Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.435 | 3.500 | 3.102 | 3.416 | 11,635,662 | +0.08(+2.50%) |
Apr 29, 2020 | 2.778 | 3.352 | 2.759 | 3.333 | 10,315,113 | +0.72(+27.66%) |
Apr 28, 2020 | 2.500 | 2.796 | 2.481 | 2.611 | 10,409,118 | +0.15(+6.02%) |
Apr 27, 2020 | 2.259 | 2.537 | 2.185 | 2.463 | 7,233,931 | +0.06(+2.70%) |
Apr 24, 2020 | 2.722 | 2.963 | 2.398 | 2.398 | 10,611,121 | -0.28(-10.38%) |
Apr 23, 2020 | 2.241 | 2.768 | 2.046 | 2.676 | 13,490,594 | +0.55(+25.65%) |
Apr 22, 2020 | 2.120 | 2.250 | 2.037 | 2.129 | 7,282,736 | +0.07(+3.60%) |
Apr 21, 2020 | 1.861 | 2.120 | 1.815 | 2.055 | 7,034,366 | +0.14(+7.25%) |
Apr 20, 2020 | 1.787 | 2.046 | 1.685 | 1.917 | 6,474,160 | +0.01(+0.49%) |
Apr 17, 2020 | 1.722 | 1.944 | 1.713 | 1.907 | 7,325,739 | +0.20(+11.96%) |
Apr 16, 2020 | 1.972 | 1.972 | 1.685 | 1.704 | 5,898,084 | -0.21(-11.11%) |
Apr 15, 2020 | 1.935 | 2.074 | 1.768 | 1.917 | 9,513,575 | -0.17(-8.00%) |
Apr 14, 2020 | 2.055 | 2.287 | 2.009 | 2.083 | 5,231,224 | -0.07(-3.43%) |
Apr 13, 2020 | 2.287 | 2.342 | 2.083 | 2.157 | 7,060,089 | +0.02(+0.87%) |
Apr 09, 2020 | 2.222 | 2.657 | 1.944 | 2.139 | 10,388,517 | -0.01(-0.43%) |
Apr 08, 2020 | 2.037 | 2.213 | 1.935 | 2.148 | 6,095,899 | +0.22(+11.54%) |
Apr 07, 2020 | 1.907 | 2.268 | 1.842 | 1.926 | 10,654,118 | +0.14(+7.77%) |
Apr 06, 2020 | 1.759 | 1.944 | 1.620 | 1.787 | 9,968,309 | +0.21(+13.53%) |
Apr 03, 2020 | 1.778 | 1.833 | 1.491 | 1.574 | 8,274,048 | -0.17(-9.57%) |
Apr 02, 2020 | 1.852 | 1.963 | 1.704 | 1.741 | 13,092,823 | -0.01(-0.53%) |
Apr 01, 2020 | 2.120 | 2.157 | 1.722 | 1.750 | 5,801,571 | -0.43(-19.57%) |
Mar 31, 2020 | 2.028 | 2.222 | 1.991 | 2.176 | 3,718,311 | +0.19(+9.81%) |
Mar 30, 2020 | 2.065 | 2.111 | 1.778 | 1.981 | 5,527,081 | -0.15(-6.96%) |
Mar 27, 2020 | 2.231 | 2.342 | 2.046 | 2.129 | 7,185,761 | -0.23(-9.80%) |
Mar 26, 2020 | 2.491 | 2.602 | 2.231 | 2.361 | 7,492,547 | -0.15(-5.90%) |
Mar 25, 2020 | 2.435 | 2.619 | 2.083 | 2.509 | 7,442,639 | +0.08(+3.44%) |
Mar 24, 2020 | 2.259 | 2.444 | 2.157 | 2.426 | 5,604,296 | +0.39(+19.09%) |
Mar 23, 2020 | 2.083 | 2.176 | 1.958 | 2.037 | 5,899,367 | -0.01(-0.45%) |
Mar 20, 2020 | 2.102 | 2.278 | 1.963 | 2.046 | 10,390,029 | +0.04(+1.84%) |
Mar 19, 2020 | 1.917 | 2.185 | 1.917 | 2.009 | 7,629,149 | +0.09(+4.83%) |
Mar 18, 2020 | 2.139 | 2.472 | 1.907 | 1.917 | 6,173,229 | -0.39(-16.87%) |
