Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.048 | 2.190 | 2.013 | 2.013 | 20,118 | -0.12(-5.42%) |
Apr 29, 2020 | 1.977 | 2.297 | 1.977 | 2.128 | 10,249 | -0.02(-0.83%) |
Apr 28, 2020 | 1.951 | 2.164 | 1.951 | 2.146 | 10,559 | +0.02(+0.91%) |
Apr 27, 2020 | 2.084 | 2.157 | 1.987 | 2.127 | 8,529 | +0.06(+2.70%) |
Apr 24, 2020 | 2.359 | 2.359 | 2.032 | 2.071 | 4,059 | -0.15(-6.96%) |
Apr 23, 2020 | 2.217 | 2.235 | 2.217 | 2.226 | 4,869 | +0.04(+1.62%) |
Apr 22, 2020 | 2.093 | 2.323 | 2.093 | 2.190 | 4,890 | -0.03(-1.20%) |
Apr 21, 2020 | 2.392 | 2.392 | 2.217 | 2.217 | 7,935 | -0.19(-7.75%) |
Apr 20, 2020 | 2.323 | 2.474 | 2.323 | 2.403 | 5,347 | +0.04(+1.76%) |
Apr 17, 2020 | 2.483 | 2.483 | 2.128 | 2.362 | 17,366 | -0.12(-4.89%) |
Apr 16, 2020 | 2.643 | 2.643 | 2.394 | 2.483 | 11,430 | +0.01(+0.36%) |
Apr 15, 2020 | 2.173 | 2.580 | 1.961 | 2.474 | 44,167 | +0.10(+4.10%) |
Apr 14, 2020 | 2.155 | 2.394 | 2.017 | 2.377 | 22,262 | +0.21(+9.84%) |
Apr 13, 2020 | 2.173 | 2.173 | 1.907 | 2.164 | 18,614 | +0.12(+6.09%) |
Apr 09, 2020 | 2.199 | 2.199 | 2.017 | 2.040 | 19,509 | -0.08(-3.77%) |
Apr 08, 2020 | 1.960 | 2.244 | 1.872 | 2.119 | 68,753 | +0.24(+12.74%) |
Apr 07, 2020 | 2.040 | 2.128 | 1.862 | 1.880 | 52,160 | +0.02(+0.95%) |
Apr 06, 2020 | 2.252 | 2.252 | 1.862 | 1.862 | 35,815 | -0.18(-8.70%) |
Apr 03, 2020 | 1.915 | 2.040 | 1.862 | 2.040 | 25,373 | +0.12(+6.48%) |
Apr 02, 2020 | 2.084 | 2.084 | 1.844 | 1.915 | 20,343 | -0.08(-4.00%) |
Apr 01, 2020 | 2.244 | 2.244 | 1.791 | 1.995 | 64,344 | -0.27(-11.76%) |
Mar 31, 2020 | 2.377 | 2.510 | 2.130 | 2.261 | 58,453 | +0.00(+0.00%) |
Mar 30, 2020 | 2.394 | 2.394 | 2.128 | 2.261 | 31,101 | -0.12(-5.20%) |
Mar 27, 2020 | 2.527 | 2.545 | 2.040 | 2.385 | 84,238 | -0.02(-0.74%) |
Mar 26, 2020 | 2.572 | 2.953 | 2.217 | 2.403 | 179,245 | +0.09(+3.83%) |
Mar 25, 2020 | 4.381 | 4.381 | 2.261 | 2.314 | 312,710 | -0.92(-28.40%) |
Mar 24, 2020 | 3.361 | 4.877 | 2.900 | 3.232 | 640,327 | +0.55(+20.30%) |
Mar 23, 2020 | 1.960 | 7.857 | 1.960 | 2.687 | 873,837 | +1.13(+72.16%) |
Mar 20, 2020 | 2.261 | 2.563 | 1.561 | 1.561 | 4,397 | -0.51(-24.46%) |
Mar 19, 2020 | 1.880 | 2.199 | 1.862 | 2.066 | 5,273 | +0.14(+7.37%) |
