%) |
Feb 14, 2020 | 10.39 | 10.49 | 10.30 | 10.47 | 979,468 | +0.08(+0.81%) |
Feb 13, 2020 | 10.50 | 10.50 | 10.34 | 10.39 | 1,111,373 | -0.20(-1.85%) |
Feb 12, 2020 | 10.50 | 10.89 | 10.39 | 10.58 | 1,031,044 | +0.25(+2.44%) |
Feb 11, 2020 | 10.03 | 10.39 | 9.994 | 10.33 | 1,405,232 | +0.41(+4.14%) |
Feb 10, 2020 | 9.928 | 9.956 | 9.705 | 9.919 | 1,065,190 | +0.00(+0.00%) |
Feb 07, 2020 | 9.975 | 10.02 | 9.723 | 9.919 | 956,727 | -0.15(-1.48%) |
Feb 06, 2020 | 10.33 | 10.35 | 10.02 | 10.07 | 1,707,899 | -0.20(-1.91%) |
Feb 05, 2020 | 10.66 | 10.79 | 10.23 | 10.26 | 1,179,717 | -0.27(-2.57%) |
Feb 04, 2020 | 10.51 | 10.58 | 10.39 | 10.53 | 1,368,351 | +0.19(+1.80%) |
Feb 03, 2020 | 10.39 | 10.54 | 10.31 | 10.35 | 1,242,018 | -0.02(-0.18%) |
Jan 31, 2020 | 10.42 | 10.49 | 10.25 | 10.37 | 2,333,732 | -0.09(-0.89%) |
Jan 30, 2020 | 10.91 | 11.02 | 10.36 | 10.46 | 3,032,678 | -0.63(-5.71%) |
Jan 29, 2020 | 11.19 | 11.21 | 11.01 | 11.09 | 780,994 | -0.07(-0.67%) |
Jan 28, 2020 | 10.93 | 11.21 | 10.93 | 11.17 | 833,777 | +0.24(+2.22%) |
Jan 27, 2020 | 11.04 | 11.07 | 10.86 | 10.93 | 1,248,700 | -0.33(-2.90%) |
Jan 24, 2020 | 11.53 | 11.53 | 11.22 | 11.25 | 936,453 | -0.26(-2.27%) |
Jan 23, 2020 | 11.37 | 11.53 | 11.22 | 11.51 | 1,777,061 | +0.00(+0.00%) |
Jan 22, 2020 | 11.28 | 11.75 | 11.21 | 11.51 | 3,252,606 | +0.33(+2.92%) |
Jan 21, 2020 | 11.44 | 11.46 | 11.14 | 11.19 | 1,312,126 | -0.38(-3.30%) |
Jan 17, 2020 | 11.54 | 11.69 | 11.49 | 11.57 | 1,222,967 | +0.10(+0.89%) |
Jan 16, 2020 | 11.08 | 11.58 | 11.06 | 11.47 | 2,940,710 | +0.37(+3.36%) |
Jan 15, 2020 | 11.16 | 11.37 | 11.07 | 11.09 | 2,856,608 | -0.09(-0.83%) |
Jan 14, 2020 | 10.77 | 11.19 | 10.72 | 11.19 | 3,704,608 | +0.34(+3.18%) |
Jan 13, 2020 | 10.81 | 10.90 | 10.76 | 10.84 | 1,282,266 | +0.03(+0.26%) |
Jan 10, 2020 | 10.80 | 10.88 | 10.71 | 10.81 | 640,070 | +0.05(+0.43%) |
Jan 09, 2020 | 10.93 | 10.93 | 10.69 | 10.77 | 654,419 | -0.09(-0.86%) |
Jan 08, 2020 | 10.72 | 11.00 | 10.70 | 10.86 | 1,690,245 | +0.12(+1.13%) |
Jan 07, 2020 | 10.94 | 10.94 | 10.58 | 10.74 | 794,457 | -0.21(-1.96%) |
Jan 06, 2020 | 11.03 | 11.15 | 10.91 | 10.95 | 966,863 | -0.12(-1.09%) |