Mar 17, 2020 | 2.129 | 2.342 | 2.000 | 2.305 | 8,639,176 | +0.19(+9.21%) |
Mar 16, 2020 | 1.944 | 2.528 | 1.852 | 2.111 | 11,764,268 | -0.17(-7.32%) |
Mar 13, 2020 | 2.167 | 2.278 | 1.852 | 2.278 | 8,524,194 | +0.31(+16.04%) |
Mar 12, 2020 | 1.796 | 2.268 | 1.731 | 1.963 | 9,134,538 | +0.01(+0.47%) |
Mar 11, 2020 | 2.102 | 2.111 | 1.667 | 1.954 | 15,900,147 | -0.18(-8.26%) |
Mar 10, 2020 | 2.500 | 2.991 | 1.954 | 2.129 | 11,512,274 | -0.07(-3.36%) |
Mar 09, 2020 | 2.704 | 2.741 | 1.907 | 2.204 | 15,272,745 | -1.78(-44.65%) |
Mar 06, 2020 | 4.583 | 4.731 | 3.898 | 3.981 | 8,288,089 | -0.83(-17.31%) |
Mar 05, 2020 | 4.805 | 4.953 | 4.685 | 4.814 | 4,682,633 | -0.16(-3.17%) |
Mar 04, 2020 | 5.101 | 5.176 | 4.889 | 4.972 | 4,325,076 | +0.00(+0.00%) |
Mar 03, 2020 | 5.266 | 5.330 | 4.862 | 4.972 | 4,487,827 | -0.30(-5.67%) |
Mar 02, 2020 | 5.358 | 5.477 | 4.926 | 5.271 | 6,771,867 | +0.00(+0.09%) |
Feb 28, 2020 | 4.944 | 5.335 | 4.944 | 5.266 | 9,728,805 | +0.11(+2.14%) |
Feb 27, 2020 | 5.248 | 5.404 | 5.009 | 5.156 | 7,739,336 | -0.39(-6.97%) |
Feb 26, 2020 | 5.817 | 5.891 | 5.542 | 5.542 | 5,012,336 | -0.24(-4.13%) |
Feb 25, 2020 | 6.102 | 6.176 | 5.753 | 5.781 | 4,061,456 | -0.31(-5.13%) |
Feb 24, 2020 | 6.350 | 6.378 | 6.075 | 6.093 | 4,322,740 | -0.63(-9.43%) |
Feb 21, 2020 | 6.792 | 6.792 | 6.525 | 6.727 | 3,404,086 | -0.19(-2.79%) |
Feb 20, 2020 | 6.837 | 7.030 | 6.746 | 6.920 | 2,850,344 | +0.09(+1.35%) |
Feb 19, 2020 | 6.847 | 6.883 | 6.635 | 6.828 | 3,562,568 | +0.08(+1.23%) |
Feb 18, 2020 | 6.782 | 6.782 | 6.553 | 6.746 | 4,332,163 | -0.14(-2.00%) |
Feb 14, 2020 | 6.893 | 6.984 | 6.764 | 6.883 | 4,227,796 | +0.02(+0.27%) |
Feb 13, 2020 | 6.966 | 7.021 | 6.718 | 6.865 | 6,556,218 | -0.17(-2.48%) |
Feb 12, 2020 | 7.021 | 7.159 | 6.819 | 7.040 | 4,629,885 | +0.17(+2.54%) |
Feb 11, 2020 | 6.874 | 6.975 | 6.755 | 6.865 | 3,481,356 | +0.13(+1.91%) |
Feb 10, 2020 | 6.700 | 6.874 | 6.654 | 6.736 | 5,447,514 | -0.05(-0.68%) |
Feb 07, 2020 | 6.396 | 6.837 | 6.311 | 6.782 | 5,756,609 | +0.30(+4.68%) |
Feb 06, 2020 | 7.674 | 7.766 | 6.461 | 6.479 | 13,826,297 | -1.27(-16.37%) |
Feb 05, 2020 | 7.444 | 7.830 | 7.444 | 7.747 | 5,326,764 | +0.48(+6.57%) |
Feb 04, 2020 | 7.545 | 7.637 | 7.233 | 7.269 | 3,903,744 | -0.06(-0.88%) |
Feb 03, 2020 | 7.214 | 7.453 | 7.109 | 7.334 | 4,681,648 | +0.04(+0.50%) |