Mar 18, 2020 | 2.643 | 2.705 | 1.924 | 1.924 | 21,805 | -0.76(-28.38%) |
Mar 17, 2020 | 1.561 | 2.731 | 1.552 | 2.687 | 54,099 | +1.23(+84.88%) |
Mar 16, 2020 | 1.711 | 1.711 | 1.453 | 1.453 | 1,785 | -0.26(-15.08%) |
Mar 13, 2020 | 1.703 | 1.711 | 1.552 | 1.711 | 5,863 | +0.08(+4.89%) |
Mar 12, 2020 | 1.649 | 1.756 | 1.419 | 1.632 | 6,308 | -0.62(-27.65%) |
Mar 11, 2020 | 2.255 | 2.255 | 2.255 | 322 | +0.00(+0.00%) | |
Mar 10, 2020 | 2.138 | 2.255 | 2.138 | 2.255 | 566 | +0.30(+15.60%) |
Mar 09, 2020 | 2.066 | 2.066 | 1.649 | 1.951 | 3,786 | -0.47(-19.48%) |
Mar 06, 2020 | 2.572 | 2.572 | 2.420 | 2.423 | 12,404 | -0.12(-4.80%) |
Mar 05, 2020 | 2.554 | 2.554 | 2.545 | 2.545 | 779 | -0.08(-3.20%) |
Mar 04, 2020 | 2.687 | 2.687 | 2.554 | 2.629 | 4,896 | -0.02(-0.84%) |
Mar 03, 2020 | 2.802 | 2.802 | 2.554 | 2.651 | 6,150 | +0.10(+3.85%) |
Mar 02, 2020 | 2.873 | 2.873 | 2.553 | 2.553 | 4,110 | +0.27(+11.95%) |
Feb 28, 2020 | 2.173 | 2.281 | 2.173 | 2.281 | 1,578 | -0.52(-18.61%) |
Feb 27, 2020 | 2.394 | 2.818 | 2.289 | 2.802 | 3,848 | -0.02(-0.63%) |
Feb 26, 2020 | 2.820 | 2.820 | 2.820 | 2.820 | 369 | +0.23(+8.90%) |
Feb 25, 2020 | 2.660 | 2.660 | 2.589 | 2.589 | 3,398 | +0.02(+0.86%) |
Feb 24, 2020 | 2.479 | 2.660 | 2.439 | 2.567 | 3,546 | +0.11(+4.51%) |
Feb 21, 2020 | 2.793 | 2.811 | 2.394 | 2.456 | 17,253 | -0.34(-12.20%) |
Feb 20, 2020 | 2.829 | 2.926 | 2.793 | 2.798 | 12,993 | -0.06(-2.02%) |
Feb 19, 2020 | 2.855 | 2.888 | 2.855 | 2.855 | 945 | +0.00(+0.00%) |
Feb 18, 2020 | 2.749 | 2.855 | 2.660 | 2.855 | 9,422 | +0.09(+3.21%) |
Feb 14, 2020 | 2.776 | 2.926 | 2.767 | 2.767 | 6,427 | +0.01(+0.32%) |
Feb 13, 2020 | 2.917 | 2.926 | 2.749 | 2.758 | 5,202 | +0.03(+1.14%) |
Feb 12, 2020 | 2.750 | 2.802 | 2.714 | 2.727 | 15,314 | -0.06(-2.10%) |
Feb 11, 2020 | 2.877 | 2.877 | 2.785 | 2.785 | 1,049 | -0.01(-0.29%) |
Feb 10, 2020 | 2.820 | 2.882 | 2.721 | 2.793 | 5,034 | +0.11(+3.96%) |
Feb 07, 2020 | 3.015 | 3.015 | 2.687 | 2.687 | 10,261 | -0.15(-5.31%) |
Feb 06, 2020 | 3.033 | 3.033 | 2.731 | 2.838 | 3,266 | -0.32(-10.15%) |
Feb 05, 2020 | 3.210 | 3.210 | 3.042 | 3.158 | 2,916 | +0.07(+2.34%) |
Feb 04, 2020 | 3.227 | 3.227 | 2.962 | 3.086 | 5,185 | +0.06(+2.05%) |