Jan 03, 2020 | 11.07 | 11.19 | 11.00 | 11.07 | 656,482 | -0.09(-0.83%) |
Jan 02, 2020 | 10.98 | 11.17 | 10.95 | 11.17 | 1,033,396 | +0.23(+2.13%) |
Dec 31, 2019 | 10.90 | 11.02 | 10.89 | 10.94 | 578,177 | +0.06(+0.51%) |
Dec 30, 2019 | 11.07 | 11.13 | 10.84 | 10.88 | 634,023 | -0.18(-1.60%) |
Dec 27, 2019 | 11.02 | 11.17 | 11.01 | 11.06 | 598,236 | +0.08(+0.76%) |
Dec 26, 2019 | 10.94 | 11.03 | 10.85 | 10.97 | 359,347 | +0.08(+0.77%) |
Dec 24, 2019 | 10.97 | 11.06 | 10.87 | 10.89 | 247,575 | -0.07(-0.60%) |
Dec 23, 2019 | 10.80 | 10.98 | 10.80 | 10.95 | 612,261 | +0.14(+1.29%) |
Dec 20, 2019 | 10.91 | 10.91 | 10.68 | 10.81 | 1,546,811 | -0.05(-0.43%) |
Dec 19, 2019 | 10.69 | 11.03 | 10.57 | 10.86 | 1,992,753 | +0.15(+1.39%) |
Dec 18, 2019 | 10.80 | 10.80 | 10.63 | 10.71 | 3,019,064 | -0.10(-0.95%) |
Dec 17, 2019 | 10.96 | 11.00 | 10.77 | 10.81 | 1,769,508 | -0.14(-1.28%) |
Dec 16, 2019 | 11.09 | 11.09 | 10.94 | 10.95 | 1,493,842 | -0.11(-1.01%) |
Dec 13, 2019 | 10.81 | 11.22 | 10.80 | 11.07 | 2,756,048 | +0.12(+1.11%) |
Dec 12, 2019 | 10.72 | 11.08 | 10.61 | 10.94 | 3,182,415 | +0.28(+2.62%) |
Dec 11, 2019 | 10.23 | 10.71 | 10.23 | 10.66 | 7,130,085 | +0.52(+5.15%) |
Dec 10, 2019 | 10.09 | 10.35 | 9.975 | 10.14 | 1,961,565 | +0.11(+1.12%) |
Dec 09, 2019 | 9.928 | 10.10 | 9.882 | 10.03 | 2,177,726 | +0.11(+1.13%) |
Dec 06, 2019 | 9.919 | 10.03 | 9.863 | 9.919 | 1,041,791 | +0.05(+0.47%) |
Dec 05, 2019 | 10.00 | 10.06 | 9.789 | 9.872 | 1,386,777 | -0.13(-1.30%) |
Dec 04, 2019 | 9.994 | 10.11 | 9.947 | 10.00 | 1,228,710 | +0.11(+1.13%) |
Dec 03, 2019 | 9.844 | 9.900 | 9.742 | 9.891 | 1,641,724 | -0.07(-0.75%) |
Dec 02, 2019 | 10.21 | 10.27 | 9.947 | 9.966 | 807,668 | -0.26(-2.55%) |
Nov 29, 2019 | 10.18 | 10.27 | 10.18 | 10.23 | 524,757 | +0.01(+0.09%) |
Nov 27, 2019 | 10.13 | 10.29 | 10.11 | 10.22 | 1,096,498 | +0.07(+0.74%) |
Nov 26, 2019 | 10.39 | 10.45 | 10.02 | 10.14 | 1,760,258 | -0.25(-2.42%) |
Nov 25, 2019 | 10.34 | 10.45 | 10.30 | 10.39 | 1,310,894 | +0.05(+0.45%) |
Nov 22, 2019 | 10.39 | 10.42 | 10.33 | 10.35 | 1,348,579 | -0.01(-0.09%) |