Jan 31, 2020 | 7.214 | 7.320 | 6.948 | 7.297 | 6,986,080 | -0.09(-1.24%) |
Jan 30, 2020 | 7.196 | 7.412 | 7.168 | 7.389 | 4,356,934 | +0.16(+2.16%) |
Jan 29, 2020 | 7.499 | 7.582 | 7.233 | 7.233 | 2,876,375 | -0.17(-2.36%) |
Jan 28, 2020 | 7.398 | 7.536 | 7.306 | 7.407 | 3,249,195 | +0.06(+0.88%) |
Jan 27, 2020 | 7.536 | 7.637 | 7.334 | 7.343 | 4,223,849 | -0.46(-5.89%) |
Jan 24, 2020 | 8.198 | 8.253 | 7.518 | 7.802 | 7,040,595 | -0.42(-5.14%) |
Jan 23, 2020 | 8.372 | 8.423 | 8.115 | 8.225 | 3,145,895 | -0.28(-3.35%) |
Jan 22, 2020 | 8.740 | 8.758 | 8.492 | 8.510 | 3,600,735 | -0.35(-3.94%) |
Jan 21, 2020 | 9.107 | 9.172 | 8.841 | 8.859 | 2,522,623 | -0.28(-3.12%) |
Jan 17, 2020 | 9.236 | 9.356 | 9.075 | 9.144 | 3,173,512 | -0.08(-0.90%) |
Jan 16, 2020 | 9.337 | 9.402 | 9.135 | 9.227 | 4,154,222 | +0.01(+0.15%) |
Jan 15, 2020 | 9.227 | 9.346 | 9.140 | 9.213 | 3,554,722 | -0.11(-1.13%) |
Jan 14, 2020 | 9.163 | 9.356 | 8.979 | 9.319 | 4,475,922 | +0.05(+0.50%) |
Jan 13, 2020 | 9.245 | 9.328 | 9.038 | 9.273 | 2,471,940 | +0.01(+0.10%) |
Jan 10, 2020 | 9.300 | 9.314 | 9.135 | 9.264 | 3,164,046 | -0.11(-1.18%) |
Jan 09, 2020 | 9.392 | 9.503 | 9.195 | 9.374 | 3,010,682 | -0.09(-0.97%) |
Jan 08, 2020 | 9.751 | 9.769 | 9.328 | 9.466 | 3,040,212 | -0.28(-2.92%) |
Jan 07, 2020 | 10.04 | 10.04 | 9.558 | 9.751 | 3,059,929 | -0.30(-3.02%) |
Jan 06, 2020 | 9.732 | 10.06 | 9.604 | 10.05 | 3,478,817 | +0.34(+3.50%) |
Jan 03, 2020 | 9.889 | 10.06 | 9.585 | 9.714 | 2,610,844 | +0.07(+0.76%) |
Jan 02, 2020 | 9.806 | 9.852 | 9.480 | 9.640 | 2,350,039 | -0.01(-0.10%) |
Dec 31, 2019 | 9.549 | 9.765 | 9.457 | 9.650 | 3,312,031 | -0.01(-0.10%) |
Dec 30, 2019 | 9.622 | 9.852 | 9.622 | 9.659 | 2,837,671 | +0.10(+1.06%) |
Dec 27, 2019 | 9.696 | 9.751 | 9.493 | 9.558 | 2,305,951 | -0.09(-0.95%) |
Dec 26, 2019 | 9.742 | 9.861 | 9.622 | 9.650 | 1,628,861 | -0.02(-0.19%) |
Dec 24, 2019 | 9.806 | 9.925 | 9.640 | 9.668 | 1,344,376 | -0.13(-1.31%) |
Dec 23, 2019 | 9.254 | 9.838 | 9.254 | 9.797 | 4,342,613 | +0.53(+5.75%) |
Dec 20, 2019 | 9.190 | 9.291 | 9.144 | 9.264 | 8,019,036 | +0.03(+0.30%) |
Dec 19, 2019 | 9.172 | 9.388 | 9.172 | 9.236 | 4,057,952 | +0.05(+0.50%) |
Dec 18, 2019 | 9.254 | 9.328 | 9.080 | 9.190 | 5,814,257 | -0.09(-0.94%) |
Dec 17, 2019 | 9.402 | 9.567 | 9.204 | 9.277 | 6,808,289 | -0.05(-0.54%) |
Dec 16, 2019 | 9.365 | 9.539 | 9.227 | 9.328 | 5,547,296 | +0.09(+1.00%) |