Feb 03, 2020 | 2.784 | 3.201 | 2.784 | 3.024 | 19,850 | +0.36(+13.67%) |
Jan 31, 2020 | 3.290 | 3.328 | 2.660 | 2.660 | 18,606 | -0.70(-20.90%) |
Jan 30, 2020 | 3.325 | 3.363 | 3.325 | 3.363 | 1,281 | -0.08(-2.21%) |
Jan 29, 2020 | 3.439 | 3.439 | 3.439 | 3.439 | 499 | +0.15(+4.54%) |
Jan 28, 2020 | 3.396 | 3.401 | 3.254 | 3.290 | 5,744 | -0.26(-7.25%) |
Jan 27, 2020 | 3.561 | 3.721 | 3.432 | 3.547 | 10,375 | -0.14(-3.85%) |
Jan 24, 2020 | 3.857 | 3.866 | 3.689 | 3.689 | 8,119 | -0.18(-4.59%) |
Jan 23, 2020 | 3.857 | 3.866 | 3.857 | 3.866 | 1,640 | +0.01(+0.23%) |
Jan 22, 2020 | 3.990 | 3.990 | 3.769 | 3.857 | 8,948 | +0.10(+2.59%) |
Jan 21, 2020 | 4.744 | 4.744 | 3.627 | 3.760 | 44,314 | -0.98(-20.75%) |
Jan 17, 2020 | 4.867 | 4.867 | 4.744 | 4.744 | 1,804 | +0.04(+0.75%) |
Jan 16, 2020 | 4.789 | 4.796 | 4.709 | 4.709 | 1,336 | +0.00(+0.00%) |
Jan 15, 2020 | 4.930 | 4.957 | 4.709 | 4.709 | 2,403 | -0.09(-1.98%) |
Jan 14, 2020 | 5.010 | 5.179 | 4.700 | 4.804 | 1,322 | +0.09(+2.02%) |
Jan 13, 2020 | 4.824 | 4.846 | 4.617 | 4.709 | 4,216 | +0.12(+2.51%) |
Jan 10, 2020 | 4.726 | 4.948 | 4.593 | 4.593 | 7,217 | -0.18(-3.72%) |
Jan 09, 2020 | 4.874 | 5.003 | 4.664 | 4.771 | 4,092 | +0.10(+2.16%) |
Jan 08, 2020 | 4.656 | 4.739 | 4.656 | 4.670 | 3,008 | -0.00(-0.07%) |
Jan 07, 2020 | 4.691 | 4.780 | 4.673 | 4.673 | 2,604 | +0.09(+1.93%) |
Jan 06, 2020 | 4.806 | 5.010 | 4.585 | 4.585 | 8,291 | -0.38(-7.68%) |
Jan 03, 2020 | 4.735 | 5.036 | 4.709 | 4.966 | 11,502 | +0.28(+6.06%) |
Jan 02, 2020 | 4.523 | 4.779 | 4.523 | 4.682 | 4,792 | +0.02(+0.38%) |
Dec 31, 2019 | 4.691 | 4.758 | 4.487 | 4.664 | 30,447 | +0.02(+0.48%) |
Dec 30, 2019 | 4.647 | 5.196 | 4.611 | 4.642 | 21,152 | +0.03(+0.67%) |
Dec 27, 2019 | 4.762 | 4.944 | 4.350 | 4.611 | 12,291 | +0.01(+0.19%) |
Dec 26, 2019 | 4.700 | 4.859 | 4.442 | 4.602 | 17,903 | -0.13(-2.81%) |
Dec 24, 2019 | 4.780 | 4.780 | 4.616 | 4.735 | 902 | +0.23(+5.12%) |
Dec 23, 2019 | 4.549 | 4.629 | 4.407 | 4.505 | 18,059 | +0.00(+0.10%) |
Dec 20, 2019 | 4.425 | 4.576 | 4.226 | 4.500 | 10,036 | +0.12(+2.73%) |
Dec 19, 2019 | 4.452 | 4.505 | 4.274 | 4.381 | 33,483 | -0.29(-6.26%) |
Dec 18, 2019 | 4.957 | 5.055 | 4.624 | 4.673 | 10,358 | -0.33(-6.51%) |