Nov 21, 2019 | 10.36 | 10.38 | 10.25 | 10.36 | 1,122,576 | +0.06(+0.54%) |
Nov 20, 2019 | 10.27 | 10.49 | 10.25 | 10.30 | 1,059,305 | -0.08(-0.81%) |
Nov 19, 2019 | 10.53 | 10.53 | 10.32 | 10.39 | 1,005,494 | -0.10(-0.98%) |
Nov 18, 2019 | 10.49 | 10.57 | 10.41 | 10.49 | 855,055 | -0.01(-0.09%) |
Nov 15, 2019 | 10.73 | 10.81 | 10.48 | 10.50 | 1,068,608 | -0.20(-1.83%) |
Nov 14, 2019 | 10.44 | 10.72 | 10.41 | 10.69 | 1,331,704 | +0.21(+2.05%) |
Nov 13, 2019 | 10.34 | 10.61 | 10.32 | 10.48 | 671,729 | +0.06(+0.54%) |
Nov 12, 2019 | 10.69 | 10.70 | 10.39 | 10.42 | 1,004,591 | -0.24(-2.27%) |
Nov 11, 2019 | 10.44 | 10.71 | 10.32 | 10.66 | 1,460,260 | -0.08(-0.78%) |
Nov 08, 2019 | 10.85 | 10.97 | 10.71 | 10.75 | 529,155 | -0.21(-1.87%) |
Nov 07, 2019 | 10.91 | 11.08 | 10.86 | 10.95 | 1,124,330 | +0.13(+1.21%) |
Nov 06, 2019 | 10.73 | 10.85 | 10.52 | 10.82 | 1,295,998 | +0.10(+0.96%) |
Nov 05, 2019 | 10.77 | 10.85 | 10.66 | 10.72 | 1,789,085 | +0.00(+0.00%) |
Nov 04, 2019 | 10.60 | 10.74 | 10.59 | 10.72 | 2,190,364 | +0.19(+1.77%) |
Nov 01, 2019 | 10.36 | 10.61 | 10.29 | 10.53 | 2,551,273 | +0.23(+2.26%) |
Oct 31, 2019 | 10.49 | 10.50 | 10.23 | 10.30 | 2,029,372 | -0.19(-1.78%) |
Oct 30, 2019 | 10.69 | 10.76 | 10.44 | 10.49 | 1,715,015 | -0.22(-2.09%) |
Oct 29, 2019 | 10.77 | 10.80 | 10.54 | 10.71 | 1,632,039 | -0.15(-1.37%) |
Oct 28, 2019 | 10.86 | 11.02 | 10.77 | 10.86 | 1,666,727 | +0.04(+0.34%) |
Oct 25, 2019 | 10.08 | 11.04 | 10.08 | 10.82 | 1,690,014 | +0.78(+7.80%) |
Oct 24, 2019 | 10.39 | 10.39 | 10.04 | 10.04 | 1,006,997 | -0.26(-2.53%) |
Oct 23, 2019 | 10.07 | 10.31 | 10.03 | 10.30 | 895,005 | +0.17(+1.66%) |
Oct 22, 2019 | 10.22 | 10.38 | 10.11 | 10.13 | 1,051,169 | -0.08(-0.82%) |
Oct 21, 2019 | 10.25 | 10.36 | 10.15 | 10.22 | 1,357,887 | -0.03(-0.27%) |
Oct 18, 2019 | 10.31 | 10.40 | 10.23 | 10.25 | 1,368,316 | -0.07(-0.63%) |
Oct 17, 2019 | 10.36 | 10.51 | 10.26 | 10.31 | 2,514,805 | -0.06(-0.54%) |
Oct 16, 2019 | 10.34 | 10.45 | 10.25 | 10.37 | 985,081 | +0.07(+0.63%) |
Oct 15, 2019 | 10.32 | 10.39 | 10.24 | 10.30 | 2,672,926 | -0.03(-0.27%) |
Oct 14, 2019 | 10.01 | 10.35 | 9.910 | 10.33 | 2,402,270 | +0.40(+4.04%) |