Dec 13, 2019 | 9.264 | 9.484 | 9.112 | 9.236 | 4,478,173 | -0.30(-3.18%) |
Dec 12, 2019 | 9.310 | 9.604 | 9.254 | 9.539 | 4,315,647 | +0.28(+2.98%) |
Dec 11, 2019 | 9.172 | 9.346 | 9.144 | 9.264 | 2,780,582 | +0.09(+1.00%) |
Dec 10, 2019 | 9.071 | 9.245 | 9.006 | 9.172 | 4,866,871 | +0.14(+1.53%) |
Dec 09, 2019 | 8.859 | 9.153 | 8.832 | 9.034 | 4,240,127 | +0.06(+0.72%) |
Dec 06, 2019 | 8.354 | 9.025 | 8.354 | 8.970 | 4,633,013 | +0.66(+7.96%) |
Dec 05, 2019 | 8.639 | 8.694 | 8.244 | 8.308 | 6,272,823 | -0.24(-2.80%) |
Dec 04, 2019 | 8.326 | 8.680 | 8.326 | 8.547 | 4,529,527 | +0.36(+4.38%) |
Dec 03, 2019 | 7.969 | 8.381 | 7.914 | 8.188 | 4,871,724 | -0.18(-2.19%) |
Dec 02, 2019 | 8.289 | 8.463 | 8.069 | 8.371 | 2,575,794 | +0.19(+2.35%) |
Nov 29, 2019 | 8.252 | 8.335 | 8.005 | 8.179 | 2,005,780 | -0.22(-2.61%) |
Nov 27, 2019 | 7.960 | 8.454 | 7.914 | 8.399 | 3,446,474 | +0.41(+5.15%) |
Nov 26, 2019 | 8.335 | 8.381 | 7.937 | 7.987 | 3,016,675 | -0.39(-4.69%) |
Nov 25, 2019 | 8.198 | 8.440 | 8.170 | 8.381 | 3,224,774 | +0.13(+1.55%) |
Nov 22, 2019 | 8.198 | 8.303 | 8.028 | 8.252 | 3,423,521 | +0.15(+1.81%) |
Nov 21, 2019 | 7.804 | 8.129 | 7.667 | 8.106 | 3,728,726 | +0.35(+4.48%) |
Nov 20, 2019 | 7.530 | 8.042 | 7.502 | 7.758 | 4,887,887 | +0.01(+0.12%) |
Nov 19, 2019 | 7.768 | 7.868 | 7.639 | 7.749 | 2,522,422 | -0.09(-1.17%) |
Nov 18, 2019 | 7.896 | 7.924 | 7.667 | 7.841 | 3,752,309 | -0.17(-2.17%) |
Nov 15, 2019 | 7.786 | 8.074 | 7.754 | 8.015 | 3,334,988 | +0.27(+3.42%) |
Nov 14, 2019 | 7.886 | 8.028 | 7.713 | 7.749 | 3,328,649 | -0.10(-1.28%) |
Nov 13, 2019 | 8.152 | 8.152 | 7.777 | 7.850 | 3,372,021 | -0.42(-5.09%) |
Nov 12, 2019 | 8.371 | 8.554 | 8.152 | 8.271 | 3,654,736 | -0.08(-0.99%) |
Nov 11, 2019 | 8.216 | 8.399 | 8.079 | 8.353 | 2,713,940 | -0.02(-0.22%) |
Nov 08, 2019 | 8.143 | 8.390 | 8.033 | 8.371 | 3,748,801 | +0.08(+0.99%) |
Nov 07, 2019 | 8.381 | 8.618 | 8.179 | 8.289 | 5,036,516 | +0.15(+1.80%) |
Nov 06, 2019 | 8.509 | 8.664 | 8.115 | 8.143 | 4,122,834 | -0.45(-5.22%) |
Nov 05, 2019 | 8.994 | 9.067 | 8.481 | 8.591 | 6,762,818 | -0.31(-3.49%) |
Nov 04, 2019 | 8.353 | 8.984 | 8.243 | 8.902 | 6,240,846 | +0.73(+8.96%) |
Nov 01, 2019 | 7.731 | 8.207 | 7.621 | 8.170 | 5,693,482 | +0.56(+7.33%) |
Oct 31, 2019 | 7.694 | 7.841 | 7.365 | 7.612 | 4,656,576 | -0.14(-1.77%) |
Oct 30, 2019 | 8.710 | 8.710 | 7.694 | 7.749 | 4,534,157 | -0.66(-7.83%) |