Dec 17, 2019 | 4.975 | 4.999 | 4.975 | 4.999 | 1,358 | -0.05(-0.93%) |
Dec 16, 2019 | 5.152 | 5.165 | 5.003 | 5.046 | 3,051 | +0.07(+1.34%) |
Dec 13, 2019 | 5.074 | 5.188 | 4.966 | 4.979 | 5,412 | +0.09(+1.91%) |
Dec 12, 2019 | 5.029 | 5.029 | 4.886 | 4.886 | 5,239 | -0.26(-5.00%) |
Dec 11, 2019 | 5.578 | 5.578 | 5.037 | 5.143 | 19,378 | -0.56(-9.80%) |
Dec 10, 2019 | 6.145 | 6.145 | 5.684 | 5.702 | 17,525 | -0.45(-7.35%) |
Dec 09, 2019 | 6.048 | 6.190 | 6.030 | 6.154 | 2,589 | +0.10(+1.69%) |
Dec 06, 2019 | 6.216 | 6.600 | 5.986 | 6.052 | 18,155 | -0.45(-6.92%) |
Dec 05, 2019 | 6.371 | 6.745 | 6.217 | 6.502 | 3,843 | -0.15(-2.24%) |
Dec 04, 2019 | 6.801 | 6.801 | 6.207 | 6.651 | 24,905 | -0.13(-1.96%) |
Dec 03, 2019 | 6.207 | 7.168 | 6.097 | 6.784 | 76,325 | +0.59(+9.60%) |
Dec 02, 2019 | 6.473 | 6.606 | 6.056 | 6.190 | 40,063 | -0.07(-1.13%) |
Nov 29, 2019 | 6.562 | 6.598 | 6.128 | 6.261 | 4,849 | -0.31(-4.72%) |
Nov 27, 2019 | 6.473 | 6.677 | 6.305 | 6.571 | 14,208 | -0.08(-1.20%) |
Nov 26, 2019 | 6.739 | 6.739 | 6.207 | 6.651 | 7,800 | -0.09(-1.32%) |
Nov 25, 2019 | 6.553 | 6.739 | 5.883 | 6.739 | 35,135 | +0.45(+7.19%) |
Nov 22, 2019 | 6.642 | 6.651 | 6.243 | 6.287 | 15,111 | -0.31(-4.70%) |
Nov 21, 2019 | 6.527 | 6.740 | 6.431 | 6.598 | 26,789 | -0.05(-0.80%) |
Nov 20, 2019 | 6.739 | 6.819 | 6.456 | 6.651 | 46,102 | -0.18(-2.60%) |
Nov 19, 2019 | 6.686 | 6.881 | 6.654 | 6.828 | 18,537 | +0.17(+2.53%) |
Nov 18, 2019 | 6.713 | 6.917 | 6.402 | 6.660 | 42,651 | -0.08(-1.18%) |
Nov 15, 2019 | 6.828 | 6.881 | 6.429 | 6.739 | 17,930 | +0.01(+0.13%) |
Nov 14, 2019 | 6.855 | 6.917 | 6.727 | 6.731 | 8,315 | -0.19(-2.69%) |
Nov 13, 2019 | 6.660 | 6.997 | 6.660 | 6.917 | 10,866 | -0.15(-2.13%) |
Nov 12, 2019 | 7.094 | 7.121 | 6.660 | 7.068 | 33,018 | -0.03(-0.37%) |
Nov 11, 2019 | 7.094 | 7.192 | 6.864 | 7.094 | 17,552 | -0.17(-2.32%) |
Nov 08, 2019 | 6.899 | 7.263 | 6.651 | 7.263 | 39,694 | +0.35(+5.00%) |
Nov 07, 2019 | 7.192 | 7.322 | 6.456 | 6.917 | 189,323 | -0.35(-4.88%) |
Nov 06, 2019 | 6.775 | 7.271 | 6.309 | 7.271 | 25,344 | +0.91(+14.37%) |
Nov 05, 2019 | 6.979 | 6.979 | 6.314 | 6.358 | 10,999 | -0.31(-4.65%) |
Nov 04, 2019 | 6.899 | 7.068 | 6.660 | 6.668 | 19,044 | -0.20(-2.97%) |