Oct 11, 2019 | 9.667 | 9.966 | 9.667 | 9.928 | 1,156,568 | +0.37(+3.90%) |
Oct 10, 2019 | 9.145 | 9.574 | 9.136 | 9.555 | 1,219,430 | +0.39(+4.27%) |
Oct 09, 2019 | 9.257 | 9.332 | 9.071 | 9.164 | 696,708 | -0.01(-0.10%) |
Oct 08, 2019 | 9.117 | 9.285 | 8.996 | 9.173 | 934,971 | +0.04(+0.41%) |
Oct 07, 2019 | 9.108 | 9.290 | 9.108 | 9.136 | 701,009 | -0.04(-0.41%) |
Oct 04, 2019 | 8.987 | 9.248 | 8.987 | 9.173 | 850,746 | +0.21(+2.39%) |
Oct 03, 2019 | 8.838 | 9.052 | 8.772 | 8.959 | 608,290 | +0.12(+1.37%) |
Oct 02, 2019 | 9.145 | 9.164 | 8.828 | 8.838 | 933,801 | -0.35(-3.85%) |
Oct 01, 2019 | 9.136 | 9.271 | 9.071 | 9.192 | 852,348 | +0.07(+0.82%) |
Sep 30, 2019 | 8.847 | 9.257 | 8.772 | 9.117 | 1,409,145 | +0.26(+2.95%) |
Sep 27, 2019 | 9.005 | 9.089 | 8.782 | 8.856 | 1,882,132 | -0.07(-0.83%) |
Sep 26, 2019 | 9.686 | 9.705 | 8.931 | 8.931 | 3,420,567 | -0.76(-7.88%) |
Sep 25, 2019 | 9.770 | 9.807 | 9.621 | 9.695 | 2,042,016 | -0.13(-1.33%) |
Sep 24, 2019 | 9.928 | 9.966 | 9.770 | 9.826 | 2,294,501 | -0.09(-0.94%) |
Sep 23, 2019 | 9.742 | 9.952 | 9.691 | 9.919 | 2,847,671 | +0.09(+0.95%) |
Sep 20, 2019 | 9.667 | 10.00 | 9.537 | 9.826 | 2,439,821 | +0.20(+2.03%) |
Sep 19, 2019 | 9.751 | 9.830 | 9.583 | 9.630 | 1,473,576 | -0.16(-1.62%) |
Sep 18, 2019 | 9.574 | 9.854 | 9.574 | 9.789 | 1,804,227 | +0.17(+1.74%) |
Sep 17, 2019 | 9.211 | 9.649 | 9.192 | 9.621 | 1,770,764 | +0.34(+3.61%) |
Sep 16, 2019 | 9.117 | 9.369 | 9.047 | 9.285 | 1,250,897 | +0.16(+1.74%) |
Sep 13, 2019 | 8.726 | 9.136 | 8.726 | 9.127 | 1,638,525 | +0.40(+4.59%) |
Sep 12, 2019 | 8.782 | 8.940 | 8.707 | 8.726 | 913,069 | -0.07(-0.74%) |
Sep 11, 2019 | 8.772 | 8.828 | 8.614 | 8.791 | 1,230,844 | +0.07(+0.86%) |
Sep 10, 2019 | 8.539 | 8.763 | 8.511 | 8.716 | 2,027,231 | +0.16(+1.85%) |
Sep 09, 2019 | 8.633 | 8.754 | 8.465 | 8.558 | 1,104,120 | +0.00(+0.00%) |
Sep 06, 2019 | 8.250 | 8.595 | 8.250 | 8.558 | 1,103,577 | +0.31(+3.73%) |
Sep 05, 2019 | 8.381 | 8.493 | 8.166 | 8.250 | 1,811,793 | +0.00(+0.00%) |
Sep 04, 2019 | 7.980 | 8.302 | 7.980 | 8.250 | 1,730,895 | +0.30(+3.75%) |
Sep 03, 2019 | 8.232 | 8.232 | 7.882 | 7.952 | 1,395,673 | -0.29(-3.51%) |