Oct 29, 2019 | 8.088 | 8.463 | 7.923 | 8.408 | 3,904,035 | +0.26(+3.14%) |
Oct 28, 2019 | 8.499 | 8.591 | 8.115 | 8.152 | 4,645,402 | -0.26(-3.05%) |
Oct 25, 2019 | 7.786 | 8.408 | 7.786 | 8.408 | 6,704,952 | +0.58(+7.36%) |
Oct 24, 2019 | 7.886 | 8.124 | 7.466 | 7.832 | 8,008,966 | -0.06(-0.81%) |
Oct 23, 2019 | 7.786 | 8.170 | 7.484 | 7.896 | 6,682,487 | +0.06(+0.82%) |
Oct 22, 2019 | 7.594 | 7.969 | 7.402 | 7.832 | 5,491,788 | +0.24(+3.13%) |
Oct 21, 2019 | 7.155 | 7.713 | 7.127 | 7.594 | 4,407,643 | +0.43(+6.00%) |
Oct 18, 2019 | 7.118 | 7.406 | 7.081 | 7.164 | 6,615,544 | +0.05(+0.64%) |
Oct 17, 2019 | 7.173 | 7.283 | 7.017 | 7.118 | 3,893,717 | -0.05(-0.77%) |
Oct 16, 2019 | 7.292 | 7.484 | 7.091 | 7.173 | 4,631,593 | -0.12(-1.69%) |
Oct 15, 2019 | 7.429 | 7.603 | 7.246 | 7.296 | 4,017,005 | -0.16(-2.15%) |
Oct 14, 2019 | 7.374 | 7.548 | 7.063 | 7.456 | 4,237,102 | -0.10(-1.27%) |
Oct 11, 2019 | 7.301 | 7.639 | 7.301 | 7.553 | 3,284,709 | +0.34(+4.76%) |
Oct 10, 2019 | 7.246 | 7.347 | 7.026 | 7.209 | 2,503,333 | +0.05(+0.64%) |
Oct 09, 2019 | 7.338 | 7.383 | 7.136 | 7.164 | 2,855,194 | -0.07(-1.01%) |
Oct 08, 2019 | 7.045 | 7.456 | 7.036 | 7.237 | 3,144,955 | -0.09(-1.25%) |
Oct 07, 2019 | 7.639 | 7.731 | 7.319 | 7.328 | 6,070,855 | -0.25(-3.32%) |
Oct 04, 2019 | 7.621 | 7.694 | 7.392 | 7.580 | 3,511,509 | +0.00(+0.00%) |
Oct 03, 2019 | 7.310 | 7.594 | 7.182 | 7.580 | 4,690,384 | +0.13(+1.78%) |
Oct 02, 2019 | 7.630 | 7.868 | 7.383 | 7.447 | 5,070,288 | -0.20(-2.63%) |
Oct 01, 2019 | 7.877 | 8.065 | 7.516 | 7.649 | 3,405,368 | -0.17(-2.22%) |
Sep 30, 2019 | 7.786 | 7.868 | 7.649 | 7.822 | 4,175,105 | -0.07(-0.93%) |
Sep 27, 2019 | 7.978 | 8.207 | 7.777 | 7.896 | 3,971,556 | -0.27(-3.36%) |
Sep 26, 2019 | 8.216 | 8.303 | 8.097 | 8.170 | 2,604,072 | -0.16(-1.87%) |
Sep 25, 2019 | 8.115 | 8.445 | 8.088 | 8.326 | 4,974,626 | +0.06(+0.78%) |
Sep 24, 2019 | 8.710 | 8.765 | 8.115 | 8.262 | 4,894,556 | -0.62(-7.00%) |
Sep 23, 2019 | 8.783 | 8.966 | 8.664 | 8.884 | 3,876,576 | +0.04(+0.41%) |
Sep 20, 2019 | 8.820 | 9.021 | 8.737 | 8.847 | 5,938,206 | +0.03(+0.31%) |
Sep 19, 2019 | 8.966 | 9.067 | 8.756 | 8.820 | 4,541,106 | -0.08(-0.92%) |
Sep 18, 2019 | 8.856 | 9.103 | 8.765 | 8.902 | 3,777,565 | -0.12(-1.32%) |
Sep 17, 2019 | 10.05 | 10.08 | 8.902 | 9.021 | 6,035,280 | -1.06(-10.53%) |