Nov 01, 2019 | 7.316 | 7.316 | 6.872 | 6.872 | 18,945 | -0.22(-3.12%) |
Oct 31, 2019 | 7.768 | 7.768 | 6.748 | 7.094 | 125,088 | -0.71(-9.09%) |
Oct 30, 2019 | 8.353 | 8.371 | 7.644 | 7.804 | 102,644 | -0.58(-6.88%) |
Oct 29, 2019 | 8.504 | 8.885 | 8.247 | 8.380 | 99,499 | -0.06(-0.74%) |
Oct 28, 2019 | 8.814 | 8.814 | 8.442 | 8.442 | 6,265 | -0.25(-2.86%) |
Oct 25, 2019 | 8.992 | 8.992 | 8.531 | 8.690 | 6,202 | +0.21(+2.51%) |
Oct 24, 2019 | 8.868 | 8.868 | 8.442 | 8.477 | 24,653 | -0.39(-4.35%) |
Oct 23, 2019 | 8.690 | 9.391 | 8.513 | 8.863 | 25,967 | +0.17(+1.99%) |
Oct 22, 2019 | 9.045 | 9.079 | 8.404 | 8.690 | 16,891 | -0.62(-6.67%) |
Oct 21, 2019 | 9.320 | 9.409 | 9.151 | 9.311 | 12,538 | -0.01(-0.10%) |
Oct 18, 2019 | 8.956 | 9.329 | 8.956 | 9.320 | 14,547 | +0.40(+4.47%) |
Oct 17, 2019 | 9.843 | 9.887 | 8.868 | 8.921 | 25,706 | -1.05(-10.55%) |
Oct 16, 2019 | 9.923 | 10.09 | 9.923 | 9.973 | 2,761 | +0.32(+3.37%) |
Oct 15, 2019 | 9.843 | 10.30 | 9.648 | 9.648 | 6,567 | -0.55(-5.39%) |
Oct 14, 2019 | 10.32 | 10.62 | 9.772 | 10.20 | 6,432 | +0.07(+0.70%) |
Oct 11, 2019 | 9.710 | 10.46 | 9.323 | 10.13 | 15,674 | +0.38(+3.91%) |
Oct 10, 2019 | 10.41 | 10.41 | 9.400 | 9.746 | 24,166 | -0.60(-5.83%) |
Oct 09, 2019 | 11.00 | 11.07 | 9.950 | 10.35 | 40,507 | +0.20(+1.92%) |
Oct 08, 2019 | 10.83 | 10.94 | 10.15 | 10.15 | 18,297 | -0.58(-5.37%) |
Oct 07, 2019 | 10.91 | 11.20 | 10.15 | 10.73 | 30,976 | +0.14(+1.34%) |
Oct 04, 2019 | 10.12 | 10.73 | 10.12 | 10.59 | 14,434 | +0.31(+3.06%) |
Oct 03, 2019 | 10.08 | 10.46 | 10.04 | 10.27 | 42,488 | -0.08(-0.73%) |
Oct 02, 2019 | 10.88 | 11.25 | 10.03 | 10.35 | 601,747 | -0.63(-5.74%) |
Oct 01, 2019 | 14.92 | 14.92 | 10.64 | 10.98 | 831,504 | -3.82(-25.82%) |
Sep 30, 2019 | 13.35 | 15.41 | 12.80 | 14.80 | 355,834 | +1.91(+14.79%) |
Sep 27, 2019 | 12.86 | 13.50 | 12.56 | 12.89 | 12,291 | -0.20(-1.56%) |
Sep 26, 2019 | 13.08 | 14.14 | 12.31 | 13.10 | 45,456 | -0.10(-0.74%) |
Sep 25, 2019 | 11.62 | 13.88 | 11.57 | 13.20 | 211,926 | +1.61(+13.85%) |
Sep 24, 2019 | 11.66 | 12.10 | 11.53 | 11.59 | 80,959 | -0.16(-1.36%) |
Sep 23, 2019 | 12.06 | 12.38 | 11.62 | 11.75 | 132,941 | -0.31(-2.57%) |
Sep 20, 2019 | 11.77 | 12.50 | 11.77 | 12.06 | 25,824 | -0.18(-1.45%) |