Aug 30, 2019 | 7.794 | 8.260 | 7.747 | 8.241 | 2,367,200 | +0.49(+6.38%) |
Aug 29, 2019 | 7.560 | 7.784 | 7.560 | 7.747 | 685,617 | +0.21(+2.85%) |
Aug 28, 2019 | 7.355 | 7.602 | 7.281 | 7.532 | 1,216,598 | +0.14(+1.89%) |
Aug 27, 2019 | 7.346 | 7.505 | 7.299 | 7.393 | 1,687,356 | +0.10(+1.41%) |
Aug 26, 2019 | 7.225 | 7.309 | 7.164 | 7.290 | 1,139,074 | +0.10(+1.43%) |
Aug 23, 2019 | 7.085 | 7.346 | 7.085 | 7.188 | 1,758,559 | +0.04(+0.52%) |
Aug 22, 2019 | 7.244 | 7.290 | 7.048 | 7.150 | 1,317,032 | -0.08(-1.16%) |
Aug 21, 2019 | 7.411 | 7.430 | 7.169 | 7.234 | 769,490 | -0.13(-1.77%) |
Aug 20, 2019 | 7.299 | 7.505 | 7.262 | 7.365 | 1,067,532 | +0.01(+0.13%) |
Aug 19, 2019 | 7.411 | 7.458 | 7.341 | 7.355 | 1,274,755 | -0.01(-0.13%) |
Aug 16, 2019 | 7.309 | 7.435 | 7.244 | 7.365 | 2,272,911 | +0.11(+1.54%) |
Aug 15, 2019 | 7.206 | 7.318 | 6.917 | 7.253 | 4,115,273 | +0.05(+0.65%) |
Aug 14, 2019 | 7.654 | 7.710 | 7.160 | 7.206 | 4,272,742 | -0.51(-6.64%) |
Aug 13, 2019 | 7.980 | 8.092 | 7.691 | 7.719 | 1,923,447 | -0.23(-2.93%) |
Aug 12, 2019 | 8.064 | 8.110 | 7.877 | 7.952 | 2,411,973 | -0.21(-2.51%) |
Aug 09, 2019 | 8.399 | 8.418 | 8.120 | 8.157 | 2,107,825 | -0.23(-2.78%) |
Aug 08, 2019 | 8.539 | 8.586 | 8.292 | 8.390 | 1,304,403 | -0.16(-1.85%) |
Aug 07, 2019 | 8.157 | 8.549 | 8.064 | 8.549 | 1,760,880 | +0.32(+3.85%) |
Aug 06, 2019 | 8.390 | 8.418 | 8.120 | 8.232 | 1,716,341 | -0.09(-1.12%) |
Aug 05, 2019 | 8.763 | 8.791 | 8.325 | 8.325 | 3,713,701 | -0.59(-6.59%) |
Aug 02, 2019 | 8.828 | 8.922 | 8.763 | 8.912 | 1,758,880 | +0.03(+0.31%) |
Aug 01, 2019 | 8.856 | 9.052 | 8.763 | 8.884 | 2,205,243 | +0.02(+0.21%) |
Jul 31, 2019 | 8.679 | 8.968 | 8.619 | 8.866 | 3,787,998 | +0.20(+2.26%) |
Jul 30, 2019 | 8.642 | 8.688 | 8.539 | 8.670 | 1,495,040 | -0.02(-0.21%) |
Jul 29, 2019 | 8.623 | 8.735 | 8.558 | 8.688 | 1,426,853 | +0.07(+0.76%) |
Jul 26, 2019 | 8.800 | 8.880 | 8.488 | 8.623 | 2,312,279 | -0.13(-1.49%) |
Jul 25, 2019 | 8.661 | 8.805 | 8.642 | 8.754 | 2,361,461 | +0.16(+1.84%) |
Jul 24, 2019 | 8.530 | 8.605 | 8.483 | 8.595 | 1,934,648 | +0.11(+1.32%) |