Sep 16, 2019 | 9.561 | 10.24 | 9.158 | 10.08 | 11,563,248 | +1.75(+20.97%) |
Sep 13, 2019 | 8.280 | 8.481 | 8.188 | 8.335 | 3,730,110 | +0.12(+1.45%) |
Sep 12, 2019 | 8.371 | 8.591 | 8.179 | 8.216 | 5,245,936 | -0.56(-6.36%) |
Sep 11, 2019 | 8.902 | 9.048 | 8.536 | 8.774 | 4,371,552 | -0.05(-0.62%) |
Sep 10, 2019 | 8.920 | 9.122 | 8.783 | 8.829 | 4,050,480 | +0.02(+0.21%) |
Sep 09, 2019 | 8.362 | 8.829 | 8.033 | 8.811 | 3,281,558 | +0.60(+7.36%) |
Sep 06, 2019 | 8.152 | 8.380 | 7.859 | 8.207 | 3,533,150 | +0.01(+0.11%) |
Sep 05, 2019 | 7.886 | 8.298 | 7.838 | 8.198 | 4,454,491 | +0.46(+5.91%) |
Sep 04, 2019 | 7.850 | 8.005 | 7.489 | 7.740 | 4,383,402 | +0.05(+0.71%) |
Sep 03, 2019 | 7.603 | 7.749 | 7.485 | 7.685 | 4,281,856 | -0.19(-2.43%) |
Aug 30, 2019 | 8.140 | 8.232 | 7.794 | 7.876 | 4,268,207 | -0.21(-2.59%) |
Aug 29, 2019 | 7.913 | 8.186 | 7.813 | 8.086 | 5,053,781 | +0.28(+3.62%) |
Aug 28, 2019 | 7.521 | 7.922 | 7.421 | 7.804 | 5,069,096 | +0.38(+5.15%) |
Aug 27, 2019 | 7.430 | 7.653 | 7.344 | 7.421 | 5,939,467 | +0.06(+0.87%) |
Aug 26, 2019 | 7.503 | 7.549 | 7.294 | 7.357 | 4,888,372 | +0.16(+2.28%) |
Aug 23, 2019 | 7.476 | 7.640 | 7.166 | 7.194 | 4,358,809 | -0.42(-5.50%) |
Aug 22, 2019 | 7.886 | 8.013 | 7.567 | 7.612 | 3,333,563 | -0.17(-2.22%) |
Aug 21, 2019 | 7.767 | 7.949 | 7.749 | 7.785 | 4,187,338 | +0.15(+2.03%) |
Aug 20, 2019 | 7.922 | 7.995 | 7.558 | 7.631 | 6,643,876 | -0.35(-4.34%) |
Aug 19, 2019 | 8.004 | 8.095 | 7.922 | 7.977 | 3,794,097 | +0.16(+2.10%) |
Aug 16, 2019 | 7.776 | 7.881 | 7.708 | 7.813 | 4,054,714 | +0.10(+1.30%) |
Aug 15, 2019 | 7.685 | 7.840 | 7.576 | 7.713 | 3,899,689 | -0.06(-0.82%) |
Aug 14, 2019 | 7.922 | 8.004 | 7.744 | 7.776 | 3,781,823 | -0.39(-4.79%) |
Aug 13, 2019 | 8.077 | 8.578 | 8.004 | 8.168 | 4,092,228 | +0.05(+0.56%) |
Aug 12, 2019 | 8.323 | 8.323 | 7.986 | 8.122 | 4,782,770 | -0.23(-2.73%) |
Aug 09, 2019 | 8.951 | 8.951 | 8.122 | 8.350 | 5,431,215 | -0.53(-5.95%) |
Aug 08, 2019 | 8.896 | 9.042 | 8.623 | 8.878 | 6,538,869 | +0.05(+0.62%) |
Aug 07, 2019 | 8.395 | 8.869 | 8.368 | 8.823 | 5,328,997 | -0.02(-0.21%) |
Aug 06, 2019 | 9.133 | 9.260 | 8.541 | 8.842 | 4,048,891 | -0.25(-2.80%) |
Aug 05, 2019 | 9.069 | 9.188 | 8.860 | 9.097 | 4,045,394 | -0.31(-3.29%) |
Aug 02, 2019 | 9.506 | 9.643 | 9.087 | 9.406 | 3,469,037 | -0.09(-0.96%) |
Aug 01, 2019 | 10.38 | 10.38 | 9.315 | 9.497 | 5,328,480 | -1.09(-10.32%) |