Sep 19, 2019 | 11.99 | 12.67 | 11.95 | 12.24 | 76,834 | -0.10(-0.79%) |
Sep 18, 2019 | 12.74 | 13.10 | 11.99 | 12.33 | 70,786 | -0.17(-1.35%) |
Sep 17, 2019 | 16.04 | 16.40 | 11.53 | 12.50 | 950,449 | -4.32(-25.67%) |
Sep 16, 2019 | 14.19 | 17.28 | 14.15 | 16.82 | 439,388 | +2.13(+14.48%) |
Sep 13, 2019 | 12.77 | 15.22 | 12.59 | 14.69 | 86,268 | +1.93(+15.15%) |
Sep 12, 2019 | 12.95 | 12.95 | 12.41 | 12.76 | 70,601 | -0.19(-1.44%) |
Sep 11, 2019 | 13.12 | 13.26 | 12.53 | 12.95 | 88,452 | +0.18(+1.39%) |
Sep 10, 2019 | 12.59 | 13.74 | 12.47 | 12.77 | 74,223 | +0.30(+2.42%) |
Sep 09, 2019 | 13.22 | 14.01 | 11.99 | 12.47 | 301,498 | +0.47(+3.92%) |
Sep 06, 2019 | 12.36 | 14.19 | 11.08 | 12.00 | 375,859 | -0.68(-5.38%) |
Sep 05, 2019 | 11.03 | 12.73 | 10.28 | 12.68 | 158,376 | +2.10(+19.87%) |
Sep 04, 2019 | 9.834 | 11.05 | 9.834 | 10.58 | 38,888 | +0.03(+0.25%) |
Sep 03, 2019 | 10.58 | 10.61 | 9.932 | 10.55 | 39,273 | -0.07(-0.67%) |
Aug 30, 2019 | 10.97 | 11.00 | 10.21 | 10.62 | 12,404 | -0.28(-2.60%) |
Aug 29, 2019 | 10.29 | 11.39 | 9.843 | 10.91 | 11,963 | +0.63(+6.13%) |
Aug 28, 2019 | 10.33 | 10.64 | 10.28 | 10.28 | 1,438 | +0.13(+1.31%) |
Aug 27, 2019 | 10.95 | 10.95 | 10.02 | 10.14 | 10,898 | -0.43(-4.03%) |
Aug 26, 2019 | 11.09 | 11.32 | 10.55 | 10.57 | 10,716 | -0.51(-4.64%) |
Aug 23, 2019 | 10.77 | 11.70 | 10.12 | 11.08 | 44,543 | +0.03(+0.24%) |
Aug 22, 2019 | 11.05 | 11.26 | 10.79 | 11.06 | 5,345 | -0.47(-4.08%) |
Aug 21, 2019 | 11.39 | 12.36 | 10.65 | 11.53 | 32,735 | +0.44(+4.00%) |
Aug 20, 2019 | 10.29 | 11.47 | 10.29 | 11.08 | 17,178 | +0.97(+9.55%) |
Aug 19, 2019 | 9.879 | 10.27 | 9.879 | 10.12 | 14,885 | +0.71(+7.54%) |
Aug 16, 2019 | 9.364 | 10.32 | 9.311 | 9.409 | 13,532 | +0.04(+0.47%) |
Aug 15, 2019 | 9.417 | 10.02 | 9.107 | 9.364 | 35,314 | -0.04(-0.38%) |
Aug 14, 2019 | 9.400 | 9.737 | 8.868 | 9.400 | 67,786 | -0.04(-0.47%) |
Aug 13, 2019 | 9.763 | 9.967 | 9.143 | 9.444 | 27,454 | -0.54(-5.42%) |
Aug 12, 2019 | 10.82 | 10.82 | 9.754 | 9.985 | 43,164 | -1.12(-10.06%) |
Aug 09, 2019 | 10.56 | 11.30 | 10.56 | 11.10 | 14,885 | +0.02(+0.16%) |
Aug 08, 2019 | 11.28 | 11.62 | 11.08 | 11.08 | 28,337 | -0.33(-2.87%) |