Jul 23, 2019 | 8.483 | 8.577 | 8.316 | 8.483 | 2,160,526 | +0.04(+0.44%) |
Jul 22, 2019 | 8.586 | 8.623 | 8.292 | 8.446 | 1,436,636 | -0.08(-0.98%) |
Jul 19, 2019 | 8.511 | 8.549 | 8.390 | 8.530 | 1,862,287 | +0.04(+0.44%) |
Jul 18, 2019 | 8.437 | 8.502 | 8.306 | 8.493 | 1,977,982 | +0.03(+0.33%) |
Jul 17, 2019 | 8.427 | 8.567 | 8.362 | 8.465 | 2,236,821 | +0.06(+0.67%) |
Jul 16, 2019 | 8.959 | 8.987 | 8.390 | 8.409 | 3,232,679 | -0.53(-5.94%) |
Jul 15, 2019 | 8.903 | 8.977 | 8.810 | 8.940 | 1,872,565 | +0.06(+0.63%) |
Jul 12, 2019 | 8.847 | 8.959 | 8.726 | 8.884 | 2,793,056 | +0.06(+0.63%) |
Jul 11, 2019 | 8.763 | 8.917 | 8.651 | 8.828 | 4,570,612 | +0.16(+1.83%) |
Jul 10, 2019 | 8.250 | 8.782 | 8.204 | 8.670 | 6,405,905 | +0.52(+6.41%) |
Jul 09, 2019 | 8.036 | 8.166 | 7.961 | 8.148 | 5,460,707 | +0.13(+1.63%) |
Jul 08, 2019 | 8.138 | 8.185 | 7.877 | 8.017 | 4,081,768 | -0.15(-1.83%) |
Jul 05, 2019 | 8.064 | 8.166 | 7.971 | 8.166 | 2,520,272 | +0.14(+1.74%) |
Jul 03, 2019 | 7.887 | 8.064 | 7.812 | 8.027 | 1,369,174 | +0.12(+1.53%) |
Jul 02, 2019 | 7.943 | 8.050 | 7.887 | 7.905 | 2,977,013 | -0.02(-0.24%) |
Jul 01, 2019 | 7.971 | 8.027 | 7.877 | 7.924 | 3,544,437 | +0.06(+0.71%) |
Jun 28, 2019 | 7.989 | 8.027 | 7.738 | 7.868 | 2,917,594 | -0.06(-0.71%) |
Jun 27, 2019 | 7.849 | 7.952 | 7.668 | 7.924 | 4,785,603 | +0.04(+0.47%) |
Jun 26, 2019 | 7.933 | 7.999 | 7.845 | 7.887 | 2,796,433 | +0.01(+0.12%) |
Jun 25, 2019 | 8.110 | 8.110 | 7.691 | 7.877 | 3,821,581 | -0.20(-2.42%) |
Jun 24, 2019 | 8.250 | 8.250 | 8.045 | 8.073 | 2,652,372 | -0.24(-2.91%) |
Jun 21, 2019 | 8.399 | 8.418 | 8.176 | 8.316 | 1,602,590 | -0.12(-1.44%) |
Jun 20, 2019 | 8.586 | 8.665 | 8.399 | 8.437 | 2,189,347 | -0.05(-0.55%) |
Jun 19, 2019 | 8.539 | 8.549 | 8.395 | 8.483 | 2,449,896 | -0.06(-0.65%) |
Jun 18, 2019 | 8.483 | 8.605 | 8.474 | 8.539 | 2,810,394 | +0.14(+1.66%) |
Jun 17, 2019 | 8.381 | 8.511 | 8.278 | 8.399 | 2,303,138 | +0.07(+0.78%) |
Jun 14, 2019 | 8.558 | 8.558 | 8.297 | 8.334 | 2,321,718 | -0.22(-2.61%) |
Jun 13, 2019 | 8.754 | 8.828 | 8.502 | 8.558 | 2,518,090 | -0.18(-2.03%) |
Jun 12, 2019 | 8.735 | 8.799 | 8.605 | 8.735 | 5,062,870 | -0.03(-0.32%) |