Jul 31, 2019 | 10.61 | 10.97 | 10.52 | 10.59 | 5,424,136 | +0.06(+0.61%) |
Jul 30, 2019 | 9.242 | 10.53 | 9.242 | 10.53 | 9,592,338 | +1.19(+12.78%) |
Jul 29, 2019 | 9.616 | 9.616 | 9.306 | 9.333 | 4,698,654 | -0.31(-3.21%) |
Jul 26, 2019 | 9.452 | 9.698 | 9.342 | 9.643 | 3,585,447 | +0.15(+1.63%) |
Jul 25, 2019 | 10.43 | 10.43 | 9.060 | 9.488 | 6,873,261 | -0.75(-7.30%) |
Jul 24, 2019 | 10.28 | 10.49 | 10.19 | 10.23 | 5,704,679 | -0.05(-0.53%) |
Jul 23, 2019 | 9.971 | 10.34 | 9.953 | 10.29 | 5,915,092 | +0.33(+3.29%) |
Jul 22, 2019 | 9.871 | 10.08 | 9.702 | 9.962 | 2,796,775 | +0.15(+1.58%) |
Jul 19, 2019 | 9.716 | 9.852 | 9.488 | 9.807 | 3,833,094 | +0.15(+1.60%) |
Jul 18, 2019 | 9.588 | 9.743 | 9.497 | 9.652 | 3,643,907 | +0.00(+0.00%) |
Jul 17, 2019 | 9.688 | 9.852 | 9.561 | 9.652 | 3,961,888 | -0.07(-0.75%) |
Jul 16, 2019 | 9.998 | 10.06 | 9.616 | 9.725 | 5,424,441 | -0.30(-3.00%) |
Jul 15, 2019 | 10.58 | 10.71 | 10.00 | 10.03 | 4,148,323 | -0.55(-5.17%) |
Jul 12, 2019 | 10.50 | 10.81 | 10.45 | 10.57 | 3,333,846 | +0.05(+0.43%) |
Jul 11, 2019 | 10.68 | 10.73 | 10.45 | 10.53 | 3,011,814 | -0.15(-1.45%) |
Jul 10, 2019 | 10.61 | 10.78 | 10.45 | 10.68 | 3,601,851 | +0.22(+2.09%) |
Jul 09, 2019 | 10.43 | 10.57 | 10.23 | 10.46 | 3,983,707 | -0.03(-0.26%) |
Jul 08, 2019 | 10.38 | 10.79 | 10.28 | 10.49 | 2,410,771 | +0.05(+0.52%) |
Jul 05, 2019 | 10.12 | 10.46 | 10.10 | 10.44 | 2,111,425 | +0.26(+2.60%) |
Jul 03, 2019 | 10.23 | 10.26 | 10.03 | 10.17 | 1,471,386 | +0.01(+0.09%) |
Jul 02, 2019 | 10.71 | 10.72 | 10.11 | 10.16 | 2,984,340 | -0.63(-5.82%) |
Jul 01, 2019 | 10.79 | 11.06 | 10.59 | 10.79 | 4,939,952 | +0.31(+2.95%) |
Jun 28, 2019 | 10.66 | 10.83 | 10.31 | 10.48 | 6,106,287 | -0.19(-1.79%) |
Jun 27, 2019 | 10.87 | 11.08 | 10.61 | 10.67 | 5,924,830 | -0.38(-3.46%) |
Jun 26, 2019 | 10.92 | 11.28 | 10.87 | 11.05 | 4,163,470 | +0.29(+2.71%) |
Jun 25, 2019 | 10.91 | 11.01 | 10.74 | 10.76 | 3,443,988 | -0.17(-1.58%) |
Jun 24, 2019 | 10.94 | 11.07 | 10.80 | 10.94 | 3,270,313 | +0.02(+0.17%) |
Jun 21, 2019 | 10.87 | 11.24 | 10.79 | 10.92 | 5,749,807 | +0.05(+0.50%) |
Jun 20, 2019 | 11.03 | 11.21 | 10.68 | 10.86 | 4,946,400 | +0.17(+1.62%) |
Jun 19, 2019 | 10.49 | 10.74 | 10.27 | 10.69 | 4,770,170 | +0.21(+2.00%) |
Jun 18, 2019 | 10.35 | 10.79 | 10.35 | 10.48 | 4,894,283 | +0.18(+1.77%) |