Aug 07, 2019 | 11.07 | 11.59 | 10.65 | 11.41 | 28,589 | +0.34(+3.04%) |
Aug 06, 2019 | 10.95 | 11.70 | 10.95 | 11.08 | 24,931 | +0.10(+0.89%) |
Aug 05, 2019 | 10.78 | 11.47 | 9.932 | 10.98 | 57,463 | -0.35(-3.05%) |
Aug 02, 2019 | 12.44 | 14.00 | 10.70 | 11.32 | 254,971 | -1.42(-11.13%) |
Aug 01, 2019 | 12.88 | 14.41 | 11.71 | 12.74 | 400,414 | -0.46(-3.49%) |
Jul 31, 2019 | 14.68 | 15.68 | 11.52 | 13.20 | 897,632 | -1.59(-10.73%) |
Jul 30, 2019 | 15.42 | 16.01 | 14.77 | 14.79 | 1,614,704 | -0.28(-1.88%) |
Jul 29, 2019 | 13.66 | 15.47 | 13.57 | 15.07 | 196,843 | +1.82(+13.71%) |
Jul 26, 2019 | 13.48 | 13.67 | 12.98 | 13.26 | 30,334 | -0.66(-4.72%) |
Jul 25, 2019 | 13.36 | 14.18 | 12.77 | 13.91 | 135,360 | +0.29(+2.15%) |
Jul 24, 2019 | 10.86 | 13.73 | 10.86 | 13.62 | 325,220 | +2.89(+26.94%) |
Jul 23, 2019 | 9.196 | 10.83 | 8.859 | 10.73 | 143,210 | +1.73(+19.21%) |
Jul 22, 2019 | 8.690 | 9.134 | 8.673 | 9.001 | 725,298 | +0.53(+6.28%) |
Jul 19, 2019 | 8.646 | 9.145 | 8.256 | 8.469 | 500,469 | +0.04(+0.53%) |
Jul 18, 2019 | 8.256 | 8.460 | 8.256 | 8.424 | 632,931 | +0.08(+0.96%) |
Jul 17, 2019 | 8.460 | 8.827 | 8.078 | 8.344 | 497,146 | +0.17(+2.06%) |
Jul 16, 2019 | 8.309 | 8.535 | 7.990 | 8.176 | 206,004 | -0.12(-1.39%) |
Jul 15, 2019 | 8.362 | 8.622 | 8.159 | 8.291 | 17,360 | +0.03(+0.32%) |
Jul 12, 2019 | 8.433 | 8.868 | 8.247 | 8.265 | 34,169 | -0.12(-1.38%) |
Jul 11, 2019 | 9.692 | 9.808 | 8.220 | 8.380 | 222,974 | -1.33(-13.70%) |
Jul 10, 2019 | 10.33 | 10.53 | 9.497 | 9.710 | 99,303 | -0.49(-4.78%) |
Jul 09, 2019 | 11.36 | 12.35 | 9.843 | 10.20 | 62,523 | -1.42(-12.21%) |
Jul 08, 2019 | 13.04 | 13.04 | 11.09 | 11.62 | 72,173 | -1.62(-12.26%) |
Jul 05, 2019 | 14.01 | 14.29 | 12.42 | 13.24 | 1,438,258 | -0.95(-6.69%) |
Jul 03, 2019 | 14.62 | 14.62 | 13.81 | 14.19 | 1,299,552 | -0.19(-1.30%) |
Jul 02, 2019 | 13.32 | 14.95 | 13.32 | 14.37 | 39,804 | +0.90(+6.71%) |
Jul 01, 2019 | 14.32 | 14.32 | 13.22 | 13.47 | 45,515 | -0.71(-5.00%) |
Jun 28, 2019 | 12.75 | 14.29 | 12.75 | 14.18 | 117,167 | +1.76(+14.21%) |
Jun 27, 2019 | 11.14 | 13.30 | 11.14 | 12.41 | 124,064 | +0.93(+8.13%) |
Jun 26, 2019 | 11.38 | 11.97 | 11.38 | 11.48 | 2,497 | +0.17(+1.47%) |
Jun 25, 2019 | 12.41 | 12.41 | 11.30 | 11.32 | 12,239 | -1.09(-8.79%) |