Jun 11, 2019 | 8.800 | 8.922 | 8.744 | 8.763 | 2,332,815 | +0.01(+0.11%) |
Jun 10, 2019 | 8.828 | 8.926 | 8.661 | 8.754 | 27,166,920 | +0.01(+0.11%) |
Jun 07, 2019 | 8.847 | 8.866 | 8.735 | 8.744 | 3,255,383 | -0.09(-1.05%) |
Jun 06, 2019 | 8.838 | 8.884 | 8.633 | 8.838 | 3,094,457 | +0.00(+0.00%) |
Jun 05, 2019 | 8.894 | 8.908 | 8.716 | 8.838 | 2,408,447 | -0.02(-0.21%) |
Jun 04, 2019 | 8.744 | 8.866 | 8.698 | 8.856 | 2,543,807 | +0.12(+1.39%) |
Jun 03, 2019 | 8.679 | 8.782 | 8.614 | 8.735 | 2,405,941 | +0.07(+0.86%) |
May 31, 2019 | 8.362 | 8.679 | 8.362 | 8.661 | 5,596,088 | -0.04(-0.43%) |
May 30, 2019 | 8.847 | 8.884 | 8.661 | 8.698 | 2,152,099 | -0.14(-1.58%) |
May 29, 2019 | 8.614 | 8.866 | 8.516 | 8.838 | 1,815,333 | +0.20(+2.36%) |
May 28, 2019 | 8.689 | 8.726 | 8.477 | 8.634 | 2,435,542 | -0.03(-0.32%) |
May 24, 2019 | 8.505 | 8.680 | 8.505 | 8.662 | 1,828,554 | +0.21(+2.51%) |
May 23, 2019 | 8.338 | 8.643 | 8.274 | 8.449 | 1,560,249 | +0.06(+0.66%) |
May 22, 2019 | 8.255 | 8.412 | 8.232 | 8.394 | 1,968,489 | +0.09(+1.11%) |
May 21, 2019 | 8.772 | 8.772 | 8.264 | 8.301 | 2,602,696 | -0.47(-5.37%) |
May 20, 2019 | 8.754 | 8.791 | 8.671 | 8.772 | 3,014,426 | +0.00(+0.00%) |
May 17, 2019 | 8.652 | 8.819 | 8.634 | 8.772 | 5,857,006 | +0.05(+0.53%) |
May 16, 2019 | 8.680 | 8.805 | 8.597 | 8.726 | 3,098,061 | +0.02(+0.21%) |
May 15, 2019 | 8.301 | 8.782 | 8.274 | 8.708 | 3,534,021 | +0.34(+4.08%) |
May 14, 2019 | 8.218 | 8.458 | 8.191 | 8.366 | 1,798,757 | +0.19(+2.37%) |
May 13, 2019 | 8.329 | 8.352 | 8.071 | 8.172 | 2,623,269 | -0.32(-3.80%) |
May 10, 2019 | 8.560 | 8.560 | 8.320 | 8.495 | 2,719,602 | -0.05(-0.54%) |
May 09, 2019 | 8.726 | 8.772 | 8.495 | 8.542 | 3,557,150 | -0.26(-2.94%) |
May 08, 2019 | 8.855 | 8.943 | 8.745 | 8.800 | 2,337,697 | -0.06(-0.73%) |
May 07, 2019 | 8.920 | 8.939 | 8.745 | 8.865 | 2,142,247 | -0.15(-1.64%) |
May 06, 2019 | 9.068 | 9.086 | 8.939 | 9.012 | 4,315,540 | -0.14(-1.51%) |
May 03, 2019 | 9.216 | 9.289 | 9.105 | 9.151 | 3,483,837 | -0.02(-0.20%) |
May 02, 2019 | 9.234 | 9.262 | 9.105 | 9.169 | 2,614,278 | -0.06(-0.60%) |