Jun 17, 2019 | 10.05 | 10.39 | 9.953 | 10.30 | 5,718,954 | +0.20(+1.98%) |
Jun 14, 2019 | 10.02 | 10.42 | 9.780 | 10.10 | 10,422,815 | +0.05(+0.54%) |
Jun 13, 2019 | 9.616 | 10.59 | 9.370 | 10.04 | 11,275,630 | +0.66(+6.98%) |
Jun 12, 2019 | 9.688 | 9.780 | 9.306 | 9.388 | 3,601,181 | -0.46(-4.71%) |
Jun 11, 2019 | 10.17 | 10.19 | 9.834 | 9.852 | 3,004,458 | -0.15(-1.55%) |
Jun 10, 2019 | 10.01 | 10.24 | 9.856 | 10.01 | 4,279,015 | +0.09(+0.92%) |
Jun 07, 2019 | 9.816 | 10.12 | 9.516 | 9.916 | 5,980,212 | +0.10(+1.02%) |
Jun 06, 2019 | 9.497 | 9.857 | 9.352 | 9.816 | 4,986,319 | +0.29(+3.06%) |
Jun 05, 2019 | 9.880 | 10.04 | 9.169 | 9.525 | 6,379,181 | -0.36(-3.68%) |
Jun 04, 2019 | 10.18 | 10.27 | 9.834 | 9.889 | 3,323,067 | -0.12(-1.18%) |
Jun 03, 2019 | 9.744 | 10.12 | 9.662 | 10.01 | 3,950,768 | +0.36(+3.76%) |
May 31, 2019 | 9.843 | 9.890 | 9.558 | 9.644 | 3,926,905 | -0.45(-4.49%) |
May 30, 2019 | 10.25 | 10.58 | 9.898 | 10.10 | 5,372,383 | -0.15(-1.42%) |
May 29, 2019 | 9.825 | 10.29 | 9.771 | 10.24 | 5,664,921 | +0.34(+3.39%) |
May 28, 2019 | 10.09 | 10.09 | 9.617 | 9.907 | 4,349,503 | -0.11(-1.09%) |
May 24, 2019 | 10.52 | 10.57 | 9.980 | 10.02 | 2,503,559 | -0.34(-3.24%) |
May 23, 2019 | 10.61 | 10.61 | 10.12 | 10.35 | 3,179,827 | -0.57(-5.23%) |
May 22, 2019 | 11.13 | 11.21 | 10.70 | 10.92 | 2,649,181 | -0.35(-3.14%) |
May 21, 2019 | 11.20 | 11.50 | 11.12 | 11.28 | 2,034,141 | +0.14(+1.22%) |
May 20, 2019 | 11.14 | 11.34 | 11.10 | 11.14 | 2,523,086 | -0.15(-1.29%) |
May 17, 2019 | 11.72 | 11.78 | 11.25 | 11.29 | 2,689,951 | -0.56(-4.75%) |
May 16, 2019 | 11.67 | 11.98 | 11.60 | 11.85 | 2,898,029 | +0.22(+1.87%) |
May 15, 2019 | 11.39 | 11.75 | 11.29 | 11.63 | 2,718,100 | +0.04(+0.31%) |
May 14, 2019 | 11.15 | 11.85 | 11.12 | 11.59 | 4,149,422 | +0.61(+5.53%) |
May 13, 2019 | 11.14 | 11.22 | 10.80 | 10.99 | 3,867,210 | -0.33(-2.89%) |
May 10, 2019 | 11.60 | 11.63 | 11.10 | 11.31 | 5,120,982 | -0.36(-3.11%) |
May 09, 2019 | 11.58 | 11.81 | 11.46 | 11.68 | 4,374,187 | -0.04(-0.31%) |
May 08, 2019 | 12.04 | 12.28 | 11.68 | 11.71 | 3,886,253 | -0.33(-2.71%) |
May 07, 2019 | 12.21 | 12.33 | 11.85 | 12.04 | 2,333,306 | -0.41(-3.28%) |
May 06, 2019 | 12.08 | 12.50 | 11.95 | 12.45 | 3,298,311 | +0.14(+1.11%) |
May 03, 2019 | 11.98 | 12.45 | 11.91 | 12.31 | 4,798,131 | +0.45(+3.83%) |
May 02, 2019 | 11.46 | 11.91 | 11.38 | 11.86 | 4,762,576 | +0.24(+2.11%) |