Jun 24, 2019 | 12.91 | 12.91 | 11.97 | 12.41 | 10,031 | -0.35(-2.78%) |
Jun 21, 2019 | 12.90 | 12.95 | 12.18 | 12.76 | 41,499 | +0.40(+3.23%) |
Jun 20, 2019 | 11.38 | 12.65 | 11.08 | 12.36 | 137,599 | +1.28(+11.52%) |
Jun 19, 2019 | 11.03 | 11.49 | 10.53 | 11.08 | 42,998 | +0.32(+2.97%) |
Jun 18, 2019 | 10.42 | 11.24 | 10.38 | 10.77 | 32,864 | -0.14(-1.30%) |
Jun 17, 2019 | 11.27 | 11.27 | 10.64 | 10.91 | 21,223 | -0.62(-5.39%) |
Jun 14, 2019 | 10.31 | 12.17 | 10.06 | 11.53 | 155,508 | +1.45(+14.44%) |
Jun 13, 2019 | 9.985 | 10.41 | 9.887 | 10.07 | 45,959 | -0.13(-1.30%) |
Jun 12, 2019 | 9.692 | 10.35 | 9.550 | 10.21 | 200,377 | +0.27(+2.77%) |
Jun 11, 2019 | 9.329 | 10.64 | 9.196 | 9.932 | 219,516 | +0.60(+6.46%) |
Jun 10, 2019 | 9.338 | 9.444 | 9.179 | 9.329 | 35,509 | +0.02(+0.19%) |
Jun 07, 2019 | 9.320 | 9.577 | 9.240 | 9.311 | 23,455 | -0.39(-4.02%) |
Jun 06, 2019 | 9.284 | 9.701 | 9.284 | 9.701 | 16,554 | +0.38(+4.09%) |
Jun 05, 2019 | 9.754 | 9.907 | 9.222 | 9.320 | 37,055 | -0.35(-3.58%) |
Jun 04, 2019 | 9.763 | 9.941 | 9.453 | 9.666 | 14,861 | -0.15(-1.54%) |
Jun 03, 2019 | 10.64 | 10.64 | 9.701 | 9.817 | 17,582 | -0.86(-8.06%) |
May 31, 2019 | 9.231 | 11.05 | 9.231 | 10.68 | 66,759 | +1.35(+14.45%) |
May 30, 2019 | 9.231 | 9.692 | 9.231 | 9.329 | 8,745 | +0.03(+0.29%) |
May 29, 2019 | 9.329 | 9.382 | 9.143 | 9.302 | 29,050 | -0.08(-0.85%) |
May 28, 2019 | 9.808 | 9.817 | 9.178 | 9.382 | 31,253 | -0.37(-3.82%) |
May 24, 2019 | 10.17 | 10.24 | 9.754 | 9.754 | 23,794 | -0.03(-0.27%) |
May 23, 2019 | 9.222 | 10.21 | 9.045 | 9.781 | 745,242 | +0.43(+4.55%) |
May 22, 2019 | 9.187 | 9.565 | 8.877 | 9.355 | 950,477 | +0.02(+0.19%) |
May 21, 2019 | 10.40 | 10.53 | 9.091 | 9.338 | 64,676 | -1.76(-15.83%) |
May 20, 2019 | 12.24 | 12.24 | 10.10 | 11.09 | 103,121 | -0.89(-7.40%) |
May 17, 2019 | 17.29 | 17.50 | 11.98 | 11.98 | 1,842,536 | -7.26(-37.74%) |
May 16, 2019 | 12.28 | 19.95 | 11.98 | 19.24 | 125,346 | +6.92(+56.11%) |
May 15, 2019 | 13.35 | 13.78 | 11.55 | 12.33 | 312,592 | -1.21(-8.91%) |
May 14, 2019 | 13.36 | 14.28 | 12.96 | 13.53 | 79,249 | +0.09(+0.66%) |
May 13, 2019 | 13.30 | 14.90 | 12.75 | 13.44 | 129,055 | -0.88(-6.13%) |